DAWNRAYS PHARMACEUTICAL (HOLDINGS) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02348  2003-07-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 1.160 1.160 1.170 1.160 1.170 24,000 27,880 1.1617 1.160 1.160 1.170 1.160 1.170 24,000 1.1617 0.87%
2026-02-02 0 1.150 1.150 1.160 1.140 1.160 316,000 364,400 1.1532 1.150 1.150 1.160 1.140 1.160 316,000 1.1532 -0.86%
2026-01-30 0 1.160 1.150 1.170 1.150 1.170 192,000 222,880 1.1608 1.160 1.150 1.170 1.150 1.170 192,000 1.1608 0.00%
2026-01-29 0 1.160 1.160 1.180 1.150 1.180 240,000 279,160 1.1632 1.160 1.160 1.180 1.150 1.180 240,000 1.1632 0.00%
2026-01-28 0 1.160 1.150 1.160 1.140 1.160 320,000 368,720 1.1523 1.160 1.150 1.160 1.140 1.160 320,000 1.1523 0.00%
2026-01-27 0 1.160 1.150 1.160 1.150 1.170 436,000 505,880 1.1603 1.160 1.150 1.160 1.150 1.170 436,000 1.1603 -0.85%
2026-01-26 0 1.170 1.160 1.170 1.160 1.170 167,000 195,070 1.1681 1.170 1.160 1.170 1.160 1.170 167,000 1.1681 0.00%
2026-01-23 0 1.170 1.160 1.170 1.160 1.170 548,000 636,800 1.1620 1.170 1.160 1.170 1.160 1.170 548,000 1.1620 0.00%
2026-01-22 0 1.170 1.160 1.170 1.160 1.190 524,000 612,880 1.1696 1.170 1.160 1.170 1.160 1.190 524,000 1.1696 0.00%
2026-01-21 0 1.170 1.170 1.180 1.170 1.190 448,000 528,480 1.1796 1.170 1.170 1.180 1.170 1.190 448,000 1.1796 -0.85%
2026-01-20 0 1.180 1.180 1.190 1.180 1.180 440,000 519,200 1.1800 1.180 1.180 1.190 1.180 1.180 440,000 1.1800 0.00%
2026-01-19 0 1.180 1.180 1.190 1.180 1.200 728,000 866,880 1.1908 1.180 1.180 1.190 1.180 1.200 728,000 1.1908 -1.67%
2026-01-16 0 1.200 1.190 1.210 1.190 1.220 88,000 105,680 1.2009 1.200 1.190 1.210 1.190 1.220 88,000 1.2009 0.84%
2026-01-15 0 1.190 1.190 1.200 1.190 1.210 100,000 119,600 1.1960 1.190 1.190 1.200 1.190 1.210 100,000 1.1960 -0.83%
2026-01-14 0 1.200 1.200 1.210 1.190 1.200 112,000 133,840 1.1950 1.200 1.200 1.210 1.190 1.200 112,000 1.1950 0.84%
2026-01-13 0 1.190 1.190 1.200 1.190 1.200 104,000 123,960 1.1919 1.190 1.190 1.200 1.190 1.200 104,000 1.1919 -0.83%
2026-01-09 0 1.200 1.190 1.220 1.190 1.210 88,000 105,480 1.1986 1.200 1.190 1.220 1.190 1.210 88,000 1.1986 0.84%
2026-01-08 0 1.190 1.190 1.220 1.190 1.200 76,000 90,880 1.1958 1.190 1.190 1.220 1.190 1.200 76,000 1.1958 -0.83%
2026-01-07 0 1.200 1.190 1.210 1.190 1.200 88,000 104,960 1.1927 1.200 1.190 1.210 1.190 1.200 88,000 1.1927 0.00%
2026-01-06 0 1.200 1.200 1.210 1.190 1.200 536,000 642,920 1.1995 1.200 1.200 1.210 1.190 1.200 536,000 1.1995 0.00%
2026-01-05 0 1.200 1.190 1.200 1.190 1.210 280,000 336,400 1.2014 1.200 1.190 1.200 1.190 1.210 280,000 1.2014 -1.64%
2025-12-31 0 1.220 1.210 1.220 1.200 1.220 280,000 338,840 1.2101 1.220 1.210 1.220 1.200 1.220 280,000 1.2101 0.83%
2025-12-30 0 1.210 1.210 1.240 1.210 1.230 104,000 127,120 1.2223 1.210 1.210 1.240 1.210 1.230 104,000 1.2223 0.00%
2025-12-29 0 1.210 1.210 1.220 1.200 1.220 160,000 192,760 1.2048 1.210 1.210 1.220 1.200 1.220 160,000 1.2048 0.00%
2025-12-24 0 1.210 1.210 1.220 1.210 1.220 30,801 37,237 1.2090 1.210 1.210 1.220 1.210 1.220 30,801 1.2090 -0.82%
2025-12-23 0 1.220 1.220 1.230 1.210 1.230 76,000 92,640 1.2189 1.220 1.220 1.230 1.210 1.230 76,000 1.2189 0.83%
2025-12-22 0 1.210 1.210 1.220 1.210 1.230 224,000 273,120 1.2193 1.210 1.210 1.220 1.210 1.230 224,000 1.2193 -1.63%
2025-12-19 0 1.230 1.230 1.240 1.210 1.230 208,000 253,400 1.2183 1.230 1.230 1.240 1.210 1.230 208,000 1.2183 -0.81%
2025-12-18 0 1.240 1.230 1.250 1.210 1.240 430,000 532,380 1.2381 1.240 1.230 1.250 1.210 1.240 430,000 1.2381 0.81%
2025-12-17 0 1.230 1.220 1.240 1.220 1.240 24,000 29,560 1.2317 1.230 1.220 1.240 1.220 1.240 24,000 1.2317 0.82%
2025-12-16 0 1.220 1.220 1.240 1.220 1.250 244,000 301,200 1.2344 1.220 1.220 1.240 1.220 1.250 244,000 1.2344 0.83%
2025-12-15 0 1.210 1.210 1.220 1.210 1.230 168,000 203,880 1.2136 1.210 1.210 1.220 1.210 1.230 168,000 1.2136 0.00%
2025-12-12 0 1.210 1.210 1.230 1.200 1.250 108,000 131,960 1.2219 1.210 1.210 1.230 1.200 1.250 108,000 1.2219 0.00%
2025-12-11 0 1.210 1.210 1.230 1.210 1.220 52,000 63,320 1.2177 1.210 1.210 1.230 1.210 1.220 52,000 1.2177 0.00%
2025-12-10 0 1.210 1.210 1.230 1.210 1.220 128,000 154,960 1.2106 1.210 1.210 1.230 1.210 1.220 128,000 1.2106 -0.82%
2025-12-09 0 1.220 1.220 1.240 1.220 1.240 72,000 88,320 1.2267 1.220 1.220 1.240 1.220 1.240 72,000 1.2267 -0.81%
2025-12-08 0 1.230 1.230 1.240 1.230 1.250 74,000 91,960 1.2427 1.230 1.230 1.240 1.230 1.250 74,000 1.2427 -1.60%
2025-12-05 0 1.250 1.230 1.250 1.210 1.250 400,000 492,800 1.2320 1.250 1.230 1.250 1.210 1.250 400,000 1.2320 0.81%
2025-12-04 0 1.240 1.220 1.240 1.230 1.240 44,000 54,400 1.2364 1.240 1.220 1.240 1.230 1.240 44,000 1.2364 0.81%
2025-12-03 0 1.230 1.230 1.240 1.220 1.240 92,000 113,920 1.2383 1.230 1.230 1.240 1.220 1.240 92,000 1.2383 -0.81%
2025-12-02 0 1.240 1.220 1.240 1.220 1.250 72,000 89,160 1.2383 1.240 1.220 1.240 1.220 1.250 72,000 1.2383 0.81%
2025-12-01 0 1.230 1.220 1.240 1.220 1.250 284,000 349,440 1.2304 1.230 1.220 1.240 1.220 1.250 284,000 1.2304 -1.60%
2025-11-28 0 1.250 1.240 1.250 1.230 1.250 120,000 148,720 1.2393 1.250 1.240 1.250 1.230 1.250 120,000 1.2393 0.81%
2025-11-27 0 1.240 1.240 1.250 1.230 1.250 1,253,300 1,555,705 1.2413 1.240 1.240 1.250 1.230 1.250 1,253,300 1.2413 1.64%
2025-11-26 0 1.220 1.210 1.220 1.170 1.240 568,000 689,320 1.2136 1.220 1.210 1.220 1.170 1.240 568,000 1.2136 5.17%
2025-11-25 0 1.160 1.160 1.170 1.150 1.170 244,000 282,600 1.1582 1.160 1.160 1.170 1.150 1.170 244,000 1.1582 -0.85%
2025-11-24 0 1.170 1.170 1.180 1.150 1.170 88,000 102,360 1.1632 1.170 1.170 1.180 1.150 1.170 88,000 1.1632 0.86%
2025-11-21 0 1.160 1.150 1.160 1.140 1.160 64,000 73,520 1.1488 1.160 1.150 1.160 1.140 1.160 64,000 1.1488 0.87%
2025-11-20 0 1.150 1.150 1.220 1.140 1.160 282,000 324,520 1.1508 1.150 1.150 1.220 1.140 1.160 282,000 1.1508 -0.86%
2025-11-19 0 1.160 1.150 1.190 1.140 1.160 152,000 175,360 1.1537 1.160 1.150 1.190 1.140 1.160 152,000 1.1537 0.87%
2025-11-18 0 1.150 1.140 1.160 1.140 1.180 502,852 583,594 1.1606 1.150 1.140 1.160 1.140 1.180 502,852 1.1606 -1.71%
2025-11-17 0 1.170 1.160 1.170 1.160 1.200 132,000 156,000 1.1818 1.170 1.160 1.170 1.160 1.200 132,000 1.1818 -0.85%
2025-11-14 0 1.180 1.180 1.190 1.170 1.180 52,000 61,080 1.1746 1.180 1.180 1.190 1.170 1.180 52,000 1.1746 0.85%
2025-11-13 0 1.170 1.170 1.180 1.170 1.180 312,000 367,040 1.1764 1.170 1.170 1.180 1.170 1.180 312,000 1.1764 -0.85%
2025-11-12 0 1.180 1.170 1.180 1.170 1.190 280,000 330,000 1.1786 1.180 1.170 1.180 1.170 1.190 280,000 1.1786 0.85%
2025-11-11 0 1.170 1.160 1.190 1.160 1.200 376,000 441,320 1.1737 1.170 1.160 1.190 1.160 1.200 376,000 1.1737 0.00%
2025-11-10 0 1.170 1.170 1.220 1.170 1.180 8,000 9,400 1.1750 1.170 1.170 1.220 1.170 1.180 8,000 1.1750 -0.85%
2025-11-07 0 1.180 1.180 1.220 1.180 1.190 166,000 196,840 1.1858 1.180 1.180 1.220 1.180 1.190 166,000 1.1858 0.00%
2025-11-06 0 1.180 1.180 1.220 1.180 1.200 92,000 109,760 1.1930 1.180 1.180 1.220 1.180 1.200 92,000 1.1930 0.00%
2025-11-05 0 1.180 1.180 1.220 1.180 1.180 44,000 51,920 1.1800 1.180 1.180 1.220 1.180 1.180 44,000 1.1800 -1.67%
2025-11-04 0 1.200 1.190 1.200 1.190 1.220 188,000 223,840 1.1906 1.200 1.190 1.200 1.190 1.220 188,000 1.1906 0.84%
2025-11-03 0 1.190 1.190 1.220 1.190 1.220 88,000 106,800 1.2136 1.190 1.190 1.220 1.190 1.220 88,000 1.2136 -0.83%
2025-10-31 0 1.200 1.190 1.210 - - 0 0 - 1.200 1.190 1.210 - - 0 - 0.00%
2025-10-30 0 1.200 1.190 1.220 1.200 1.210 932,000 1,123,040 1.2050 1.200 1.190 1.220 1.200 1.210 932,000 1.2050 0.00%
2025-10-28 0 1.200 1.200 1.220 1.190 1.210 52,000 62,440 1.2008 1.200 1.200 1.220 1.190 1.210 52,000 1.2008 -0.83%
2025-10-27 0 1.210 1.200 1.220 1.190 1.210 132,000 158,720 1.2024 1.210 1.200 1.220 1.190 1.210 132,000 1.2024 0.00%
2025-10-24 0 1.210 1.170 1.210 1.190 1.210 404,000 483,240 1.1961 1.210 1.170 1.210 1.190 1.210 404,000 1.1961 3.42%
2025-10-23 0 1.170 1.170 1.180 1.160 1.180 104,000 121,920 1.1723 1.170 1.170 1.180 1.160 1.180 104,000 1.1723 0.86%
2025-10-22 0 1.160 1.160 1.180 1.140 1.180 1,440,000 1,669,600 1.1594 1.160 1.160 1.180 1.140 1.180 1,440,000 1.1594 -1.69%
2025-10-21 0 1.180 1.180 1.190 1.180 1.190 70,000 83,000 1.1857 1.180 1.180 1.190 1.180 1.190 70,000 1.1857 -0.84%
2025-10-20 0 1.190 1.180 1.200 1.180 1.200 192,000 228,520 1.1902 1.190 1.180 1.200 1.180 1.200 192,000 1.1902 0.00%
2025-10-17 0 1.190 1.180 1.190 1.180 1.190 188,000 223,480 1.1887 1.190 1.180 1.190 1.180 1.190 188,000 1.1887 -0.83%
2025-10-16 0 1.200 1.190 1.200 1.190 1.210 256,000 307,520 1.2013 1.200 1.190 1.200 1.190 1.210 256,000 1.2013 0.00%
2025-10-15 0 1.200 1.200 1.240 1.200 1.220 128,000 154,600 1.2078 1.200 1.200 1.240 1.200 1.220 128,000 1.2078 -1.64%
2025-10-14 0 1.220 1.220 1.230 1.220 1.240 248,000 304,720 1.2287 1.220 1.220 1.230 1.220 1.240 248,000 1.2287 0.83%
2025-10-13 0 1.210 1.210 1.240 1.200 1.200 28,000 33,600 1.2000 1.210 1.210 1.240 1.200 1.200 28,000 1.2000 -1.63%
2025-10-10 0 1.230 1.230 1.240 1.230 1.260 352,000 436,480 1.2400 1.230 1.230 1.240 1.230 1.260 352,000 1.2400 -0.81%
2025-10-09 0 1.240 1.240 1.250 1.230 1.250 120,000 148,360 1.2363 1.240 1.240 1.250 1.230 1.250 120,000 1.2363 -0.80%
2025-10-08 0 1.250 1.250 1.260 1.220 1.260 884,000 1,105,480 1.2505 1.250 1.250 1.260 1.220 1.260 884,000 1.2505 2.46%
2025-10-06 0 1.220 1.210 1.240 1.200 1.240 192,000 235,880 1.2285 1.220 1.210 1.240 1.200 1.240 192,000 1.2285 1.67%
2025-10-03 0 1.200 1.200 1.210 1.190 1.210 180,000 216,440 1.2024 1.200 1.200 1.210 1.190 1.210 180,000 1.2024 0.00%
2025-10-02 0 1.200 1.200 1.230 1.200 1.230 540,000 656,280 1.2153 1.200 1.200 1.230 1.200 1.230 540,000 1.2153 1.69%
2025-09-30 0 1.180 1.180 1.210 1.180 1.210 236,000 281,760 1.1939 1.180 1.180 1.210 1.180 1.210 236,000 1.1939 -0.84%
2025-09-29 0 1.190 1.190 1.200 1.180 1.210 520,000 619,600 1.1915 1.190 1.190 1.200 1.180 1.210 520,000 1.1915 -1.65%
2025-09-26 0 1.210 1.200 1.210 1.200 1.210 272,000 328,520 1.2078 1.210 1.200 1.210 1.200 1.210 272,000 1.2078 -0.82%
2025-09-25 0 1.220 1.210 1.230 1.210 1.230 112,000 137,400 1.2268 1.220 1.210 1.230 1.210 1.230 112,000 1.2268 -0.81%
2025-09-24 0 1.230 1.230 1.240 1.220 1.240 348,000 430,000 1.2356 1.230 1.230 1.240 1.220 1.240 348,000 1.2356 0.00%
2025-09-23 0 1.230 1.220 1.240 1.200 1.240 592,000 723,760 1.2226 1.230 1.220 1.240 1.200 1.240 592,000 1.2226 1.65%
2025-09-22 0 1.210 1.200 1.210 1.200 1.220 196,000 237,200 1.2102 1.210 1.200 1.210 1.200 1.220 196,000 1.2102 0.00%
2025-09-19 0 1.210 1.210 1.220 1.200 1.220 296,000 358,280 1.2104 1.210 1.210 1.220 1.200 1.220 296,000 1.2104 0.00%
2025-09-18 0 1.210 1.210 1.220 1.210 1.220 256,000 311,360 1.2163 1.210 1.210 1.220 1.210 1.220 256,000 1.2163 -0.82%
2025-09-17 0 1.220 1.210 1.230 1.210 1.260 376,000 465,640 1.2384 1.220 1.210 1.230 1.210 1.260 376,000 1.2384 -0.81%
2025-09-16 0 1.230 1.230 1.250 1.210 1.250 1,013,000 1,256,470 1.2403 1.230 1.230 1.250 1.210 1.250 1,013,000 1.2403 2.93%
2025-09-15 0 1.210 1.200 1.210 1.170 1.210 1,136,000 1,356,200 1.1938 1.195 1.185 1.195 1.155 1.195 1,150,259 1.1790 -0.82%
2025-09-12 0 1.220 1.210 1.220 1.200 1.230 958,000 1,163,100 1.2141 1.205 1.195 1.205 1.185 1.215 970,025 1.1990 -0.81%
2025-09-11 0 1.230 1.210 1.230 1.200 1.230 621,000 753,050 1.2126 1.215 1.195 1.215 1.185 1.215 628,795 1.1976 0.00%
2025-09-10 0 1.230 1.220 1.230 1.220 1.240 236,000 290,080 1.2292 1.215 1.205 1.215 1.205 1.225 238,962 1.2139 -0.81%
2025-09-09 0 1.240 1.230 1.250 1.220 1.240 180,000 221,400 1.2300 1.225 1.215 1.235 1.205 1.225 182,259 1.2148 0.00%
2025-09-08 0 1.240 1.230 1.250 1.220 1.250 188,000 231,960 1.2338 1.225 1.215 1.235 1.205 1.235 190,360 1.2185 -0.80%
2025-09-05 0 1.250 1.220 1.250 1.200 1.250 544,000 664,480 1.2215 1.235 1.205 1.235 1.185 1.235 550,828 1.2063 1.63%
2025-09-04 0 1.230 1.210 1.240 1.210 1.230 372,000 452,800 1.2172 1.215 1.195 1.225 1.195 1.215 376,669 1.2021 -2.38%
2025-09-03 0 1.260 1.230 1.270 1.230 1.260 112,000 138,800 1.2393 1.244 1.215 1.254 1.215 1.244 113,406 1.2239 1.61%
2025-09-02 0 1.240 1.240 1.260 1.210 1.250 488,000 598,600 1.2266 1.225 1.225 1.244 1.195 1.235 494,126 1.2114 0.00%
2025-09-01 0 1.240 1.240 1.260 1.240 1.270 228,000 287,960 1.2630 1.225 1.225 1.244 1.225 1.254 230,862 1.2473 -1.59%
2025-08-29 0 1.260 1.230 1.260 1.210 1.250 280,000 346,380 1.2371 1.244 1.215 1.244 1.195 1.235 283,515 1.2217 3.28%
2025-08-28 0 1.220 1.220 1.240 1.220 1.230 416,000 509,360 1.2244 1.205 1.205 1.225 1.205 1.215 421,222 1.2092 0.00%
2025-08-27 0 1.220 1.220 1.230 1.220 1.240 644,000 789,320 1.2257 1.205 1.205 1.215 1.205 1.225 652,084 1.2105 -2.40%
2025-08-26 0 1.250 1.240 1.250 1.220 1.250 852,000 1,050,840 1.2334 1.235 1.225 1.235 1.205 1.235 862,695 1.2181 0.00%
2025-08-25 0 1.250 1.230 1.250 1.180 1.250 2,314,000 2,810,720 1.2147 1.235 1.215 1.235 1.165 1.235 2,343,046 1.1996 -3.10%
2025-08-22 0 1.290 1.270 1.280 1.280 1.310 2,880,000 3,725,360 1.2935 1.274 1.254 1.264 1.264 1.294 2,916,151 1.2775 -0.77%
2025-08-21 0 1.300 1.280 1.300 1.280 1.310 1,168,000 1,508,760 1.2917 1.284 1.264 1.284 1.264 1.294 1,182,661 1.2757 0.78%
2025-08-20 0 1.290 1.270 1.290 1.270 1.310 2,774,000 3,549,580 1.2796 1.274 1.254 1.274 1.254 1.294 2,808,820 1.2637 -1.53%
2025-08-19 0 1.310 1.290 1.310 1.290 1.320 1,528,150 1,987,709 1.3007 1.294 1.274 1.294 1.274 1.304 1,547,332 1.2846 0.00%
2025-08-18 0 1.310 1.310 1.320 1.280 1.350 2,528,000 3,287,120 1.3003 1.294 1.294 1.304 1.264 1.333 2,559,732 1.2842 -2.96%
2025-08-15 0 1.350 1.330 1.380 1.280 1.390 2,296,000 3,048,640 1.3278 1.333 1.314 1.363 1.264 1.373 2,324,820 1.3113 0.75%
2025-08-14 0 1.340 1.340 1.350 1.330 1.380 384,000 515,520 1.3425 1.323 1.323 1.333 1.314 1.363 388,820 1.3259 -2.90%
2025-08-13 0 1.380 1.360 1.390 1.360 1.390 842,000 1,157,220 1.3744 1.363 1.343 1.373 1.343 1.373 852,569 1.3573 -0.72%
2025-08-12 0 1.390 1.370 1.390 1.360 1.400 734,852 1,013,215 1.3788 1.373 1.353 1.373 1.343 1.383 744,076 1.3617 1.46%
2025-08-11 0 1.370 1.350 1.370 1.340 1.370 346,000 468,440 1.3539 1.353 1.333 1.353 1.323 1.353 350,343 1.3371 0.74%
2025-08-08 0 1.360 1.340 1.360 1.340 1.360 292,000 393,040 1.3460 1.343 1.323 1.343 1.323 1.343 295,665 1.3293 0.00%
2025-08-07 0 1.360 1.340 1.360 1.330 1.360 506,000 681,280 1.3464 1.343 1.323 1.343 1.314 1.343 512,351 1.3297 0.00%
2025-08-06 0 1.360 1.360 1.370 1.340 1.360 80,000 107,840 1.3480 1.343 1.343 1.353 1.323 1.343 81,004 1.3313 -0.73%
2025-08-05 0 1.370 1.360 1.370 1.350 1.370 381,000 517,590 1.3585 1.353 1.343 1.353 1.333 1.353 385,782 1.3417 0.74%
2025-08-04 0 1.360 1.350 1.360 1.330 1.360 248,000 332,680 1.3415 1.343 1.333 1.343 1.314 1.343 251,113 1.3248 1.49%
2025-08-01 0 1.340 1.340 1.350 1.340 1.390 452,000 616,520 1.3640 1.323 1.323 1.333 1.323 1.373 457,674 1.3471 -2.90%
2025-07-31 0 1.380 1.360 1.380 1.340 1.380 570,000 769,980 1.3508 1.363 1.343 1.363 1.323 1.363 577,155 1.3341 -0.72%
2025-07-30 0 1.390 1.370 1.390 1.370 1.450 1,133,158 1,590,071 1.4032 1.373 1.353 1.373 1.353 1.432 1,147,382 1.3858 -2.11%
2025-07-29 0 1.420 1.420 1.430 1.360 1.420 276,000 384,760 1.3941 1.402 1.402 1.412 1.343 1.402 279,464 1.3768 0.00%
2025-07-28 0 1.420 1.420 1.430 1.370 1.430 1,030,000 1,448,900 1.4067 1.402 1.402 1.412 1.353 1.412 1,042,929 1.3893 4.41%
2025-07-25 0 1.360 1.350 1.370 1.340 1.390 303,000 414,410 1.3677 1.343 1.333 1.353 1.323 1.373 306,803 1.3507 0.00%
2025-07-24 0 1.360 1.360 1.390 1.340 1.400 496,000 673,200 1.3573 1.343 1.343 1.373 1.323 1.383 502,226 1.3404 1.49%
2025-07-23 0 1.340 1.340 1.350 1.330 1.380 488,000 658,440 1.3493 1.323 1.323 1.333 1.314 1.363 494,126 1.3325 0.75%
2025-07-22 0 1.330 1.330 1.350 1.320 1.380 336,000 455,440 1.3555 1.314 1.314 1.333 1.304 1.363 340,218 1.3387 -2.92%
2025-07-21 0 1.370 1.370 1.400 1.360 1.420 792,000 1,099,480 1.3882 1.353 1.353 1.383 1.343 1.402 801,941 1.3710 1.48%
2025-07-18 0 1.350 1.350 1.360 1.310 1.470 1,752,000 2,348,400 1.3404 1.333 1.333 1.343 1.294 1.452 1,773,992 1.3238 3.05%
2025-07-17 0 1.310 1.310 1.320 1.300 1.320 660,000 864,080 1.3092 1.294 1.294 1.304 1.284 1.304 668,285 1.2930 1.55%
2025-07-16 0 1.290 1.290 1.300 1.290 1.320 652,000 849,720 1.3033 1.274 1.274 1.284 1.274 1.304 660,184 1.2871 -0.77%
2025-07-15 0 1.300 1.290 1.300 1.290 1.330 1,012,150 1,322,358 1.3065 1.284 1.274 1.284 1.274 1.314 1,024,855 1.2903 0.00%
2025-07-14 0 1.300 1.280 1.300 1.230 1.330 944,000 1,205,880 1.2774 1.284 1.264 1.284 1.215 1.314 955,849 1.2616 3.17%
2025-07-11 0 1.260 1.230 1.270 1.220 1.280 1,212,000 1,507,440 1.2438 1.244 1.215 1.254 1.205 1.264 1,227,213 1.2283 2.44%
2025-07-10 0 1.230 1.220 1.240 1.220 1.240 668,000 821,480 1.2298 1.215 1.205 1.225 1.205 1.225 676,385 1.2145 -0.81%
2025-07-09 0 1.240 1.230 1.250 1.220 1.270 308,000 383,120 1.2439 1.225 1.215 1.235 1.205 1.254 311,866 1.2285 0.81%
2025-07-08 0 1.230 1.210 1.220 1.200 1.230 364,000 443,600 1.2187 1.215 1.195 1.205 1.185 1.215 368,569 1.2036 0.82%
2025-07-07 0 1.220 1.220 1.240 1.210 1.250 654,000 804,760 1.2305 1.205 1.205 1.225 1.195 1.235 662,209 1.2153 -1.61%
2025-07-04 0 1.240 1.240 1.250 1.240 1.260 396,000 494,280 1.2482 1.225 1.225 1.235 1.225 1.244 400,971 1.2327 0.00%
2025-07-03 0 1.240 1.240 1.250 1.230 1.260 109,067,156 130,891,707 1.2001 1.225 1.225 1.235 1.215 1.244 110,436,200 1.1852 0.00%
2025-07-02 0 1.240 1.240 1.250 1.240 1.240 64,000 79,520 1.2425 1.225 1.225 1.235 1.225 1.225 64,803 1.2271 0.00%
2025-06-30 0 1.240 1.230 1.250 1.230 1.260 536,000 668,960 1.2481 1.225 1.215 1.235 1.215 1.244 542,728 1.2326 0.81%
2025-06-27 0 1.230 1.220 1.240 1.220 1.240 192,000 236,160 1.2300 1.215 1.205 1.225 1.205 1.225 194,410 1.2148 0.82%
2025-06-26 0 1.220 1.210 1.230 1.200 1.230 104,000 127,200 1.2231 1.205 1.195 1.215 1.185 1.215 105,305 1.2079 0.83%
2025-06-25 0 1.210 1.190 1.230 1.190 1.240 288,000 348,920 1.2115 1.195 1.175 1.215 1.175 1.225 291,615 1.1965 0.00%
2025-06-24 0 1.210 1.210 1.240 1.200 1.220 160,000 193,720 1.2108 1.195 1.195 1.225 1.185 1.205 162,008 1.1957 0.00%
2025-06-23 0 1.210 1.210 1.220 1.190 1.250 292,000 356,480 1.2208 1.195 1.195 1.205 1.175 1.235 295,665 1.2057 -1.63%
2025-06-20 0 1.230 1.200 1.250 1.230 1.230 44,000 54,120 1.2300 1.215 1.185 1.235 1.215 1.215 44,552 1.2148 0.82%
2025-06-19 0 1.220 1.210 1.220 1.210 1.220 48,000 58,480 1.2183 1.205 1.195 1.205 1.195 1.205 48,603 1.2032 -1.61%
2025-06-18 0 1.240 1.230 1.250 1.230 1.260 224,000 279,080 1.2459 1.225 1.215 1.235 1.215 1.244 226,812 1.2304 -1.59%
2025-06-17 0 1.260 1.230 1.260 1.220 1.260 448,000 558,480 1.2466 1.244 1.215 1.244 1.205 1.244 453,623 1.2312 0.80%
2025-06-16 0 1.250 1.240 1.250 1.240 1.280 332,000 418,040 1.2592 1.235 1.225 1.235 1.225 1.264 336,167 1.2435 0.00%
2025-06-13 0 1.250 1.250 1.260 1.240 1.260 276,000 346,160 1.2542 1.235 1.235 1.244 1.225 1.244 279,464 1.2387 0.00%
2025-06-12 0 1.250 1.240 1.270 1.240 1.270 448,000 561,480 1.2533 1.235 1.225 1.254 1.225 1.254 453,623 1.2378 0.00%
2025-06-11 0 1.250 1.230 1.260 1.230 1.260 172,000 214,240 1.2456 1.235 1.215 1.244 1.215 1.244 174,159 1.2301 0.81%
2025-06-10 0 1.240 1.240 1.250 1.220 1.260 192,000 238,200 1.2406 1.225 1.225 1.235 1.205 1.244 194,410 1.2252 0.81%
2025-06-09 0 1.230 1.220 1.230 1.220 1.230 208,000 255,080 1.2263 1.215 1.205 1.215 1.205 1.215 210,611 1.2111 0.00%
2025-06-06 0 1.230 1.220 1.230 1.220 1.230 464,000 566,520 1.2209 1.215 1.205 1.215 1.205 1.215 469,824 1.2058 0.82%
2025-06-05 0 1.220 1.210 1.220 1.220 1.230 272,000 333,080 1.2246 1.205 1.195 1.205 1.205 1.215 275,414 1.2094 -0.81%
2025-06-04 0 1.230 1.210 1.230 1.200 1.290 176,000 215,680 1.2255 1.215 1.195 1.215 1.185 1.274 178,209 1.2103 0.00%
2025-06-03 0 1.230 1.230 1.240 1.220 1.230 244,000 298,400 1.2230 1.215 1.215 1.225 1.205 1.215 247,063 1.2078 0.82%
2025-06-02 0 1.220 1.200 1.230 1.190 1.230 204,000 246,520 1.2084 1.205 1.185 1.215 1.175 1.215 206,561 1.1935 0.00%
2025-05-30 0 1.220 1.210 1.220 1.200 1.230 468,000 568,000 1.2137 1.205 1.195 1.205 1.185 1.215 473,874 1.1986 2.52%
2025-05-29 0 1.190 1.190 1.220 1.170 1.220 656,000 785,760 1.1978 1.175 1.175 1.205 1.155 1.205 664,234 1.1830 1.71%
2025-05-28 0 1.170 1.170 1.180 1.160 1.170 168,000 196,520 1.1698 1.155 1.155 1.165 1.146 1.155 170,109 1.1553 0.00%
2025-05-27 0 1.170 1.170 1.200 1.140 1.170 244,000 283,160 1.1605 1.155 1.155 1.185 1.126 1.155 247,063 1.1461 4.46%
2025-05-26 0 1.200 1.200 1.220 1.190 1.220 500,000 601,120 1.2022 1.106 1.106 1.125 1.097 1.125 542,439 1.1082 0.00%
2025-05-23 0 1.200 1.200 1.220 1.190 1.220 572,000 689,000 1.2045 1.106 1.106 1.125 1.097 1.125 620,550 1.1103 0.84%
2025-05-22 0 1.190 1.180 1.190 1.180 1.190 40,000 47,400 1.1850 1.097 1.088 1.097 1.088 1.097 43,395 1.0923 0.00%
2025-05-21 0 1.190 1.170 1.190 1.170 1.190 300,000 352,360 1.1745 1.097 1.078 1.097 1.078 1.097 325,463 1.0826 0.85%
2025-05-20 0 1.180 1.160 1.180 1.160 1.180 144,000 169,400 1.1764 1.088 1.069 1.088 1.069 1.088 156,222 1.0844 0.85%
2025-05-19 0 1.170 1.160 1.170 1.160 1.170 60,000 70,120 1.1687 1.078 1.069 1.078 1.069 1.078 65,093 1.0772 0.86%
2025-05-16 0 1.160 1.150 1.180 1.150 1.160 376,000 436,120 1.1599 1.069 1.060 1.088 1.060 1.069 407,914 1.0691 0.00%
2025-05-15 0 1.160 1.160 1.170 1.150 1.160 88,000 102,040 1.1595 1.069 1.069 1.078 1.060 1.069 95,469 1.0688 0.00%
2025-05-14 0 1.160 1.160 1.170 1.160 1.160 52,000 60,320 1.1600 1.069 1.069 1.078 1.069 1.069 56,414 1.0692 -0.85%
2025-05-13 0 1.170 1.160 1.170 1.140 1.170 800,000 921,520 1.1519 1.078 1.069 1.078 1.051 1.078 867,902 1.0618 0.86%
2025-05-12 0 1.160 1.150 1.170 1.150 1.170 440,000 508,640 1.1560 1.069 1.060 1.078 1.060 1.078 477,346 1.0656 0.00%
2025-05-09 0 1.160 1.160 1.170 1.150 1.160 112,000 129,880 1.1596 1.069 1.069 1.078 1.060 1.069 121,506 1.0689 0.00%
2025-05-08 0 1.160 1.160 1.170 1.160 1.170 336,000 390,440 1.1620 1.069 1.069 1.078 1.069 1.078 364,519 1.0711 -0.85%
2025-05-07 0 1.170 1.160 1.170 1.150 1.170 272,000 317,000 1.1654 1.078 1.069 1.078 1.060 1.078 295,087 1.0743 0.00%
2025-05-06 0 1.170 1.160 1.180 1.150 1.170 192,000 223,200 1.1625 1.078 1.069 1.088 1.060 1.078 208,296 1.0715 0.86%
2025-05-02 0 1.160 1.160 1.170 1.150 1.160 28,000 32,440 1.1586 1.069 1.069 1.078 1.060 1.069 30,377 1.0679 0.00%
2025-04-30 0 1.160 1.160 1.180 1.160 1.170 120,000 139,280 1.1607 1.069 1.069 1.088 1.069 1.078 130,185 1.0699 0.00%
2025-04-29 0 1.160 1.160 1.170 1.160 1.170 214,000 248,940 1.1633 1.069 1.069 1.078 1.069 1.078 232,164 1.0723 -0.85%
2025-04-28 0 1.170 1.160 1.180 1.160 1.170 32,000 37,280 1.1650 1.078 1.069 1.088 1.069 1.078 34,716 1.0739 0.86%
2025-04-25 0 1.160 1.160 1.170 1.160 1.180 120,000 139,360 1.1613 1.069 1.069 1.078 1.069 1.088 130,185 1.0705 -0.85%
2025-04-24 0 1.170 1.170 1.180 1.170 1.170 28,000 32,760 1.1700 1.078 1.078 1.088 1.078 1.078 30,377 1.0785 0.86%
2025-04-23 0 1.160 1.150 1.160 1.160 1.160 24,000 27,840 1.1600 1.069 1.060 1.069 1.069 1.069 26,037 1.0692 0.87%
2025-04-22 0 1.150 1.150 1.160 1.140 1.150 84,000 96,440 1.1481 1.060 1.060 1.069 1.051 1.060 91,130 1.0583 1.77%
2025-04-17 0 1.130 1.130 1.150 1.130 1.160 20,000 22,840 1.1420 1.042 1.042 1.060 1.042 1.069 21,698 1.0527 0.00%
2025-04-16 0 1.130 1.130 1.150 1.130 1.130 8,000 9,120 1.1400 1.042 1.042 1.060 1.042 1.042 8,679 1.0508 -1.74%
2025-04-15 0 1.150 1.140 1.170 1.140 1.150 44,000 50,520 1.1482 1.060 1.051 1.078 1.051 1.060 47,735 1.0584 0.88%
2025-04-14 0 1.140 1.130 1.140 1.110 1.140 380,000 426,600 1.1226 1.051 1.042 1.051 1.023 1.051 412,253 1.0348 0.88%
2025-04-11 0 1.130 1.120 1.140 1.120 1.150 206,000 235,100 1.1413 1.042 1.032 1.051 1.032 1.060 223,485 1.0520 0.00%
2025-04-10 0 1.130 1.130 1.140 1.130 1.150 40,000 45,800 1.1450 1.042 1.042 1.051 1.042 1.060 43,395 1.0554 3.67%
2025-04-09 0 1.090 1.080 1.120 1.070 1.110 474,000 517,860 1.0925 1.005 0.996 1.032 0.986 1.023 514,232 1.0071 -0.91%
2025-04-08 0 1.100 1.090 1.110 1.090 1.160 606,000 680,780 1.1234 1.014 1.005 1.023 1.005 1.069 657,436 1.0355 -0.90%
2025-04-07 0 1.110 1.110 1.120 1.100 1.200 2,804,000 3,205,880 1.1433 1.023 1.023 1.032 1.014 1.106 3,041,996 1.0539 -6.72%
2025-04-03 0 1.190 1.190 1.210 1.180 1.200 128,000 152,400 1.1906 1.097 1.097 1.115 1.088 1.106 138,864 1.0975 -1.65%
2025-04-02 0 1.210 1.200 1.220 1.200 1.220 196,000 237,920 1.2139 1.115 1.106 1.125 1.106 1.125 212,636 1.1189 -0.82%
2025-04-01 0 1.220 1.210 1.220 1.200 1.220 416,000 504,920 1.2138 1.125 1.115 1.125 1.106 1.125 451,309 1.1188 1.67%
2025-03-31 0 1.200 1.200 1.220 1.200 1.230 616,000 748,600 1.2153 1.106 1.106 1.125 1.106 1.134 668,285 1.1202 -2.44%
2025-03-28 0 1.230 1.230 1.240 1.220 1.270 400,000 499,320 1.2483 1.134 1.134 1.143 1.125 1.171 433,951 1.1506 -2.38%
2025-03-27 0 1.260 1.250 1.260 1.220 1.260 218,000 270,620 1.2414 1.161 1.152 1.161 1.125 1.161 236,503 1.1443 2.44%
2025-03-26 0 1.230 1.210 1.260 1.210 1.300 224,000 277,600 1.2393 1.134 1.115 1.161 1.115 1.198 243,013 1.1423 0.82%
2025-03-25 0 1.220 1.220 1.250 1.220 1.250 104,000 129,280 1.2431 1.125 1.125 1.152 1.125 1.152 112,827 1.1458 -0.81%
2025-03-24 0 1.230 1.200 1.230 1.190 1.240 256,000 307,960 1.2030 1.134 1.106 1.134 1.097 1.143 277,729 1.1089 4.24%
2025-03-21 0 1.180 1.180 1.200 1.180 1.200 56,000 66,640 1.1900 1.088 1.088 1.106 1.088 1.106 60,753 1.0969 -1.67%
2025-03-20 0 1.200 1.190 1.200 1.190 1.210 244,000 292,760 1.1998 1.106 1.097 1.106 1.097 1.115 264,710 1.1060 0.00%
2025-03-19 0 1.200 1.200 1.220 1.200 1.230 168,000 205,200 1.2214 1.106 1.106 1.125 1.106 1.134 182,259 1.1259 -1.64%
2025-03-18 0 1.220 1.220 1.230 1.220 1.230 36,000 44,160 1.2267 1.125 1.125 1.134 1.125 1.134 39,056 1.1307 -0.81%
2025-03-17 0 1.230 1.220 1.230 1.210 1.230 508,000 618,920 1.2183 1.134 1.125 1.134 1.115 1.134 551,118 1.1230 1.65%
2025-03-14 0 1.210 1.200 1.210 1.200 1.220 128,000 153,920 1.2025 1.115 1.106 1.115 1.106 1.125 138,864 1.1084 0.00%
2025-03-13 0 1.210 1.210 1.220 - - 8,000 9,760 1.2200 1.115 1.115 1.125 - - 8,679 1.1246 0.00%
2025-03-12 0 1.210 1.210 1.220 1.200 1.220 120,000 144,880 1.2073 1.115 1.115 1.125 1.106 1.125 130,185 1.1129 -0.82%
2025-03-11 0 1.220 1.190 1.220 - - 0 0 - 1.125 1.097 1.125 - - 0 - 0.00%
2025-03-10 0 1.220 1.190 1.220 1.210 1.220 116,000 141,040 1.2159 1.125 1.097 1.125 1.115 1.125 125,846 1.1207 0.00%
2025-03-07 0 1.220 1.190 1.220 1.200 1.220 200,000 243,200 1.2160 1.125 1.097 1.125 1.106 1.125 216,975 1.1209 0.00%
2025-03-06 0 1.220 1.190 1.220 1.170 1.230 460,000 551,280 1.1984 1.125 1.097 1.125 1.078 1.134 499,044 1.1047 3.39%
2025-03-05 0 1.180 1.160 1.180 1.150 1.180 204,000 238,480 1.1690 1.088 1.069 1.088 1.060 1.088 221,315 1.0776 0.85%
2025-03-04 0 1.170 1.170 1.180 1.170 1.170 44,000 51,480 1.1700 1.078 1.078 1.088 1.078 1.078 47,735 1.0785 0.00%
2025-03-03 0 1.170 1.160 1.180 1.170 1.170 8,000 9,360 1.1700 1.078 1.069 1.088 1.078 1.078 8,679 1.0785 0.00%
2025-02-28 0 1.170 1.160 1.180 1.170 1.180 16,000 18,840 1.1775 1.078 1.069 1.088 1.078 1.088 17,358 1.0854 0.00%
2025-02-27 0 1.170 1.170 1.190 1.150 1.180 388,000 452,600 1.1665 1.078 1.078 1.097 1.060 1.088 420,932 1.0752 0.86%
2025-02-26 0 1.160 1.160 1.180 1.160 1.180 316,000 369,040 1.1678 1.069 1.069 1.088 1.069 1.088 342,821 1.0765 0.00%
2025-02-25 0 1.160 1.160 1.190 1.160 1.180 380,000 444,680 1.1702 1.069 1.069 1.097 1.069 1.088 412,253 1.0787 -1.69%
2025-02-24 0 1.180 1.180 1.190 1.180 1.180 84,000 99,120 1.1800 1.088 1.088 1.097 1.088 1.088 91,130 1.0877 -1.67%
2025-02-21 0 1.200 1.190 1.200 1.180 1.200 68,000 81,160 1.1935 1.106 1.097 1.106 1.088 1.106 73,772 1.1002 0.00%
2025-02-20 0 1.200 1.180 1.200 1.190 1.200 24,000 28,600 1.1917 1.106 1.088 1.106 1.097 1.106 26,037 1.0984 0.84%
2025-02-19 0 1.190 1.180 1.200 1.180 1.190 204,000 241,360 1.1831 1.097 1.088 1.106 1.088 1.097 221,315 1.0906 0.00%
2025-02-18 0 1.190 1.190 1.200 1.180 1.200 244,000 288,360 1.1818 1.097 1.097 1.106 1.088 1.106 264,710 1.0893 0.85%
2025-02-17 0 1.180 1.180 1.190 1.180 1.200 284,000 336,160 1.1837 1.088 1.088 1.097 1.088 1.106 308,105 1.0911 -1.67%
2025-02-14 0 1.200 1.190 1.200 1.200 1.200 8,000 9,600 1.2000 1.106 1.097 1.106 1.106 1.106 8,679 1.1061 1.69%
2025-02-13 0 1.180 1.180 1.200 1.170 1.190 60,000 70,800 1.1800 1.088 1.088 1.106 1.078 1.097 65,093 1.0877 -1.67%
2025-02-12 0 1.200 1.180 1.200 1.200 1.200 44,000 52,800 1.2000 1.106 1.088 1.106 1.106 1.106 47,735 1.1061 -0.83%
2025-02-11 0 1.210 1.190 1.220 1.170 1.210 368,000 436,040 1.1849 1.115 1.097 1.125 1.078 1.115 399,235 1.0922 3.42%
2025-02-10 0 1.170 1.170 1.190 1.170 1.170 106,000 124,060 1.1704 1.078 1.078 1.097 1.078 1.078 114,997 1.0788 -2.50%
2025-02-07 0 1.200 1.190 1.200 1.190 1.200 152,000 181,720 1.1955 1.106 1.097 1.106 1.097 1.106 164,901 1.1020 0.84%
2025-02-06 0 1.190 1.180 1.190 1.180 1.190 168,000 199,640 1.1883 1.097 1.088 1.097 1.088 1.097 182,259 1.0954 0.85%
2025-02-05 0 1.180 1.180 1.190 - - 0 0 - 1.088 1.088 1.097 - - 0 - 0.00%
2025-02-04 0 1.180 1.180 1.190 1.170 1.180 264,000 309,360 1.1718 1.088 1.088 1.097 1.078 1.088 286,408 1.0801 0.00%
2025-02-03 0 1.180 1.170 1.190 1.150 1.210 383,000 448,470 1.1709 1.088 1.078 1.097 1.060 1.115 415,508 1.0793 -1.67%
2025-01-28 0 1.200 1.170 1.200 1.200 1.200 24,000 28,800 1.2000 1.106 1.078 1.106 1.106 1.106 26,037 1.1061 0.00%
2025-01-27 0 1.200 1.180 1.200 1.200 1.200 148,000 177,600 1.2000 1.106 1.088 1.106 1.106 1.106 160,562 1.1061 0.00%
2025-01-24 0 1.200 1.180 1.200 1.190 1.200 144,000 171,600 1.1917 1.106 1.088 1.106 1.097 1.106 156,222 1.0984 0.00%
2025-01-23 0 1.200 1.180 1.210 1.180 1.200 191,000 228,080 1.1941 1.106 1.088 1.115 1.088 1.106 207,212 1.1007 2.56%
2025-01-22 0 1.170 1.170 1.200 1.170 1.190 200,000 234,800 1.1740 1.078 1.078 1.106 1.078 1.097 216,975 1.0821 -3.31%
2025-01-21 0 1.210 1.200 1.210 1.210 1.210 96,000 116,160 1.2100 1.115 1.106 1.115 1.115 1.115 104,148 1.1153 0.83%
2025-01-20 0 1.200 1.200 1.210 1.200 1.220 172,000 207,640 1.2072 1.106 1.106 1.115 1.106 1.125 186,599 1.1128 0.00%
2025-01-17 0 1.200 1.190 1.200 1.200 1.200 28,000 33,600 1.2000 1.106 1.097 1.106 1.106 1.106 30,377 1.1061 0.84%
2025-01-16 0 1.190 1.180 1.210 1.180 1.200 48,000 57,440 1.1967 1.097 1.088 1.115 1.088 1.106 52,074 1.1030 0.85%
2025-01-15 0 1.180 1.170 1.210 1.180 1.190 404,000 480,320 1.1889 1.088 1.078 1.115 1.088 1.097 438,290 1.0959 -0.84%
2025-01-14 0 1.190 1.180 1.190 1.190 1.190 16,000 19,040 1.1900 1.097 1.088 1.097 1.097 1.097 17,358 1.0969 0.00%
2025-01-13 0 1.190 1.180 1.200 1.170 1.190 84,000 99,400 1.1833 1.097 1.088 1.106 1.078 1.097 91,130 1.0908 0.85%
2025-01-10 0 1.180 1.180 1.220 1.170 1.180 80,000 93,840 1.1730 1.088 1.088 1.125 1.078 1.088 86,790 1.0812 -0.84%
2025-01-09 0 1.190 1.190 1.200 1.180 1.200 340,000 407,360 1.1981 1.097 1.097 1.106 1.088 1.106 368,858 1.1044 0.00%
2025-01-08 0 1.190 1.180 1.200 1.190 1.200 88,000 105,040 1.1936 1.097 1.088 1.106 1.097 1.106 95,469 1.1002 -0.83%
2025-01-07 0 1.200 1.200 1.210 - - 0 0 - 1.106 1.106 1.115 - - 0 - 0.00%
2025-01-06 0 1.200 1.180 1.220 1.200 1.200 568,000 681,600 1.2000 1.106 1.088 1.125 1.106 1.106 616,210 1.1061 0.00%
2025-01-03 0 1.200 1.190 1.230 1.200 1.210 216,000 259,240 1.2002 1.106 1.097 1.134 1.106 1.115 234,334 1.1063 -0.83%
2025-01-02 0 1.210 1.200 1.230 1.190 1.230 68,000 82,960 1.2200 1.115 1.106 1.134 1.097 1.134 73,772 1.1246 -0.82%
2024-12-31 0 1.220 1.200 1.230 - - 0 0 - 1.125 1.106 1.134 - - 0 - 0.00%
2024-12-30 0 1.220 1.200 1.230 1.220 1.220 28,000 34,160 1.2200 1.125 1.106 1.134 1.125 1.125 30,377 1.1246 -0.81%
2024-12-27 0 1.230 1.220 1.230 1.200 1.230 196,000 236,240 1.2053 1.134 1.125 1.134 1.106 1.134 212,636 1.1110 2.50%
2024-12-24 0 1.200 1.200 1.220 1.200 1.210 84,000 101,520 1.2086 1.106 1.106 1.125 1.106 1.115 91,130 1.1140 -0.83%
2024-12-23 0 1.210 1.190 1.230 - - 0 0 - 1.115 1.097 1.134 - - 0 - 0.00%
2024-12-20 0 1.210 1.190 1.210 - - 0 0 - 1.115 1.097 1.115 - - 0 - 0.00%
2024-12-19 0 1.210 1.190 1.210 - - 0 0 - 1.115 1.097 1.115 - - 0 - 0.00%
2024-12-18 0 1.210 1.200 1.230 1.200 1.210 172,000 207,720 1.2077 1.115 1.106 1.134 1.106 1.115 186,599 1.1132 0.83%
2024-12-17 0 1.200 1.200 1.230 1.190 1.200 228,000 272,760 1.1963 1.106 1.106 1.134 1.097 1.106 247,352 1.1027 1.69%
2024-12-16 0 1.180 1.170 1.190 1.150 1.180 208,000 244,800 1.1769 1.088 1.078 1.097 1.060 1.088 225,655 1.0848 0.00%
2024-12-13 0 1.180 1.170 1.200 1.180 1.200 244,000 292,000 1.1967 1.088 1.078 1.106 1.088 1.106 264,710 1.1031 -1.67%
2024-12-12 0 1.200 1.180 1.220 1.170 1.200 24,000 28,640 1.1933 1.106 1.088 1.125 1.078 1.106 26,037 1.1000 0.00%
2024-12-11 0 1.200 1.180 1.200 1.170 1.200 192,000 227,400 1.1844 1.106 1.088 1.106 1.078 1.106 208,296 1.0917 1.69%
2024-12-10 0 1.180 1.180 1.200 1.180 1.230 866,000 1,035,140 1.1953 1.088 1.088 1.106 1.088 1.134 939,504 1.1018 -0.84%
2024-12-09 0 1.190 1.180 1.190 1.160 1.200 356,000 425,520 1.1953 1.097 1.088 1.097 1.069 1.106 386,216 1.1018 -1.65%
2024-12-06 0 1.210 1.200 1.220 1.200 1.210 296,000 356,920 1.2058 1.115 1.106 1.125 1.106 1.115 321,124 1.1115 -0.82%
2024-12-05 0 1.220 1.210 1.230 1.190 1.220 364,000 437,640 1.2023 1.125 1.115 1.134 1.097 1.125 394,895 1.1082 1.67%
2024-12-04 0 1.200 1.200 1.220 1.200 1.220 486,000 583,580 1.2008 1.106 1.106 1.125 1.106 1.125 527,250 1.1068 -0.83%
2024-12-03 0 1.210 1.200 1.240 1.210 1.230 133,000 160,760 1.2087 1.115 1.106 1.143 1.115 1.134 144,289 1.1142 0.00%
2024-12-02 0 1.210 1.200 1.240 1.200 1.210 212,000 255,000 1.2028 1.115 1.106 1.143 1.106 1.115 229,994 1.1087 0.83%
2024-11-29 0 1.200 1.200 1.240 1.200 1.220 230,000 277,980 1.2086 1.106 1.106 1.143 1.106 1.125 249,522 1.1141 -0.83%
2024-11-28 0 1.210 1.210 1.220 1.200 1.210 76,000 91,560 1.2047 1.115 1.115 1.125 1.106 1.115 82,451 1.1105 -0.82%
2024-11-27 0 1.220 1.210 1.250 1.200 1.220 72,000 87,680 1.2178 1.125 1.115 1.152 1.106 1.125 78,111 1.1225 0.83%
2024-11-26 0 1.210 1.210 1.220 1.190 1.220 380,000 458,720 1.2072 1.115 1.115 1.125 1.097 1.125 412,253 1.1127 0.00%
2024-11-25 0 1.210 1.210 1.220 1.210 1.220 8,000 9,720 1.2150 1.115 1.115 1.125 1.115 1.125 8,679 1.1199 -0.82%
2024-11-22 0 1.220 1.220 1.250 1.210 1.220 64,000 78,040 1.2194 1.125 1.125 1.152 1.115 1.125 69,432 1.1240 -0.81%
2024-11-21 0 1.230 1.220 1.250 1.230 1.250 204,000 252,760 1.2390 1.134 1.125 1.152 1.134 1.152 221,315 1.1421 0.00%
2024-11-20 0 1.230 1.210 1.230 1.210 1.230 296,000 358,960 1.2127 1.134 1.115 1.134 1.115 1.134 321,124 1.1178 0.00%
2024-11-19 0 1.230 1.220 1.260 1.220 1.260 104,000 130,560 1.2554 1.134 1.125 1.161 1.125 1.161 112,827 1.1572 1.65%
2024-11-18 0 1.210 1.210 1.260 1.200 1.250 344,000 421,520 1.2253 1.115 1.115 1.161 1.106 1.152 373,198 1.1295 -2.42%
2024-11-15 0 1.240 1.230 1.290 1.230 1.240 108,000 133,160 1.2330 1.143 1.134 1.189 1.134 1.143 117,167 1.1365 -0.80%
2024-11-14 0 1.250 1.250 1.330 1.230 1.250 80,000 99,640 1.2455 1.152 1.152 1.226 1.134 1.152 86,790 1.1481 0.00%
2024-11-13 0 1.250 1.240 1.270 1.250 1.250 68,000 85,000 1.2500 1.152 1.143 1.171 1.152 1.152 73,772 1.1522 0.81%
2024-11-12 0 1.240 1.240 1.260 1.210 1.250 228,000 281,040 1.2326 1.143 1.143 1.161 1.115 1.152 247,352 1.1362 -0.80%
2024-11-11 0 1.250 1.240 1.290 1.250 1.310 60,000 75,240 1.2540 1.152 1.143 1.189 1.152 1.208 65,093 1.1559 0.00%
2024-11-08 0 1.250 1.240 1.270 1.250 1.270 344,000 430,400 1.2512 1.152 1.143 1.171 1.152 1.171 373,198 1.1533 -1.57%
2024-11-07 0 1.270 1.250 1.280 1.220 1.270 402,000 499,980 1.2437 1.171 1.152 1.180 1.125 1.171 436,121 1.1464 1.60%
2024-11-06 0 1.250 1.250 1.270 1.250 1.270 13,000 16,330 1.2562 1.152 1.152 1.171 1.152 1.171 14,103 1.1579 -2.34%
2024-11-05 0 1.280 1.280 1.300 1.280 1.330 48,000 61,640 1.2842 1.180 1.180 1.198 1.180 1.226 52,074 1.1837 -3.76%
2024-11-04 0 1.330 1.250 1.330 1.230 1.330 76,000 94,480 1.2432 1.226 1.152 1.226 1.134 1.226 82,451 1.1459 7.26%
2024-11-01 0 1.240 1.240 1.260 1.240 1.250 96,000 119,760 1.2475 1.143 1.143 1.161 1.143 1.152 104,148 1.1499 -0.80%
2024-10-31 0 1.250 1.250 1.290 1.220 1.280 78,000 97,100 1.2449 1.152 1.152 1.189 1.125 1.180 84,620 1.1475 -0.79%
2024-10-30 0 1.260 1.240 1.320 1.240 1.390 148,000 190,560 1.2876 1.161 1.143 1.217 1.143 1.281 160,562 1.1868 0.80%
2024-10-29 0 1.250 1.240 1.260 1.240 1.260 604,000 755,360 1.2506 1.152 1.143 1.161 1.143 1.161 655,266 1.1528 0.00%
2024-10-28 0 1.250 1.240 1.260 1.250 1.250 260,000 325,000 1.2500 1.152 1.143 1.161 1.152 1.152 282,068 1.1522 0.81%
2024-10-25 0 1.240 1.240 1.260 1.240 1.240 20,000 24,800 1.2400 1.143 1.143 1.161 1.143 1.143 21,698 1.1430 -0.80%
2024-10-24 0 1.250 1.250 1.260 1.250 1.250 16,000 20,000 1.2500 1.152 1.152 1.161 1.152 1.152 17,358 1.1522 0.81%
2024-10-23 0 1.240 1.240 1.270 1.240 1.250 252,000 314,320 1.2473 1.143 1.143 1.171 1.143 1.152 273,389 1.1497 0.00%
2024-10-22 0 1.240 1.230 1.280 1.240 1.250 52,000 64,960 1.2492 1.143 1.134 1.180 1.143 1.152 56,414 1.1515 0.81%
2024-10-21 0 1.230 1.230 1.250 1.230 1.250 144,000 178,800 1.2417 1.134 1.134 1.152 1.134 1.152 156,222 1.1445 -0.81%
2024-10-18 0 1.240 1.230 1.250 1.210 1.250 100,000 124,200 1.2420 1.143 1.134 1.152 1.115 1.152 108,488 1.1448 0.81%
2024-10-17 0 1.230 1.230 1.260 1.220 1.260 480,000 599,000 1.2479 1.134 1.134 1.161 1.125 1.161 520,741 1.1503 0.00%
2024-10-16 0 1.230 1.220 1.240 1.200 1.230 601,000 732,440 1.2187 1.134 1.125 1.143 1.106 1.134 652,011 1.1234 1.65%
2024-10-15 0 1.210 1.210 1.220 1.210 1.230 312,000 380,560 1.2197 1.115 1.115 1.125 1.115 1.134 338,482 1.1243 -0.82%
2024-10-14 0 1.220 1.220 1.260 1.210 1.260 1,304,000 1,594,920 1.2231 1.125 1.125 1.161 1.115 1.161 1,414,680 1.1274 -1.61%
2024-10-10 0 1.240 1.240 1.250 1.230 1.260 352,000 437,000 1.2415 1.143 1.143 1.152 1.134 1.161 381,877 1.1443 0.00%
2024-10-09 0 1.240 1.240 1.260 1.200 1.270 1,216,000 1,496,560 1.2307 1.143 1.143 1.161 1.106 1.171 1,319,211 1.1344 -4.62%
2024-10-08 0 1.300 1.300 1.310 1.260 1.390 930,000 1,206,980 1.2978 1.198 1.198 1.208 1.161 1.281 1,008,936 1.1963 -6.47%
2024-10-07 0 1.390 1.380 1.390 1.220 1.400 3,940,000 5,118,800 1.2992 1.281 1.272 1.281 1.125 1.290 4,274,417 1.1975 12.10%
2024-10-04 0 1.240 1.230 1.240 1.210 1.250 1,804,000 2,217,080 1.2290 1.143 1.134 1.143 1.115 1.152 1,957,119 1.1328 0.00%
2024-10-03 0 1.240 1.210 1.240 1.190 1.240 1,085,000 1,310,310 1.2077 1.143 1.115 1.143 1.097 1.143 1,177,092 1.1132 -0.80%
2024-10-02 0 1.250 1.230 1.250 1.170 1.250 1,928,000 2,333,040 1.2101 1.152 1.134 1.152 1.078 1.152 2,091,644 1.1154 4.17%
2024-09-30 0 1.200 1.190 1.220 1.140 1.220 2,871,000 3,416,710 1.1901 1.106 1.097 1.125 1.051 1.125 3,114,683 1.0970 5.26%
2024-09-27 0 1.140 1.110 1.140 1.120 1.150 1,240,000 1,408,440 1.1358 1.051 1.023 1.051 1.032 1.060 1,345,248 1.0470 0.88%
2024-09-26 0 1.130 1.120 1.140 1.100 1.130 112,000 125,200 1.1179 1.042 1.032 1.051 1.014 1.042 121,506 1.0304 0.89%
2024-09-25 0 1.120 1.110 1.140 1.120 1.130 320,000 361,120 1.1285 1.032 1.023 1.051 1.032 1.042 347,161 1.0402 -0.88%
2024-09-24 0 1.130 1.120 1.130 1.120 1.130 234,000 262,100 1.1201 1.042 1.032 1.042 1.032 1.042 253,861 1.0325 0.89%
2024-09-23 0 1.120 1.120 1.130 1.120 1.120 8,000 8,920 1.1150 1.032 1.032 1.042 1.032 1.032 8,679 1.0278 0.90%
2024-09-20 0 1.110 1.100 1.120 1.090 1.120 668,000 739,040 1.1063 1.023 1.014 1.032 1.005 1.032 724,698 1.0198 -0.89%
2024-09-19 0 1.120 1.120 1.140 1.110 1.140 476,000 537,680 1.1296 1.032 1.032 1.051 1.023 1.051 516,402 1.0412 1.82%
2024-09-17 0 1.100 1.100 1.120 1.100 1.120 72,000 80,160 1.1133 1.014 1.014 1.032 1.014 1.032 78,111 1.0262 0.00%
2024-09-16 0 1.100 1.100 1.130 1.100 1.110 44,000 48,800 1.1091 1.014 1.014 1.042 1.014 1.023 47,735 1.0223 -0.45%
2024-09-13 0 1.120 1.120 1.140 1.110 1.120 16,000 17,800 1.1125 1.019 1.019 1.037 1.009 1.019 17,594 1.0117 0.90%
2024-09-12 0 1.110 1.110 1.130 1.110 1.140 92,000 104,520 1.1361 1.009 1.009 1.028 1.009 1.037 101,164 1.0332 0.91%
2024-09-11 0 1.100 1.100 1.120 1.100 1.120 60,000 67,040 1.1173 1.000 1.000 1.019 1.000 1.019 65,976 1.0161 -2.65%
2024-09-10 0 1.130 1.120 1.140 - - 0 0 - 1.028 1.019 1.037 - - 0 - 0.00%
2024-09-09 0 1.130 1.120 1.130 - - 1,000 1,100 1.1000 1.028 1.019 1.028 - - 1,100 1.0004 0.00%
2024-09-05 0 1.130 1.130 1.160 1.130 1.130 24,000 27,120 1.1300 1.028 1.028 1.055 1.028 1.028 26,391 1.0276 -1.74%
2024-09-04 0 1.150 1.140 1.180 1.110 1.150 62,000 69,980 1.1287 1.046 1.037 1.073 1.009 1.046 68,175 1.0265 0.00%
2024-09-03 0 1.150 1.130 1.160 1.150 1.150 20,000 23,000 1.1500 1.046 1.028 1.055 1.046 1.046 21,992 1.0458 0.00%
2024-09-02 0 1.150 1.120 1.160 1.120 1.150 88,000 99,840 1.1345 1.046 1.019 1.055 1.019 1.046 96,765 1.0318 2.68%
2024-08-30 0 1.120 1.120 1.150 1.120 1.130 116,000 130,800 1.1276 1.019 1.019 1.046 1.019 1.028 127,554 1.0254 -0.88%
2024-08-29 0 1.130 1.130 1.140 1.130 1.150 364,000 419,560 1.1526 1.028 1.028 1.037 1.028 1.046 400,256 1.0482 -1.74%
2024-08-28 0 1.150 1.150 1.180 1.150 1.170 74,000 86,100 1.1635 1.046 1.046 1.073 1.046 1.064 81,371 1.0581 0.00%
2024-08-27 0 1.150 1.150 1.180 1.140 1.170 256,000 296,920 1.1598 1.046 1.046 1.073 1.037 1.064 281,499 1.0548 0.00%
2024-08-26 0 1.150 1.140 1.170 1.140 1.150 620,000 711,440 1.1475 1.046 1.037 1.064 1.037 1.046 681,755 1.0435 3.60%
2024-08-23 0 1.110 1.100 1.150 1.110 1.140 76,000 85,440 1.1242 1.009 1.000 1.046 1.009 1.037 83,570 1.0224 0.91%
2024-08-22 0 1.100 1.100 1.150 - - 0 0 - 1.000 1.000 1.046 - - 0 - 0.00%
2024-08-21 0 1.100 1.100 1.150 1.100 1.120 84,000 94,000 1.1190 1.000 1.000 1.046 1.000 1.019 92,367 1.0177 -1.79%
2024-08-20 0 1.120 1.100 1.140 - - 0 0 - 1.019 1.000 1.037 - - 0 - 0.00%
2024-08-19 0 1.120 1.100 1.150 1.100 1.120 240,000 266,160 1.1090 1.019 1.000 1.046 1.000 1.019 263,905 1.0085 1.82%
2024-08-16 0 1.100 1.100 1.120 1.100 1.110 56,000 62,120 1.1093 1.000 1.000 1.019 1.000 1.009 61,578 1.0088 -0.90%
2024-08-15 0 1.110 1.110 1.130 1.110 1.120 104,000 115,560 1.1112 1.009 1.009 1.028 1.009 1.019 114,359 1.0105 -0.89%
2024-08-14 0 1.120 1.110 1.190 1.120 1.120 20,000 22,400 1.1200 1.019 1.009 1.082 1.019 1.019 21,992 1.0185 0.90%
2024-08-13 0 1.110 1.110 1.190 1.110 1.140 28,000 31,800 1.1357 1.009 1.009 1.082 1.009 1.037 30,789 1.0328 -2.63%
2024-08-12 0 1.140 1.120 1.190 - - 0 0 - 1.037 1.019 1.082 - - 0 - 0.00%
2024-08-09 0 1.140 1.110 1.190 1.130 1.140 28,000 31,840 1.1371 1.037 1.009 1.082 1.028 1.037 30,789 1.0341 0.88%
2024-08-08 0 1.130 1.110 1.190 - - 0 0 - 1.028 1.009 1.082 - - 0 - 0.00%
2024-08-07 0 1.130 1.120 1.140 - - 0 0 - 1.028 1.019 1.037 - - 0 - 0.00%
2024-08-06 0 1.130 1.120 1.190 1.100 1.130 56,000 62,560 1.1171 1.028 1.019 1.082 1.000 1.028 61,578 1.0159 1.80%
2024-08-05 0 1.110 1.110 1.140 1.110 1.150 204,000 230,960 1.1322 1.009 1.009 1.037 1.009 1.046 224,319 1.0296 0.00%
2024-08-02 0 1.110 1.110 1.150 1.110 1.120 106,000 118,600 1.1189 1.009 1.009 1.046 1.009 1.019 116,558 1.0175 -0.89%
2024-08-01 0 1.120 1.110 1.130 1.120 1.130 200,000 224,840 1.1242 1.019 1.009 1.028 1.019 1.028 219,921 1.0224 -1.75%
2024-07-31 0 1.140 1.140 1.170 1.140 1.140 60,000 68,400 1.1400 1.037 1.037 1.064 1.037 1.037 65,976 1.0367 0.00%
2024-07-30 0 1.140 1.140 1.190 1.140 1.150 160,000 182,480 1.1405 1.037 1.037 1.082 1.037 1.046 175,937 1.0372 -0.87%
2024-07-29 0 1.150 1.150 1.170 - - 0 0 - 1.046 1.046 1.064 - - 0 - 0.00%
2024-07-26 0 1.150 1.150 1.180 1.140 1.150 68,000 77,600 1.1412 1.046 1.046 1.073 1.037 1.046 74,773 1.0378 0.00%
2024-07-25 0 1.150 1.140 1.160 1.140 1.150 104,000 119,360 1.1477 1.046 1.037 1.055 1.037 1.046 114,359 1.0437 0.88%
2024-07-24 0 1.140 1.140 1.180 1.130 1.140 232,000 262,640 1.1321 1.037 1.037 1.073 1.028 1.037 255,108 1.0295 -1.72%
2024-07-23 0 1.160 1.150 1.160 - - 0 0 - 1.055 1.046 1.055 - - 0 - 0.00%
2024-07-22 0 1.160 1.160 1.180 1.110 1.180 120,000 137,760 1.1480 1.055 1.055 1.073 1.009 1.073 131,953 1.0440 -2.52%
2024-07-19 0 1.190 1.140 1.190 - - 0 0 - 1.082 1.037 1.082 - - 0 - 0.00%
2024-07-18 0 1.190 1.150 1.190 1.120 1.190 976,000 1,106,360 1.1336 1.082 1.046 1.082 1.019 1.082 1,073,214 1.0309 -0.83%
2024-07-17 0 1.200 1.170 1.250 1.200 1.200 60,000 72,000 1.2000 1.091 1.064 1.137 1.091 1.091 65,976 1.0913 0.00%
2024-07-16 0 1.200 1.190 1.250 1.200 1.200 12,000 14,400 1.2000 1.091 1.082 1.137 1.091 1.091 13,195 1.0913 -0.83%
2024-07-15 0 1.210 1.200 1.210 - - 0 0 - 1.100 1.091 1.100 - - 0 - 0.00%
2024-07-12 0 1.210 1.190 1.210 1.200 1.210 64,000 76,960 1.2025 1.100 1.082 1.100 1.091 1.100 70,375 1.0936 0.83%
2024-07-11 0 1.200 1.170 1.250 1.160 1.200 56,000 65,600 1.1714 1.091 1.064 1.137 1.055 1.091 61,578 1.0653 0.00%
2024-07-10 0 1.200 1.200 1.240 1.200 1.200 48,000 57,600 1.2000 1.091 1.091 1.128 1.091 1.091 52,781 1.0913 0.00%
2024-07-09 0 1.200 1.190 1.250 1.200 1.210 100,000 120,280 1.2028 1.091 1.082 1.137 1.091 1.100 109,960 1.0938 0.00%
2024-07-08 0 1.200 1.160 1.240 1.200 1.200 360,000 432,000 1.2000 1.091 1.055 1.128 1.091 1.091 395,858 1.0913 0.00%
2024-07-05 0 1.200 1.200 1.230 1.200 1.200 12,000 14,400 1.2000 1.091 1.091 1.119 1.091 1.091 13,195 1.0913 0.00%
2024-07-04 0 1.200 1.200 1.230 1.200 1.210 104,000 125,240 1.2042 1.091 1.091 1.119 1.091 1.100 114,359 1.0951 -1.64%
2024-07-03 0 1.220 1.220 1.240 1.200 1.220 488,000 592,820 1.2148 1.109 1.109 1.128 1.091 1.109 536,607 1.1048 0.00%
2024-07-02 0 1.220 1.170 1.220 1.210 1.220 32,000 38,800 1.2125 1.109 1.064 1.109 1.100 1.109 35,187 1.1027 0.83%
2024-06-28 0 1.210 1.170 1.210 - - 0 0 - 1.100 1.064 1.100 - - 0 - 0.00%
2024-06-27 0 1.210 1.160 1.210 - - 0 0 - 1.100 1.055 1.100 - - 0 - 0.00%
2024-06-26 0 1.210 1.180 1.240 1.190 1.210 28,000 33,720 1.2043 1.100 1.073 1.128 1.082 1.100 30,789 1.0952 1.68%
2024-06-25 0 1.190 1.170 1.220 1.170 1.190 120,000 141,880 1.1823 1.082 1.064 1.109 1.064 1.082 131,953 1.0752 0.00%
2024-06-24 0 1.190 1.170 1.210 1.180 1.190 72,000 85,200 1.1833 1.082 1.064 1.100 1.073 1.082 79,172 1.0761 0.85%
2024-06-21 0 1.180 1.180 1.230 1.160 1.180 12,000 14,000 1.1667 1.073 1.073 1.119 1.055 1.073 13,195 1.0610 -2.48%
2024-06-20 0 1.210 1.210 1.240 1.200 1.230 268,000 328,160 1.2245 1.100 1.100 1.128 1.091 1.119 294,694 1.1136 1.68%
2024-06-19 0 1.190 1.160 1.190 1.140 1.190 52,000 60,440 1.1623 1.082 1.055 1.082 1.037 1.082 57,179 1.0570 0.85%
2024-06-18 0 1.180 1.160 1.190 - - 0 0 - 1.073 1.055 1.082 - - 0 - 0.00%
2024-06-17 0 1.180 1.180 1.220 1.180 1.180 27,000 31,770 1.1767 1.073 1.073 1.109 1.073 1.073 29,689 1.0701 0.00%
2024-06-14 0 1.180 1.160 1.180 1.180 1.180 64,000 75,520 1.1800 1.073 1.055 1.073 1.073 1.073 70,375 1.0731 0.00%
2024-06-13 0 1.180 1.150 1.190 1.180 1.180 76,000 89,680 1.1800 1.073 1.046 1.082 1.073 1.073 83,570 1.0731 0.85%
2024-06-12 0 1.170 1.150 1.170 1.170 1.170 8,000 9,360 1.1700 1.064 1.046 1.064 1.064 1.064 8,797 1.0640 -0.85%
2024-06-11 0 1.180 1.160 1.180 1.180 1.180 60,000 70,800 1.1800 1.073 1.055 1.073 1.073 1.073 65,976 1.0731 0.00%
2024-06-07 0 1.180 1.180 1.200 1.170 1.180 30,000 35,100 1.1700 1.073 1.073 1.091 1.064 1.073 32,988 1.0640 0.00%
2024-06-06 0 1.180 1.150 1.180 1.190 1.190 4,000 4,760 1.1900 1.073 1.046 1.073 1.082 1.082 4,398 1.0822 -0.84%
2024-06-05 0 1.190 1.130 1.190 - - 0 0 - 1.082 1.028 1.082 - - 0 - 0.00%
2024-06-04 0 1.190 1.150 1.190 1.190 1.190 64,000 76,160 1.1900 1.082 1.046 1.082 1.082 1.082 70,375 1.0822 0.00%
2024-06-03 0 1.190 1.150 1.190 1.150 1.190 56,000 66,080 1.1800 1.082 1.046 1.082 1.046 1.082 61,578 1.0731 0.00%
2024-05-31 0 1.190 1.160 1.190 1.160 1.190 24,000 28,400 1.1833 1.082 1.055 1.082 1.055 1.082 26,391 1.0761 2.59%
2024-05-30 0 1.160 1.160 1.200 1.160 1.160 24,000 27,840 1.1600 1.055 1.055 1.091 1.055 1.055 26,391 1.0549 0.00%
2024-05-29 0 1.160 1.150 1.170 1.160 1.180 228,000 265,840 1.1660 1.055 1.046 1.064 1.055 1.073 250,710 1.0603 -1.69%
2024-05-28 0 1.180 1.160 1.190 1.160 1.180 104,000 121,720 1.1704 1.073 1.055 1.082 1.055 1.073 114,359 1.0644 2.16%
2024-05-27 0 1.220 1.180 1.220 1.190 1.220 196,000 235,880 1.2035 1.050 1.016 1.050 1.025 1.050 227,651 1.0361 2.52%
2024-05-24 0 1.190 1.180 1.190 1.180 1.200 64,000 76,320 1.1925 1.025 1.016 1.025 1.016 1.033 74,335 1.0267 -0.83%
2024-05-23 0 1.200 1.180 1.200 - - 0 0 - 1.033 1.016 1.033 - - 0 - -0.83%
2024-05-22 0 1.210 1.190 1.220 1.210 1.220 113,000 136,900 1.2115 1.042 1.025 1.050 1.042 1.050 131,248 1.0431 1.68%
2024-05-21 0 1.190 1.180 1.300 1.180 1.200 32,000 38,040 1.1888 1.025 1.016 1.119 1.016 1.033 37,168 1.0235 -0.83%
2024-05-20 0 1.200 1.180 1.200 1.180 1.220 252,000 301,560 1.1967 1.033 1.016 1.033 1.016 1.050 292,695 1.0303 -0.83%
2024-05-17 0 1.210 1.200 1.210 1.190 1.210 64,000 76,400 1.1938 1.042 1.033 1.042 1.025 1.042 74,335 1.0278 0.00%
2024-05-16 0 1.210 1.180 1.210 1.190 1.210 144,000 172,440 1.1975 1.042 1.016 1.042 1.025 1.042 167,254 1.0310 -1.63%
2024-05-14 0 1.230 1.190 1.240 1.170 1.240 458,000 551,460 1.2041 1.059 1.025 1.068 1.007 1.068 531,961 1.0367 0.00%
2024-05-13 0 1.230 1.230 1.240 1.200 1.230 420,000 513,000 1.2214 1.059 1.059 1.068 1.033 1.059 487,824 1.0516 1.65%
2024-05-10 0 1.210 1.170 1.210 1.190 1.210 28,000 33,800 1.2071 1.042 1.007 1.042 1.025 1.042 32,522 1.0393 1.68%
2024-05-09 0 1.190 1.170 1.200 1.180 1.220 268,000 317,480 1.1846 1.025 1.007 1.033 1.016 1.050 311,278 1.0199 0.85%
2024-05-08 0 1.180 1.160 1.190 1.160 1.210 296,000 351,120 1.1862 1.016 0.999 1.025 0.999 1.042 343,800 1.0213 0.00%
2024-05-07 0 1.180 1.180 1.190 1.180 1.200 196,000 233,360 1.1906 1.016 1.016 1.025 1.016 1.033 227,651 1.0251 -1.67%
2024-05-06 0 1.200 1.180 1.200 1.170 1.220 396,000 475,640 1.2011 1.033 1.016 1.033 1.007 1.050 459,949 1.0341 1.69%
2024-05-03 0 1.180 1.170 1.190 1.160 1.200 356,000 420,040 1.1799 1.016 1.007 1.025 0.999 1.033 413,489 1.0158 0.85%
2024-05-02 0 1.170 1.160 1.180 1.150 1.180 32,000 37,280 1.1650 1.007 0.999 1.016 0.990 1.016 37,168 1.0030 -0.85%
2024-04-30 0 1.180 1.180 1.200 1.160 1.210 452,000 531,600 1.1761 1.016 1.016 1.033 0.999 1.042 524,992 1.0126 -0.84%
2024-04-29 0 1.190 1.170 1.200 1.170 1.200 116,000 137,200 1.1828 1.025 1.007 1.033 1.007 1.033 134,732 1.0183 1.71%
2024-04-26 0 1.170 1.140 1.170 1.170 1.170 40,000 46,800 1.1700 1.007 0.982 1.007 1.007 1.007 46,459 1.0073 0.00%
2024-04-25 0 1.170 1.140 1.170 - - 0 0 - 1.007 0.982 1.007 - - 0 - 0.00%
2024-04-24 0 1.170 1.150 1.170 1.150 1.170 144,000 167,720 1.1647 1.007 0.990 1.007 0.990 1.007 167,254 1.0028 -1.68%
2024-04-23 0 1.190 1.160 1.200 1.160 1.200 112,000 131,200 1.1714 1.025 0.999 1.033 0.999 1.033 130,087 1.0086 2.59%
2024-04-22 0 1.160 1.130 1.160 1.150 1.160 12,000 13,840 1.1533 0.999 0.973 0.999 0.990 0.999 13,938 0.9930 0.87%
2024-04-19 0 1.150 1.130 1.150 - - 0 0 - 0.990 0.973 0.990 - - 0 - -0.86%
2024-04-18 0 1.160 1.150 1.180 1.150 1.170 72,000 83,280 1.1567 0.999 0.990 1.016 0.990 1.007 83,627 0.9959 -0.85%
2024-04-17 0 1.170 1.160 1.200 1.170 1.170 16,000 18,720 1.1700 1.007 0.999 1.033 1.007 1.007 18,584 1.0073 -2.50%
2024-04-16 0 1.200 1.180 1.200 1.180 1.200 24,000 28,400 1.1833 1.033 1.016 1.033 1.016 1.033 27,876 1.0188 1.69%
2024-04-15 0 1.180 1.170 1.200 1.180 1.220 156,000 185,680 1.1903 1.016 1.007 1.033 1.016 1.050 181,192 1.0248 -1.67%
2024-04-12 0 1.200 1.190 1.220 1.190 1.230 116,000 139,680 1.2041 1.033 1.025 1.050 1.025 1.059 134,732 1.0367 0.00%
2024-04-11 0 1.200 1.200 1.220 1.200 1.240 186,000 226,680 1.2187 1.033 1.033 1.050 1.033 1.068 216,037 1.0493 -1.64%
2024-04-10 0 1.220 1.170 1.220 1.200 1.220 98,000 118,500 1.2092 1.050 1.007 1.050 1.033 1.050 113,826 1.0411 0.83%
2024-04-09 0 1.210 1.170 1.210 1.190 1.210 75,000 90,150 1.2020 1.042 1.007 1.042 1.025 1.042 87,112 1.0349 1.68%
2024-04-08 0 1.190 1.160 1.190 1.160 1.210 120,000 143,080 1.1923 1.025 0.999 1.025 0.999 1.042 139,378 1.0266 -0.83%
2024-04-05 0 1.200 1.190 1.210 1.200 1.210 24,000 28,920 1.2050 1.033 1.025 1.042 1.033 1.042 27,876 1.0375 0.00%
2024-04-03 0 1.200 1.170 1.200 1.160 1.200 246,000 289,720 1.1777 1.033 1.007 1.033 0.999 1.033 285,726 1.0140 1.69%
2024-04-02 0 1.180 1.170 1.180 1.160 1.180 133,000 155,600 1.1699 1.016 1.007 1.016 0.999 1.016 154,478 1.0073 0.85%
2024-03-28 0 1.170 1.140 1.170 1.150 1.190 740,000 862,840 1.1660 1.007 0.982 1.007 0.990 1.025 859,500 1.0039 -2.50%
2024-03-27 0 1.200 1.160 1.200 1.150 1.210 388,000 453,080 1.1677 1.033 0.999 1.033 0.990 1.042 450,657 1.0054 2.56%
2024-03-26 0 1.170 1.150 1.180 1.130 1.180 474,000 552,640 1.1659 1.007 0.990 1.016 0.973 1.016 550,545 1.0038 -0.85%
2024-03-25 0 1.180 1.140 1.180 1.100 1.250 2,790,000 3,212,480 1.1514 1.016 0.982 1.016 0.947 1.076 3,240,548 0.9913 -10.61%
2024-03-22 0 1.320 1.290 1.330 1.280 1.350 434,000 565,560 1.3031 1.136 1.111 1.145 1.102 1.162 504,085 1.1220 0.00%
2024-03-21 0 1.320 1.300 1.320 1.280 1.350 322,000 420,960 1.3073 1.136 1.119 1.136 1.102 1.162 373,999 1.1256 0.00%
2024-03-20 0 1.320 1.310 1.320 1.310 1.350 262,000 347,660 1.3269 1.136 1.128 1.136 1.128 1.162 304,310 1.1425 -0.75%
2024-03-19 0 1.330 1.320 1.330 1.330 1.340 48,000 63,960 1.3325 1.145 1.136 1.145 1.145 1.154 55,751 1.1472 -0.75%
2024-03-18 0 1.340 1.320 1.340 1.300 1.350 236,000 313,080 1.3266 1.154 1.136 1.154 1.119 1.162 274,111 1.1422 0.75%
2024-03-15 0 1.330 1.310 1.340 1.280 1.340 172,000 226,320 1.3158 1.145 1.128 1.154 1.102 1.154 199,776 1.1329 1.53%
2024-03-14 0 1.310 1.280 1.330 1.280 1.310 188,000 242,640 1.2906 1.128 1.102 1.145 1.102 1.128 218,360 1.1112 -0.76%
2024-03-13 0 1.320 1.300 1.320 1.280 1.320 164,000 213,560 1.3022 1.136 1.119 1.136 1.102 1.136 190,484 1.1211 0.00%
2024-03-12 0 1.320 1.280 1.320 1.310 1.350 290,000 387,000 1.3345 1.136 1.102 1.136 1.128 1.162 336,831 1.1489 0.00%
2024-03-11 0 1.320 1.310 1.330 1.300 1.330 88,000 114,960 1.3064 1.136 1.128 1.145 1.119 1.145 102,211 1.1247 1.54%
2024-03-08 0 1.300 1.280 1.300 1.270 1.310 184,000 237,560 1.2911 1.119 1.102 1.119 1.093 1.128 213,714 1.1116 0.78%
2024-03-07 0 1.290 1.280 1.290 1.270 1.300 300,000 385,040 1.2835 1.111 1.102 1.111 1.093 1.119 348,446 1.1050 0.78%
2024-03-06 0 1.280 1.270 1.290 1.240 1.290 360,000 455,840 1.2662 1.102 1.093 1.111 1.068 1.111 418,135 1.0902 4.07%
2024-03-05 0 1.230 1.230 1.240 1.220 1.250 192,000 236,760 1.2331 1.059 1.059 1.068 1.050 1.076 223,005 1.0617 2.50%
2024-03-04 0 1.200 1.180 1.200 1.180 1.280 653,907 812,831 1.2430 1.033 1.016 1.033 1.016 1.102 759,504 1.0702 -1.64%
2024-03-01 0 1.220 1.210 1.240 1.180 1.240 284,000 346,640 1.2206 1.050 1.042 1.068 1.016 1.068 329,862 1.0509 3.39%
2024-02-29 0 1.180 1.160 1.180 1.160 1.180 324,000 377,760 1.1659 1.016 0.999 1.016 0.999 1.016 376,322 1.0038 -0.84%
2024-02-28 0 1.190 1.180 1.190 1.180 1.220 490,000 594,440 1.2131 1.025 1.016 1.025 1.016 1.050 569,129 1.0445 -0.83%
2024-02-27 0 1.200 1.200 1.240 1.180 1.240 320,000 385,560 1.2049 1.033 1.033 1.068 1.016 1.068 371,676 1.0374 0.84%
2024-02-26 0 1.190 1.190 1.200 1.180 1.210 644,000 772,120 1.1989 1.025 1.025 1.033 1.016 1.042 747,998 1.0322 -2.46%
2024-02-23 0 1.220 1.170 1.230 1.170 1.220 348,000 413,080 1.1870 1.050 1.007 1.059 1.007 1.050 404,197 1.0220 3.39%
2024-02-22 0 1.180 1.170 1.180 1.160 1.180 160,000 187,200 1.1700 1.016 1.007 1.016 0.999 1.016 185,838 1.0073 0.85%
2024-02-21 0 1.170 1.160 1.170 1.160 1.190 368,000 430,400 1.1696 1.007 0.999 1.007 0.999 1.025 427,427 1.0070 -0.85%
2024-02-20 0 1.180 1.150 1.180 1.150 1.180 256,000 294,560 1.1506 1.016 0.990 1.016 0.990 1.016 297,341 0.9906 0.85%
2024-02-19 0 1.170 1.170 1.180 1.120 1.190 1,384,000 1,613,520 1.1658 1.007 1.007 1.016 0.964 1.025 1,607,498 1.0037 4.46%
2024-02-16 0 1.120 1.120 1.170 1.100 1.140 976,000 1,084,720 1.1114 0.964 0.964 1.007 0.947 0.982 1,133,611 0.9569 -0.88%
2024-02-15 0 1.130 1.100 1.140 1.100 1.140 204,000 228,800 1.1216 0.973 0.947 0.982 0.947 0.982 236,943 0.9656 3.67%
2024-02-14 0 1.090 1.090 1.120 1.090 1.120 380,000 421,360 1.1088 0.938 0.938 0.964 0.938 0.964 441,365 0.9547 -2.68%
2024-02-09 0 1.120 1.120 1.160 1.110 1.130 88,000 98,280 1.1168 0.964 0.964 0.999 0.956 0.973 102,211 0.9615 2.75%
2024-02-08 0 1.090 1.090 1.170 1.080 1.110 344,000 379,400 1.1029 0.938 0.938 1.007 0.930 0.956 399,551 0.9496 -0.91%
2024-02-07 0 1.100 1.090 1.170 1.100 1.100 60,000 66,080 1.1013 0.947 0.938 1.007 0.947 0.947 69,689 0.9482 -1.79%
2024-02-06 0 1.120 1.100 1.120 1.070 1.120 100,000 108,000 1.0800 0.964 0.947 0.964 0.921 0.964 116,149 0.9298 3.70%
2024-02-05 0 1.080 1.060 1.120 1.070 1.120 188,000 204,280 1.0866 0.930 0.913 0.964 0.921 0.964 218,360 0.9355 -2.70%
2024-02-02 0 1.110 1.110 1.170 1.110 1.110 12,000 13,320 1.1100 0.956 0.956 1.007 0.956 0.956 13,938 0.9557 0.00%
2024-02-01 0 1.110 1.080 1.120 1.110 1.120 60,000 67,000 1.1167 0.956 0.930 0.964 0.956 0.964 69,689 0.9614 -0.89%
2024-01-31 0 1.120 1.110 1.130 1.120 1.130 28,000 31,440 1.1229 0.964 0.956 0.973 0.964 0.973 32,522 0.9667 0.90%
2024-01-30 0 1.110 1.080 1.130 1.100 1.120 300,000 334,200 1.1140 0.956 0.930 0.973 0.947 0.964 348,446 0.9591 0.91%
2024-01-29 0 1.100 1.080 1.100 1.090 1.100 756,000 826,080 1.0927 0.947 0.930 0.947 0.938 0.947 878,084 0.9408 0.92%
2024-01-26 0 1.090 1.070 1.090 1.070 1.090 168,000 181,320 1.0793 0.938 0.921 0.938 0.921 0.938 195,130 0.9292 0.93%
2024-01-25 0 1.080 1.080 1.100 1.070 1.100 192,000 208,960 1.0883 0.930 0.930 0.947 0.921 0.947 223,005 0.9370 -0.92%
2024-01-24 0 1.090 1.080 1.090 - - 0 0 - 0.938 0.930 0.938 - - 0 - 0.00%
2024-01-23 0 1.090 1.070 1.100 1.060 1.090 260,000 281,040 1.0809 0.938 0.921 0.947 0.913 0.938 301,987 0.9306 5.83%
2024-01-22 0 1.030 1.030 1.060 1.030 1.090 407,000 425,390 1.0452 0.887 0.887 0.913 0.887 0.938 472,725 0.8999 -3.74%
2024-01-19 0 1.070 1.060 1.100 1.070 1.070 4,000 4,280 1.0700 0.921 0.913 0.947 0.921 0.921 4,646 0.9212 0.00%
2024-01-18 0 1.070 1.040 1.080 1.030 1.070 180,000 189,120 1.0507 0.921 0.895 0.930 0.887 0.921 209,068 0.9046 0.94%
2024-01-17 0 1.060 1.050 1.080 1.060 1.070 104,000 111,000 1.0673 0.913 0.904 0.930 0.913 0.921 120,795 0.9189 -3.64%
2024-01-16 0 1.100 1.080 1.120 1.100 1.100 48,000 52,800 1.1000 0.947 0.930 0.964 0.947 0.947 55,751 0.9471 0.00%
2024-01-15 0 1.100 1.090 1.100 1.100 1.100 12,000 13,200 1.1000 0.947 0.938 0.947 0.947 0.947 13,938 0.9471 0.00%
2024-01-12 0 1.100 1.090 1.100 1.090 1.100 36,000 39,520 1.0978 0.947 0.938 0.947 0.938 0.947 41,814 0.9451 -0.90%
2024-01-11 0 1.110 1.100 1.110 1.100 1.120 64,000 71,040 1.1100 0.956 0.947 0.956 0.947 0.964 74,335 0.9557 -0.89%
2024-01-10 0 1.120 1.090 1.120 1.120 1.120 24,000 26,880 1.1200 0.964 0.938 0.964 0.964 0.964 27,876 0.9643 0.00%
2024-01-09 0 1.120 1.100 1.130 1.120 1.130 88,000 98,720 1.1218 0.964 0.947 0.973 0.964 0.973 102,211 0.9658 0.90%
2024-01-08 0 1.110 1.100 1.110 1.100 1.120 68,000 75,440 1.1094 0.956 0.947 0.956 0.947 0.964 78,981 0.9552 0.00%
2024-01-05 0 1.110 1.100 1.120 1.090 1.130 168,000 184,600 1.0988 0.956 0.947 0.964 0.938 0.973 195,130 0.9460 1.83%
2024-01-04 0 1.090 1.080 1.090 1.070 1.090 88,000 95,720 1.0877 0.938 0.930 0.938 0.921 0.938 102,211 0.9365 0.93%
2024-01-03 0 1.080 1.080 1.090 1.070 1.080 124,000 133,320 1.0752 0.930 0.930 0.938 0.921 0.930 144,024 0.9257 1.89%
2024-01-02 0 1.060 1.060 1.070 1.050 1.060 212,000 224,400 1.0585 0.913 0.913 0.921 0.904 0.913 246,235 0.9113 0.95%
2023-12-29 0 1.050 1.040 1.050 1.040 1.050 108,000 112,880 1.0452 0.904 0.895 0.904 0.895 0.904 125,441 0.8999 1.94%
2023-12-28 0 1.030 1.030 1.040 1.020 1.040 68,000 70,080 1.0306 0.887 0.887 0.895 0.878 0.895 78,981 0.8873 0.98%
2023-12-27 0 1.020 1.020 1.060 1.000 1.020 96,000 97,480 1.0154 0.878 0.878 0.913 0.861 0.878 111,503 0.8742 0.00%
2023-12-22 0 1.020 1.010 1.020 1.010 1.020 56,000 57,040 1.0186 0.878 0.870 0.878 0.870 0.878 65,043 0.8770 0.00%
2023-12-21 0 1.020 1.010 1.030 1.000 1.020 308,000 310,290 1.0074 0.878 0.870 0.887 0.861 0.878 357,738 0.8674 0.00%
2023-12-20 0 1.020 1.010 1.020 1.010 1.020 232,000 236,400 1.0190 0.878 0.870 0.878 0.870 0.878 269,465 0.8773 0.99%
2023-12-19 0 1.010 1.010 1.020 1.010 1.060 436,000 447,040 1.0253 0.870 0.870 0.878 0.870 0.913 506,408 0.8828 -0.98%
2023-12-18 0 1.020 1.020 1.040 1.020 1.040 172,000 176,800 1.0279 0.878 0.878 0.895 0.878 0.895 199,776 0.8850 -2.86%
2023-12-15 0 1.050 1.050 1.070 1.040 1.050 8,000 8,360 1.0450 0.904 0.904 0.921 0.895 0.904 9,292 0.8997 0.96%
2023-12-14 0 1.040 1.040 1.070 1.040 1.040 161,000 167,400 1.0398 0.895 0.895 0.921 0.895 0.895 186,999 0.8952 0.00%
2023-12-13 0 1.040 1.030 1.080 1.020 1.040 420,000 431,440 1.0272 0.895 0.887 0.930 0.878 0.895 487,824 0.8844 0.97%
2023-12-12 0 1.030 1.030 1.040 1.000 1.030 300,000 307,560 1.0252 0.887 0.887 0.895 0.861 0.887 348,446 0.8827 1.98%
2023-12-11 0 1.010 1.010 1.040 1.010 1.030 136,000 139,560 1.0262 0.870 0.870 0.895 0.870 0.887 157,962 0.8835 -1.94%
2023-12-08 0 1.030 1.030 1.040 1.020 1.040 204,000 210,800 1.0333 0.887 0.887 0.895 0.878 0.895 236,943 0.8897 0.00%
2023-12-07 0 1.030 1.030 1.050 1.030 1.030 164,000 168,920 1.0300 0.887 0.887 0.904 0.887 0.887 190,484 0.8868 -0.96%
2023-12-06 0 1.040 1.030 1.040 1.030 1.040 160,000 165,040 1.0315 0.895 0.887 0.895 0.887 0.895 185,838 0.8881 0.00%
2023-12-05 0 1.040 1.030 1.040 1.020 1.040 284,000 293,600 1.0338 0.895 0.887 0.895 0.878 0.895 329,862 0.8901 0.00%
2023-12-04 0 1.040 1.030 1.050 1.040 1.050 296,000 309,960 1.0472 0.895 0.887 0.904 0.895 0.904 343,800 0.9016 -0.95%
2023-12-01 0 1.050 1.040 1.050 1.030 1.050 88,000 91,640 1.0414 0.904 0.895 0.904 0.887 0.904 102,211 0.8966 0.00%
2023-11-30 0 1.050 1.040 1.050 1.030 1.060 464,000 484,400 1.0440 0.904 0.895 0.904 0.887 0.913 538,930 0.8988 -0.94%
2023-11-29 0 1.060 1.050 1.060 1.050 1.060 248,000 261,040 1.0526 0.913 0.904 0.913 0.904 0.913 288,049 0.9062 0.00%
2023-11-28 0 1.060 1.040 1.060 1.040 1.060 336,000 353,800 1.0530 0.913 0.895 0.913 0.895 0.913 390,260 0.9066 0.95%
2023-11-27 0 1.050 1.050 1.060 1.050 1.060 144,000 151,880 1.0547 0.904 0.904 0.913 0.904 0.913 167,254 0.9081 -0.94%
2023-11-24 0 1.060 1.060 1.070 1.060 1.070 56,000 59,840 1.0686 0.913 0.913 0.921 0.913 0.921 65,043 0.9200 0.00%
2023-11-23 0 1.060 1.060 1.090 - - 0 0 - 0.913 0.913 0.938 - - 0 - 0.00%
2023-11-22 0 1.060 1.060 1.090 1.060 1.070 184,000 196,840 1.0698 0.913 0.913 0.938 0.913 0.921 213,714 0.9210 -0.93%
2023-11-21 0 1.070 1.070 1.090 - - 0 0 - 0.921 0.921 0.938 - - 0 - 0.94%
2023-11-20 0 1.060 1.060 1.090 1.060 1.070 184,000 196,840 1.0698 0.913 0.913 0.938 0.913 0.921 213,714 0.9210 -0.93%
2023-11-17 0 1.070 1.060 1.090 1.060 1.080 200,000 214,040 1.0702 0.921 0.913 0.938 0.913 0.930 232,297 0.9214 -0.93%
2023-11-16 0 1.080 1.060 1.080 - - 0 0 - 0.930 0.913 0.930 - - 0 - 0.00%
2023-11-15 0 1.080 1.070 1.080 1.080 1.080 64,000 69,120 1.0800 0.930 0.921 0.930 0.930 0.930 74,335 0.9298 -0.92%
2023-11-14 0 1.090 1.060 1.090 - - 0 0 - 0.938 0.913 0.938 - - 0 - 0.00%
2023-11-13 0 1.090 1.060 1.090 1.060 1.100 32,000 34,680 1.0838 0.938 0.913 0.938 0.913 0.947 37,168 0.9331 1.87%
2023-11-10 0 1.070 1.070 1.110 1.060 1.070 12,000 12,760 1.0633 0.921 0.921 0.956 0.913 0.921 13,938 0.9155 -1.83%
2023-11-09 0 1.090 1.090 1.120 - - 0 0 - 0.938 0.938 0.964 - - 0 - 0.00%
2023-11-08 0 1.090 1.090 1.100 1.090 1.100 206,000 224,680 1.0907 0.938 0.938 0.947 0.938 0.947 239,266 0.9390 0.00%
2023-11-07 0 1.090 1.090 1.110 1.090 1.100 240,000 261,840 1.0910 0.938 0.938 0.956 0.938 0.947 278,757 0.9393 0.00%
2023-11-06 0 1.090 1.090 1.100 1.080 1.100 72,000 78,600 1.0917 0.938 0.938 0.947 0.930 0.947 83,627 0.9399 1.87%
2023-11-03 0 1.070 1.070 1.090 1.050 1.070 60,000 63,480 1.0580 0.921 0.921 0.938 0.904 0.921 69,689 0.9109 -1.83%
2023-11-02 0 1.090 1.060 1.090 1.090 1.110 52,000 57,480 1.1054 0.938 0.913 0.938 0.938 0.956 60,397 0.9517 -1.80%
2023-11-01 0 1.110 1.080 1.110 - - 0 0 - 0.956 0.930 0.956 - - 0 - 0.00%
2023-10-31 0 1.110 1.070 1.110 1.100 1.120 112,000 123,400 1.1018 0.956 0.921 0.956 0.947 0.964 130,087 0.9486 1.83%
2023-10-30 0 1.090 1.090 1.110 1.070 1.100 28,000 30,600 1.0929 0.938 0.938 0.956 0.921 0.947 32,522 0.9409 0.93%
2023-10-27 0 1.080 1.080 1.120 1.050 1.110 124,000 134,640 1.0858 0.930 0.930 0.964 0.904 0.956 144,024 0.9348 2.86%
2023-10-26 0 1.050 1.040 1.090 1.050 1.050 188,000 197,400 1.0500 0.904 0.895 0.938 0.904 0.904 218,360 0.9040 -2.78%
2023-10-25 0 1.080 1.050 1.080 1.040 1.080 364,000 386,840 1.0627 0.930 0.904 0.930 0.895 0.930 422,781 0.9150 1.89%
2023-10-24 0 1.060 1.050 1.070 1.040 1.070 276,000 290,000 1.0507 0.913 0.904 0.921 0.895 0.921 320,570 0.9046 0.95%
2023-10-20 0 1.050 1.040 1.070 1.050 1.060 252,000 264,800 1.0508 0.904 0.895 0.921 0.904 0.913 292,695 0.9047 -0.94%
2023-10-19 0 1.060 1.050 1.080 0.980 1.080 1,468,000 1,528,640 1.0413 0.913 0.904 0.930 0.844 0.930 1,705,063 0.8965 -4.50%
2023-10-18 0 1.110 1.100 1.110 1.100 1.120 152,000 169,080 1.1124 0.956 0.947 0.956 0.947 0.964 176,546 0.9577 -0.89%
2023-10-17 0 1.120 1.120 1.140 1.100 1.120 52,000 57,720 1.1100 0.964 0.964 0.982 0.947 0.964 60,397 0.9557 0.90%
2023-10-16 0 1.110 1.110 1.140 1.110 1.150 196,000 225,240 1.1492 0.956 0.956 0.982 0.956 0.990 227,651 0.9894 -0.89%
2023-10-13 0 1.120 1.110 1.120 1.110 1.120 172,000 191,600 1.1140 0.964 0.956 0.964 0.956 0.964 199,776 0.9591 -0.88%
2023-10-12 0 1.130 1.100 1.130 1.100 1.130 360,000 403,400 1.1206 0.973 0.947 0.973 0.947 0.973 418,135 0.9648 0.89%
2023-10-11 0 1.120 1.100 1.120 - - 0 0 - 0.964 0.947 0.964 - - 0 - 0.00%
2023-10-10 0 1.120 1.100 1.130 1.100 1.120 252,000 280,680 1.1138 0.964 0.947 0.973 0.947 0.964 292,695 0.9590 0.00%
2023-10-09 0 1.120 1.110 1.120 1.100 1.120 56,000 62,640 1.1186 0.964 0.956 0.964 0.947 0.964 65,043 0.9631 1.82%
2023-10-06 0 1.100 1.100 1.110 - - 0 0 - 0.947 0.947 0.956 - - 0 - 0.00%
2023-10-05 0 1.100 1.100 1.110 1.080 1.110 12,000 13,160 1.0967 0.947 0.947 0.956 0.930 0.956 13,938 0.9442 -1.79%
2023-10-04 0 1.120 1.110 1.120 1.100 1.120 52,000 57,320 1.1023 0.964 0.956 0.964 0.947 0.964 60,397 0.9490 0.00%
2023-10-03 0 1.120 1.100 1.120 1.100 1.120 92,000 101,320 1.1013 0.964 0.947 0.964 0.947 0.964 106,857 0.9482 0.90%
2023-09-29 0 1.110 1.110 1.120 1.100 1.150 536,000 592,680 1.1057 0.956 0.956 0.964 0.947 0.990 622,557 0.9520 -0.89%
2023-09-28 0 1.120 1.120 1.130 1.120 1.130 112,000 125,680 1.1221 0.964 0.964 0.973 0.964 0.973 130,087 0.9661 0.00%
2023-09-27 0 1.120 1.120 1.130 1.120 1.130 112,000 126,360 1.1282 0.964 0.964 0.973 0.964 0.973 130,087 0.9714 -0.88%
2023-09-26 0 1.130 1.130 1.140 1.130 1.130 216,000 244,080 1.1300 0.973 0.973 0.982 0.973 0.973 250,881 0.9729 0.89%
2023-09-25 0 1.120 1.120 1.140 1.110 1.130 252,000 283,320 1.1243 0.964 0.964 0.982 0.956 0.973 292,695 0.9680 0.90%
2023-09-22 0 1.110 1.110 1.130 1.110 1.130 180,000 201,360 1.1187 0.956 0.956 0.973 0.956 0.973 209,068 0.9631 0.00%
2023-09-21 0 1.110 1.110 1.130 1.110 1.120 140,000 156,600 1.1186 0.956 0.956 0.973 0.956 0.964 162,608 0.9631 -0.89%
2023-09-20 0 1.120 1.110 1.120 1.110 1.130 252,000 282,760 1.1221 0.964 0.956 0.964 0.956 0.973 292,695 0.9661 -0.88%
2023-09-19 0 1.130 1.120 1.130 1.110 1.140 692,000 782,560 1.1309 0.973 0.964 0.973 0.956 0.982 803,749 0.9736 1.35%
2023-09-18 0 1.130 1.130 1.140 1.130 1.150 284,000 323,960 1.1407 0.960 0.960 0.968 0.960 0.977 334,300 0.9691 -0.88%
2023-09-15 0 1.140 1.140 1.150 1.130 1.150 192,000 218,960 1.1404 0.968 0.968 0.977 0.960 0.977 226,006 0.9688 -0.87%
2023-09-14 0 1.150 1.130 1.150 1.140 1.150 180,000 206,560 1.1476 0.977 0.960 0.977 0.968 0.977 211,880 0.9749 0.88%
2023-09-13 0 1.140 1.140 1.160 1.140 1.140 8,000 9,120 1.1400 0.968 0.968 0.985 0.968 0.968 9,417 0.9685 -1.72%
2023-09-12 0 1.160 1.160 1.170 1.160 1.180 44,000 51,840 1.1782 0.985 0.985 0.994 0.985 1.002 51,793 1.0009 0.87%
2023-09-11 0 1.150 1.110 1.160 1.120 1.150 208,000 238,280 1.1456 0.977 0.943 0.985 0.951 0.977 244,839 0.9732 0.88%
2023-09-07 0 1.140 1.140 1.150 1.140 1.150 52,000 59,320 1.1408 0.968 0.968 0.977 0.968 0.977 61,210 0.9691 0.00%
2023-09-06 0 1.140 1.130 1.150 1.130 1.150 248,000 283,920 1.1448 0.968 0.960 0.977 0.960 0.977 291,924 0.9726 0.00%
2023-09-05 0 1.140 1.140 1.150 1.140 1.150 164,000 188,560 1.1498 0.968 0.968 0.977 0.968 0.977 193,046 0.9768 -0.87%
2023-09-04 0 1.150 1.140 1.150 1.130 1.150 803,000 920,870 1.1468 0.977 0.968 0.977 0.960 0.977 945,221 0.9742 0.88%
2023-08-31 0 1.140 1.140 1.170 1.140 1.150 296,000 337,960 1.1418 0.968 0.968 0.994 0.968 0.977 348,425 0.9700 -0.87%
2023-08-30 0 1.150 1.140 1.160 1.140 1.150 88,000 101,080 1.1486 0.977 0.968 0.985 0.968 0.977 103,586 0.9758 0.00%
2023-08-29 0 1.150 1.140 1.170 1.150 1.190 428,000 501,000 1.1706 0.977 0.968 0.994 0.977 1.011 503,804 0.9944 -0.86%
2023-08-28 0 1.160 1.160 1.170 1.160 1.200 228,000 268,240 1.1765 0.985 0.985 0.994 0.985 1.019 268,382 0.9995 -3.33%
2023-08-25 0 1.200 1.170 1.200 1.180 1.200 68,000 80,320 1.1812 1.019 0.994 1.019 1.002 1.019 80,044 1.0035 1.69%
2023-08-24 0 1.180 1.180 1.190 1.180 1.190 180,000 212,560 1.1809 1.002 1.002 1.011 1.002 1.011 211,880 1.0032 1.72%
2023-08-23 0 1.160 1.160 1.190 - - 0 0 - 0.985 0.985 1.011 - - 0 - 0.87%
2023-08-22 0 1.150 1.140 1.180 1.150 1.190 616,000 708,560 1.1503 0.977 0.968 1.002 0.977 1.011 725,101 0.9772 0.00%
2023-08-21 0 1.150 1.150 1.210 1.150 1.180 52,000 60,120 1.1562 0.977 0.977 1.028 0.977 1.002 61,210 0.9822 -2.54%
2023-08-18 0 1.180 1.170 1.210 1.160 1.210 40,000 47,280 1.1820 1.002 0.994 1.028 0.985 1.028 47,084 1.0042 0.85%
2023-08-17 0 1.170 1.170 1.190 1.170 1.170 8,000 9,440 1.1800 0.994 0.994 1.011 0.994 0.994 9,417 1.0025 -2.50%
2023-08-16 0 1.200 1.160 1.200 1.170 1.220 128,000 154,640 1.2081 1.019 0.985 1.019 0.994 1.036 150,670 1.0263 -1.64%
2023-08-15 0 1.220 1.170 1.230 1.220 1.220 8,000 9,760 1.2200 1.036 0.994 1.045 1.036 1.036 9,417 1.0364 0.00%
2023-08-14 0 1.220 1.170 1.230 1.160 1.230 116,000 139,200 1.2000 1.036 0.994 1.045 0.985 1.045 136,545 1.0194 1.67%
2023-08-11 0 1.200 1.200 1.210 1.200 1.200 80,000 96,000 1.2000 1.019 1.019 1.028 1.019 1.019 94,169 1.0194 -1.64%
2023-08-10 0 1.220 1.200 1.230 1.220 1.220 8,000 9,760 1.2200 1.036 1.019 1.045 1.036 1.036 9,417 1.0364 0.00%
2023-08-09 0 1.220 1.210 1.220 1.210 1.220 212,000 258,600 1.2198 1.036 1.028 1.036 1.028 1.036 249,548 1.0363 0.83%
2023-08-08 0 1.210 1.200 1.210 1.200 1.210 120,000 144,280 1.2023 1.028 1.019 1.028 1.019 1.028 141,253 1.0214 -0.82%
2023-08-07 0 1.220 1.210 1.230 1.220 1.220 132,000 161,040 1.2200 1.036 1.028 1.045 1.036 1.036 155,379 1.0364 0.00%
2023-08-04 0 1.220 1.210 1.230 1.220 1.230 196,000 239,520 1.2220 1.036 1.028 1.045 1.036 1.045 230,714 1.0382 -0.81%
2023-08-03 0 1.230 1.210 1.230 - - 0 0 - 1.045 1.028 1.045 - - 0 - 0.00%
2023-08-02 0 1.230 1.220 1.230 1.210 1.250 668,000 814,280 1.2190 1.045 1.036 1.045 1.028 1.062 786,311 1.0356 0.00%
2023-08-01 0 1.230 1.220 1.230 1.220 1.230 120,000 146,640 1.2220 1.045 1.036 1.045 1.036 1.045 141,253 1.0381 0.82%
2023-07-31 0 1.220 1.220 1.230 1.210 1.230 312,000 381,560 1.2229 1.036 1.036 1.045 1.028 1.045 367,259 1.0389 0.83%
2023-07-28 0 1.210 1.210 1.230 1.200 1.230 384,000 467,760 1.2181 1.028 1.028 1.045 1.019 1.045 452,011 1.0348 -0.82%
2023-07-27 0 1.220 1.220 1.230 1.210 1.220 112,000 136,560 1.2193 1.036 1.036 1.045 1.028 1.036 131,837 1.0358 1.67%
2023-07-26 0 1.200 1.200 1.220 1.200 1.220 388,000 467,760 1.2056 1.019 1.019 1.036 1.019 1.036 456,720 1.0242 -1.64%
2023-07-25 0 1.220 1.220 1.230 1.210 1.230 141,000 172,300 1.2220 1.036 1.036 1.045 1.028 1.045 165,973 1.0381 -0.81%
2023-07-24 0 1.230 1.220 1.230 1.230 1.250 316,000 388,840 1.2305 1.045 1.036 1.045 1.045 1.062 371,967 1.0454 0.00%
2023-07-21 0 1.230 1.230 1.250 1.230 1.250 150,500 187,760 1.2476 1.045 1.045 1.062 1.045 1.062 177,155 1.0599 0.00%
2023-07-20 0 1.230 1.230 1.240 1.220 1.250 268,000 331,520 1.2370 1.045 1.045 1.053 1.036 1.062 315,466 1.0509 -1.60%
2023-07-19 0 1.250 1.220 1.250 1.220 1.250 1,548,000 1,903,400 1.2296 1.062 1.036 1.062 1.036 1.062 1,822,170 1.0446 2.46%
2023-07-18 0 1.220 1.220 1.240 1.210 1.250 96,000 118,040 1.2296 1.036 1.036 1.053 1.028 1.062 113,003 1.0446 -0.81%
2023-07-14 0 1.230 1.230 1.240 1.230 1.230 52,000 63,960 1.2300 1.045 1.045 1.053 1.045 1.045 61,210 1.0449 0.00%
2023-07-13 0 1.230 1.230 1.250 1.230 1.240 220,000 272,120 1.2369 1.045 1.045 1.062 1.045 1.053 258,965 1.0508 1.65%
2023-07-12 0 1.210 1.210 1.230 1.210 1.230 2,612,000 3,212,200 1.2298 1.028 1.028 1.045 1.028 1.045 3,074,617 1.0447 -1.63%
2023-07-11 0 1.230 1.210 1.230 1.210 1.230 1,048,000 1,288,520 1.2295 1.045 1.028 1.045 1.028 1.045 1,233,614 1.0445 0.82%
2023-07-10 0 1.220 1.220 1.230 1.220 1.230 1,020,000 1,254,560 1.2300 1.036 1.036 1.045 1.036 1.045 1,200,654 1.0449 -2.40%
2023-07-07 0 1.250 1.230 1.250 1.230 1.250 12,000 14,920 1.2433 1.062 1.045 1.062 1.045 1.062 14,125 1.0563 0.00%
2023-07-06 0 1.250 1.230 1.260 - - 0 0 - 1.062 1.045 1.070 - - 0 - 0.00%
2023-07-05 0 1.250 1.220 1.270 1.250 1.270 24,000 29,840 1.2433 1.062 1.036 1.079 1.062 1.079 28,251 1.0563 1.63%
2023-07-04 0 1.230 1.230 1.260 1.230 1.260 144,000 178,640 1.2406 1.045 1.045 1.070 1.045 1.070 169,504 1.0539 0.00%
2023-07-03 0 1.230 1.230 1.240 1.220 1.230 52,000 63,480 1.2208 1.045 1.045 1.053 1.036 1.045 61,210 1.0371 2.50%
2023-06-30 0 1.200 1.200 1.230 1.200 1.200 36,000 43,200 1.2000 1.019 1.019 1.045 1.019 1.019 42,376 1.0194 0.00%
2023-06-29 0 1.200 1.200 1.240 1.200 1.210 108,000 130,600 1.2093 1.019 1.019 1.053 1.019 1.028 127,128 1.0273 -0.83%
2023-06-28 0 1.210 1.210 1.240 1.210 1.210 52,000 62,920 1.2100 1.028 1.028 1.053 1.028 1.028 61,210 1.0279 0.00%
2023-06-27 0 1.210 1.210 1.240 - - 0 0 - 1.028 1.028 1.053 - - 0 - 0.00%
2023-06-26 0 1.210 1.200 1.250 1.200 1.230 344,000 418,280 1.2159 1.028 1.019 1.062 1.019 1.045 404,927 1.0330 -2.42%
2023-06-23 0 1.240 1.200 1.280 1.210 1.270 208,000 255,760 1.2296 1.053 1.019 1.087 1.028 1.079 244,839 1.0446 -2.36%
2023-06-21 0 1.270 1.220 1.270 1.280 1.280 8,000 10,240 1.2800 1.079 1.036 1.079 1.087 1.087 9,417 1.0874 0.00%
2023-06-20 0 1.270 1.250 1.270 1.250 1.280 40,000 50,120 1.2530 1.079 1.062 1.079 1.062 1.087 47,084 1.0645 1.60%
2023-06-19 0 1.250 1.220 1.290 - - 0 0 - 1.062 1.036 1.096 - - 0 - 0.00%
2023-06-16 0 1.250 1.250 1.260 1.200 1.260 708,000 869,640 1.2283 1.062 1.062 1.070 1.019 1.070 833,395 1.0435 -1.57%
2023-06-15 0 1.270 1.250 1.280 1.260 1.280 296,000 375,000 1.2669 1.079 1.062 1.087 1.070 1.087 348,425 1.0763 -0.78%
2023-06-14 0 1.280 1.260 1.300 1.280 1.300 520,000 675,680 1.2994 1.087 1.070 1.104 1.087 1.104 612,098 1.1039 1.59%
2023-06-13 0 1.260 1.260 1.300 - - 0 0 - 1.070 1.070 1.104 - - 0 - 0.00%
2023-06-12 0 1.260 1.250 1.300 1.260 1.280 116,000 148,160 1.2772 1.070 1.062 1.104 1.070 1.087 136,545 1.0851 -0.79%
2023-06-09 0 1.270 1.260 1.300 1.270 1.270 252,000 320,040 1.2700 1.079 1.070 1.104 1.079 1.079 296,632 1.0789 0.00%
2023-06-08 0 1.270 1.270 1.300 1.250 1.270 100,000 125,320 1.2532 1.079 1.079 1.104 1.062 1.079 117,711 1.0646 0.00%
2023-06-07 0 1.270 1.260 1.290 1.250 1.270 120,000 151,480 1.2623 1.079 1.070 1.096 1.062 1.079 141,253 1.0724 0.00%
2023-06-06 0 1.270 1.270 1.300 1.270 1.300 296,000 383,560 1.2958 1.079 1.079 1.104 1.079 1.104 348,425 1.1008 0.79%
2023-06-05 0 1.260 1.260 1.300 - - 0 0 - 1.070 1.070 1.104 - - 0 - 0.80%
2023-06-02 0 1.250 1.240 1.320 1.250 1.300 760,000 971,920 1.2788 1.062 1.053 1.121 1.062 1.104 894,605 1.0864 0.81%
2023-06-01 0 1.240 1.210 1.260 - - 0 0 - 1.053 1.028 1.070 - - 0 - 0.00%
2023-05-31 0 1.240 1.200 1.260 1.230 1.240 56,000 69,080 1.2336 1.053 1.019 1.070 1.045 1.053 65,918 1.0480 0.00%
2023-05-30 0 1.240 1.240 1.330 1.220 1.280 88,000 110,880 1.2600 1.053 1.053 1.130 1.036 1.087 103,586 1.0704 0.24%
2023-05-29 0 1.310 1.310 1.340 1.300 1.340 208,000 271,160 1.3037 1.051 1.051 1.075 1.043 1.075 259,288 1.0458 0.77%
2023-05-25 0 1.300 1.250 1.300 1.300 1.330 124,000 161,800 1.3048 1.043 1.003 1.043 1.043 1.067 154,576 1.0467 -2.26%
2023-05-24 0 1.330 1.330 1.360 1.330 1.340 84,000 112,360 1.3376 1.067 1.067 1.091 1.067 1.075 104,713 1.0730 -2.92%
2023-05-23 0 1.370 1.340 1.380 - - 0 0 - 1.099 1.075 1.107 - - 0 - -0.72%
2023-05-22 0 1.380 1.340 1.390 1.330 1.400 152,000 211,720 1.3929 1.107 1.075 1.115 1.067 1.123 189,480 1.1174 6.15%
2023-05-19 0 1.300 1.300 1.350 1.300 1.330 28,000 37,120 1.3257 1.043 1.043 1.083 1.043 1.067 34,904 1.0635 -2.26%
2023-05-18 0 1.330 1.330 1.360 1.330 1.350 108,000 145,720 1.3493 1.067 1.067 1.091 1.067 1.083 134,630 1.0824 -0.75%
2023-05-17 0 1.340 1.330 1.350 1.340 1.370 60,000 80,760 1.3460 1.075 1.067 1.083 1.075 1.099 74,795 1.0798 -2.19%
2023-05-16 0 1.370 1.350 1.380 1.350 1.380 48,000 65,720 1.3692 1.099 1.083 1.107 1.083 1.107 59,836 1.0983 -0.72%
2023-05-15 0 1.380 1.330 1.380 - - 0 0 - 1.107 1.067 1.107 - - 0 - 0.00%
2023-05-12 0 1.380 1.330 1.380 1.330 1.390 112,000 149,200 1.3321 1.107 1.067 1.107 1.067 1.115 139,617 1.0686 3.76%
2023-05-11 0 1.330 1.330 1.360 1.330 1.360 164,000 220,560 1.3449 1.067 1.067 1.091 1.067 1.091 204,439 1.0789 -0.75%
2023-05-10 0 1.340 1.340 1.360 1.320 1.350 148,000 199,240 1.3462 1.075 1.075 1.091 1.059 1.083 184,494 1.0799 0.00%
2023-05-09 0 1.340 1.340 1.390 1.330 1.400 208,000 283,120 1.3612 1.075 1.075 1.115 1.067 1.123 259,288 1.0919 0.75%
2023-05-08 0 1.330 1.330 1.360 1.310 1.360 76,000 102,400 1.3474 1.067 1.067 1.091 1.051 1.091 94,740 1.0809 0.00%
2023-05-05 0 1.330 1.310 1.360 1.320 1.330 80,000 105,840 1.3230 1.067 1.051 1.091 1.059 1.067 99,726 1.0613 2.31%
2023-05-04 0 1.300 1.300 1.360 1.300 1.340 68,000 89,080 1.3100 1.043 1.043 1.091 1.043 1.075 84,767 1.0509 -0.76%
2023-05-03 0 1.310 1.310 1.350 - - 0 0 - 1.051 1.051 1.083 - - 0 - 0.00%
2023-05-02 0 1.310 1.310 1.350 1.310 1.330 120,000 158,800 1.3233 1.051 1.051 1.083 1.051 1.067 149,589 1.0616 -2.24%
2023-04-28 0 1.340 1.300 1.350 1.340 1.340 4,000 5,360 1.3400 1.075 1.043 1.083 1.075 1.075 4,986 1.0749 0.75%
2023-04-27 0 1.330 1.300 1.350 1.290 1.330 208,000 270,480 1.3004 1.067 1.043 1.083 1.035 1.067 259,288 1.0432 -0.75%
2023-04-26 0 1.340 1.300 1.350 1.300 1.340 44,000 58,800 1.3364 1.075 1.043 1.083 1.043 1.075 54,849 1.0720 1.52%
2023-04-25 0 1.320 1.280 1.320 1.290 1.360 328,000 425,560 1.2974 1.059 1.027 1.059 1.035 1.091 408,878 1.0408 -2.94%
2023-04-24 0 1.360 1.300 1.360 1.280 1.360 124,000 162,240 1.3084 1.091 1.043 1.091 1.027 1.091 154,576 1.0496 3.03%
2023-04-21 0 1.320 1.250 1.320 1.280 1.340 2,048,000 2,682,720 1.3099 1.059 1.003 1.059 1.027 1.075 2,552,992 1.0508 -1.49%
2023-04-20 0 1.340 1.280 1.380 1.300 1.340 919,000 1,208,990 1.3155 1.075 1.027 1.107 1.043 1.075 1,145,605 1.0553 0.75%
2023-04-19 0 1.330 1.330 1.380 1.320 1.330 79,000 104,910 1.3280 1.067 1.067 1.107 1.059 1.067 98,480 1.0653 -3.62%
2023-04-18 0 1.380 1.330 1.390 1.320 1.390 108,000 148,840 1.3781 1.107 1.067 1.115 1.059 1.115 134,630 1.1055 0.00%
2023-04-17 0 1.380 1.320 1.380 1.310 1.380 82,000 109,520 1.3356 1.107 1.059 1.107 1.051 1.107 102,219 1.0714 1.47%
2023-04-14 0 1.360 1.320 1.370 1.350 1.380 160,000 217,720 1.3608 1.091 1.059 1.099 1.083 1.107 199,452 1.0916 2.26%
2023-04-13 0 1.330 1.320 1.350 - - 0 0 - 1.067 1.059 1.083 - - 0 - 0.00%
2023-04-12 0 1.330 1.300 1.350 1.300 1.330 160,000 209,160 1.3073 1.067 1.043 1.083 1.043 1.067 199,452 1.0487 2.31%
2023-04-11 0 1.300 1.300 1.320 1.300 1.330 28,000 37,120 1.3257 1.043 1.043 1.059 1.043 1.067 34,904 1.0635 -2.26%
2023-04-06 0 1.330 1.320 1.350 - - 0 0 - 1.067 1.059 1.083 - - 0 - 0.00%
2023-04-04 0 1.330 1.320 1.350 1.320 1.330 488,000 648,960 1.3298 1.067 1.059 1.083 1.059 1.067 608,330 1.0668 0.00%
2023-04-03 0 1.330 1.330 1.350 1.290 1.330 148,000 193,620 1.3082 1.067 1.067 1.083 1.035 1.067 184,494 1.0495 3.10%
2023-03-31 0 1.290 1.290 1.310 - - 0 0 - 1.035 1.035 1.051 - - 0 - 0.00%
2023-03-30 0 1.290 1.280 1.330 1.290 1.290 88,000 113,520 1.2900 1.035 1.027 1.067 1.035 1.035 109,699 1.0348 0.00%
2023-03-29 0 1.290 1.280 1.320 1.250 1.330 1,088,000 1,407,360 1.2935 1.035 1.027 1.059 1.003 1.067 1,356,277 1.0377 -3.01%
2023-03-28 0 1.330 1.320 1.330 1.310 1.330 44,000 57,880 1.3155 1.067 1.059 1.067 1.051 1.067 54,849 1.0553 1.53%
2023-03-27 0 1.310 1.300 1.350 1.300 1.380 324,000 427,600 1.3198 1.051 1.043 1.083 1.043 1.107 403,891 1.0587 -2.24%
2023-03-24 0 1.340 1.340 1.360 1.340 1.360 44,000 59,040 1.3418 1.075 1.075 1.091 1.075 1.091 54,849 1.0764 0.00%
2023-03-23 0 1.340 1.330 1.350 - - 0 0 - 1.075 1.067 1.083 - - 0 - 0.75%
2023-03-22 0 1.330 1.330 1.360 1.330 1.330 80,000 106,400 1.3300 1.067 1.067 1.091 1.067 1.067 99,726 1.0669 2.31%
2023-03-21 0 1.300 1.300 1.360 - - 0 0 - 1.043 1.043 1.091 - - 0 - 0.00%
2023-03-20 0 1.300 1.300 1.360 1.300 1.320 124,000 163,480 1.3184 1.043 1.043 1.091 1.043 1.059 154,576 1.0576 -1.52%
2023-03-17 0 1.320 1.320 1.400 1.300 1.370 88,000 115,520 1.3127 1.059 1.059 1.123 1.043 1.099 109,699 1.0531 0.00%
2023-03-16 0 1.320 1.300 1.320 1.320 1.370 180,000 244,400 1.3578 1.059 1.043 1.059 1.059 1.099 224,384 1.0892 1.54%
2023-03-15 0 1.300 1.290 1.350 1.290 1.300 188,000 244,360 1.2998 1.043 1.035 1.083 1.035 1.043 234,357 1.0427 0.00%
2023-03-14 0 1.300 1.300 1.340 1.300 1.300 12,000 15,600 1.3000 1.043 1.043 1.075 1.043 1.043 14,959 1.0429 0.00%
2023-03-13 0 1.300 1.300 1.350 1.300 1.300 8,000 10,400 1.3000 1.043 1.043 1.083 1.043 1.043 9,973 1.0429 0.00%
2023-03-10 0 1.300 1.300 1.340 1.300 1.300 24,000 31,200 1.3000 1.043 1.043 1.075 1.043 1.043 29,918 1.0429 0.00%
2023-03-09 0 1.300 1.300 1.350 - - 0 0 - 1.043 1.043 1.083 - - 0 - 0.00%
2023-03-08 0 1.300 1.300 1.370 1.300 1.300 12,000 15,600 1.3000 1.043 1.043 1.099 1.043 1.043 14,959 1.0429 0.00%
2023-03-07 0 1.300 1.300 1.390 1.280 1.470 84,000 113,080 1.3462 1.043 1.043 1.115 1.027 1.179 104,713 1.0799 1.56%
2023-03-06 0 1.280 1.280 1.310 1.280 1.290 28,000 36,040 1.2871 1.027 1.027 1.051 1.027 1.035 34,904 1.0325 -0.78%
2023-03-03 0 1.290 1.280 1.310 1.290 1.320 128,000 166,440 1.3003 1.035 1.027 1.051 1.035 1.059 159,562 1.0431 -0.77%
2023-03-02 0 1.300 1.290 1.300 1.310 1.310 36,000 47,160 1.3100 1.043 1.035 1.043 1.051 1.051 44,877 1.0509 -0.76%
2023-03-01 0 1.310 1.290 1.350 1.300 1.310 140,000 182,040 1.3003 1.051 1.035 1.083 1.043 1.051 174,521 1.0431 0.77%
2023-02-28 0 1.300 1.300 1.350 1.300 1.320 124,000 162,520 1.3106 1.043 1.043 1.083 1.043 1.059 154,576 1.0514 -0.76%
2023-02-27 0 1.310 1.310 1.330 1.310 1.330 104,000 136,720 1.3146 1.051 1.051 1.067 1.051 1.067 129,644 1.0546 0.77%
2023-02-24 0 1.300 1.300 1.350 1.300 1.370 92,000 120,720 1.3122 1.043 1.043 1.083 1.043 1.099 114,685 1.0526 -5.11%
2023-02-23 0 1.370 1.350 1.380 - - 0 0 - 1.099 1.083 1.107 - - 0 - 0.00%
2023-02-22 0 1.370 1.320 1.370 1.360 1.370 24,000 32,680 1.3617 1.099 1.059 1.099 1.091 1.099 29,918 1.0923 0.74%
2023-02-21 0 1.360 1.330 1.390 1.340 1.360 116,000 156,000 1.3448 1.091 1.067 1.115 1.075 1.091 144,603 1.0788 5.43%
2023-02-20 0 1.290 1.290 1.350 1.290 1.320 156,000 204,040 1.3079 1.035 1.035 1.083 1.035 1.059 194,466 1.0492 -0.77%
2023-02-17 0 1.300 1.290 1.320 1.280 1.320 308,000 401,480 1.3035 1.043 1.035 1.059 1.027 1.059 383,946 1.0457 -0.76%
2023-02-16 0 1.310 1.300 1.320 1.300 1.320 188,000 246,520 1.3113 1.051 1.043 1.059 1.043 1.059 234,357 1.0519 0.77%
2023-02-15 0 1.300 1.300 1.320 - - 0 0 - 1.043 1.043 1.059 - - 0 - 0.00%
2023-02-14 0 1.300 1.300 1.340 1.280 1.300 100,000 128,160 1.2816 1.043 1.043 1.075 1.027 1.043 124,658 1.0281 -0.76%
2023-02-13 0 1.310 1.280 1.330 1.310 1.310 12,000 15,720 1.3100 1.051 1.027 1.067 1.051 1.051 14,959 1.0509 0.00%
2023-02-10 0 1.310 1.300 1.350 1.300 1.340 52,000 68,320 1.3138 1.051 1.043 1.083 1.043 1.075 64,822 1.0540 0.77%
2023-02-09 0 1.300 1.300 1.340 1.290 1.310 48,000 62,400 1.3000 1.043 1.043 1.075 1.035 1.051 59,836 1.0429 -2.99%
2023-02-08 0 1.340 1.310 1.400 1.310 1.340 16,000 21,160 1.3225 1.075 1.051 1.123 1.051 1.075 19,945 1.0609 0.00%
2023-02-07 0 1.340 1.310 1.350 - - 0 0 - 1.075 1.051 1.083 - - 0 - 0.00%
2023-02-06 0 1.340 1.310 1.350 1.320 1.350 28,000 37,680 1.3457 1.075 1.051 1.083 1.059 1.083 34,904 1.0795 2.29%
2023-02-03 0 1.310 1.300 1.320 1.300 1.310 24,000 31,240 1.3017 1.051 1.043 1.059 1.043 1.051 29,918 1.0442 -0.76%
2023-02-02 0 1.320 1.320 1.350 1.300 1.350 28,000 36,800 1.3143 1.059 1.059 1.083 1.043 1.083 34,904 1.0543 0.00%
2023-02-01 0 1.320 1.310 1.380 1.320 1.320 4,000 5,280 1.3200 1.059 1.051 1.107 1.059 1.059 4,986 1.0589 1.54%
2023-01-31 0 1.300 1.290 1.350 1.300 1.350 80,000 107,480 1.3435 1.043 1.035 1.083 1.043 1.083 99,726 1.0778 -2.99%
2023-01-30 0 1.340 1.310 1.350 1.340 1.350 184,000 247,320 1.3441 1.075 1.051 1.083 1.075 1.083 229,370 1.0783 0.75%
2023-01-27 0 1.330 1.320 1.380 1.320 1.380 32,000 43,920 1.3725 1.067 1.059 1.107 1.059 1.107 39,890 1.1010 -2.21%
2023-01-26 0 1.360 1.290 1.360 1.360 1.370 180,000 245,920 1.3662 1.091 1.035 1.091 1.091 1.099 224,384 1.0960 1.49%
2023-01-20 0 1.340 1.340 1.360 1.340 1.340 12,000 16,080 1.3400 1.075 1.075 1.091 1.075 1.075 14,959 1.0749 3.08%
2023-01-19 0 1.300 1.300 1.320 1.300 1.320 56,000 73,840 1.3186 1.043 1.043 1.059 1.043 1.059 69,808 1.0578 -1.52%
2023-01-18 0 1.320 1.300 1.320 - - 0 0 - 1.059 1.043 1.059 - - 0 - 0.00%
2023-01-17 0 1.320 1.280 1.350 1.280 1.340 232,000 299,280 1.2900 1.059 1.027 1.083 1.027 1.075 289,206 1.0348 3.13%
2023-01-16 0 1.280 1.280 1.330 1.280 1.340 88,000 116,880 1.3282 1.027 1.027 1.067 1.027 1.075 109,699 1.0655 -0.78%
2023-01-13 0 1.290 1.290 1.450 1.280 1.290 108,000 139,280 1.2896 1.035 1.035 1.163 1.027 1.035 134,630 1.0345 0.00%
2023-01-12 0 1.290 1.290 1.350 1.290 1.310 8,000 10,400 1.3000 1.035 1.035 1.083 1.035 1.051 9,973 1.0429 0.00%
2023-01-11 0 1.290 1.290 1.320 - - 0 0 - 1.035 1.035 1.059 - - 0 - 0.00%
2023-01-10 0 1.290 1.290 1.320 1.290 1.290 84,000 108,360 1.2900 1.035 1.035 1.059 1.035 1.035 104,713 1.0348 -0.77%
2023-01-09 0 1.300 1.290 1.340 1.280 1.310 20,000 26,040 1.3020 1.043 1.035 1.075 1.027 1.051 24,932 1.0445 0.78%
2023-01-06 0 1.290 1.290 1.330 1.290 1.330 135,000 175,790 1.3021 1.035 1.035 1.067 1.035 1.067 168,288 1.0446 -2.27%
2023-01-05 0 1.320 1.280 1.390 1.260 1.330 116,000 152,800 1.3172 1.059 1.027 1.115 1.011 1.067 144,603 1.0567 1.54%
2023-01-04 0 1.300 1.290 1.420 1.270 1.300 100,000 128,600 1.2860 1.043 1.035 1.139 1.019 1.043 124,658 1.0316 1.56%
2023-01-03 0 1.280 1.240 1.310 1.260 1.320 256,000 326,160 1.2741 1.027 0.995 1.051 1.011 1.059 319,124 1.0220 -3.76%
2022-12-30 0 1.330 1.300 1.330 1.300 1.340 148,000 194,280 1.3127 1.067 1.043 1.067 1.043 1.075 184,494 1.0530 5.56%
2022-12-29 0 1.260 1.260 1.300 1.260 1.300 88,000 113,880 1.2941 1.011 1.011 1.043 1.011 1.043 109,699 1.0381 -0.79%
2022-12-28 0 1.270 1.260 1.270 1.230 1.300 208,000 257,560 1.2383 1.019 1.011 1.019 0.987 1.043 259,288 0.9933 3.25%
2022-12-23 0 1.230 1.210 1.340 1.170 1.230 108,000 131,400 1.2167 0.987 0.971 1.075 0.939 0.987 134,630 0.9760 1.65%
2022-12-22 0 1.210 1.210 1.270 1.200 1.250 8,000 9,800 1.2250 0.971 0.971 1.019 0.963 1.003 9,973 0.9827 0.83%
2022-12-21 0 1.200 1.200 1.290 1.200 1.250 20,000 24,800 1.2400 0.963 0.963 1.035 0.963 1.003 24,932 0.9947 -4.00%
2022-12-20 0 1.250 1.210 1.280 1.210 1.250 140,000 170,480 1.2177 1.003 0.971 1.027 0.971 1.003 174,521 0.9768 0.00%
2022-12-19 0 1.250 1.200 1.350 1.250 1.310 76,000 98,480 1.2958 1.003 0.963 1.083 1.003 1.051 94,740 1.0395 -6.72%
2022-12-16 0 1.340 1.330 1.380 1.260 1.410 322,000 432,260 1.3424 1.075 1.067 1.107 1.011 1.131 401,398 1.0769 3.08%
2022-12-15 0 1.300 1.300 1.310 1.280 1.310 24,000 31,200 1.3000 1.043 1.043 1.051 1.027 1.051 29,918 1.0429 -1.52%
2022-12-14 0 1.320 1.290 1.330 1.290 1.320 92,000 120,920 1.3143 1.059 1.035 1.067 1.035 1.059 114,685 1.0544 2.33%
2022-12-13 0 1.290 1.290 1.330 1.280 1.310 20,000 25,720 1.2860 1.035 1.035 1.067 1.027 1.051 24,932 1.0316 0.00%
2022-12-12 0 1.290 1.290 1.330 1.280 1.320 88,000 114,480 1.3009 1.035 1.035 1.067 1.027 1.059 109,699 1.0436 -0.77%
2022-12-09 0 1.300 1.280 1.300 1.230 1.340 440,000 574,240 1.3051 1.043 1.027 1.043 0.987 1.075 548,494 1.0469 4.84%
2022-12-08 0 1.240 1.240 1.280 1.230 1.240 16,000 19,800 1.2375 0.995 0.995 1.027 0.987 0.995 19,945 0.9927 1.64%
2022-12-07 0 1.220 1.220 1.240 1.180 1.240 208,000 253,560 1.2190 0.979 0.979 0.995 0.947 0.995 259,288 0.9779 2.52%
2022-12-06 0 1.190 1.170 1.250 1.190 1.250 626,000 756,920 1.2091 0.955 0.939 1.003 0.955 1.003 780,358 0.9700 0.00%
2022-12-05 0 1.190 1.190 1.230 1.160 1.230 240,000 290,920 1.2122 0.955 0.955 0.987 0.931 0.987 299,179 0.9724 2.59%
2022-12-02 0 1.160 1.170 1.190 1.160 1.190 152,000 179,560 1.1813 0.931 0.939 0.955 0.931 0.955 189,480 0.9476 2.65%
2022-12-01 0 1.130 1.130 1.190 1.110 1.190 268,000 307,240 1.1464 0.906 0.906 0.955 0.890 0.955 334,083 0.9197 1.80%
2022-11-30 0 1.110 1.110 1.190 1.110 1.160 64,000 73,360 1.1463 0.890 0.890 0.955 0.890 0.931 79,781 0.9195 -3.48%
2022-11-29 0 1.150 1.140 1.190 1.150 1.150 12,000 13,800 1.1500 0.923 0.915 0.955 0.923 0.923 14,959 0.9225 -0.86%
2022-11-28 0 1.160 1.140 1.160 1.130 1.160 120,000 138,920 1.1577 0.931 0.915 0.931 0.906 0.931 149,589 0.9287 2.65%
2022-11-25 0 1.130 1.130 1.170 1.120 1.180 88,000 100,320 1.1400 0.906 0.906 0.939 0.898 0.947 109,699 0.9145 -1.74%
2022-11-24 0 1.150 1.110 1.160 1.110 1.150 28,000 31,840 1.1371 0.923 0.890 0.931 0.890 0.923 34,904 0.9122 0.88%
2022-11-23 0 1.140 1.130 1.150 1.070 1.150 188,000 212,320 1.1294 0.915 0.906 0.923 0.858 0.923 234,357 0.9060 2.70%
2022-11-22 0 1.110 1.080 1.110 1.050 1.160 480,000 522,080 1.0877 0.890 0.866 0.890 0.842 0.931 598,357 0.8725 -4.31%
2022-11-21 0 1.160 1.110 1.180 1.110 1.170 40,000 45,560 1.1390 0.931 0.890 0.947 0.890 0.939 49,863 0.9137 1.75%
2022-11-18 0 1.140 1.120 1.180 1.110 1.140 96,000 107,760 1.1225 0.915 0.898 0.947 0.890 0.915 119,671 0.9005 0.00%
2022-11-17 0 1.140 1.140 1.180 1.140 1.180 220,000 256,120 1.1642 0.915 0.915 0.947 0.915 0.947 274,247 0.9339 1.79%
2022-11-16 0 1.120 1.120 1.150 1.120 1.150 140,000 159,300 1.1379 0.898 0.898 0.923 0.898 0.923 174,521 0.9128 2.75%
2022-11-15 0 1.090 1.080 1.100 1.090 1.140 140,000 158,160 1.1297 0.874 0.866 0.882 0.874 0.915 174,521 0.9063 0.93%
2022-11-14 0 1.080 1.080 1.090 1.080 1.100 156,000 170,960 1.0959 0.866 0.866 0.874 0.866 0.882 194,466 0.8791 -1.82%
2022-11-11 0 1.100 1.080 1.120 1.060 1.100 44,000 47,440 1.0782 0.882 0.866 0.898 0.850 0.882 54,849 0.8649 0.00%
2022-11-10 0 1.100 1.070 1.100 1.070 1.100 152,000 164,480 1.0821 0.882 0.858 0.882 0.858 0.882 189,480 0.8681 0.92%
2022-11-09 0 1.090 1.090 1.120 1.070 1.120 224,000 246,520 1.1005 0.874 0.874 0.898 0.858 0.898 279,233 0.8828 0.00%
2022-11-08 0 1.090 1.090 1.190 1.050 1.120 88,000 94,560 1.0745 0.874 0.874 0.955 0.842 0.898 109,699 0.8620 3.81%
2022-11-07 0 1.050 1.040 1.050 1.050 1.080 8,000 8,520 1.0650 0.842 0.834 0.842 0.842 0.866 9,973 0.8543 -2.78%
2022-11-04 0 1.080 1.080 1.120 1.080 1.120 52,000 57,440 1.1046 0.866 0.866 0.898 0.866 0.898 64,822 0.8861 -1.82%
2022-11-03 0 1.100 1.060 1.130 - - 0 0 - 0.882 0.850 0.906 - - 0 - 0.00%
2022-11-02 0 1.100 1.070 1.100 1.090 1.120 80,000 88,840 1.1105 0.882 0.858 0.882 0.874 0.898 99,726 0.8908 0.00%
2022-11-01 0 1.100 1.050 1.100 1.040 1.100 124,000 133,360 1.0755 0.882 0.842 0.882 0.834 0.882 154,576 0.8627 4.76%
2022-10-31 0 1.050 1.050 1.090 1.040 1.090 32,000 34,360 1.0738 0.842 0.842 0.874 0.834 0.874 39,890 0.8614 -3.67%
2022-10-28 0 1.090 1.050 1.100 1.060 1.090 36,000 39,000 1.0833 0.874 0.842 0.882 0.850 0.874 44,877 0.8690 0.00%
2022-10-27 0 1.090 1.050 1.160 1.080 1.100 180,000 196,240 1.0902 0.874 0.842 0.931 0.866 0.882 224,384 0.8746 0.93%
2022-10-26 0 1.080 1.080 1.190 1.020 1.080 44,000 47,040 1.0691 0.866 0.866 0.955 0.818 0.866 54,849 0.8576 3.85%
2022-10-25 0 1.040 1.030 1.040 1.030 1.040 172,000 178,800 1.0395 0.834 0.826 0.834 0.826 0.834 214,411 0.8339 1.96%
2022-10-24 0 1.020 1.010 1.030 1.000 1.050 252,000 258,320 1.0251 0.818 0.810 0.826 0.802 0.842 314,138 0.8223 -0.97%
2022-10-21 0 1.030 1.030 1.190 1.030 1.040 60,000 62,200 1.0367 0.826 0.826 0.955 0.826 0.834 74,795 0.8316 -0.96%
2022-10-20 0 1.040 1.030 1.050 1.030 1.050 48,000 49,720 1.0358 0.834 0.826 0.842 0.826 0.842 59,836 0.8309 -1.89%
2022-10-19 0 1.060 1.040 1.180 1.040 1.060 313,392 331,272 1.0571 0.850 0.834 0.947 0.834 0.850 390,668 0.8480 0.95%
2022-10-18 0 1.050 1.040 1.180 - - 0 0 - 0.842 0.834 0.947 - - 0 - 1.94%
2022-10-17 0 1.030 1.020 1.070 1.020 1.030 84,000 86,480 1.0295 0.826 0.818 0.858 0.818 0.826 104,713 0.8259 0.00%
2022-10-14 0 1.030 1.010 1.030 1.010 1.030 84,000 86,040 1.0243 0.826 0.810 0.826 0.810 0.826 104,713 0.8217 0.98%
2022-10-13 0 1.020 1.000 1.030 1.000 1.030 61,000 62,320 1.0216 0.818 0.802 0.826 0.802 0.826 76,041 0.8196 -0.97%
2022-10-12 0 1.030 1.000 1.030 1.000 1.030 72,000 73,360 1.0189 0.826 0.802 0.826 0.802 0.826 89,754 0.8173 0.00%
2022-10-11 0 1.030 1.010 1.030 1.000 1.050 84,000 86,140 1.0255 0.826 0.810 0.826 0.802 0.842 104,713 0.8226 0.98%
2022-10-10 0 1.020 1.000 1.040 0.980 1.060 1,002,000 1,007,420 1.0054 0.818 0.802 0.834 0.786 0.850 1,249,071 0.8065 0.99%
2022-10-07 0 1.010 1.010 1.040 1.010 1.060 276,000 287,120 1.0403 0.810 0.810 0.834 0.810 0.850 344,056 0.8345 -2.88%
2022-10-06 0 1.040 1.040 1.100 1.030 1.090 60,000 63,040 1.0507 0.834 0.834 0.882 0.826 0.874 74,795 0.8428 -0.95%
2022-10-05 0 1.050 1.040 1.050 1.050 1.090 140,000 148,720 1.0623 0.842 0.834 0.842 0.842 0.874 174,521 0.8522 -4.55%
2022-10-03 0 1.100 1.050 1.100 1.030 1.100 228,000 238,920 1.0479 0.882 0.842 0.882 0.826 0.882 284,220 0.8406 4.76%
2022-09-30 0 1.050 1.020 1.050 1.020 1.050 380,000 388,720 1.0229 0.842 0.818 0.842 0.818 0.842 473,700 0.8206 0.00%
2022-09-29 0 1.050 1.030 1.050 1.030 1.100 212,000 220,840 1.0417 0.842 0.826 0.842 0.826 0.882 264,275 0.8356 -1.87%
2022-09-28 0 1.070 1.050 1.070 1.040 1.110 728,000 781,760 1.0738 0.858 0.842 0.858 0.834 0.890 907,509 0.8614 -0.93%
2022-09-27 0 1.080 1.080 1.090 1.060 1.100 108,000 115,960 1.0737 0.866 0.866 0.874 0.850 0.882 134,630 0.8613 0.93%
2022-09-26 0 1.070 1.070 1.110 1.070 1.080 52,000 55,800 1.0731 0.858 0.858 0.890 0.858 0.866 64,822 0.8608 0.94%
2022-09-23 0 1.060 1.020 1.090 1.060 1.180 20,000 22,280 1.1140 0.850 0.818 0.874 0.850 0.947 24,932 0.8936 -5.36%
2022-09-22 0 1.120 1.050 1.120 1.120 1.120 24,000 26,880 1.1200 0.898 0.842 0.898 0.898 0.898 29,918 0.8985 0.00%
2022-09-21 0 1.120 1.060 1.070 1.040 1.120 1,268,000 1,369,520 1.0801 0.898 0.850 0.858 0.834 0.898 1,580,661 0.8664 0.00%
2022-09-20 0 1.120 1.110 1.170 1.110 1.170 76,000 85,520 1.1253 0.898 0.890 0.939 0.890 0.939 94,740 0.9027 0.45%
2022-09-19 0 1.130 1.130 1.140 1.120 1.180 420,000 485,960 1.1570 0.894 0.894 0.902 0.887 0.934 530,606 0.9159 0.00%
2022-09-16 0 1.130 1.110 1.130 1.130 1.180 204,000 234,560 1.1498 0.894 0.879 0.894 0.894 0.934 257,723 0.9101 -5.04%
2022-09-15 0 1.190 1.160 1.190 1.160 1.190 77,000 89,390 1.1609 0.942 0.918 0.942 0.918 0.942 97,278 0.9189 0.00%
2022-09-14 0 1.190 1.190 1.200 1.140 1.200 132,000 154,160 1.1679 0.942 0.942 0.950 0.902 0.950 166,762 0.9244 1.71%
2022-09-13 0 1.170 1.130 1.170 1.140 1.210 460,000 542,880 1.1802 0.926 0.894 0.926 0.902 0.958 581,140 0.9342 -0.85%
2022-09-09 0 1.180 1.180 1.200 1.160 1.190 364,000 428,560 1.1774 0.934 0.934 0.950 0.918 0.942 459,859 0.9319 -1.67%
2022-09-08 0 1.200 1.200 1.210 1.180 1.210 208,000 250,880 1.2062 0.950 0.950 0.958 0.934 0.958 262,776 0.9547 -4.00%
2022-09-07 0 1.250 1.190 1.250 1.190 1.250 256,000 312,400 1.2203 0.989 0.942 0.989 0.942 0.989 323,417 0.9659 -2.34%
2022-09-06 0 1.280 1.200 1.280 1.220 1.280 216,000 267,560 1.2387 1.013 0.950 1.013 0.966 1.013 272,883 0.9805 4.07%
2022-09-05 0 1.230 1.180 1.230 1.170 1.230 380,000 457,600 1.2042 0.974 0.934 0.974 0.926 0.974 480,072 0.9532 0.00%
2022-09-02 0 1.230 1.180 1.230 - - 0 0 - 0.974 0.934 0.974 - - 0 - -0.81%
2022-09-01 0 1.240 1.180 1.240 1.180 1.240 92,000 111,720 1.2143 0.982 0.934 0.982 0.934 0.982 116,228 0.9612 2.48%
2022-08-31 0 1.210 1.170 1.220 1.170 1.220 220,000 264,960 1.2044 0.958 0.926 0.966 0.926 0.966 277,937 0.9533 0.00%
2022-08-30 0 1.210 1.190 1.210 1.190 1.220 40,000 48,680 1.2170 0.958 0.942 0.958 0.942 0.966 50,534 0.9633 -0.82%
2022-08-29 0 1.220 1.180 1.220 1.160 1.220 220,000 261,840 1.1902 0.966 0.934 0.966 0.918 0.966 277,937 0.9421 3.39%
2022-08-26 0 1.180 1.170 1.180 1.170 1.200 204,000 241,640 1.1845 0.934 0.926 0.934 0.926 0.950 257,723 0.9376 -0.84%
2022-08-25 0 1.190 1.160 1.190 1.170 1.210 76,000 90,480 1.1905 0.942 0.918 0.942 0.926 0.958 96,014 0.9424 0.00%
2022-08-24 0 1.190 1.170 1.190 1.160 1.200 196,000 231,920 1.1833 0.942 0.926 0.942 0.918 0.950 247,616 0.9366 -1.65%
2022-08-23 0 1.210 1.190 1.220 - - 0 0 - 0.958 0.942 0.966 - - 0 - 0.00%
2022-08-22 0 1.210 1.190 1.220 - - 0 0 - 0.958 0.942 0.966 - - 0 - -0.82%
2022-08-19 0 1.220 1.220 1.230 1.150 1.220 632,000 739,360 1.1699 0.966 0.966 0.974 0.910 0.966 798,436 0.9260 1.67%
2022-08-18 0 1.200 1.170 1.200 - - 0 0 - 0.950 0.926 0.950 - - 0 - 0.00%
2022-08-17 0 1.200 1.170 1.200 1.180 1.240 208,000 250,160 1.2027 0.950 0.926 0.950 0.934 0.982 262,776 0.9520 -3.23%
2022-08-16 0 1.240 1.200 1.240 1.190 1.240 58,000 70,820 1.2210 0.982 0.950 0.982 0.942 0.982 73,274 0.9665 0.00%
2022-08-15 0 1.240 1.200 1.240 - - 0 0 - 0.982 0.950 0.982 - - 0 - 0.00%
2022-08-12 0 1.240 1.200 1.240 1.200 1.240 560,200 677,922 1.2101 0.982 0.950 0.982 0.950 0.982 707,728 0.9579 0.00%
2022-08-11 0 1.240 1.210 1.240 - - 0 0 - 0.982 0.958 0.982 - - 0 - 0.00%
2022-08-10 0 1.240 1.210 1.240 - - 0 0 - 0.982 0.958 0.982 - - 0 - 0.00%
2022-08-09 0 1.240 1.200 1.240 1.240 1.240 24,000 29,760 1.2400 0.982 0.950 0.982 0.982 0.982 30,320 0.9815 0.00%
2022-08-08 0 1.240 1.200 1.250 1.240 1.240 12,000 14,880 1.2400 0.982 0.950 0.989 0.982 0.982 15,160 0.9815 0.00%
2022-08-05 0 1.240 1.190 1.240 1.210 1.240 24,000 29,520 1.2300 0.982 0.942 0.982 0.958 0.982 30,320 0.9736 3.33%
2022-08-04 0 1.200 1.190 1.200 1.200 1.210 216,000 259,280 1.2004 0.950 0.942 0.950 0.950 0.958 272,883 0.9502 -4.76%
2022-08-03 0 1.260 1.210 1.260 1.210 1.260 476,000 576,680 1.2115 0.997 0.958 0.997 0.958 0.997 601,354 0.9590 1.61%
2022-08-02 0 1.240 1.200 1.240 1.210 1.280 172,000 213,840 1.2433 0.982 0.950 0.982 0.958 1.013 217,296 0.9841 -3.12%
2022-08-01 0 1.280 1.250 1.280 1.260 1.280 52,000 66,120 1.2715 1.013 0.989 1.013 0.997 1.013 65,694 1.0065 0.00%
2022-07-29 0 1.280 1.240 1.280 - - 0 0 - 1.013 0.982 1.013 - - 0 - 0.00%
2022-07-28 0 1.280 1.240 1.280 1.240 1.280 116,000 146,920 1.2666 1.013 0.982 1.013 0.982 1.013 146,548 1.0025 0.79%
2022-07-27 0 1.270 1.240 1.270 1.230 1.280 160,000 201,280 1.2580 1.005 0.982 1.005 0.974 1.013 202,136 0.9958 -0.78%
2022-07-26 0 1.280 1.240 1.270 1.280 1.280 52,000 66,560 1.2800 1.013 0.982 1.005 1.013 1.013 65,694 1.0132 0.00%
2022-07-25 0 1.280 1.230 1.280 1.280 1.280 40,000 51,200 1.2800 1.013 0.974 1.013 1.013 1.013 50,534 1.0132 0.00%
2022-07-22 0 1.280 1.230 1.280 - - 0 0 - 1.013 0.974 1.013 - - 0 - 0.00%
2022-07-21 0 1.280 1.230 1.280 1.250 1.280 68,000 86,560 1.2729 1.013 0.974 1.013 0.989 1.013 85,908 1.0076 0.00%
2022-07-20 0 1.280 1.230 1.280 1.280 1.280 50,000 63,860 1.2772 1.013 0.974 1.013 1.013 1.013 63,167 1.0110 0.00%
2022-07-19 0 1.280 1.230 1.280 1.220 1.280 60,000 75,760 1.2627 1.013 0.974 1.013 0.966 1.013 75,801 0.9995 1.59%
2022-07-18 0 1.260 1.210 1.260 - - 0 0 - 0.997 0.958 0.997 - - 0 - -1.56%
2022-07-15 0 1.280 1.210 1.270 - - 0 0 - 1.013 0.958 1.005 - - 0 - 0.00%
2022-07-14 0 1.280 1.210 1.300 1.230 1.280 76,000 96,320 1.2674 1.013 0.958 1.029 0.974 1.013 96,014 1.0032 0.79%
2022-07-13 0 1.270 1.210 1.280 - - 0 0 - 1.005 0.958 1.013 - - 0 - 0.00%
2022-07-12 0 1.270 1.230 1.280 1.270 1.280 24,000 30,680 1.2783 1.005 0.974 1.013 1.005 1.013 30,320 1.0119 -0.78%
2022-07-11 0 1.280 1.210 1.280 1.290 1.290 8,000 10,320 1.2900 1.013 0.958 1.013 1.021 1.021 10,107 1.0211 0.79%
2022-07-08 0 1.270 1.200 1.290 1.270 1.280 48,000 61,160 1.2742 1.005 0.950 1.021 1.005 1.013 60,641 1.0086 -0.78%
2022-07-07 0 1.280 1.260 1.290 1.280 1.280 8,000 10,240 1.2800 1.013 0.997 1.021 1.013 1.013 10,107 1.0132 0.79%
2022-07-06 0 1.270 1.210 1.260 1.230 1.270 152,000 189,920 1.2495 1.005 0.958 0.997 0.974 1.005 192,029 0.9890 -1.55%
2022-07-05 0 1.290 1.230 1.290 - - 0 0 - 1.021 0.974 1.021 - - 0 - 0.00%
2022-07-04 0 1.290 1.230 1.290 1.290 1.290 8,000 10,320 1.2900 1.021 0.974 1.021 1.021 1.021 10,107 1.0211 0.78%
2022-06-30 0 1.280 1.240 1.280 1.250 1.300 72,000 92,440 1.2839 1.013 0.982 1.013 0.989 1.029 90,961 1.0163 0.00%
2022-06-29 0 1.280 1.220 1.280 1.240 1.280 40,000 50,400 1.2600 1.013 0.966 1.013 0.982 1.013 50,534 0.9973 2.40%
2022-06-28 0 1.250 1.200 1.250 1.200 1.290 192,000 233,720 1.2173 0.989 0.950 0.989 0.950 1.021 242,563 0.9635 -2.34%
2022-06-27 0 1.280 1.250 1.280 1.240 1.300 598,000 767,750 1.2839 1.013 0.989 1.013 0.982 1.029 755,482 1.0162 4.07%
2022-06-24 0 1.230 1.200 1.230 1.190 1.300 1,072,000 1,330,400 1.2410 0.974 0.950 0.974 0.942 1.029 1,354,309 0.9823 0.82%
2022-06-23 0 1.220 1.170 1.220 1.170 1.300 536,000 675,840 1.2609 0.966 0.926 0.966 0.926 1.029 677,155 0.9981 3.39%
2022-06-22 0 1.180 1.160 1.230 1.160 1.220 357,000 431,590 1.2089 0.934 0.918 0.974 0.918 0.966 451,015 0.9569 -3.28%
2022-06-21 0 1.220 1.220 1.310 1.200 1.260 250,000 311,060 1.2442 0.966 0.966 1.037 0.950 0.997 315,837 0.9849 0.83%
2022-06-20 0 1.210 1.200 1.240 1.210 1.240 12,000 14,760 1.2300 0.958 0.950 0.982 0.958 0.982 15,160 0.9736 0.83%
2022-06-17 0 1.200 1.200 1.210 1.200 1.250 216,000 266,560 1.2341 0.950 0.950 0.958 0.950 0.989 272,883 0.9768 -0.83%
2022-06-16 0 1.210 1.170 1.210 1.170 1.240 488,000 603,120 1.2359 0.958 0.926 0.958 0.926 0.982 616,514 0.9783 1.68%
2022-06-15 0 1.190 1.140 1.190 1.140 1.190 172,000 199,480 1.1598 0.942 0.902 0.942 0.902 0.942 217,296 0.9180 1.71%
2022-06-14 0 1.170 1.160 1.210 1.170 1.220 104,000 122,480 1.1777 0.926 0.918 0.958 0.926 0.966 131,388 0.9322 -2.50%
2022-06-13 0 1.200 1.180 1.250 - - 0 0 - 0.950 0.934 0.989 - - 0 - 0.00%
2022-06-10 0 1.200 1.190 1.260 1.170 1.210 45,000 53,500 1.1889 0.950 0.942 0.997 0.926 0.958 56,851 0.9411 -1.64%
2022-06-09 0 1.220 1.220 1.240 1.220 1.250 52,000 64,560 1.2415 0.966 0.966 0.982 0.966 0.989 65,694 0.9827 5.17%
2022-06-08 0 1.160 1.160 1.240 1.160 1.250 80,000 99,360 1.2420 0.918 0.918 0.982 0.918 0.989 101,068 0.9831 -7.20%
2022-06-07 0 1.250 1.250 1.270 1.250 1.260 299,842 375,845 1.2535 0.989 0.989 1.005 0.989 0.997 378,805 0.9922 0.81%
2022-06-06 0 1.240 1.240 1.250 1.150 1.250 386,658 473,776 1.2253 0.982 0.982 0.989 0.910 0.989 488,484 0.9699 5.98%
2022-06-02 0 1.170 1.170 1.220 1.150 1.170 16,000 18,560 1.1600 0.926 0.926 0.966 0.910 0.926 20,214 0.9182 2.63%
2022-06-01 0 1.140 1.140 1.170 - - 0 0 - 0.902 0.902 0.926 - - 0 - 0.00%
2022-05-31 0 1.140 1.130 1.170 1.100 1.150 96,000 108,560 1.1308 0.902 0.894 0.926 0.871 0.910 121,281 0.8951 5.07%
2022-05-30 0 1.150 1.130 1.170 1.130 1.150 32,000 36,640 1.1450 0.859 0.844 0.874 0.844 0.859 42,849 0.8551 0.88%
2022-05-27 0 1.140 1.140 1.150 1.120 1.150 17,990 20,389 1.1334 0.851 0.851 0.859 0.836 0.859 24,089 0.8464 0.00%
2022-05-26 0 1.140 1.120 1.150 - - 0 0 - 0.851 0.836 0.859 - - 0 - 0.00%
2022-05-25 0 1.140 1.130 1.140 1.140 1.140 4,000 4,560 1.1400 0.851 0.844 0.851 0.851 0.851 5,356 0.8514 0.00%
2022-05-24 0 1.140 1.120 1.140 1.140 1.140 44,000 50,160 1.1400 0.851 0.836 0.851 0.851 0.851 58,917 0.8514 1.79%
2022-05-23 0 1.120 1.120 1.130 1.120 1.130 100,000 112,320 1.1232 0.836 0.836 0.844 0.836 0.844 133,903 0.8388 -0.88%
2022-05-20 0 1.130 1.120 1.130 1.120 1.130 100,000 112,920 1.1292 0.844 0.836 0.844 0.836 0.844 133,903 0.8433 0.89%
2022-05-19 0 1.120 1.120 1.130 1.120 1.130 84,000 94,880 1.1295 0.836 0.836 0.844 0.836 0.844 112,479 0.8435 -1.75%
2022-05-18 0 1.140 1.130 1.140 1.120 1.140 676,000 770,040 1.1391 0.851 0.844 0.851 0.836 0.851 905,186 0.8507 0.00%
2022-05-17 0 1.140 1.140 1.170 - - 16,000 18,240 1.1400 0.851 0.851 0.874 - - 21,425 0.8514 0.00%
2022-05-16 0 1.140 1.140 1.170 - - 12,000 13,680 1.1400 0.851 0.851 0.874 - - 16,068 0.8514 0.00%
2022-05-13 0 1.140 1.140 1.150 1.140 1.140 36,000 41,040 1.1400 0.851 0.851 0.859 0.851 0.851 48,205 0.8514 0.00%
2022-05-12 0 1.140 1.130 1.140 1.130 1.140 116,000 131,920 1.1372 0.851 0.844 0.851 0.844 0.851 155,328 0.8493 0.88%
2022-05-11 0 1.130 1.130 1.150 1.120 1.140 126,000 143,440 1.1384 0.844 0.844 0.859 0.836 0.851 168,718 0.8502 -0.88%
2022-05-10 0 1.140 1.110 1.130 1.110 1.140 192,000 215,280 1.1213 0.851 0.829 0.844 0.829 0.851 257,094 0.8374 0.88%
2022-05-06 0 1.130 1.090 1.150 1.120 1.130 164,000 185,120 1.1288 0.844 0.814 0.859 0.836 0.844 219,601 0.8430 0.00%
2022-05-05 0 1.130 1.130 1.150 1.130 1.150 212,000 241,760 1.1404 0.844 0.844 0.859 0.844 0.859 283,875 0.8516 0.00%
2022-05-04 0 1.130 1.130 1.150 1.120 1.140 160,000 181,120 1.1320 0.844 0.844 0.859 0.836 0.851 214,245 0.8454 0.00%
2022-05-03 0 1.130 1.120 1.140 1.120 1.130 140,000 158,120 1.1294 0.844 0.836 0.851 0.836 0.844 187,465 0.8435 0.00%
2022-04-29 0 1.130 1.120 1.170 1.120 1.140 146,000 165,760 1.1353 0.844 0.836 0.874 0.836 0.851 195,499 0.8479 0.00%
2022-04-28 0 1.130 1.120 1.150 1.130 1.150 20,000 22,760 1.1380 0.844 0.836 0.859 0.844 0.859 26,781 0.8499 0.00%
2022-04-27 0 1.130 1.110 1.150 1.100 1.130 70,000 78,280 1.1183 0.844 0.829 0.859 0.821 0.844 93,732 0.8351 0.89%
2022-04-26 0 1.120 1.120 1.160 1.100 1.150 324,000 367,400 1.1340 0.836 0.836 0.866 0.821 0.859 433,847 0.8468 0.90%
2022-04-25 0 1.110 1.110 1.130 1.110 1.160 744,000 838,760 1.1274 0.829 0.829 0.844 0.829 0.866 996,240 0.8419 -5.93%
2022-04-22 0 1.180 1.160 1.200 1.160 1.210 616,000 723,440 1.1744 0.881 0.866 0.896 0.866 0.904 824,844 0.8771 0.00%
2022-04-21 0 1.180 1.180 1.210 1.180 1.200 12,000 14,240 1.1867 0.881 0.881 0.904 0.881 0.896 16,068 0.8862 -3.28%
2022-04-20 0 1.220 1.190 1.230 1.200 1.250 628,000 761,200 1.2121 0.911 0.889 0.919 0.896 0.934 840,912 0.9052 -2.40%
2022-04-19 0 1.250 1.250 1.300 1.210 1.290 16,000 20,000 1.2500 0.934 0.934 0.971 0.904 0.963 21,425 0.9335 -1.57%
2022-04-14 0 1.270 1.220 1.280 1.300 1.300 12,000 15,600 1.3000 0.948 0.911 0.956 0.971 0.971 16,068 0.9709 5.83%
2022-04-13 0 1.200 1.200 1.260 1.200 1.220 120,000 146,160 1.2180 0.896 0.896 0.941 0.896 0.911 160,684 0.9096 -1.64%
2022-04-12 0 1.220 1.190 1.260 1.200 1.280 627,000 792,490 1.2639 0.911 0.889 0.941 0.896 0.956 839,573 0.9439 -3.94%
2022-04-11 0 1.270 1.270 1.350 1.270 1.310 336,000 433,360 1.2898 0.948 0.948 1.008 0.948 0.978 449,915 0.9632 -5.93%
2022-04-08 0 1.350 1.320 1.360 1.300 1.350 24,000 32,200 1.3417 1.008 0.986 1.016 0.971 1.008 32,137 1.0020 3.05%
2022-04-07 0 1.310 1.310 1.360 1.310 1.310 4,000 5,240 1.3100 0.978 0.978 1.016 0.978 0.978 5,356 0.9783 0.00%
2022-04-06 0 1.310 1.310 1.360 1.300 1.310 82,000 106,940 1.3041 0.978 0.978 1.016 0.971 0.978 109,801 0.9739 0.00%
2022-04-04 0 1.310 1.320 1.360 1.310 1.310 20,000 26,200 1.3100 0.978 0.986 1.016 0.978 0.978 26,781 0.9783 0.77%
2022-04-01 0 1.300 1.300 1.350 1.290 1.290 4,000 5,160 1.2900 0.971 0.971 1.008 0.963 0.963 5,356 0.9634 0.00%
2022-03-31 0 1.300 1.280 1.360 1.230 1.320 227,000 297,080 1.3087 0.971 0.956 1.016 0.919 0.986 303,960 0.9774 -0.76%
2022-03-30 0 1.310 1.300 1.360 1.310 1.320 100,000 131,960 1.3196 0.978 0.971 1.016 0.978 0.986 133,903 0.9855 -0.76%
2022-03-29 0 1.320 1.300 1.380 1.300 1.400 248,000 332,960 1.3426 0.986 0.971 1.031 0.971 1.046 332,080 1.0026 -5.71%
2022-03-28 0 1.400 1.390 1.400 1.300 1.450 460,000 640,960 1.3934 1.046 1.038 1.046 0.971 1.083 615,955 1.0406 -4.76%
2022-03-25 0 1.470 1.280 1.470 1.280 1.470 79,000 102,910 1.3027 1.098 0.956 1.098 0.956 1.098 105,784 0.9728 14.84%
2022-03-24 0 1.280 1.280 1.300 1.260 1.300 96,000 121,840 1.2692 0.956 0.956 0.971 0.941 0.971 128,547 0.9478 4.07%
2022-03-23 0 1.230 1.230 1.270 - - 0 0 - 0.919 0.919 0.948 - - 0 - 3.36%
2022-03-22 0 1.190 1.190 1.300 1.190 1.190 40,000 47,600 1.1900 0.889 0.889 0.971 0.889 0.889 53,561 0.8887 0.85%
2022-03-21 0 1.180 1.170 1.190 1.170 1.170 4,000 4,680 1.1700 0.881 0.874 0.889 0.874 0.874 5,356 0.8738 0.85%
2022-03-18 0 1.170 1.150 1.220 1.120 1.170 416,000 478,680 1.1507 0.874 0.859 0.911 0.836 0.874 557,038 0.8593 -0.85%
2022-03-17 0 1.180 1.140 1.200 1.140 1.190 424,000 489,680 1.1549 0.881 0.851 0.896 0.851 0.889 567,750 0.8625 3.51%
2022-03-16 0 1.140 1.140 1.180 1.110 1.180 226,000 258,760 1.1450 0.851 0.851 0.881 0.829 0.881 302,621 0.8551 1.79%
2022-03-15 0 1.120 1.110 1.120 1.120 1.160 244,000 277,040 1.1354 0.836 0.829 0.836 0.836 0.866 326,724 0.8479 -1.75%
2022-03-14 0 1.140 1.140 1.200 1.140 1.180 296,000 345,200 1.1662 0.851 0.851 0.896 0.851 0.881 396,354 0.8709 -5.79%
2022-03-11 0 1.210 1.200 1.210 1.190 1.210 288,000 346,040 1.2015 0.904 0.896 0.904 0.889 0.904 385,641 0.8973 -1.63%
2022-03-10 0 1.230 1.230 1.320 1.210 1.230 572,000 693,680 1.2127 0.919 0.919 0.986 0.904 0.919 765,927 0.9057 1.65%
2022-03-09 0 1.210 1.210 1.240 1.200 1.240 276,000 337,400 1.2225 0.904 0.904 0.926 0.896 0.926 369,573 0.9129 -1.63%
2022-03-08 0 1.230 1.230 1.330 1.230 1.240 10,000 12,280 1.2280 0.919 0.919 0.993 0.919 0.926 13,390 0.9171 -0.81%
2022-03-07 0 1.240 1.240 1.330 1.230 1.250 132,000 162,920 1.2342 0.926 0.926 0.993 0.919 0.934 176,752 0.9217 -1.59%
2022-03-04 0 1.260 1.260 1.300 1.230 1.290 200,000 251,800 1.2590 0.941 0.941 0.971 0.919 0.963 267,807 0.9402 -2.33%
2022-03-03 0 1.290 1.280 1.340 1.270 1.290 104,000 132,360 1.2727 0.963 0.956 1.001 0.948 0.963 139,259 0.9505 2.38%
2022-03-02 0 1.260 1.240 1.300 1.220 1.290 344,000 430,040 1.2501 0.941 0.926 0.971 0.911 0.963 460,627 0.9336 -4.55%
2022-03-01 0 1.320 1.300 1.340 1.320 1.330 240,000 318,920 1.3288 0.986 0.971 1.001 0.986 0.993 321,368 0.9924 -1.49%
2022-02-28 0 1.340 1.330 1.340 1.330 1.340 64,000 85,360 1.3338 1.001 0.993 1.001 0.993 1.001 85,698 0.9961 0.75%
2022-02-25 0 1.330 1.320 1.330 1.330 1.400 232,000 314,840 1.3571 0.993 0.986 0.993 0.993 1.046 310,656 1.0135 -4.32%
2022-02-24 0 1.390 1.370 1.400 - - 0 0 - 1.038 1.023 1.046 - - 0 - -0.71%
2022-02-23 0 1.400 1.370 1.430 1.400 1.400 16,000 22,400 1.4000 1.046 1.023 1.068 1.046 1.046 21,425 1.0455 0.72%
2022-02-22 0 1.390 1.360 1.420 1.380 1.430 124,000 172,920 1.3945 1.038 1.016 1.060 1.031 1.068 166,040 1.0414 -2.80%
2022-02-21 0 1.430 1.390 1.470 1.390 1.460 13,000 18,600 1.4308 1.068 1.038 1.098 1.038 1.090 17,407 1.0685 4.38%
2022-02-18 0 1.370 1.370 1.570 1.370 1.460 312,000 451,000 1.4455 1.023 1.023 1.172 1.023 1.090 417,778 1.0795 -4.20%
2022-02-17 0 1.430 1.400 1.440 1.430 1.430 28,000 40,040 1.4300 1.068 1.046 1.075 1.068 1.068 37,493 1.0679 -0.69%
2022-02-16 0 1.440 1.420 1.440 1.430 1.450 48,000 69,000 1.4375 1.075 1.060 1.075 1.068 1.083 64,274 1.0735 2.13%
2022-02-15 0 1.410 1.410 1.480 1.390 1.440 596,000 834,120 1.3995 1.053 1.053 1.105 1.038 1.075 798,063 1.0452 1.44%
2022-02-14 0 1.390 1.370 1.390 1.380 1.390 60,000 83,280 1.3880 1.038 1.023 1.038 1.031 1.038 80,342 1.0366 1.46%
2022-02-11 0 1.370 1.360 1.410 1.370 1.380 55,000 75,360 1.3702 1.023 1.016 1.053 1.023 1.031 73,647 1.0233 -0.72%
2022-02-10 0 1.380 1.370 1.420 1.380 1.380 36,000 49,680 1.3800 1.031 1.023 1.060 1.031 1.031 48,205 1.0306 0.00%
2022-02-09 0 1.380 1.380 1.420 1.370 1.380 184,000 253,600 1.3783 1.031 1.031 1.060 1.023 1.031 246,382 1.0293 0.00%
2022-02-08 0 1.380 1.380 1.400 1.380 1.430 60,000 84,520 1.4087 1.031 1.031 1.046 1.031 1.068 80,342 1.0520 -2.13%
2022-02-07 0 1.410 1.410 1.430 1.390 1.430 140,000 198,960 1.4211 1.053 1.053 1.068 1.038 1.068 187,465 1.0613 3.68%
2022-02-04 0 1.360 1.360 1.420 1.350 1.420 275,000 383,810 1.3957 1.016 1.016 1.060 1.008 1.060 368,234 1.0423 -6.21%
2022-01-31 0 1.450 1.450 1.490 1.450 1.490 58,000 85,240 1.4697 1.083 1.083 1.113 1.083 1.113 77,664 1.0976 -2.68%
2022-01-28 0 1.490 1.490 1.500 1.490 1.560 84,000 126,680 1.5081 1.113 1.113 1.120 1.113 1.165 112,479 1.1263 -1.32%
2022-01-27 0 1.510 1.510 1.570 1.510 1.540 292,000 446,080 1.5277 1.128 1.128 1.172 1.128 1.150 390,998 1.1409 0.00%
2022-01-26 0 1.510 1.510 1.570 1.510 1.550 236,000 358,600 1.5195 1.128 1.128 1.172 1.128 1.158 316,012 1.1348 -0.66%
2022-01-25 0 1.520 1.510 1.570 1.520 1.560 100,000 153,560 1.5356 1.135 1.128 1.172 1.135 1.165 133,903 1.1468 -1.30%
2022-01-24 0 1.540 1.540 1.600 1.530 1.600 252,000 389,960 1.5475 1.150 1.150 1.195 1.143 1.195 337,436 1.1557 -2.53%
2022-01-21 0 1.580 1.540 1.580 1.540 1.580 108,000 167,440 1.5504 1.180 1.150 1.180 1.150 1.180 144,616 1.1578 0.64%
2022-01-20 0 1.570 1.570 1.590 1.570 1.580 108,000 169,600 1.5704 1.172 1.172 1.187 1.172 1.180 144,616 1.1728 -1.26%
2022-01-19 0 1.590 1.570 1.590 1.590 1.630 152,000 242,840 1.5976 1.187 1.172 1.187 1.187 1.217 203,533 1.1931 -2.45%
2022-01-18 0 1.630 1.610 1.620 1.610 1.630 188,000 305,040 1.6226 1.217 1.202 1.210 1.202 1.217 251,738 1.2117 -0.61%
2022-01-17 0 1.640 1.600 1.640 1.600 1.640 116,000 187,520 1.6166 1.225 1.195 1.225 1.195 1.225 155,328 1.2073 0.00%
2022-01-14 0 1.640 1.620 1.660 1.630 1.660 352,000 577,360 1.6402 1.225 1.210 1.240 1.217 1.240 471,339 1.2249 0.00%
2022-01-13 0 1.640 1.620 1.640 1.630 1.680 62,000 101,930 1.6440 1.225 1.210 1.225 1.217 1.255 83,020 1.2278 -1.80%
2022-01-12 0 1.670 1.630 1.670 1.630 1.670 76,000 125,640 1.6532 1.247 1.217 1.247 1.217 1.247 101,766 1.2346 -0.60%
2022-01-11 0 1.680 1.640 1.680 1.640 1.680 149,000 246,050 1.6513 1.255 1.225 1.255 1.225 1.255 199,516 1.2332 0.00%
2022-01-10 0 1.680 1.640 1.680 1.620 1.680 152,000 249,600 1.6421 1.255 1.225 1.255 1.210 1.255 203,533 1.2263 0.60%
2022-01-07 0 1.670 1.640 1.670 1.620 1.670 116,000 190,040 1.6383 1.247 1.225 1.247 1.210 1.247 155,328 1.2235 0.00%
2022-01-06 0 1.670 1.640 1.670 - - 0 0 - 1.247 1.225 1.247 - - 0 - 0.00%
2022-01-05 0 1.670 1.630 1.670 1.640 1.670 94,000 155,480 1.6540 1.247 1.217 1.247 1.225 1.247 125,869 1.2353 0.00%
2022-01-04 0 1.670 1.660 1.670 1.630 1.690 568,000 947,720 1.6685 1.247 1.240 1.247 1.217 1.262 760,570 1.2461 0.00%
2022-01-03 0 1.670 1.610 1.670 1.610 1.670 152,000 251,040 1.6516 1.247 1.202 1.247 1.202 1.247 203,533 1.2334 0.00%
2021-12-31 0 1.670 1.630 1.690 1.620 1.670 324,000 528,560 1.6314 1.247 1.217 1.262 1.210 1.247 433,847 1.2183 3.09%
2021-12-30 0 1.620 1.570 1.620 1.550 1.620 128,000 203,160 1.5872 1.210 1.172 1.210 1.158 1.210 171,396 1.1853 0.00%
2021-12-29 0 1.620 1.600 1.620 1.600 1.620 48,000 77,160 1.6075 1.210 1.195 1.210 1.195 1.210 64,274 1.2005 0.00%
2021-12-28 0 1.620 1.590 1.620 1.580 1.620 68,000 108,920 1.6018 1.210 1.187 1.210 1.180 1.210 91,054 1.1962 0.00%
2021-12-24 0 1.620 1.570 1.620 1.570 1.620 36,000 57,080 1.5856 1.210 1.172 1.210 1.172 1.210 48,205 1.1841 1.89%
2021-12-23 0 1.590 1.560 1.590 1.570 1.600 68,000 107,280 1.5776 1.187 1.165 1.187 1.172 1.195 91,054 1.1782 -0.62%
2021-12-22 0 1.600 1.570 1.600 1.560 1.610 36,000 57,160 1.5878 1.195 1.172 1.195 1.165 1.202 48,205 1.1858 0.00%
2021-12-21 0 1.600 1.520 1.600 1.580 1.630 136,000 218,280 1.6050 1.195 1.135 1.195 1.180 1.217 182,108 1.1986 -1.84%
2021-12-20 0 1.630 1.590 1.630 1.600 1.630 84,000 134,520 1.6014 1.217 1.187 1.217 1.195 1.217 112,479 1.1960 -0.61%
2021-12-17 0 1.640 1.600 1.650 1.590 1.640 28,000 45,600 1.6286 1.225 1.195 1.232 1.187 1.225 37,493 1.2162 0.61%
2021-12-16 0 1.630 1.570 1.630 1.580 1.630 200,000 319,840 1.5992 1.217 1.172 1.217 1.180 1.217 267,807 1.1943 -1.21%
2021-12-15 0 1.650 1.610 1.650 1.630 1.650 24,000 39,440 1.6433 1.232 1.202 1.232 1.217 1.232 32,137 1.2273 1.23%
2021-12-14 0 1.630 1.590 1.630 1.600 1.630 148,000 239,480 1.6181 1.217 1.187 1.217 1.195 1.217 198,177 1.2084 -1.21%
2021-12-13 0 1.650 1.620 1.650 - - 0 0 - 1.232 1.210 1.232 - - 0 - 0.00%
2021-12-10 0 1.650 1.600 1.650 1.600 1.650 128,000 210,440 1.6441 1.232 1.195 1.232 1.195 1.232 171,396 1.2278 0.00%
2021-12-09 0 1.650 1.620 1.650 1.620 1.650 36,000 59,280 1.6467 1.232 1.210 1.232 1.210 1.232 48,205 1.2297 -0.60%
2021-12-08 0 1.660 1.600 1.660 1.650 1.660 40,000 66,080 1.6520 1.240 1.195 1.240 1.232 1.240 53,561 1.2337 0.61%
2021-12-07 0 1.650 1.600 1.650 1.640 1.650 28,000 46,000 1.6429 1.232 1.195 1.232 1.225 1.232 37,493 1.2269 0.00%
2021-12-06 0 1.650 1.600 1.650 1.580 1.650 52,000 84,360 1.6223 1.232 1.195 1.232 1.180 1.232 69,630 1.2116 0.61%
2021-12-03 0 1.640 1.590 1.650 1.590 1.640 132,000 210,880 1.5976 1.225 1.187 1.232 1.187 1.225 176,752 1.1931 1.23%
2021-12-02 0 1.620 1.620 1.660 1.620 1.670 20,000 32,760 1.6380 1.210 1.210 1.240 1.210 1.247 26,781 1.2233 0.00%
2021-12-01 0 1.620 1.620 1.650 1.610 1.700 213,000 350,220 1.6442 1.210 1.210 1.232 1.202 1.270 285,214 1.2279 -4.71%
2021-11-30 0 1.700 1.640 1.700 1.650 1.700 96,000 159,680 1.6633 1.270 1.225 1.270 1.232 1.270 128,547 1.2422 0.00%
2021-11-29 0 1.700 1.640 1.700 1.640 1.700 162,000 269,200 1.6617 1.270 1.225 1.270 1.225 1.270 216,923 1.2410 1.19%
2021-11-26 0 1.680 1.620 1.680 1.620 1.680 172,200 282,956 1.6432 1.255 1.210 1.255 1.210 1.255 230,581 1.2271 0.60%
2021-11-25 0 1.670 1.640 1.670 1.670 1.670 20,000 33,400 1.6700 1.247 1.225 1.247 1.247 1.247 26,781 1.2472 0.00%
2021-11-24 0 1.670 1.620 1.670 1.660 1.670 36,000 60,000 1.6667 1.247 1.210 1.247 1.240 1.247 48,205 1.2447 1.83%
2021-11-23 0 1.640 1.620 1.640 1.610 1.640 80,000 129,760 1.6220 1.225 1.210 1.225 1.202 1.225 107,123 1.2113 1.86%
2021-11-22 0 1.610 1.610 1.640 1.610 1.650 624,000 1,011,440 1.6209 1.202 1.202 1.225 1.202 1.232 835,556 1.2105 -4.73%
2021-11-19 0 1.690 1.660 1.700 1.620 1.690 489,128 803,689 1.6431 1.262 1.240 1.270 1.210 1.262 654,958 1.2271 -1.17%
2021-11-18 0 1.710 1.650 1.710 1.620 1.710 524,000 866,880 1.6544 1.277 1.232 1.277 1.210 1.277 701,653 1.2355 0.59%
2021-11-17 0 1.700 1.640 1.700 1.660 1.700 44,000 74,640 1.6964 1.270 1.225 1.270 1.240 1.270 58,917 1.2669 -0.58%
2021-11-16 0 1.710 1.640 1.710 1.660 1.710 68,000 115,320 1.6959 1.277 1.225 1.277 1.240 1.277 91,054 1.2665 3.01%
2021-11-15 0 1.660 1.630 1.660 1.610 1.670 96,000 157,440 1.6400 1.240 1.217 1.240 1.202 1.247 128,547 1.2248 -1.19%
2021-11-12 0 1.680 1.650 1.680 1.630 1.690 208,000 346,120 1.6640 1.255 1.232 1.255 1.217 1.262 278,519 1.2427 0.00%
2021-11-11 0 1.680 1.610 1.690 1.670 1.680 45,000 75,470 1.6771 1.255 1.202 1.262 1.247 1.255 60,256 1.2525 0.60%
2021-11-10 0 1.670 1.620 1.670 1.620 1.740 476,000 786,400 1.6521 1.247 1.210 1.247 1.210 1.299 637,379 1.2338 -3.47%
2021-11-09 0 1.730 1.630 1.730 1.720 1.740 56,000 97,040 1.7329 1.292 1.217 1.292 1.285 1.299 74,986 1.2941 0.00%
2021-11-08 0 1.730 1.630 1.730 1.730 1.730 20,000 34,600 1.7300 1.292 1.217 1.292 1.292 1.292 26,781 1.2920 1.17%
2021-11-05 0 1.710 1.640 1.710 1.660 1.720 68,000 114,840 1.6888 1.277 1.225 1.277 1.240 1.285 91,054 1.2612 1.18%
2021-11-04 0 1.690 1.630 1.690 1.630 1.690 56,000 93,520 1.6700 1.262 1.217 1.262 1.217 1.262 74,986 1.2472 5.63%
2021-11-03 0 1.600 1.600 1.630 1.600 1.640 516,000 838,520 1.6250 1.195 1.195 1.217 1.195 1.225 690,941 1.2136 -4.76%
2021-11-02 0 1.680 1.670 1.680 1.670 1.760 260,000 438,480 1.6865 1.255 1.247 1.255 1.247 1.314 348,148 1.2595 -3.45%
2021-11-01 0 1.740 1.650 1.740 1.700 1.750 48,000 83,140 1.7321 1.299 1.232 1.299 1.270 1.307 64,274 1.2935 2.35%
2021-10-29 0 1.700 1.650 1.700 1.630 1.700 556,000 922,560 1.6593 1.270 1.232 1.270 1.217 1.270 744,502 1.2392 1.19%
2021-10-28 0 1.680 1.520 1.680 1.660 1.700 400,000 671,280 1.6782 1.255 1.135 1.255 1.240 1.270 535,613 1.2533 -4.00%
2021-10-27 0 1.750 1.680 1.750 1.710 1.760 144,000 249,200 1.7306 1.307 1.255 1.307 1.277 1.314 192,821 1.2924 -0.57%
2021-10-26 0 1.760 1.680 1.770 1.680 1.760 78,000 134,940 1.7300 1.314 1.255 1.322 1.255 1.314 104,445 1.2920 0.57%
2021-10-25 0 1.750 1.700 1.750 1.720 1.750 92,000 160,320 1.7426 1.307 1.270 1.307 1.285 1.307 123,191 1.3014 1.74%
2021-10-22 0 1.720 1.650 1.730 1.650 1.720 572,000 951,640 1.6637 1.285 1.232 1.292 1.232 1.285 765,927 1.2425 2.38%
2021-10-21 0 1.680 1.630 1.680 1.650 1.740 92,000 154,360 1.6778 1.255 1.217 1.255 1.232 1.299 123,191 1.2530 1.82%
2021-10-20 0 1.650 1.650 1.680 1.650 1.720 156,000 261,560 1.6767 1.232 1.232 1.255 1.232 1.285 208,889 1.2521 -2.94%
2021-10-19 0 1.700 1.680 1.700 1.690 1.730 396,000 673,400 1.7005 1.270 1.255 1.270 1.262 1.292 530,257 1.2700 1.19%
2021-10-18 0 1.680 1.610 1.680 1.600 1.750 653,000 1,092,090 1.6724 1.255 1.202 1.255 1.195 1.307 874,388 1.2490 0.00%
2021-10-15 0 1.680 1.680 1.710 1.680 1.720 684,000 1,169,640 1.7100 1.255 1.255 1.277 1.255 1.285 915,898 1.2770 -2.33%
2021-10-12 0 1.720 1.630 1.660 1.700 1.730 532,000 905,680 1.7024 1.285 1.217 1.240 1.270 1.292 712,365 1.2714 -0.58%
2021-10-11 0 1.730 1.700 1.730 1.690 1.730 1,172,000 1,998,440 1.7052 1.292 1.270 1.292 1.262 1.292 1,569,346 1.2734 2.37%
2021-10-08 0 1.690 1.650 1.690 1.650 1.720 860,000 1,440,800 1.6753 1.262 1.232 1.262 1.232 1.285 1,151,568 1.2512 -1.17%
2021-10-07 0 1.710 1.670 1.710 1.650 1.730 892,000 1,497,720 1.6791 1.277 1.247 1.277 1.232 1.292 1,194,417 1.2539 3.01%
2021-10-06 0 1.660 1.620 1.660 1.630 1.670 260,000 429,320 1.6512 1.240 1.210 1.240 1.217 1.247 348,148 1.2332 0.00%
2021-10-05 0 1.660 1.620 1.660 1.660 1.660 12,000 19,920 1.6600 1.240 1.210 1.240 1.240 1.240 16,068 1.2397 -0.60%
2021-10-04 0 1.670 1.600 1.670 1.600 1.670 456,000 740,240 1.6233 1.247 1.195 1.247 1.195 1.247 610,599 1.2123 -0.60%
2021-09-30 0 1.680 1.590 1.680 1.500 1.680 532,000 860,060 1.6167 1.255 1.187 1.255 1.120 1.255 712,365 1.2073 4.35%
2021-09-29 0 1.610 1.530 1.610 1.570 1.610 116,000 184,280 1.5886 1.202 1.143 1.202 1.172 1.202 155,328 1.1864 1.26%
2021-09-28 0 1.590 1.580 1.590 1.540 1.590 260,000 406,920 1.5651 1.187 1.180 1.187 1.150 1.187 348,148 1.1688 1.27%
2021-09-27 0 1.570 1.540 1.580 1.570 1.570 4,000 6,280 1.5700 1.172 1.150 1.180 1.172 1.172 5,356 1.1725 1.95%
2021-09-24 0 1.540 1.520 1.540 1.500 1.550 188,000 287,520 1.5294 1.150 1.135 1.150 1.120 1.158 251,738 1.1421 1.99%
2021-09-23 0 1.510 1.510 1.520 1.460 1.510 135,000 201,530 1.4928 1.128 1.128 1.135 1.090 1.128 180,769 1.1148 3.42%
2021-09-21 0 1.460 1.430 1.510 1.430 1.520 944,000 1,383,360 1.4654 1.090 1.068 1.128 1.068 1.135 1,264,047 1.0944 -2.01%
2021-09-20 0 1.490 1.480 1.490 1.440 1.570 284,000 424,640 1.4952 1.113 1.105 1.113 1.075 1.172 380,285 1.1166 -5.99%
2021-09-17 0 1.600 1.560 1.600 1.560 1.600 71,000 112,680 1.5870 1.184 1.154 1.184 1.154 1.184 95,971 1.1741 0.00%
2021-09-16 0 1.600 1.560 1.600 1.530 1.600 184,000 285,720 1.5528 1.184 1.154 1.184 1.132 1.184 248,714 1.1488 -1.23%
2021-09-15 0 1.620 1.580 1.620 1.570 1.620 124,000 199,000 1.6048 1.198 1.169 1.198 1.161 1.198 167,611 1.1873 1.25%
2021-09-14 0 1.600 1.570 1.600 1.560 1.630 220,000 346,840 1.5765 1.184 1.161 1.184 1.154 1.206 297,375 1.1663 -2.44%
2021-09-13 0 1.640 1.580 1.640 1.560 1.640 112,000 179,480 1.6025 1.213 1.169 1.213 1.154 1.213 151,391 1.1855 1.23%
2021-09-10 0 1.620 1.560 1.570 1.620 1.650 12,000 19,640 1.6367 1.198 1.154 1.161 1.198 1.221 16,220 1.2108 0.00%
2021-09-09 0 1.620 1.550 1.620 1.620 1.620 8,000 12,960 1.6200 1.198 1.147 1.198 1.198 1.198 10,814 1.1985 0.62%
2021-09-08 0 1.610 1.570 1.610 1.510 1.610 188,000 293,720 1.5623 1.191 1.161 1.191 1.117 1.191 254,120 1.1558 1.90%
2021-09-07 0 1.580 1.550 1.580 1.540 1.580 304,000 474,440 1.5607 1.169 1.147 1.169 1.139 1.169 410,918 1.1546 -3.66%
2021-09-06 0 1.640 1.640 1.650 1.550 1.640 176,000 279,880 1.5902 1.213 1.213 1.221 1.147 1.213 237,900 1.1765 0.61%
2021-09-03 0 1.630 1.580 1.630 1.570 1.630 130,000 206,880 1.5914 1.206 1.169 1.206 1.161 1.206 175,722 1.1773 3.16%
2021-09-02 0 1.580 1.560 1.580 1.500 1.590 1,160,000 1,778,080 1.5328 1.169 1.154 1.169 1.110 1.176 1,567,978 1.1340 -3.07%
2021-09-01 0 1.630 1.550 1.630 1.570 1.660 528,000 839,160 1.5893 1.206 1.147 1.206 1.161 1.228 713,700 1.1758 1.24%
2021-08-31 0 1.610 1.560 1.610 1.550 1.640 164,000 259,040 1.5795 1.191 1.154 1.191 1.147 1.213 221,680 1.1685 1.90%
2021-08-30 0 1.580 1.550 1.570 1.570 1.690 1,744,000 2,812,240 1.6125 1.169 1.147 1.161 1.161 1.250 2,357,373 1.1930 -4.24%
2021-08-27 0 1.650 1.650 1.690 1.640 1.740 769,000 1,298,970 1.6892 1.221 1.221 1.250 1.213 1.287 1,039,461 1.2497 -2.94%
2021-08-26 0 1.700 1.650 1.700 1.650 1.690 208,000 346,120 1.6640 1.258 1.221 1.258 1.221 1.250 281,155 1.2311 3.03%
2021-08-25 0 1.650 1.610 1.650 1.610 1.690 484,000 792,760 1.6379 1.221 1.191 1.221 1.191 1.250 654,225 1.2118 -1.79%
2021-08-24 0 1.680 1.640 1.680 1.600 1.680 292,000 477,960 1.6368 1.243 1.213 1.243 1.184 1.243 394,698 1.2110 2.44%
2021-08-23 0 1.640 1.640 1.660 1.590 1.640 129,000 211,000 1.6357 1.213 1.213 1.228 1.176 1.213 174,370 1.2101 0.00%
2021-08-20 0 1.640 1.640 1.660 1.570 1.680 372,000 596,560 1.6037 1.213 1.213 1.228 1.161 1.243 502,834 1.1864 -2.96%
2021-08-19 0 1.690 1.650 1.690 1.560 1.750 900,000 1,467,720 1.6308 1.250 1.221 1.250 1.154 1.295 1,216,534 1.2065 -3.43%
2021-08-18 0 1.750 1.680 1.750 1.700 1.820 181,000 310,420 1.7150 1.295 1.243 1.295 1.258 1.346 244,659 1.2688 2.94%
2021-08-17 0 1.700 1.660 1.700 1.660 1.740 72,000 122,320 1.6989 1.258 1.228 1.258 1.228 1.287 97,323 1.2568 -2.30%
2021-08-16 0 1.740 1.720 1.740 1.720 1.740 168,000 290,000 1.7262 1.287 1.272 1.287 1.272 1.287 227,086 1.2770 0.00%
2021-08-13 0 1.740 1.680 1.740 1.680 1.740 265,000 452,180 1.7063 1.287 1.243 1.287 1.243 1.287 358,202 1.2624 -0.57%
2021-08-12 0 1.750 1.660 1.750 1.760 1.760 4,000 7,040 1.7600 1.295 1.228 1.295 1.302 1.302 5,407 1.3021 0.57%
2021-08-11 0 1.740 1.670 1.740 1.720 1.740 40,000 69,200 1.7300 1.287 1.235 1.287 1.272 1.287 54,068 1.2799 0.00%
2021-08-10 0 1.740 1.670 1.790 1.670 1.780 128,000 219,400 1.7141 1.287 1.235 1.324 1.235 1.317 173,018 1.2681 2.35%
2021-08-09 0 1.700 1.650 1.710 1.660 1.730 264,000 443,840 1.6812 1.258 1.221 1.265 1.228 1.280 356,850 1.2438 1.19%
2021-08-06 0 1.680 1.610 1.680 1.560 1.710 352,000 571,480 1.6235 1.243 1.191 1.243 1.154 1.265 475,800 1.2011 0.60%
2021-08-05 0 1.670 1.600 1.670 1.600 1.730 376,000 621,680 1.6534 1.235 1.184 1.235 1.184 1.280 508,241 1.2232 0.60%
2021-08-04 0 1.660 1.630 1.660 1.620 1.750 487,000 819,720 1.6832 1.228 1.206 1.228 1.198 1.295 658,280 1.2452 -1.78%
2021-08-03 0 1.690 1.670 1.690 1.690 1.750 381,000 652,470 1.7125 1.250 1.235 1.250 1.250 1.295 515,000 1.2669 -3.98%
2021-08-02 0 1.760 1.710 1.760 1.700 1.770 192,000 334,800 1.7438 1.302 1.265 1.302 1.258 1.309 259,527 1.2900 -1.12%
2021-07-30 0 1.780 1.720 1.780 1.730 1.780 171,000 299,780 1.7531 1.317 1.272 1.317 1.280 1.317 231,142 1.2970 0.00%
2021-07-29 0 1.780 1.720 1.780 1.750 1.790 256,000 453,840 1.7728 1.317 1.272 1.317 1.295 1.324 346,036 1.3115 1.71%
2021-07-28 0 1.750 1.720 1.750 1.750 1.790 56,000 98,520 1.7593 1.295 1.272 1.295 1.295 1.324 75,695 1.3015 -2.23%
2021-07-27 0 1.790 1.760 1.790 1.710 1.790 360,000 635,840 1.7662 1.324 1.302 1.324 1.265 1.324 486,614 1.3067 0.00%
2021-07-26 0 1.790 1.790 1.800 1.780 1.800 548,000 984,560 1.7966 1.324 1.324 1.332 1.317 1.332 740,734 1.3292 -2.19%
2021-07-23 0 1.830 1.770 1.830 1.790 1.830 220,000 395,440 1.7975 1.354 1.309 1.354 1.324 1.354 297,375 1.3298 1.10%
2021-07-22 0 1.810 1.790 1.820 1.790 1.840 328,000 592,040 1.8050 1.339 1.324 1.346 1.324 1.361 443,359 1.3354 0.56%
2021-07-21 0 1.800 1.760 1.800 1.770 1.800 86,000 154,280 1.7940 1.332 1.302 1.332 1.309 1.332 116,247 1.3272 0.00%
2021-07-20 0 1.800 1.780 1.810 1.750 1.840 1,308,000 2,356,080 1.8013 1.332 1.317 1.339 1.295 1.361 1,768,030 1.3326 0.00%
2021-07-19 0 1.800 1.790 1.830 1.800 1.930 872,000 1,587,600 1.8206 1.332 1.324 1.354 1.332 1.428 1,178,687 1.3469 0.00%
2021-07-16 0 1.800 1.790 1.800 1.760 1.800 884,000 1,574,320 1.7809 1.332 1.324 1.332 1.302 1.332 1,194,907 1.3175 1.12%
2021-07-15 0 1.780 1.750 1.780 1.750 1.810 1,416,000 2,522,480 1.7814 1.317 1.295 1.317 1.295 1.339 1,914,014 1.3179 -1.11%
2021-07-14 0 1.800 1.750 1.800 1.750 1.800 356,000 633,080 1.7783 1.332 1.295 1.332 1.295 1.332 481,207 1.3156 0.56%
2021-07-13 0 1.790 1.750 1.790 1.700 1.800 678,000 1,195,640 1.7635 1.324 1.295 1.324 1.258 1.332 916,456 1.3046 -0.56%
2021-07-12 0 1.800 1.750 1.800 1.770 1.810 478,000 860,500 1.8002 1.332 1.295 1.332 1.309 1.339 646,115 1.3318 0.00%
2021-07-09 0 1.800 1.760 1.800 1.740 1.800 257,000 454,810 1.7697 1.332 1.302 1.332 1.287 1.332 347,388 1.3092 0.00%
2021-07-08 0 1.800 1.740 1.800 1.690 1.800 1,201,000 2,111,240 1.7579 1.332 1.287 1.332 1.250 1.332 1,623,397 1.3005 0.00%
2021-07-07 0 1.800 1.700 1.800 1.790 1.800 8,000 14,360 1.7950 1.332 1.258 1.332 1.324 1.332 10,814 1.3280 -0.55%
2021-07-06 0 1.810 1.780 1.810 1.770 1.810 204,000 365,720 1.7927 1.339 1.317 1.339 1.309 1.339 275,748 1.3263 0.00%
2021-07-05 0 1.810 1.760 1.810 1.780 1.810 117,000 210,890 1.8025 1.339 1.302 1.339 1.317 1.339 158,149 1.3335 0.56%
2021-07-02 0 1.800 1.770 1.800 1.760 1.830 624,000 1,112,880 1.7835 1.332 1.309 1.332 1.302 1.354 843,464 1.3194 0.00%
2021-06-30 0 1.800 1.770 1.800 1.730 1.810 684,000 1,212,360 1.7725 1.332 1.309 1.332 1.280 1.339 924,566 1.3113 0.00%
2021-06-29 0 1.800 1.760 1.800 1.770 1.830 932,000 1,673,280 1.7954 1.332 1.302 1.332 1.309 1.354 1,259,789 1.3282 -1.64%
2021-06-28 0 1.830 1.810 1.830 1.820 1.850 252,000 461,760 1.8324 1.354 1.339 1.354 1.346 1.369 340,630 1.3556 0.00%
2021-06-25 0 1.830 1.800 1.830 1.790 1.830 612,000 1,106,360 1.8078 1.354 1.332 1.354 1.324 1.354 827,243 1.3374 0.55%
2021-06-24 0 1.820 1.790 1.820 1.790 1.850 728,000 1,322,640 1.8168 1.346 1.324 1.346 1.324 1.369 984,041 1.3441 1.11%
2021-06-23 0 1.800 1.790 1.810 1.780 1.810 3,669,000 6,600,136 1.7989 1.332 1.324 1.339 1.317 1.339 4,959,405 1.3308 -0.55%
2021-06-22 0 1.810 1.800 1.810 1.770 1.810 3,745,000 6,735,644 1.7986 1.339 1.332 1.339 1.309 1.339 5,062,134 1.3306 0.00%
2021-06-21 0 1.810 1.790 1.810 1.790 1.810 1,516,000 2,724,000 1.7968 1.339 1.324 1.339 1.324 1.339 2,049,184 1.3293 1.69%
2021-06-18 0 1.780 1.750 1.780 1.750 1.800 852,000 1,511,880 1.7745 1.317 1.295 1.317 1.295 1.332 1,151,652 1.3128 -0.56%
2021-06-17 0 1.790 1.770 1.790 1.730 1.790 472,000 839,480 1.7786 1.324 1.309 1.324 1.280 1.324 638,005 1.3158 0.00%
2021-06-16 0 1.790 1.780 1.790 1.750 1.790 713,000 1,268,400 1.7790 1.324 1.317 1.324 1.295 1.324 963,766 1.3161 0.00%
2021-06-15 0 1.790 1.760 1.790 1.720 1.830 960,000 1,708,200 1.7794 1.324 1.302 1.324 1.272 1.354 1,297,637 1.3164 -0.56%
2021-06-11 0 1.800 1.780 1.800 1.780 1.840 937,000 1,684,950 1.7982 1.332 1.317 1.332 1.317 1.361 1,266,547 1.3303 0.00%
2021-06-10 0 1.800 1.780 1.800 1.760 1.880 1,028,000 1,846,160 1.7959 1.332 1.317 1.332 1.302 1.391 1,389,553 1.3286 -0.55%
2021-06-09 0 1.810 1.800 1.810 1.780 1.820 352,000 632,550 1.7970 1.339 1.332 1.339 1.317 1.346 475,800 1.3294 0.56%
2021-06-08 0 1.800 1.760 1.800 1.750 1.810 556,000 989,910 1.7804 1.332 1.302 1.332 1.295 1.339 751,548 1.3172 0.00%
2021-06-07 0 1.800 1.780 1.800 1.750 1.830 468,000 837,370 1.7893 1.332 1.317 1.332 1.295 1.354 632,598 1.3237 -0.55%
2021-06-04 0 1.810 1.800 1.810 1.790 1.850 291,000 525,240 1.8049 1.339 1.332 1.339 1.324 1.369 393,346 1.3353 -1.09%
2021-06-03 0 1.830 1.820 1.830 1.770 1.830 589,000 1,058,600 1.7973 1.354 1.346 1.354 1.309 1.354 796,154 1.3296 1.10%
2021-06-02 0 1.810 1.800 1.810 1.750 1.850 631,000 1,128,830 1.7890 1.339 1.332 1.339 1.295 1.369 852,926 1.3235 0.00%
2021-06-01 0 1.810 1.810 1.820 1.770 1.870 778,000 1,407,840 1.8096 1.339 1.339 1.346 1.309 1.383 1,051,626 1.3387 2.26%
2021-05-31 0 1.870 1.870 1.890 1.840 1.890 1,018,000 1,890,220 1.8568 1.309 1.309 1.323 1.288 1.323 1,453,778 1.3002 0.54%
2021-05-28 0 1.860 1.850 1.860 1.830 1.870 926,000 1,712,900 1.8498 1.302 1.295 1.302 1.281 1.309 1,322,395 1.2953 -0.53%
2021-05-27 0 1.870 1.870 1.880 1.820 1.880 813,907 1,509,988 1.8552 1.309 1.309 1.316 1.274 1.316 1,162,318 1.2991 1.63%
2021-05-26 0 1.840 1.780 1.840 1.760 1.870 698,000 1,266,360 1.8143 1.288 1.246 1.288 1.232 1.309 996,794 1.2704 3.37%
2021-05-25 0 1.780 1.760 1.780 1.700 1.830 1,330,000 2,350,940 1.7676 1.246 1.232 1.246 1.190 1.281 1,899,336 1.2378 -1.66%
2021-05-24 0 1.810 1.800 1.810 1.790 1.850 688,000 1,246,760 1.8122 1.267 1.260 1.267 1.253 1.295 982,514 1.2689 1.69%
2021-05-21 0 1.780 1.720 1.780 1.720 1.790 1,044,000 1,849,440 1.7715 1.246 1.204 1.246 1.204 1.253 1,490,907 1.2405 -0.56%
2021-05-20 0 1.790 1.770 1.790 1.710 1.810 680,000 1,210,880 1.7807 1.253 1.239 1.253 1.197 1.267 971,089 1.2469 -0.56%
2021-05-18 0 1.800 1.770 1.800 1.710 1.820 1,078,000 1,924,660 1.7854 1.260 1.239 1.260 1.197 1.274 1,539,462 1.2502 0.00%
2021-05-17 0 1.800 1.790 1.800 1.680 1.890 2,544,000 4,557,400 1.7914 1.260 1.253 1.260 1.176 1.323 3,633,016 1.2544 8.43%
2021-05-14 0 1.660 1.650 1.660 1.580 1.670 1,067,000 1,744,390 1.6349 1.162 1.155 1.162 1.106 1.169 1,523,753 1.1448 5.06%
2021-05-13 0 1.580 1.570 1.590 1.550 1.580 104,000 162,440 1.5619 1.106 1.099 1.113 1.085 1.106 148,520 1.0937 0.64%
2021-05-12 0 1.570 1.550 1.570 1.540 1.570 204,000 317,960 1.5586 1.099 1.085 1.099 1.078 1.099 291,327 1.0914 1.29%
2021-05-11 0 1.550 1.540 1.550 1.520 1.550 628,000 965,720 1.5378 1.085 1.078 1.085 1.064 1.085 896,829 1.0768 0.65%
2021-05-10 0 1.540 1.530 1.540 1.540 1.550 288,000 444,400 1.5431 1.078 1.071 1.078 1.078 1.085 411,285 1.0805 0.00%
2021-05-07 0 1.540 1.520 1.540 1.510 1.630 572,000 879,960 1.5384 1.078 1.064 1.078 1.057 1.141 816,857 1.0773 0.65%
2021-05-06 0 1.530 1.520 1.530 1.510 1.530 92,000 139,570 1.5171 1.071 1.064 1.071 1.057 1.071 131,383 1.0623 0.66%
2021-05-05 0 1.520 1.510 1.520 1.500 1.520 428,000 645,840 1.5090 1.064 1.057 1.064 1.050 1.064 611,215 1.0566 -0.65%
2021-05-04 0 1.530 1.520 1.530 1.510 1.550 176,000 270,680 1.5380 1.071 1.064 1.071 1.057 1.085 251,341 1.0769 -0.65%
2021-05-03 0 1.540 1.520 1.540 1.510 1.590 576,000 885,200 1.5368 1.078 1.064 1.078 1.057 1.113 822,570 1.0761 -3.14%
2021-04-30 0 1.590 1.500 1.590 1.450 1.600 1,041,000 1,580,010 1.5178 1.113 1.050 1.113 1.015 1.120 1,486,623 1.0628 6.00%
2021-04-29 0 1.500 1.470 1.500 1.470 1.510 364,000 544,480 1.4958 1.050 1.029 1.050 1.029 1.057 519,818 1.0474 0.00%
2021-04-28 0 1.500 1.470 1.500 1.470 1.500 244,000 360,200 1.4762 1.050 1.029 1.050 1.029 1.050 348,450 1.0337 0.00%
2021-04-27 0 1.500 1.490 1.500 1.500 1.520 156,000 234,400 1.5026 1.050 1.043 1.050 1.050 1.064 222,779 1.0522 -1.32%
2021-04-26 0 1.520 1.470 1.520 1.460 1.520 376,000 559,200 1.4872 1.064 1.029 1.064 1.022 1.064 536,955 1.0414 1.33%
2021-04-23 0 1.500 1.480 1.500 1.490 1.500 96,000 143,400 1.4938 1.050 1.036 1.050 1.043 1.050 137,095 1.0460 0.00%
2021-04-22 0 1.500 1.490 1.500 1.500 1.500 104,000 156,000 1.5000 1.050 1.043 1.050 1.050 1.050 148,520 1.0504 0.00%
2021-04-21 0 1.500 1.490 1.500 1.490 1.520 368,000 553,000 1.5027 1.050 1.043 1.050 1.043 1.064 525,531 1.0523 -0.66%
2021-04-20 0 1.510 1.490 1.510 1.490 1.550 473,000 714,450 1.5105 1.057 1.043 1.057 1.043 1.085 675,478 1.0577 1.34%
2021-04-19 0 1.490 1.470 1.490 1.450 1.500 464,000 688,480 1.4838 1.043 1.029 1.043 1.015 1.050 662,626 1.0390 1.36%
2021-04-16 0 1.470 1.470 1.500 1.450 1.490 516,000 763,400 1.4795 1.029 1.029 1.050 1.015 1.043 736,885 1.0360 -0.68%
2021-04-15 0 1.480 1.480 1.500 1.470 1.490 640,000 944,800 1.4763 1.036 1.036 1.050 1.029 1.043 913,966 1.0337 0.68%
2021-04-14 0 1.470 1.460 1.470 1.460 1.480 84,000 123,360 1.4686 1.029 1.022 1.029 1.022 1.036 119,958 1.0284 0.68%
2021-04-13 0 1.460 1.450 1.480 1.460 1.470 354,000 518,120 1.4636 1.022 1.015 1.036 1.022 1.029 505,538 1.0249 -0.68%
2021-04-12 0 1.470 1.450 1.470 1.450 1.500 412,000 605,520 1.4697 1.029 1.015 1.029 1.015 1.050 588,366 1.0292 -2.00%
2021-04-09 0 1.500 1.490 1.500 1.460 1.500 360,000 533,680 1.4824 1.050 1.043 1.050 1.022 1.050 514,106 1.0381 2.04%
2021-04-08 0 1.470 1.470 1.490 1.470 1.510 1,049,000 1,571,120 1.4977 1.029 1.029 1.043 1.029 1.057 1,498,048 1.0488 0.00%
2021-04-07 0 1.470 1.470 1.500 1.430 1.500 1,160,000 1,717,000 1.4802 1.029 1.029 1.050 1.001 1.050 1,656,564 1.0365 -2.00%
2021-04-01 0 1.500 1.460 1.500 1.410 1.500 1,818,000 2,699,380 1.4848 1.050 1.022 1.050 0.987 1.050 2,596,235 1.0397 2.04%
2021-03-31 0 1.470 1.460 1.470 1.470 1.500 790,000 1,172,220 1.4838 1.029 1.022 1.029 1.029 1.050 1,128,177 1.0390 -2.00%
2021-03-30 0 1.500 1.460 1.500 1.460 1.500 713,000 1,055,140 1.4799 1.050 1.022 1.050 1.022 1.050 1,018,216 1.0363 0.67%
2021-03-29 0 1.490 1.470 1.490 1.370 1.520 2,725,000 4,037,080 1.4815 1.043 1.029 1.043 0.959 1.064 3,891,497 1.0374 12.88%
2021-03-26 0 1.320 1.320 1.340 1.270 1.340 590,000 775,320 1.3141 0.924 0.924 0.938 0.889 0.938 842,563 0.9202 3.94%
2021-03-25 0 1.270 1.270 1.310 1.270 1.320 56,000 72,760 1.2993 0.889 0.889 0.917 0.889 0.924 79,972 0.9098 -0.78%
2021-03-24 0 1.280 1.230 1.240 1.250 1.350 188,000 239,640 1.2747 0.896 0.861 0.868 0.875 0.945 268,478 0.8926 0.79%
2021-03-23 0 1.270 1.270 1.300 1.270 1.300 184,000 237,360 1.2900 0.889 0.889 0.910 0.889 0.910 262,765 0.9033 -2.31%
2021-03-22 0 1.300 1.280 1.340 1.260 1.320 30,000 38,700 1.2900 0.910 0.896 0.938 0.882 0.924 42,842 0.9033 1.56%
2021-03-19 0 1.280 1.280 1.310 1.270 1.320 296,000 382,360 1.2918 0.896 0.896 0.917 0.889 0.924 422,709 0.9045 -2.29%
2021-03-18 0 1.310 1.310 1.340 1.310 1.340 139,000 183,620 1.3210 0.917 0.917 0.938 0.917 0.938 198,502 0.9250 0.00%
2021-03-17 0 1.310 1.310 1.340 1.310 1.330 49,000 64,630 1.3190 0.917 0.917 0.938 0.917 0.931 69,976 0.9236 -1.50%
2021-03-16 0 1.330 1.330 1.350 1.330 1.340 200,000 267,720 1.3386 0.931 0.931 0.945 0.931 0.938 285,614 0.9373 0.76%
2021-03-15 0 1.320 1.320 1.340 1.320 1.350 52,000 69,160 1.3300 0.924 0.924 0.938 0.924 0.945 74,260 0.9313 -0.75%
2021-03-12 0 1.330 1.330 1.350 1.330 1.350 140,000 186,960 1.3354 0.931 0.931 0.945 0.931 0.945 199,930 0.9351 1.53%
2021-03-11 0 1.310 1.300 1.310 1.300 1.310 34,000 44,340 1.3041 0.917 0.910 0.917 0.910 0.917 48,554 0.9132 1.55%
2021-03-10 0 1.290 1.280 1.300 1.280 1.290 84,000 107,640 1.2814 0.903 0.896 0.910 0.896 0.903 119,958 0.8973 0.78%
2021-03-09 0 1.280 1.270 1.300 1.260 1.310 346,000 442,920 1.2801 0.896 0.889 0.910 0.882 0.917 494,113 0.8964 3.23%
2021-03-08 0 1.240 1.240 1.290 1.220 1.320 872,000 1,107,680 1.2703 0.868 0.868 0.903 0.854 0.924 1,245,279 0.8895 -3.88%
2021-03-05 0 1.290 1.270 1.300 1.280 1.310 324,000 420,080 1.2965 0.903 0.889 0.910 0.896 0.917 462,695 0.9079 0.00%
2021-03-04 0 1.290 1.300 1.320 1.280 1.310 378,000 487,700 1.2902 0.903 0.910 0.924 0.896 0.917 539,811 0.9035 1.57%
2021-03-03 0 1.270 1.270 1.300 1.260 1.310 996,000 1,268,480 1.2736 0.889 0.889 0.910 0.882 0.917 1,422,360 0.8918 -2.31%
2021-03-02 0 1.300 1.260 1.300 1.260 1.320 102,000 131,960 1.2937 0.910 0.882 0.910 0.882 0.924 145,663 0.9059 -0.76%
2021-03-01 0 1.310 1.310 1.360 1.260 1.350 380,000 499,280 1.3139 0.917 0.917 0.952 0.882 0.945 542,667 0.9200 0.00%
2021-02-26 0 1.310 1.300 1.330 1.300 1.320 130,000 170,940 1.3149 0.917 0.910 0.931 0.910 0.924 185,649 0.9208 -4.38%
2021-02-25 0 1.370 1.320 1.370 1.300 1.370 260,000 347,840 1.3378 0.959 0.924 0.959 0.910 0.959 371,299 0.9368 5.38%
2021-02-24 0 1.300 1.280 1.300 1.280 1.470 1,008,000 1,369,360 1.3585 0.910 0.896 0.910 0.896 1.029 1,439,497 0.9513 -7.80%
2021-02-23 0 1.410 1.400 1.410 1.410 1.500 597,000 877,800 1.4704 0.987 0.980 0.987 0.987 1.050 852,559 1.0296 -5.37%
2021-02-22 0 1.490 1.480 1.490 1.420 1.490 1,314,000 1,920,060 1.4612 1.043 1.036 1.043 0.994 1.043 1,876,487 1.0232 1.36%
2021-02-19 0 1.470 1.450 1.470 1.420 1.470 1,472,000 2,134,200 1.4499 1.029 1.015 1.029 0.994 1.029 2,102,122 1.0153 1.38%
2021-02-18 0 1.450 1.420 1.450 1.410 1.450 866,000 1,233,690 1.4246 1.015 0.994 1.015 0.987 1.015 1,236,711 0.9976 2.11%
2021-02-17 0 1.420 1.410 1.420 1.360 1.420 864,000 1,196,080 1.3844 0.994 0.987 0.994 0.952 0.994 1,233,854 0.9694 1.43%
2021-02-16 0 1.400 1.400 1.410 1.380 1.430 769,000 1,082,800 1.4081 0.980 0.980 0.987 0.966 1.001 1,098,188 0.9860 1.45%
2021-02-11 0 1.380 1.350 1.380 1.310 1.380 228,000 311,200 1.3649 0.966 0.945 0.966 0.917 0.966 325,600 0.9558 1.47%
2021-02-10 0 1.360 1.350 1.360 1.340 1.360 388,000 526,400 1.3567 0.952 0.945 0.952 0.938 0.952 554,092 0.9500 0.74%
2021-02-09 0 1.350 1.310 1.350 1.310 1.350 408,000 545,640 1.3374 0.945 0.917 0.945 0.917 0.945 582,653 0.9365 1.50%
2021-02-08 0 1.330 1.300 1.340 1.260 1.330 364,000 477,720 1.3124 0.931 0.910 0.938 0.882 0.931 519,818 0.9190 3.10%
2021-02-05 0 1.290 1.250 1.290 1.260 1.290 400,000 509,920 1.2748 0.903 0.875 0.903 0.882 0.903 571,229 0.8927 0.78%
2021-02-04 0 1.280 1.270 1.280 1.260 1.280 436,000 554,440 1.2717 0.896 0.889 0.896 0.882 0.896 622,640 0.8905 0.00%
2021-02-03 0 1.280 1.280 1.290 1.250 1.280 686,878 873,706 1.2720 0.896 0.896 0.903 0.875 0.896 980,911 0.8907 0.00%
2021-02-02 0 1.280 1.270 1.280 1.220 1.280 716,000 894,720 1.2496 0.896 0.889 0.896 0.854 0.896 1,022,500 0.8750 4.07%
2021-02-01 0 1.230 1.220 1.230 1.200 1.230 148,000 179,600 1.2135 0.861 0.854 0.861 0.840 0.861 211,355 0.8498 2.50%
2021-01-29 0 1.200 1.190 1.200 1.170 1.200 536,000 639,400 1.1929 0.840 0.833 0.840 0.819 0.840 765,447 0.8353 -1.64%
2021-01-28 0 1.220 1.210 1.220 1.190 1.220 352,000 423,600 1.2034 0.854 0.847 0.854 0.833 0.854 502,681 0.8427 -2.40%
2021-01-27 0 1.250 1.230 1.250 1.200 1.250 388,000 475,840 1.2264 0.875 0.861 0.875 0.840 0.875 554,092 0.8588 3.31%
2021-01-26 0 1.210 1.210 1.230 1.200 1.250 684,000 834,680 1.2203 0.847 0.847 0.861 0.840 0.875 976,801 0.8545 -3.20%
2021-01-25 0 1.250 1.250 1.260 1.210 1.280 1,168,000 1,445,360 1.2375 0.875 0.875 0.882 0.847 0.896 1,667,988 0.8665 -3.85%
2021-01-22 0 1.300 1.290 1.300 1.260 1.300 323,000 416,900 1.2907 0.910 0.903 0.910 0.882 0.910 461,267 0.9038 0.00%
2021-01-21 0 1.300 1.250 1.300 1.260 1.310 872,000 1,118,040 1.2822 0.910 0.875 0.910 0.882 0.917 1,245,279 0.8978 2.36%
2021-01-20 0 1.270 1.240 1.270 1.230 1.270 441,000 552,820 1.2536 0.889 0.868 0.889 0.861 0.889 629,780 0.8778 0.79%
2021-01-19 0 1.260 1.230 1.260 1.230 1.270 272,000 340,800 1.2529 0.882 0.861 0.882 0.861 0.889 388,436 0.8774 0.80%
2021-01-18 0 1.250 1.250 1.260 1.220 1.270 404,000 502,040 1.2427 0.875 0.875 0.882 0.854 0.889 576,941 0.8702 -1.57%
2021-01-15 0 1.270 1.250 1.270 1.230 1.350 528,000 675,600 1.2795 0.889 0.875 0.889 0.861 0.945 754,022 0.8960 1.60%
2021-01-14 0 1.250 1.210 1.250 1.150 1.250 758,000 907,140 1.1968 0.875 0.847 0.875 0.805 0.875 1,082,479 0.8380 7.76%
2021-01-13 0 1.160 1.150 1.160 1.090 1.160 1,262,000 1,421,500 1.1264 0.812 0.805 0.812 0.763 0.812 1,802,227 0.7887 0.87%
2021-01-12 0 1.150 1.120 1.150 1.110 1.180 2,468,900 2,800,341 1.1342 0.805 0.784 0.805 0.777 0.826 3,525,768 0.7943 -4.17%
2021-01-11 0 1.200 1.180 1.200 1.150 1.350 2,318,000 2,816,860 1.2152 0.840 0.826 0.840 0.805 0.945 3,310,272 0.8509 -9.77%
2021-01-08 0 1.330 1.320 1.330 1.330 1.350 840,000 1,127,960 1.3428 0.931 0.924 0.931 0.931 0.945 1,199,581 0.9403 -3.62%
2021-01-07 0 1.380 1.360 1.380 1.340 1.380 388,000 531,480 1.3698 0.966 0.952 0.966 0.938 0.966 554,092 0.9592 0.00%
2021-01-06 0 1.380 1.360 1.380 1.330 1.380 856,000 1,161,160 1.3565 0.966 0.952 0.966 0.931 0.966 1,222,430 0.9499 0.00%
2021-01-05 0 1.380 1.370 1.380 1.370 1.400 1,692,000 2,338,380 1.3820 0.966 0.959 0.966 0.959 0.980 2,416,298 0.9678 -1.43%
2021-01-04 0 1.400 1.370 1.400 1.370 1.400 704,000 975,300 1.3854 0.980 0.959 0.980 0.959 0.980 1,005,363 0.9701 0.00%
2020-12-31 0 1.400 1.380 1.400 1.320 1.420 1,912,000 2,602,680 1.3612 0.980 0.966 0.980 0.924 0.994 2,730,474 0.9532 1.45%
2020-12-30 0 1.380 1.380 1.390 1.380 1.490 6,532,000 9,472,180 1.4501 0.966 0.966 0.973 0.966 1.043 9,328,168 1.0154 -7.38%
2020-12-29 0 1.490 1.470 1.490 1.450 1.490 3,680,000 5,446,440 1.4800 1.043 1.029 1.043 1.015 1.043 5,255,306 1.0364 0.68%
2020-12-28 0 1.480 1.470 1.480 1.440 1.480 5,765,873 8,444,959 1.4646 1.036 1.029 1.036 1.008 1.036 8,234,083 1.0256 1.37%
2020-12-24 0 1.460 1.460 1.470 1.430 1.470 1,475,000 2,140,950 1.4515 1.022 1.022 1.029 1.001 1.029 2,106,407 1.0164 1.39%
2020-12-23 0 1.440 1.430 1.440 1.390 1.440 2,177,000 3,085,200 1.4172 1.008 1.001 1.008 0.973 1.008 3,108,913 0.9924 2.13%
2020-12-22 0 1.410 1.400 1.410 1.400 1.420 730,000 1,027,660 1.4078 0.987 0.980 0.987 0.980 0.994 1,042,493 0.9858 0.71%
2020-12-21 0 1.400 1.390 1.400 1.370 1.440 3,284,000 4,616,480 1.4057 0.980 0.973 0.980 0.959 1.008 4,689,789 0.9844 2.19%
2020-12-18 0 1.370 1.370 1.380 1.350 1.390 695,300 954,532 1.3728 0.959 0.959 0.966 0.945 0.973 992,939 0.9613 1.48%
2020-12-17 0 1.350 1.340 1.350 1.310 1.360 1,720,060 2,309,498 1.3427 0.945 0.938 0.945 0.917 0.952 2,456,370 0.9402 1.50%
2020-12-16 0 1.330 1.300 1.330 1.280 1.390 3,271,000 4,294,280 1.3128 0.931 0.910 0.931 0.896 0.973 4,671,224 0.9193 1.53%
2020-12-15 0 1.310 1.310 1.330 1.290 1.350 1,194,840 1,579,906 1.3223 0.917 0.917 0.931 0.903 0.945 1,706,318 0.9259 1.55%
2020-12-14 0 1.290 1.280 1.290 1.260 1.300 2,924,000 3,751,440 1.2830 0.903 0.896 0.903 0.882 0.910 4,175,683 0.8984 1.57%
2020-12-11 0 1.270 1.270 1.280 1.260 1.280 916,000 1,157,880 1.2641 0.889 0.889 0.896 0.882 0.896 1,308,114 0.8852 1.60%
2020-12-10 0 1.250 1.250 1.260 1.220 1.250 1,280,000 1,583,400 1.2370 0.875 0.875 0.882 0.854 0.875 1,827,933 0.8662 1.63%
2020-12-09 0 1.230 1.230 1.240 1.210 1.230 724,000 882,660 1.2191 0.861 0.861 0.868 0.847 0.861 1,033,924 0.8537 1.65%
2020-12-08 0 1.210 1.200 1.210 1.180 1.220 1,716,000 2,063,240 1.2024 0.847 0.840 0.847 0.826 0.854 2,450,572 0.8419 0.83%
2020-12-07 0 1.200 1.200 1.210 1.160 1.230 810,000 959,900 1.1851 0.840 0.840 0.847 0.812 0.861 1,156,739 0.8298 1.69%
2020-12-04 0 1.180 1.180 1.200 1.160 1.190 877,000 1,026,910 1.1709 0.826 0.826 0.840 0.812 0.833 1,252,419 0.8199 1.72%
2020-12-03 0 1.160 1.160 1.170 1.140 1.190 689,000 798,360 1.1587 0.812 0.812 0.819 0.798 0.833 983,942 0.8114 1.75%
2020-12-02 0 1.140 1.140 1.150 1.110 1.170 1,244,000 1,406,560 1.1307 0.798 0.798 0.805 0.777 0.819 1,776,522 0.7917 0.00%
2020-12-01 0 1.140 1.130 1.150 1.100 1.180 1,040,000 1,178,520 1.1332 0.798 0.791 0.805 0.770 0.826 1,485,195 0.7935 3.64%
2020-11-30 0 1.100 1.100 1.110 1.060 1.100 2,571,875 2,775,310 1.0791 0.770 0.770 0.777 0.742 0.770 3,672,823 0.7556 1.85%
2020-11-27 0 1.080 1.060 1.080 1.060 1.090 2,216,000 2,368,120 1.0686 0.756 0.742 0.756 0.742 0.763 3,164,608 0.7483 0.93%
2020-11-26 0 1.070 1.070 1.090 1.050 1.100 4,750,000 5,110,710 1.0759 0.749 0.749 0.763 0.735 0.770 6,783,343 0.7534 1.90%
2020-11-25 0 1.050 1.050 1.060 1.020 1.060 1,388,000 1,440,560 1.0379 0.735 0.735 0.742 0.714 0.742 1,982,164 0.7268 0.96%
2020-11-24 0 1.040 1.040 1.050 1.020 1.050 940,000 971,600 1.0336 0.728 0.728 0.735 0.714 0.735 1,342,388 0.7238 1.96%
2020-11-23 0 1.020 1.020 1.030 1.010 1.030 1,200,000 1,221,800 1.0182 0.714 0.714 0.721 0.707 0.721 1,713,687 0.7130 0.99%
2020-11-20 0 1.010 0.990 1.010 0.980 1.020 1,548,000 1,552,640 1.0030 0.707 0.693 0.707 0.686 0.714 2,210,656 0.7023 1.00%
2020-11-19 0 1.000 1.000 1.010 0.960 1.030 1,828,000 1,818,800 0.9950 0.700 0.700 0.707 0.672 0.721 2,610,516 0.6967 3.09%
2020-11-18 0 0.970 0.950 0.980 0.950 0.970 1,056,000 1,017,120 0.9632 0.679 0.665 0.686 0.665 0.679 1,508,044 0.6745 0.00%
2020-11-17 0 0.970 0.940 0.970 0.940 0.970 1,192,000 1,139,120 0.9556 0.679 0.658 0.679 0.658 0.679 1,702,262 0.6692 2.11%
2020-11-16 0 0.950 0.930 0.950 0.920 0.970 604,000 565,120 0.9356 0.665 0.651 0.665 0.644 0.679 862,556 0.6552 0.00%
2020-11-13 0 0.950 0.950 0.960 0.910 0.950 2,808,000 2,612,360 0.9303 0.665 0.665 0.672 0.637 0.665 4,010,027 0.6515 4.40%
2020-11-12 0 0.910 0.910 0.920 0.890 0.970 3,992,000 3,704,640 0.9280 0.637 0.637 0.644 0.623 0.679 5,700,865 0.6498 -2.15%
2020-11-11 0 0.930 0.920 0.930 0.910 0.980 942,000 880,582 0.9348 0.651 0.644 0.651 0.637 0.686 1,345,244 0.6546 0.00%
2020-11-10 0 0.930 0.900 0.930 0.900 0.930 1,452,000 1,331,100 0.9167 0.651 0.630 0.651 0.630 0.651 2,073,561 0.6419 1.09%
2020-11-09 0 0.920 0.910 0.920 0.900 0.930 1,616,000 1,476,600 0.9137 0.644 0.637 0.644 0.630 0.651 2,307,765 0.6398 1.10%
2020-11-06 0 0.910 0.900 0.910 0.880 0.910 492,000 446,480 0.9075 0.637 0.630 0.637 0.616 0.637 702,612 0.6355 2.25%
2020-11-05 0 0.890 0.880 0.890 0.870 0.900 1,177,000 1,041,690 0.8850 0.623 0.616 0.623 0.609 0.630 1,680,841 0.6197 1.14%
2020-11-04 0 0.880 0.860 0.880 0.860 0.880 1,576,000 1,373,760 0.8717 0.616 0.602 0.616 0.602 0.616 2,250,642 0.6104 1.15%
2020-11-03 0 0.870 0.860 0.870 0.860 0.930 3,212,000 2,806,560 0.8738 0.609 0.602 0.609 0.602 0.651 4,586,968 0.6119 0.00%
2020-11-02 0 0.870 0.860 0.870 0.860 0.880 2,324,000 2,027,680 0.8725 0.609 0.602 0.609 0.602 0.616 3,318,840 0.6110 -1.14%
2020-10-30 0 0.880 0.860 0.880 0.860 0.880 2,061,000 1,803,250 0.8749 0.616 0.602 0.616 0.602 0.616 2,943,257 0.6127 0.00%
2020-10-29 0 0.880 0.860 0.880 0.860 0.900 2,796,000 2,462,240 0.8806 0.616 0.602 0.616 0.602 0.630 3,992,890 0.6167 -2.22%
2020-10-28 0 0.900 0.890 0.900 0.880 0.900 2,540,000 2,273,720 0.8952 0.630 0.623 0.630 0.616 0.630 3,627,304 0.6268 0.00%
2020-10-27 0 0.900 0.890 0.900 0.880 0.910 640,000 573,880 0.8967 0.630 0.623 0.630 0.616 0.637 913,966 0.6279 0.00%
2020-10-23 0 0.900 0.890 0.900 0.880 0.900 1,444,000 1,284,880 0.8898 0.630 0.623 0.630 0.616 0.630 2,062,136 0.6231 2.27%
2020-10-22 0 0.880 0.860 0.880 0.850 0.980 7,812,000 6,981,080 0.8936 0.616 0.602 0.616 0.595 0.686 11,156,101 0.6258 -1.12%
2020-10-21 0 0.890 0.880 0.890 0.880 0.900 4,532,000 4,045,400 0.8926 0.623 0.616 0.623 0.616 0.630 6,472,024 0.6251 -1.11%
2020-10-20 0 0.900 0.890 0.900 0.880 0.900 369,000 330,670 0.8961 0.630 0.623 0.630 0.616 0.630 526,959 0.6275 2.27%
2020-10-19 0 0.880 0.870 0.880 0.870 0.920 2,618,100 2,338,225 0.8931 0.616 0.609 0.616 0.609 0.644 3,738,836 0.6254 -2.22%
2020-10-16 0 0.900 0.890 0.900 0.880 1.020 5,702,000 5,266,040 0.9235 0.630 0.623 0.630 0.616 0.714 8,142,868 0.6467 0.00%
2020-10-15 0 0.900 0.890 0.900 0.900 0.920 248,000 223,440 0.9010 0.630 0.623 0.630 0.630 0.644 354,162 0.6309 -2.17%
2020-10-14 0 0.920 0.880 0.920 0.880 0.920 812,000 734,920 0.9051 0.644 0.616 0.644 0.616 0.644 1,159,595 0.6338 2.22%
2020-10-12 0 0.900 0.890 0.900 0.870 0.920 2,914,000 2,620,040 0.8991 0.630 0.623 0.630 0.609 0.644 4,161,403 0.6296 -1.10%
2020-10-09 0 0.910 0.910 0.920 0.910 0.920 516,000 470,360 0.9116 0.637 0.637 0.644 0.637 0.644 736,885 0.6383 -1.09%
2020-10-08 0 0.920 0.900 0.920 0.870 0.920 630,000 573,660 0.9106 0.644 0.630 0.644 0.609 0.644 899,686 0.6376 1.10%
2020-10-07 0 0.910 0.910 0.920 0.900 0.920 1,048,000 952,040 0.9084 0.637 0.637 0.644 0.630 0.644 1,496,620 0.6361 0.00%
2020-10-06 0 0.910 0.910 0.930 0.910 0.960 2,988,000 2,775,440 0.9289 0.637 0.637 0.651 0.637 0.672 4,267,080 0.6504 -4.21%
2020-10-05 0 0.950 0.950 0.960 0.920 0.950 1,051,000 983,230 0.9355 0.665 0.665 0.672 0.644 0.665 1,500,904 0.6551 0.00%
2020-09-30 0 0.950 0.930 0.950 0.920 0.950 580,000 542,560 0.9354 0.665 0.651 0.665 0.644 0.665 828,282 0.6550 1.06%
2020-09-29 0 0.940 0.920 0.940 0.920 0.940 248,000 232,800 0.9387 0.658 0.644 0.658 0.644 0.658 354,162 0.6573 0.00%
2020-09-28 0 0.940 0.920 0.940 0.920 0.940 168,000 156,880 0.9338 0.658 0.644 0.658 0.644 0.658 239,916 0.6539 2.17%
2020-09-25 0 0.920 0.910 0.920 0.890 0.930 1,068,000 970,600 0.9088 0.644 0.637 0.644 0.623 0.651 1,525,181 0.6364 0.00%
2020-09-24 0 0.920 0.920 0.930 0.910 0.930 1,313,200 1,207,636 0.9196 0.644 0.644 0.651 0.637 0.651 1,875,345 0.6440 -2.13%
2020-09-23 0 0.940 0.930 0.940 0.910 0.940 588,000 548,920 0.9335 0.658 0.651 0.658 0.637 0.658 839,706 0.6537 2.17%
2020-09-22 0 0.920 0.920 0.930 0.910 0.930 644,000 591,440 0.9184 0.644 0.644 0.651 0.637 0.651 919,679 0.6431 0.00%
2020-09-21 0 0.920 0.920 0.930 0.920 0.940 1,330,989 1,241,150 0.9325 0.644 0.644 0.651 0.644 0.658 1,900,748 0.6530 -1.60%
2020-09-18 0 0.950 0.940 0.950 0.950 1.000 11,615,000 11,050,120 0.9514 0.655 0.648 0.655 0.655 0.689 16,853,162 0.6557 -6.86%
2020-09-17 0 1.020 0.980 1.020 0.960 1.020 492,000 485,760 0.9873 0.703 0.675 0.703 0.662 0.703 713,883 0.6804 3.03%
2020-09-16 0 0.990 0.980 0.990 0.980 1.020 212,000 210,120 0.9911 0.682 0.675 0.682 0.675 0.703 307,608 0.6831 -1.98%
2020-09-15 0 1.010 0.980 1.010 0.970 1.010 524,000 515,740 0.9842 0.696 0.675 0.696 0.669 0.696 760,315 0.6783 1.00%
2020-09-14 0 1.000 0.980 1.000 0.960 1.030 1,718,000 1,726,350 1.0049 0.689 0.675 0.689 0.662 0.710 2,492,788 0.6925 -1.96%
2020-09-11 0 1.020 0.990 1.020 0.980 1.030 808,000 807,600 0.9995 0.703 0.682 0.703 0.675 0.710 1,172,394 0.6888 0.99%
2020-09-10 0 1.010 1.010 1.020 0.970 1.070 5,733,000 5,983,660 1.0437 0.696 0.696 0.703 0.669 0.737 8,318,483 0.7193 -1.94%
2020-09-09 0 1.030 1.030 1.040 0.990 1.030 1,516,000 1,544,080 1.0185 0.710 0.710 0.717 0.682 0.710 2,199,690 0.7020 1.98%
2020-09-08 0 1.010 1.010 1.020 0.970 1.020 1,532,000 1,528,500 0.9977 0.696 0.696 0.703 0.669 0.703 2,222,905 0.6876 4.12%
2020-09-07 0 0.970 0.960 0.980 0.960 1.000 1,746,000 1,702,160 0.9749 0.669 0.662 0.675 0.662 0.689 2,533,415 0.6719 -1.02%
2020-09-04 0 0.980 0.980 0.990 0.910 0.980 1,999,000 1,906,000 0.9535 0.675 0.675 0.682 0.627 0.675 2,900,514 0.6571 5.38%
2020-09-03 0 0.930 0.920 0.930 0.910 0.930 752,000 695,680 0.9251 0.641 0.634 0.641 0.627 0.641 1,091,139 0.6376 2.20%
2020-09-02 0 0.910 0.900 0.920 0.900 0.930 4,720,000 4,341,740 0.9199 0.627 0.620 0.634 0.620 0.641 6,848,637 0.6340 -2.15%
2020-09-01 0 0.930 0.920 0.930 0.920 0.930 3,860,000 3,581,960 0.9280 0.641 0.634 0.641 0.634 0.641 5,600,793 0.6395 0.00%
2020-08-31 0 0.930 0.910 0.930 0.910 0.930 6,732,000 6,162,640 0.9154 0.641 0.627 0.641 0.627 0.641 9,768,014 0.6309 2.20%
2020-08-28 0 0.910 0.900 0.910 0.900 0.910 3,057,000 2,775,450 0.9079 0.627 0.620 0.627 0.620 0.627 4,435,654 0.6257 0.00%
2020-08-27 0 0.910 0.910 0.920 0.890 0.910 4,311,000 3,883,270 0.9008 0.627 0.627 0.634 0.613 0.627 6,255,186 0.6208 1.11%
2020-08-26 0 0.900 0.900 0.910 0.890 0.910 2,676,000 2,406,320 0.8992 0.620 0.620 0.627 0.613 0.627 3,882,829 0.6197 0.00%
2020-08-25 0 0.900 0.890 0.900 0.880 0.900 596,000 530,600 0.8903 0.620 0.613 0.620 0.606 0.620 864,786 0.6136 0.00%
2020-08-24 0 0.900 0.890 0.900 0.880 0.900 700,000 624,740 0.8925 0.620 0.613 0.620 0.606 0.620 1,015,688 0.6151 0.00%
2020-08-21 0 0.900 0.890 0.900 0.880 0.900 724,000 646,360 0.8928 0.620 0.613 0.620 0.606 0.620 1,050,511 0.6153 1.12%
2020-08-20 0 0.890 0.880 0.890 0.860 0.900 720,000 635,080 0.8821 0.613 0.606 0.613 0.593 0.620 1,044,707 0.6079 0.00%
2020-08-19 0 0.890 0.880 0.890 0.880 0.910 472,000 424,840 0.9001 0.613 0.606 0.613 0.606 0.627 684,864 0.6203 -1.11%
2020-08-18 0 0.900 0.880 0.900 0.870 0.900 768,000 685,360 0.8924 0.620 0.606 0.620 0.600 0.620 1,114,355 0.6150 1.12%
2020-08-17 0 0.890 0.880 0.890 0.880 0.890 768,000 680,640 0.8863 0.613 0.606 0.613 0.606 0.613 1,114,355 0.6108 1.14%
2020-08-14 0 0.880 0.860 0.880 0.860 0.890 564,000 490,400 0.8695 0.606 0.593 0.606 0.593 0.613 818,354 0.5993 1.15%
2020-08-13 0 0.870 0.860 0.870 0.850 0.870 371,000 319,172 0.8603 0.600 0.593 0.600 0.586 0.600 538,315 0.5929 2.35%
2020-08-12 0 0.850 0.850 0.860 0.850 0.870 536,000 459,520 0.8573 0.586 0.586 0.593 0.586 0.600 777,727 0.5909 -2.30%
2020-08-11 0 0.870 0.860 0.870 0.860 0.870 420,000 363,480 0.8654 0.600 0.593 0.600 0.593 0.600 609,413 0.5964 -1.14%
2020-08-10 0 0.880 0.860 0.880 0.840 0.890 2,308,000 2,002,120 0.8675 0.606 0.593 0.606 0.579 0.613 3,348,868 0.5978 1.15%
2020-08-07 0 0.870 0.860 0.870 0.840 0.870 5,092,000 4,379,080 0.8600 0.600 0.593 0.600 0.579 0.600 7,388,403 0.5927 -1.14%
2020-08-06 0 0.880 0.860 0.880 0.860 0.890 1,560,000 1,361,920 0.8730 0.606 0.593 0.606 0.593 0.613 2,263,533 0.6017 0.00%
2020-08-05 0 0.880 0.870 0.880 0.870 0.880 2,368,000 2,080,800 0.8787 0.606 0.600 0.606 0.600 0.606 3,435,927 0.6056 1.15%
2020-08-04 0 0.870 0.870 0.880 0.870 0.890 1,612,323 1,416,544 0.8786 0.600 0.600 0.606 0.600 0.613 2,339,452 0.6055 -1.14%
2020-08-03 0 0.880 0.870 0.880 0.870 0.890 638,000 562,860 0.8822 0.606 0.600 0.606 0.600 0.613 925,727 0.6080 -1.12%
2020-07-31 0 0.890 0.860 0.890 0.860 0.890 575,000 502,120 0.8733 0.613 0.593 0.613 0.593 0.613 834,315 0.6018 1.14%
2020-07-30 0 0.880 0.870 0.880 0.860 0.880 2,368,000 2,069,480 0.8739 0.606 0.600 0.606 0.593 0.606 3,435,927 0.6023 0.00%
2020-07-29 0 0.880 0.870 0.880 0.870 0.900 764,000 672,160 0.8798 0.606 0.600 0.606 0.600 0.620 1,108,551 0.6063 0.00%
2020-07-28 0 0.880 0.870 0.880 0.870 0.890 2,420,000 2,140,720 0.8846 0.606 0.600 0.606 0.600 0.613 3,511,378 0.6097 1.15%
2020-07-27 0 0.870 0.860 0.870 0.860 0.870 435,000 378,300 0.8697 0.600 0.593 0.600 0.593 0.600 631,177 0.5994 0.00%
2020-07-24 0 0.870 0.860 0.870 0.870 0.890 1,312,000 1,156,840 0.8817 0.600 0.593 0.600 0.600 0.613 1,903,689 0.6077 -3.33%
2020-07-23 0 0.900 0.890 0.900 0.890 0.910 933,000 837,180 0.8973 0.620 0.613 0.620 0.613 0.627 1,353,767 0.6184 1.12%
2020-07-22 0 0.890 0.890 0.910 0.890 0.900 516,000 463,200 0.8977 0.613 0.613 0.627 0.613 0.620 748,707 0.6187 -1.11%
2020-07-21 0 0.900 0.890 0.900 0.890 0.920 707,000 636,170 0.8998 0.620 0.613 0.620 0.613 0.634 1,025,845 0.6201 -2.17%
2020-07-20 0 0.920 0.900 0.920 0.890 0.920 544,000 490,490 0.9016 0.634 0.620 0.634 0.613 0.634 789,334 0.6214 1.10%
2020-07-17 0 0.910 0.910 0.920 0.890 0.910 552,000 498,040 0.9022 0.627 0.627 0.634 0.613 0.627 800,942 0.6218 1.11%
2020-07-16 0 0.900 0.880 0.900 0.880 0.920 3,512,000 3,160,160 0.8998 0.620 0.606 0.620 0.606 0.634 5,095,851 0.6201 -3.23%
2020-07-15 0 0.930 0.900 0.930 0.890 0.930 524,000 474,040 0.9047 0.641 0.620 0.641 0.613 0.641 760,315 0.6235 2.20%
2020-07-14 0 0.910 0.910 0.920 0.900 0.940 848,000 785,640 0.9265 0.627 0.627 0.634 0.620 0.648 1,230,433 0.6385 -1.09%
2020-07-13 0 0.920 0.910 0.920 0.900 0.920 1,370,000 1,249,420 0.9120 0.634 0.627 0.634 0.620 0.634 1,987,846 0.6285 2.22%
2020-07-10 0 0.900 0.890 0.910 0.890 0.920 954,000 859,660 0.9011 0.620 0.613 0.627 0.613 0.634 1,384,237 0.6210 0.00%
2020-07-09 0 0.900 0.900 0.920 0.890 0.920 1,704,000 1,540,480 0.9040 0.620 0.620 0.634 0.613 0.634 2,472,474 0.6231 0.00%
2020-07-08 0 0.900 0.880 0.900 0.880 0.910 3,297,000 2,951,950 0.8953 0.620 0.606 0.620 0.606 0.627 4,783,889 0.6171 0.00%
2020-07-07 0 0.900 0.890 0.900 0.880 0.920 4,606,000 4,160,960 0.9034 0.620 0.613 0.620 0.606 0.634 6,683,225 0.6226 -1.10%
2020-07-06 0 0.910 0.890 0.910 0.890 0.930 4,588,000 4,156,720 0.9060 0.627 0.613 0.627 0.613 0.641 6,657,108 0.6244 -1.09%
2020-07-03 0 0.920 0.910 0.920 0.900 0.940 2,248,000 2,071,200 0.9214 0.634 0.627 0.634 0.620 0.648 3,261,809 0.6350 2.22%
2020-07-02 0 0.900 0.900 0.920 0.900 0.920 1,480,000 1,349,440 0.9118 0.620 0.620 0.634 0.620 0.634 2,147,454 0.6284 -1.10%
2020-06-30 0 0.910 0.910 0.920 0.900 0.930 2,579,000 2,353,840 0.9127 0.627 0.627 0.634 0.620 0.641 3,742,084 0.6290 0.00%
2020-06-29 0 0.910 0.910 0.920 0.900 0.950 1,559,000 1,423,530 0.9131 0.627 0.627 0.634 0.620 0.655 2,262,082 0.6293 -5.21%
2020-06-26 0 0.960 0.960 0.970 0.960 1.020 927,000 908,240 0.9798 0.662 0.662 0.669 0.662 0.703 1,345,061 0.6752 -4.00%
2020-06-24 0 1.000 0.970 1.000 0.960 1.000 1,408,000 1,392,950 0.9893 0.689 0.669 0.689 0.662 0.689 2,042,983 0.6818 1.01%
2020-06-23 0 0.990 0.980 0.990 0.970 0.990 234,000 230,530 0.9852 0.682 0.675 0.682 0.669 0.682 339,530 0.6790 0.00%
2020-06-22 0 0.990 0.960 0.990 0.960 0.990 512,000 501,680 0.9798 0.682 0.662 0.682 0.662 0.682 742,903 0.6753 2.06%
2020-06-19 0 0.970 0.960 0.970 0.950 1.010 3,058,000 3,006,000 0.9830 0.669 0.662 0.669 0.655 0.696 4,437,105 0.6775 2.11%
2020-06-18 0 0.950 0.950 0.970 0.930 0.980 4,240,000 4,062,380 0.9581 0.655 0.655 0.669 0.641 0.675 6,152,166 0.6603 -1.04%
2020-06-17 0 0.960 0.940 0.960 0.940 0.980 952,000 906,820 0.9525 0.662 0.648 0.662 0.648 0.675 1,381,335 0.6565 -2.04%
2020-06-16 0 0.980 0.960 0.980 0.960 0.980 432,000 419,770 0.9717 0.675 0.662 0.675 0.662 0.675 626,824 0.6697 0.00%
2020-06-15 0 0.980 0.950 0.980 0.950 0.980 759,000 728,530 0.9599 0.675 0.655 0.675 0.655 0.675 1,101,296 0.6615 0.00%
2020-06-12 0 0.980 0.950 0.980 0.940 0.980 906,000 870,490 0.9608 0.675 0.655 0.675 0.648 0.675 1,314,590 0.6622 1.03%
2020-06-11 0 0.970 0.950 0.980 0.940 0.980 702,000 671,960 0.9572 0.669 0.655 0.675 0.648 0.675 1,018,590 0.6597 1.04%
2020-06-10 0 0.960 0.930 0.960 0.930 0.960 285,000 270,760 0.9500 0.662 0.641 0.662 0.641 0.662 413,530 0.6548 1.05%
2020-06-09 0 0.950 0.930 0.950 0.920 1.300 7,524,000 7,334,830 0.9749 0.655 0.641 0.655 0.634 0.896 10,917,192 0.6719 -3.06%
2020-06-08 0 0.980 0.960 0.980 0.950 0.980 196,000 187,940 0.9589 0.675 0.662 0.675 0.655 0.675 284,393 0.6608 3.16%
2020-06-05 0 0.950 0.950 0.970 0.950 1.000 1,259,000 1,241,420 0.9860 0.655 0.655 0.669 0.655 0.689 1,826,787 0.6796 -4.04%
2020-06-04 0 0.990 0.960 0.990 0.970 1.010 156,000 154,640 0.9913 0.682 0.662 0.682 0.669 0.696 226,353 0.6832 0.00%
2020-06-03 0 0.990 0.980 0.990 0.980 1.030 780,000 783,390 1.0043 0.682 0.675 0.682 0.675 0.710 1,131,766 0.6922 -2.94%
2020-06-02 0 1.020 1.010 1.020 0.990 1.030 675,000 684,100 1.0135 0.703 0.696 0.703 0.682 0.710 979,413 0.6985 4.40%
2020-06-01 0 1.020 1.000 1.020 0.930 1.020 1,124,000 1,111,240 0.9886 0.673 0.660 0.673 0.614 0.673 1,702,684 0.6526 9.68%
2020-05-29 0 0.930 0.920 0.930 0.920 1.010 5,834,822 5,577,612 0.9559 0.614 0.607 0.614 0.607 0.667 8,838,843 0.6310 -7.92%
2020-05-28 0 1.010 1.010 1.020 1.010 1.060 2,085,000 2,146,140 1.0293 0.667 0.667 0.673 0.667 0.700 3,158,449 0.6795 -2.88%
2020-05-27 0 1.040 1.020 1.040 1.010 1.060 1,012,000 1,056,490 1.0440 0.687 0.673 0.687 0.667 0.700 1,533,022 0.6892 0.97%
2020-05-26 0 1.030 1.010 1.030 0.980 1.060 778,000 790,470 1.0160 0.680 0.667 0.680 0.647 0.700 1,178,548 0.6707 1.98%
2020-05-25 0 1.010 0.990 1.010 0.980 1.030 619,000 626,450 1.0120 0.667 0.654 0.667 0.647 0.680 937,688 0.6681 0.00%
2020-05-22 0 1.010 1.000 1.010 1.010 1.060 1,104,000 1,130,090 1.0236 0.667 0.660 0.667 0.667 0.700 1,672,387 0.6757 -2.88%
2020-05-21 0 1.040 1.040 1.050 1.040 1.130 6,534,116 7,152,017 1.0946 0.687 0.687 0.693 0.687 0.746 9,898,164 0.7226 -6.31%
2020-05-20 0 1.110 1.110 1.140 1.100 1.130 175,930 196,484 1.1168 0.733 0.733 0.753 0.726 0.746 266,506 0.7373 1.83%
2020-05-19 0 1.090 1.090 1.130 1.080 1.140 565,000 624,620 1.1055 0.720 0.720 0.746 0.713 0.753 855,887 0.7298 -2.68%
2020-05-18 0 1.120 1.070 1.120 1.060 1.120 502,000 552,390 1.1004 0.739 0.706 0.739 0.700 0.739 760,451 0.7264 0.00%
2020-05-15 0 1.120 1.120 1.150 1.030 1.140 1,521,000 1,653,820 1.0873 0.739 0.739 0.759 0.680 0.753 2,304,077 0.7178 -1.75%
2020-05-14 0 1.140 1.110 1.140 1.110 1.140 52,000 58,290 1.1210 0.753 0.733 0.753 0.733 0.753 78,772 0.7400 0.00%
2020-05-13 0 1.140 1.130 1.160 1.140 1.140 31,000 35,340 1.1400 0.753 0.746 0.766 0.753 0.753 46,960 0.7526 0.88%
2020-05-12 0 1.130 1.130 1.150 1.130 1.160 295,395 336,014 1.1375 0.746 0.746 0.759 0.746 0.766 447,477 0.7509 -5.83%
2020-05-11 0 1.200 1.160 1.200 1.140 1.200 286,000 332,590 1.1629 0.792 0.766 0.792 0.753 0.792 433,245 0.7677 6.19%
2020-05-08 0 1.130 1.130 1.150 1.130 1.180 254,000 293,880 1.1570 0.746 0.746 0.759 0.746 0.779 384,770 0.7638 -4.24%
2020-05-07 0 1.180 1.150 1.180 1.160 1.180 35,000 41,190 1.1769 0.779 0.759 0.779 0.766 0.779 53,020 0.7769 0.00%
2020-05-06 0 1.180 1.160 1.180 1.150 1.190 15,000 17,500 1.1667 0.779 0.766 0.779 0.759 0.786 22,723 0.7702 0.00%
2020-05-05 0 1.180 1.180 1.200 1.130 1.200 262,000 309,450 1.1811 0.779 0.779 0.792 0.746 0.792 396,889 0.7797 4.42%
2020-05-04 0 1.130 1.130 1.150 1.120 1.160 213,000 243,050 1.1411 0.746 0.746 0.759 0.739 0.766 322,662 0.7533 -2.59%
2020-04-29 0 1.160 1.140 1.160 1.150 1.160 25,000 28,840 1.1536 0.766 0.753 0.766 0.759 0.766 37,871 0.7615 0.00%
2020-04-28 0 1.160 1.160 1.170 1.140 1.170 121,000 139,770 1.1551 0.766 0.766 0.772 0.753 0.772 183,296 0.7625 1.75%
2020-04-27 0 1.140 1.120 1.140 1.100 1.150 153,000 171,970 1.1240 0.753 0.739 0.753 0.726 0.759 231,771 0.7420 0.00%
2020-04-24 0 1.140 1.120 1.140 1.120 1.160 191,000 216,455 1.1333 0.753 0.739 0.753 0.739 0.766 289,335 0.7481 -1.72%
2020-04-23 0 1.160 1.130 1.150 1.150 1.160 25,000 28,850 1.1540 0.766 0.746 0.759 0.759 0.766 37,871 0.7618 0.00%
2020-04-22 0 1.160 1.160 1.170 1.120 1.170 79,000 90,400 1.1443 0.766 0.766 0.772 0.739 0.772 119,673 0.7554 -0.85%
2020-04-21 0 1.170 1.150 1.170 1.160 1.180 65,000 75,740 1.1652 0.772 0.759 0.772 0.766 0.779 98,465 0.7692 0.00%
2020-04-20 0 1.170 1.150 1.160 1.170 1.210 53,000 62,680 1.1826 0.772 0.759 0.766 0.772 0.799 80,287 0.7807 -2.50%
2020-04-17 0 1.200 1.200 1.220 1.200 1.230 158,000 192,390 1.2177 0.792 0.792 0.805 0.792 0.812 239,345 0.8038 -1.64%
2020-04-16 0 1.220 1.170 1.220 1.190 1.230 26,000 31,190 1.1996 0.805 0.772 0.805 0.786 0.812 39,386 0.7919 -0.81%
2020-04-15 0 1.230 1.170 1.240 1.150 1.230 726,000 876,770 1.2077 0.812 0.772 0.819 0.759 0.812 1,099,776 0.7972 0.82%
2020-04-14 0 1.220 1.190 1.230 1.170 1.220 378,000 455,000 1.2037 0.805 0.786 0.812 0.772 0.805 572,611 0.7946 0.83%
2020-04-09 0 1.210 1.170 1.210 1.160 1.240 546,000 654,760 1.1992 0.799 0.772 0.799 0.766 0.819 827,105 0.7916 1.68%
2020-04-08 0 1.190 1.170 1.190 1.110 1.250 432,000 507,380 1.1745 0.786 0.772 0.786 0.733 0.825 654,412 0.7753 7.21%
2020-04-07 0 1.110 1.100 1.110 1.080 1.140 365,000 400,300 1.0967 0.733 0.726 0.733 0.713 0.753 552,918 0.7240 -1.77%
2020-04-06 0 1.130 1.110 1.120 1.100 1.160 345,000 389,470 1.1289 0.746 0.733 0.739 0.726 0.766 522,621 0.7452 -2.59%
2020-04-03 0 1.160 1.130 1.160 1.130 1.160 150,000 172,240 1.1483 0.766 0.746 0.766 0.746 0.766 227,227 0.7580 1.75%
2020-04-02 0 1.140 1.110 1.150 1.100 1.150 123,000 137,480 1.1177 0.753 0.733 0.759 0.726 0.759 186,326 0.7378 -0.87%
2020-04-01 0 1.150 1.110 1.150 1.100 1.180 475,000 537,720 1.1320 0.759 0.733 0.759 0.726 0.779 719,551 0.7473 0.00%
2020-03-31 0 1.150 1.100 1.170 1.100 1.200 368,000 419,740 1.1406 0.759 0.726 0.772 0.726 0.792 557,462 0.7529 -0.86%
2020-03-30 0 1.160 1.160 1.190 1.160 1.220 138,000 163,730 1.1864 0.766 0.766 0.786 0.766 0.805 209,048 0.7832 -9.38%
2020-03-27 0 1.280 1.280 1.290 1.210 1.280 167,000 213,320 1.2774 0.845 0.845 0.852 0.799 0.845 252,979 0.8432 -0.78%
2020-03-26 0 1.290 1.200 1.290 1.160 1.290 139,000 168,700 1.2137 0.852 0.792 0.852 0.766 0.852 210,563 0.8012 7.50%
2020-03-25 0 1.200 1.200 1.240 1.180 1.340 257,000 312,510 1.2160 0.792 0.792 0.819 0.779 0.885 389,315 0.8027 -7.69%
2020-03-24 0 1.300 1.200 1.320 1.110 1.300 250,000 290,930 1.1637 0.858 0.792 0.871 0.733 0.858 378,711 0.7682 17.12%
2020-03-23 0 1.110 1.080 1.110 1.070 1.240 999,000 1,132,880 1.1340 0.733 0.713 0.733 0.706 0.819 1,513,329 0.7486 -10.48%
2020-03-20 0 1.240 1.240 1.250 1.130 1.260 283,000 336,630 1.1895 0.819 0.819 0.825 0.746 0.832 428,701 0.7852 9.73%
2020-03-19 0 1.130 1.120 1.170 1.030 1.210 501,000 556,342 1.1105 0.746 0.739 0.772 0.680 0.799 758,937 0.7331 -6.61%
2020-03-18 0 1.210 1.200 1.220 1.190 1.250 409,000 502,090 1.2276 0.799 0.792 0.805 0.786 0.825 619,571 0.8104 0.83%
2020-03-17 0 1.200 1.170 1.200 1.130 1.230 910,000 1,081,240 1.1882 0.792 0.772 0.792 0.746 0.812 1,378,508 0.7844 -5.51%
2020-03-16 0 1.270 1.230 1.270 1.220 1.300 354,000 441,450 1.2470 0.838 0.812 0.838 0.805 0.858 536,255 0.8232 4.10%
2020-03-13 0 1.220 1.220 1.280 1.210 1.270 709,000 870,950 1.2284 0.805 0.805 0.845 0.799 0.838 1,074,024 0.8109 -6.15%
2020-03-12 0 1.300 1.280 1.300 1.250 1.330 510,000 655,810 1.2859 0.858 0.845 0.858 0.825 0.878 772,570 0.8489 -3.70%
2020-03-11 0 1.350 1.320 1.350 1.310 1.390 165,000 222,110 1.3461 0.891 0.871 0.891 0.865 0.918 249,949 0.8886 0.00%
2020-03-10 0 1.350 1.340 1.350 1.300 1.350 172,000 227,450 1.3224 0.891 0.885 0.891 0.858 0.891 260,553 0.8730 3.85%
2020-03-09 0 1.300 1.300 1.310 1.260 1.340 605,000 790,990 1.3074 0.858 0.858 0.865 0.832 0.885 916,480 0.8631 -5.80%
2020-03-06 0 1.380 1.350 1.380 1.320 1.420 327,000 442,370 1.3528 0.911 0.891 0.911 0.871 0.937 495,354 0.8930 0.73%
2020-03-05 0 1.370 1.320 1.370 1.320 1.370 61,000 81,810 1.3411 0.904 0.871 0.904 0.871 0.904 92,405 0.8853 0.74%
2020-03-04 0 1.360 1.360 1.370 1.310 1.390 1,237,000 1,659,480 1.3415 0.898 0.898 0.904 0.865 0.918 1,873,861 0.8856 2.26%
2020-03-03 0 1.330 1.320 1.330 1.320 1.360 397,000 531,310 1.3383 0.878 0.871 0.878 0.871 0.898 601,393 0.8835 1.53%
2020-03-02 0 1.310 1.300 1.310 1.280 1.360 437,000 577,080 1.3205 0.865 0.858 0.865 0.845 0.898 661,987 0.8717 -0.76%
2020-02-28 0 1.320 1.290 1.320 1.250 1.330 1,475,000 1,886,000 1.2786 0.871 0.852 0.871 0.825 0.878 2,234,394 0.8441 -0.75%
2020-02-27 0 1.330 1.290 1.330 1.290 1.350 600,000 786,460 1.3108 0.878 0.852 0.878 0.852 0.891 908,906 0.8653 3.10%
2020-02-26 0 1.290 1.290 1.310 1.290 1.330 520,000 680,260 1.3082 0.852 0.852 0.865 0.852 0.878 787,719 0.8636 -0.77%
2020-02-25 0 1.300 1.300 1.310 1.300 1.330 178,000 233,400 1.3112 0.858 0.858 0.865 0.858 0.878 269,642 0.8656 -1.52%
2020-02-24 0 1.320 1.320 1.340 1.310 1.420 926,000 1,251,830 1.3519 0.871 0.871 0.885 0.865 0.937 1,402,745 0.8924 -2.94%
2020-02-21 0 1.360 1.360 1.380 1.360 1.400 573,000 791,150 1.3807 0.898 0.898 0.911 0.898 0.924 868,005 0.9115 -2.16%
2020-02-20 0 1.390 1.390 1.400 1.380 1.410 260,000 363,700 1.3988 0.918 0.918 0.924 0.911 0.931 393,859 0.9234 1.46%
2020-02-19 0 1.370 1.370 1.390 1.370 1.410 702,846 974,440 1.3864 0.904 0.904 0.918 0.904 0.931 1,064,702 0.9152 -4.20%
2020-02-18 0 1.430 1.410 1.430 1.400 1.440 283,000 401,280 1.4180 0.944 0.931 0.944 0.924 0.951 428,701 0.9360 0.00%
2020-02-17 0 1.430 1.420 1.450 1.420 1.450 109,000 155,930 1.4306 0.944 0.937 0.957 0.937 0.957 165,118 0.9444 -1.38%
2020-02-14 0 1.450 1.430 1.460 1.420 1.460 171,000 245,900 1.4380 0.957 0.944 0.964 0.937 0.964 259,038 0.9493 -0.68%
2020-02-13 0 1.460 1.440 1.470 1.440 1.480 245,000 357,230 1.4581 0.964 0.951 0.970 0.951 0.977 371,137 0.9625 1.39%
2020-02-12 0 1.440 1.440 1.450 1.440 1.500 684,300 998,013 1.4584 0.951 0.951 0.957 0.951 0.990 1,036,607 0.9628 -3.36%
2020-02-11 0 1.490 1.460 1.490 1.450 1.530 802,000 1,183,710 1.4759 0.984 0.964 0.984 0.957 1.010 1,214,905 0.9743 0.68%
2020-02-10 0 1.480 1.470 1.480 1.470 1.530 579,000 863,180 1.4908 0.977 0.970 0.977 0.970 1.010 877,094 0.9841 -1.99%
2020-02-07 0 1.510 1.510 1.520 1.470 1.570 990,700 1,493,589 1.5076 0.997 0.997 1.003 0.970 1.036 1,500,756 0.9952 3.42%
2020-02-06 0 1.460 1.450 1.480 1.420 1.500 729,000 1,072,110 1.4707 0.964 0.957 0.977 0.937 0.990 1,104,321 0.9708 0.00%
2020-02-05 0 1.460 1.450 1.480 1.450 1.500 555,000 817,092 1.4722 0.964 0.957 0.977 0.957 0.990 840,738 0.9719 0.69%
2020-02-04 0 1.450 1.450 1.470 1.420 1.490 785,384 1,139,910 1.4514 0.957 0.957 0.970 0.937 0.984 1,189,734 0.9581 -0.68%
2020-02-03 0 1.460 1.450 1.460 1.410 1.560 4,075,000 6,128,690 1.5040 0.964 0.957 0.964 0.931 1.030 6,172,988 0.9928 0.69%
2020-01-31 0 1.450 1.430 1.450 1.390 1.530 2,977,000 4,395,320 1.4764 0.957 0.944 0.957 0.918 1.010 4,509,689 0.9746 5.07%
2020-01-30 0 1.380 1.380 1.420 1.380 1.420 150,000 209,840 1.3989 0.911 0.911 0.937 0.911 0.937 227,227 0.9235 -3.50%
2020-01-29 0 1.430 1.410 1.430 1.410 1.430 407,000 578,790 1.4221 0.944 0.931 0.944 0.931 0.944 616,541 0.9388 -1.38%
2020-01-24 0 1.450 1.440 1.450 1.420 1.470 227,000 328,630 1.4477 0.957 0.951 0.957 0.937 0.970 343,869 0.9557 1.40%
2020-01-23 0 1.430 1.420 1.430 1.420 1.460 773,000 1,106,730 1.4317 0.944 0.937 0.944 0.937 0.964 1,170,974 0.9451 -2.72%
2020-01-22 0 1.470 1.450 1.470 1.430 1.480 706,000 1,024,810 1.4516 0.970 0.957 0.970 0.944 0.977 1,069,480 0.9582 0.00%
2020-01-21 0 1.470 1.410 1.470 1.410 1.470 527,000 767,200 1.4558 0.970 0.931 0.970 0.931 0.970 798,323 0.9610 2.08%
2020-01-20 0 1.440 1.430 1.440 1.420 1.450 201,000 289,140 1.4385 0.951 0.944 0.951 0.937 0.957 304,484 0.9496 -0.69%
2020-01-17 0 1.450 1.430 1.450 1.400 1.450 1,678,000 2,365,760 1.4099 0.957 0.944 0.957 0.924 0.957 2,541,908 0.9307 2.84%
2020-01-16 0 1.410 1.390 1.410 1.390 1.410 1,113,000 1,557,890 1.3997 0.931 0.918 0.931 0.918 0.931 1,686,021 0.9240 0.00%
2020-01-15 0 1.410 1.390 1.410 1.390 1.410 132,000 184,970 1.4013 0.931 0.918 0.931 0.918 0.931 199,959 0.9250 0.00%
2020-01-14 0 1.410 1.390 1.410 1.390 1.410 144,000 202,220 1.4043 0.931 0.918 0.931 0.918 0.931 218,137 0.9270 0.71%
2020-01-13 0 1.400 1.390 1.400 1.400 1.410 342,000 480,530 1.4051 0.924 0.918 0.924 0.924 0.931 518,077 0.9275 0.00%
2020-01-10 0 1.400 1.390 1.400 1.400 1.400 149,000 208,600 1.4000 0.924 0.918 0.924 0.924 0.924 225,712 0.9242 0.00%
2020-01-09 0 1.400 1.390 1.400 1.390 1.400 247,000 344,740 1.3957 0.924 0.918 0.924 0.918 0.924 374,166 0.9214 0.72%
2020-01-08 0 1.390 1.390 1.400 1.390 1.410 555,000 773,700 1.3941 0.918 0.918 0.924 0.918 0.931 840,738 0.9203 -1.42%
2020-01-07 0 1.410 1.380 1.410 1.390 1.420 1,329,000 1,858,690 1.3986 0.931 0.911 0.931 0.918 0.937 2,013,227 0.9232 -1.40%
2020-01-06 0 1.430 1.430 1.440 1.390 1.430 804,400 1,136,950 1.4134 0.944 0.944 0.951 0.918 0.944 1,218,540 0.9330 2.88%
2020-01-03 0 1.390 1.390 1.400 1.390 1.460 1,341,000 1,887,840 1.4078 0.918 0.918 0.924 0.918 0.964 2,031,405 0.9293 -4.14%
2020-01-02 0 1.450 1.420 1.450 1.390 1.450 1,063,000 1,508,830 1.4194 0.957 0.937 0.957 0.918 0.957 1,610,279 0.9370 1.40%
2019-12-31 0 1.430 1.380 1.430 1.370 1.430 597,000 838,200 1.4040 0.944 0.911 0.944 0.904 0.944 904,362 0.9268 1.42%
2019-12-30 0 1.410 1.390 1.410 1.390 1.420 300,000 420,440 1.4015 0.931 0.918 0.931 0.918 0.937 454,453 0.9252 -0.70%
2019-12-27 0 1.420 1.410 1.420 1.380 1.420 214,000 300,590 1.4046 0.937 0.931 0.937 0.911 0.937 324,177 0.9272 3.65%
2019-12-24 0 1.370 1.370 1.400 1.370 1.400 413,000 567,480 1.3740 0.904 0.904 0.924 0.904 0.924 625,630 0.9071 -1.44%
2019-12-23 0 1.390 1.390 1.400 1.350 1.390 468,926 648,451 1.3828 0.918 0.918 0.924 0.891 0.918 710,350 0.9129 2.21%
2019-12-20 0 1.360 1.360 1.380 1.360 1.380 1,592,000 2,176,630 1.3672 0.898 0.898 0.911 0.898 0.911 2,411,631 0.9026 -1.45%
2019-12-19 0 1.380 1.360 1.380 1.360 1.380 684,000 942,060 1.3773 0.911 0.898 0.911 0.898 0.911 1,036,153 0.9092 0.00%
2019-12-18 0 1.380 1.370 1.380 1.370 1.390 884,000 1,218,030 1.3779 0.911 0.904 0.911 0.904 0.918 1,339,122 0.9096 -0.72%
2019-12-17 0 1.390 1.380 1.390 1.370 1.390 366,000 507,310 1.3861 0.918 0.911 0.918 0.904 0.918 554,433 0.9150 0.72%
2019-12-16 0 1.380 1.370 1.380 1.360 1.390 1,280,000 1,761,130 1.3759 0.911 0.904 0.911 0.898 0.918 1,939,000 0.9083 -0.72%
2019-12-13 0 1.390 1.390 1.400 1.380 1.400 811,000 1,128,900 1.3920 0.918 0.918 0.924 0.911 0.924 1,228,538 0.9189 -0.71%
2019-12-12 0 1.400 1.390 1.400 1.380 1.400 304,000 423,580 1.3934 0.924 0.918 0.924 0.911 0.924 460,512 0.9198 0.00%
2019-12-11 0 1.400 1.380 1.400 1.380 1.400 407,000 565,870 1.3903 0.924 0.911 0.924 0.911 0.924 616,541 0.9178 0.00%
2019-12-10 0 1.400 1.370 1.400 1.360 1.400 462,000 638,370 1.3818 0.924 0.904 0.924 0.898 0.924 699,858 0.9121 0.72%
2019-12-09 0 1.390 1.390 1.410 1.390 1.410 400,000 557,830 1.3946 0.918 0.918 0.931 0.918 0.931 605,937 0.9206 -0.71%
2019-12-06 0 1.400 1.400 1.420 1.400 1.420 286,000 400,690 1.4010 0.924 0.924 0.937 0.924 0.937 433,245 0.9249 -1.41%
2019-12-05 0 1.420 1.400 1.420 1.390 1.420 530,000 747,510 1.4104 0.937 0.924 0.937 0.918 0.937 802,867 0.9311 0.00%
2019-12-04 0 1.420 1.400 1.420 1.380 1.430 957,000 1,343,590 1.4040 0.937 0.924 0.937 0.911 0.944 1,449,705 0.9268 -0.70%
2019-12-03 0 1.430 1.400 1.430 1.400 1.430 272,000 387,590 1.4250 0.944 0.924 0.944 0.924 0.944 412,037 0.9407 0.70%
2019-12-02 0 1.420 1.400 1.420 1.400 1.420 169,000 239,570 1.4176 0.937 0.924 0.937 0.924 0.937 256,009 0.9358 1.43%
2019-11-29 0 1.400 1.390 1.400 1.390 1.410 418,000 585,010 1.3995 0.924 0.918 0.924 0.918 0.931 633,205 0.9239 -0.71%
2019-11-28 0 1.410 1.390 1.410 1.390 1.430 725,000 1,018,130 1.4043 0.931 0.918 0.931 0.918 0.944 1,098,262 0.9270 0.00%
2019-11-27 0 1.410 1.400 1.410 1.380 1.410 370,000 520,160 1.4058 0.931 0.924 0.931 0.911 0.931 560,492 0.9280 2.17%
2019-11-26 0 1.380 1.380 1.400 1.380 1.420 628,000 871,000 1.3869 0.911 0.911 0.924 0.911 0.937 951,322 0.9156 -3.50%
2019-11-25 0 1.430 1.390 1.430 1.380 1.430 503,000 709,970 1.4115 0.944 0.918 0.944 0.911 0.944 761,966 0.9318 0.00%
2019-11-22 0 1.430 1.360 1.430 1.370 1.430 632,000 894,380 1.4152 0.944 0.898 0.944 0.904 0.944 957,381 0.9342 2.88%
2019-11-21 0 1.390 1.380 1.390 1.380 1.400 296,000 411,450 1.3900 0.918 0.911 0.918 0.911 0.924 448,394 0.9176 -0.71%
2019-11-20 0 1.400 1.380 1.400 1.370 1.400 621,000 863,710 1.3908 0.924 0.911 0.924 0.904 0.924 940,718 0.9181 0.00%
2019-11-19 0 1.400 1.390 1.400 1.380 1.400 289,000 403,810 1.3973 0.924 0.918 0.924 0.911 0.924 437,790 0.9224 0.00%
2019-11-18 0 1.400 1.400 1.430 1.400 1.420 265,000 372,470 1.4055 0.924 0.924 0.944 0.924 0.937 401,434 0.9278 -1.41%
2019-11-15 0 1.420 1.410 1.420 1.380 1.420 316,000 442,940 1.4017 0.937 0.931 0.937 0.911 0.937 478,691 0.9253 1.43%
2019-11-14 0 1.400 1.390 1.400 1.350 1.430 1,083,000 1,509,840 1.3941 0.924 0.918 0.924 0.891 0.944 1,640,576 0.9203 -3.45%
2019-11-13 0 1.450 1.420 1.450 1.450 1.450 28,000 40,600 1.4500 0.957 0.937 0.957 0.957 0.957 42,416 0.9572 -0.68%
2019-11-12 0 1.460 1.410 1.460 1.410 1.460 385,000 557,080 1.4470 0.964 0.931 0.964 0.931 0.964 583,215 0.9552 2.10%
2019-11-11 0 1.430 1.420 1.430 1.410 1.460 255,000 363,990 1.4274 0.944 0.937 0.944 0.931 0.964 386,285 0.9423 -2.05%
2019-11-08 0 1.460 1.420 1.460 1.410 1.460 362,000 524,610 1.4492 0.964 0.937 0.964 0.931 0.964 548,373 0.9567 1.39%
2019-11-07 0 1.440 1.420 1.440 1.400 1.440 463,000 661,670 1.4291 0.951 0.937 0.951 0.924 0.951 701,373 0.9434 2.86%
2019-11-06 0 1.400 1.400 1.410 1.380 1.440 1,022,000 1,430,390 1.3996 0.924 0.924 0.931 0.911 0.951 1,548,170 0.9239 -2.78%
2019-11-05 0 1.440 1.400 1.440 1.380 1.440 532,000 748,325 1.4066 0.951 0.924 0.951 0.911 0.951 805,897 0.9286 1.41%
2019-11-04 0 1.420 1.370 1.420 1.360 1.420 559,000 780,080 1.3955 0.937 0.904 0.937 0.898 0.937 846,798 0.9212 1.43%
2019-11-01 0 1.400 1.390 1.400 1.390 1.410 128,000 179,260 1.4005 0.924 0.918 0.924 0.918 0.931 193,900 0.9245 0.72%
2019-10-31 0 1.390 1.390 1.400 1.380 1.420 590,000 824,990 1.3983 0.918 0.918 0.924 0.911 0.937 893,758 0.9231 -2.11%
2019-10-30 0 1.420 1.400 1.420 1.390 1.450 1,230,000 1,744,990 1.4187 0.937 0.924 0.937 0.918 0.957 1,863,258 0.9365 -2.07%
2019-10-29 0 1.450 1.430 1.450 1.430 1.460 148,000 214,510 1.4494 0.957 0.944 0.957 0.944 0.964 224,197 0.9568 0.00%
2019-10-28 0 1.450 1.430 1.450 1.430 1.460 476,000 687,030 1.4433 0.957 0.944 0.957 0.944 0.964 721,066 0.9528 1.40%
2019-10-25 0 1.430 1.430 1.460 1.430 1.460 729,000 1,051,440 1.4423 0.944 0.944 0.964 0.944 0.964 1,104,321 0.9521 -2.72%
2019-10-24 0 1.470 1.430 1.470 1.420 1.470 883,000 1,281,770 1.4516 0.970 0.944 0.970 0.937 0.970 1,337,607 0.9583 0.00%
2019-10-23 0 1.470 1.440 1.470 1.440 1.470 421,000 613,430 1.4571 0.970 0.951 0.970 0.951 0.970 637,749 0.9619 0.00%
2019-10-22 0 1.470 1.450 1.470 1.440 1.470 291,000 424,950 1.4603 0.970 0.957 0.970 0.951 0.970 440,819 0.9640 0.00%
2019-10-21 0 1.470 1.450 1.470 1.430 1.470 488,000 710,780 1.4565 0.970 0.957 0.970 0.944 0.970 739,244 0.9615 0.68%
2019-10-18 0 1.460 1.430 1.470 1.440 1.470 340,000 494,180 1.4535 0.964 0.944 0.970 0.951 0.970 515,047 0.9595 -0.68%
2019-10-17 0 1.470 1.450 1.470 1.390 1.470 696,000 996,460 1.4317 0.970 0.957 0.970 0.918 0.970 1,054,331 0.9451 5.76%
2019-10-16 0 1.390 1.390 1.430 1.370 1.430 1,100,000 1,537,780 1.3980 0.918 0.918 0.944 0.904 0.944 1,666,328 0.9229 -4.14%
2019-10-15 0 1.450 1.410 1.460 1.410 1.450 167,000 239,540 1.4344 0.957 0.931 0.964 0.931 0.957 252,979 0.9469 0.00%
2019-10-14 0 1.450 1.410 1.450 1.390 1.450 417,000 593,730 1.4238 0.957 0.931 0.957 0.918 0.957 631,690 0.9399 0.00%
2019-10-11 0 1.450 1.410 1.450 1.390 1.460 1,312,000 1,846,150 1.4071 0.957 0.931 0.957 0.918 0.964 1,987,475 0.9289 3.57%
2019-10-10 0 1.400 1.390 1.400 1.400 1.440 203,000 286,180 1.4098 0.924 0.918 0.924 0.924 0.951 307,513 0.9306 -2.10%
2019-10-09 0 1.430 1.400 1.440 1.400 1.450 413,000 584,850 1.4161 0.944 0.924 0.951 0.924 0.957 625,630 0.9348 0.00%
2019-10-08 0 1.430 1.430 1.470 1.420 1.470 904,000 1,299,550 1.4376 0.944 0.944 0.970 0.937 0.970 1,369,419 0.9490 -2.72%
2019-10-04 0 1.470 1.440 1.480 1.440 1.490 125,000 183,720 1.4698 0.970 0.951 0.977 0.951 0.984 189,355 0.9702 -0.68%
2019-10-03 0 1.480 1.450 1.490 1.460 1.490 180,000 265,860 1.4770 0.977 0.957 0.984 0.964 0.984 272,672 0.9750 0.00%
2019-10-02 0 1.480 1.430 1.480 1.420 1.490 169,000 248,250 1.4689 0.977 0.944 0.977 0.937 0.984 256,009 0.9697 -0.67%
2019-09-30 0 1.490 1.430 1.490 1.410 1.490 127,000 187,580 1.4770 0.984 0.944 0.984 0.931 0.984 192,385 0.9750 3.47%
2019-09-27 0 1.440 1.430 1.460 1.380 1.470 866,000 1,213,280 1.4010 0.951 0.944 0.964 0.911 0.970 1,311,855 0.9249 2.13%
2019-09-26 0 1.410 1.390 1.420 1.370 1.440 1,066,000 1,495,770 1.4032 0.931 0.918 0.937 0.904 0.951 1,614,823 0.9263 0.00%
2019-09-25 0 1.410 1.390 1.410 1.380 1.470 477,000 679,170 1.4238 0.931 0.918 0.931 0.911 0.970 722,580 0.9399 -2.76%
2019-09-24 0 1.450 1.440 1.460 1.440 1.480 1,525,000 2,220,940 1.4564 0.957 0.951 0.964 0.951 0.977 2,310,136 0.9614 -1.69%
2019-09-23 0 1.490 1.470 1.500 1.470 1.500 1,031,000 1,536,190 1.4900 0.974 0.961 0.980 0.961 0.980 1,577,686 0.9737 0.68%
2019-09-20 0 1.480 1.470 1.510 1.440 1.540 3,207,000 4,785,900 1.4923 0.967 0.961 0.987 0.941 1.006 4,907,508 0.9752 -3.27%
2019-09-19 0 1.530 1.490 1.540 1.480 1.540 1,451,000 2,202,040 1.5176 1.000 0.974 1.006 0.967 1.006 2,220,391 0.9917 2.00%
2019-09-18 0 1.500 1.490 1.500 1.460 1.500 387,000 577,930 1.4934 0.980 0.974 0.980 0.954 0.980 592,206 0.9759 0.67%
2019-09-17 0 1.490 1.460 1.490 1.450 1.490 797,000 1,178,090 1.4782 0.974 0.954 0.974 0.948 0.974 1,219,608 0.9660 0.68%
2019-09-16 0 1.480 1.440 1.480 1.440 1.480 461,000 678,410 1.4716 0.967 0.941 0.967 0.941 0.967 705,445 0.9617 0.68%
2019-09-13 0 1.470 1.440 1.470 1.440 1.480 559,000 814,840 1.4577 0.961 0.941 0.961 0.941 0.967 855,409 0.9526 0.00%
2019-09-12 0 1.470 1.440 1.470 1.430 1.470 2,818,000 4,110,370 1.4586 0.961 0.941 0.961 0.934 0.961 4,312,241 0.9532 0.68%
2019-09-11 0 1.460 1.430 1.460 1.400 1.470 629,000 913,930 1.4530 0.954 0.934 0.954 0.915 0.961 962,526 0.9495 -0.68%
2019-09-10 0 1.470 1.430 1.470 1.420 1.470 371,000 544,470 1.4676 0.961 0.934 0.961 0.928 0.961 567,722 0.9590 1.38%
2019-09-09 0 1.450 1.420 1.460 1.410 1.460 1,420,000 2,057,230 1.4488 0.948 0.928 0.954 0.921 0.954 2,172,953 0.9467 0.00%
2019-09-06 0 1.450 1.410 1.450 1.410 1.450 469,000 676,090 1.4416 0.948 0.921 0.948 0.921 0.948 717,687 0.9420 1.40%
2019-09-05 0 1.430 1.430 1.440 1.390 1.440 597,000 848,490 1.4213 0.934 0.934 0.941 0.908 0.941 913,559 0.9288 2.14%
2019-09-04 0 1.400 1.400 1.410 1.360 1.430 133,000 186,690 1.4037 0.915 0.915 0.921 0.889 0.934 203,523 0.9173 1.45%
2019-09-03 0 1.380 1.380 1.390 1.360 1.390 120,000 165,390 1.3783 0.902 0.902 0.908 0.889 0.908 183,630 0.9007 0.73%
2019-09-02 0 1.370 1.370 1.380 1.340 1.370 817,148 1,109,705 1.3580 0.895 0.895 0.902 0.876 0.895 1,250,440 0.8875 1.48%
2019-08-30 0 1.350 1.320 1.360 1.280 1.360 354,000 467,000 1.3192 0.882 0.863 0.889 0.836 0.889 541,708 0.8621 5.47%
2019-08-29 0 1.280 1.300 1.320 1.190 1.310 1,038,000 1,321,515 1.2731 0.836 0.850 0.863 0.778 0.856 1,588,398 0.8320 -0.78%
2019-08-28 0 1.290 1.260 1.300 1.240 1.300 536,000 684,275 1.2766 0.843 0.823 0.850 0.810 0.850 820,213 0.8343 -0.77%
2019-08-27 0 1.300 1.290 1.310 1.250 1.360 658,456 861,781 1.3088 0.850 0.843 0.856 0.817 0.889 1,007,601 0.8553 -2.99%
2019-08-26 0 1.340 1.330 1.340 1.310 1.350 353,000 475,774 1.3478 0.876 0.869 0.876 0.856 0.882 540,178 0.8808 -2.90%
2019-08-23 0 1.380 1.370 1.400 1.370 1.420 67,000 94,090 1.4043 0.902 0.895 0.915 0.895 0.928 102,527 0.9177 -2.82%
2019-08-22 0 1.420 1.380 1.440 1.370 1.450 82,000 117,040 1.4273 0.928 0.902 0.941 0.895 0.948 125,480 0.9327 2.90%
2019-08-21 0 1.380 1.370 1.380 1.370 1.420 21,000 29,410 1.4005 0.902 0.895 0.902 0.895 0.928 32,135 0.9152 0.73%
2019-08-20 0 1.370 1.340 1.370 1.340 1.400 141,000 191,110 1.3554 0.895 0.876 0.895 0.876 0.915 215,765 0.8857 0.00%
2019-08-19 0 1.370 1.330 1.370 1.370 1.370 6,000 8,220 1.3700 0.895 0.869 0.895 0.895 0.895 9,181 0.8953 0.00%
2019-08-16 0 1.370 1.320 1.370 1.310 1.370 327,000 431,640 1.3200 0.895 0.863 0.895 0.856 0.895 500,391 0.8626 4.58%
2019-08-15 0 1.310 1.310 1.370 1.280 1.380 219,000 287,540 1.3130 0.856 0.856 0.895 0.836 0.902 335,124 0.8580 0.00%
2019-08-14 0 1.310 1.310 1.340 1.300 1.380 137,000 181,720 1.3264 0.856 0.856 0.876 0.850 0.902 209,644 0.8668 -4.38%
2019-08-13 0 1.370 1.310 1.370 1.340 1.390 33,000 45,130 1.3676 0.895 0.856 0.895 0.876 0.908 50,498 0.8937 1.48%
2019-08-12 0 1.350 1.350 1.370 1.350 1.400 50,000 68,435 1.3687 0.882 0.882 0.895 0.882 0.915 76,512 0.8944 -2.17%
2019-08-09 0 1.380 1.360 1.380 1.340 1.450 109,000 154,070 1.4135 0.902 0.889 0.902 0.876 0.948 166,797 0.9237 -2.82%
2019-08-08 0 1.420 1.370 1.420 1.400 1.420 129,000 182,260 1.4129 0.928 0.895 0.928 0.915 0.928 197,402 0.9233 2.90%
2019-08-07 0 1.380 1.370 1.380 1.380 1.390 73,000 100,750 1.3801 0.902 0.895 0.902 0.902 0.908 111,708 0.9019 0.73%
2019-08-06 0 1.370 1.360 1.400 1.350 1.420 461,000 635,090 1.3776 0.895 0.889 0.915 0.882 0.928 705,445 0.9003 -3.52%
2019-08-05 0 1.420 1.370 1.420 1.410 1.450 421,000 599,280 1.4235 0.928 0.895 0.928 0.921 0.948 644,235 0.9302 -3.40%
2019-08-02 0 1.470 1.450 1.470 1.430 1.490 114,000 165,760 1.4540 0.961 0.948 0.961 0.934 0.974 174,448 0.9502 -1.34%
2019-08-01 0 1.490 1.460 1.490 1.470 1.490 106,000 157,720 1.4879 0.974 0.954 0.974 0.961 0.974 162,206 0.9723 0.00%
2019-07-31 0 1.490 1.470 1.490 1.440 1.490 313,000 458,570 1.4651 0.974 0.961 0.974 0.941 0.974 478,968 0.9574 3.47%
2019-07-30 0 1.440 1.440 1.450 1.430 1.460 1,260,000 1,827,080 1.4501 0.941 0.941 0.948 0.934 0.954 1,928,113 0.9476 -0.69%
2019-07-29 0 1.450 1.420 1.460 1.420 1.500 1,474,000 2,149,630 1.4584 0.948 0.928 0.954 0.928 0.980 2,255,587 0.9530 -3.33%
2019-07-26 0 1.500 1.480 1.500 1.450 1.500 1,707,000 2,515,400 1.4736 0.980 0.967 0.980 0.948 0.980 2,612,135 0.9630 2.04%
2019-07-25 0 1.470 1.460 1.470 1.440 1.480 1,952,000 2,855,260 1.4627 0.961 0.954 0.961 0.941 0.967 2,987,046 0.9559 1.38%
2019-07-24 0 1.450 1.450 1.470 1.450 1.490 2,186,000 3,196,680 1.4623 0.948 0.948 0.961 0.948 0.974 3,345,124 0.9556 -1.36%
2019-07-23 0 1.470 1.460 1.470 1.450 1.480 744,000 1,089,380 1.4642 0.961 0.954 0.961 0.948 0.967 1,138,505 0.9569 0.00%
2019-07-22 0 1.470 1.450 1.480 1.440 1.480 1,243,000 1,811,330 1.4572 0.961 0.948 0.967 0.941 0.967 1,902,099 0.9523 0.68%
2019-07-19 0 1.460 1.460 1.470 1.450 1.480 1,297,000 1,897,290 1.4628 0.954 0.954 0.961 0.948 0.967 1,984,733 0.9559 -0.68%
2019-07-18 0 1.470 1.460 1.470 1.460 1.480 985,000 1,446,520 1.4685 0.961 0.954 0.961 0.954 0.967 1,507,295 0.9597 0.00%
2019-07-17 0 1.470 1.470 1.480 1.460 1.490 1,006,000 1,479,070 1.4702 0.961 0.961 0.967 0.954 0.974 1,539,430 0.9608 -0.68%
2019-07-16 0 1.480 1.470 1.480 1.470 1.500 1,517,000 2,246,830 1.4811 0.967 0.961 0.967 0.961 0.980 2,321,387 0.9679 -0.67%
2019-07-15 0 1.490 1.470 1.490 1.460 1.490 392,000 577,500 1.4732 0.974 0.961 0.974 0.954 0.974 599,858 0.9627 0.00%
2019-07-12 0 1.490 1.460 1.490 1.440 1.500 1,000,000 1,460,620 1.4606 0.974 0.954 0.974 0.941 0.980 1,530,249 0.9545 2.05%
2019-07-11 0 1.460 1.460 1.470 1.460 1.490 861,000 1,265,950 1.4703 0.954 0.954 0.961 0.954 0.974 1,317,544 0.9608 0.00%
2019-07-10 0 1.460 1.500 1.510 1.430 1.500 1,821,000 2,671,040 1.4668 0.954 0.980 0.987 0.934 0.980 2,786,583 0.9585 -2.01%
2019-07-09 0 1.490 1.460 1.490 1.470 1.490 571,000 842,850 1.4761 0.974 0.954 0.974 0.961 0.974 873,772 0.9646 0.68%
2019-07-08 0 1.480 1.480 1.510 1.450 1.600 533,000 786,010 1.4747 0.967 0.967 0.987 0.948 1.046 815,623 0.9637 1.37%
2019-07-05 0 1.460 1.450 1.460 1.460 1.490 769,000 1,131,250 1.4711 0.954 0.948 0.954 0.954 0.974 1,176,761 0.9613 -2.01%
2019-07-04 0 1.490 1.480 1.490 1.470 1.490 519,000 763,380 1.4709 0.974 0.967 0.974 0.961 0.974 794,199 0.9612 1.36%
2019-07-03 0 1.470 1.460 1.470 1.450 1.470 1,237,000 1,801,140 1.4561 0.961 0.954 0.961 0.948 0.961 1,892,918 0.9515 1.38%
2019-07-02 0 1.450 1.440 1.450 1.440 1.470 435,846 631,816 1.4496 0.948 0.941 0.948 0.941 0.961 666,953 0.9473 0.00%
2019-06-28 0 1.450 1.420 1.450 1.410 1.450 971,640 1,384,286 1.4247 0.948 0.928 0.948 0.921 0.948 1,486,851 0.9310 0.00%
2019-06-27 0 1.450 1.420 1.450 1.420 1.450 1,077,740 1,544,423 1.4330 0.948 0.928 0.948 0.928 0.948 1,649,210 0.9365 0.00%
2019-06-26 0 1.450 1.420 1.450 1.410 1.450 1,208,000 1,722,420 1.4258 0.948 0.928 0.948 0.921 0.948 1,848,541 0.9318 0.00%
2019-06-25 0 1.450 1.450 1.460 1.410 1.460 423,000 607,410 1.4360 0.948 0.948 0.954 0.921 0.954 647,295 0.9384 1.40%
2019-06-24 0 1.430 1.430 1.450 1.400 1.480 3,079,000 4,403,430 1.4301 0.934 0.934 0.948 0.915 0.967 4,711,636 0.9346 -0.69%
2019-06-21 0 1.440 1.420 1.450 1.410 1.450 939,000 1,343,250 1.4305 0.941 0.928 0.948 0.921 0.948 1,436,904 0.9348 0.70%
2019-06-20 0 1.430 1.400 1.450 1.390 1.450 826,000 1,164,360 1.4096 0.934 0.915 0.948 0.908 0.948 1,263,985 0.9212 0.70%
2019-06-19 0 1.420 1.430 1.450 1.360 1.430 1,051,000 1,471,940 1.4005 0.928 0.934 0.948 0.889 0.934 1,608,291 0.9152 1.43%
2019-06-18 0 1.400 1.380 1.400 1.380 1.450 423,000 592,680 1.4011 0.915 0.902 0.915 0.902 0.948 647,295 0.9156 -2.78%
2019-06-17 0 1.440 1.430 1.440 1.360 1.450 639,000 913,350 1.4293 0.941 0.934 0.941 0.889 0.948 977,829 0.9341 1.41%
2019-06-14 0 1.420 1.420 1.470 1.420 1.490 527,000 765,610 1.4528 0.928 0.928 0.961 0.928 0.974 806,441 0.9494 -3.40%
2019-06-13 0 1.470 1.430 1.470 1.420 1.470 470,000 681,300 1.4496 0.961 0.934 0.961 0.928 0.961 719,217 0.9473 2.08%
2019-06-12 0 1.440 1.430 1.470 1.420 1.460 100,000 144,840 1.4484 0.941 0.934 0.961 0.928 0.954 153,025 0.9465 -2.04%
2019-06-11 0 1.470 1.470 1.480 1.410 1.470 515,000 748,570 1.4535 0.961 0.961 0.967 0.921 0.961 788,078 0.9499 1.38%
2019-06-10 0 1.450 1.440 1.450 1.400 1.450 230,000 330,260 1.4359 0.948 0.941 0.948 0.915 0.948 351,957 0.9384 0.00%
2019-06-06 0 1.450 1.450 1.460 1.380 1.450 258,000 370,610 1.4365 0.948 0.948 0.954 0.902 0.948 394,804 0.9387 1.40%
2019-06-05 0 1.430 1.430 1.450 1.390 1.430 256,000 360,290 1.4074 0.934 0.934 0.948 0.908 0.934 391,744 0.9197 0.70%
2019-06-04 0 1.420 1.390 1.420 1.360 1.420 363,552 503,100 1.3838 0.928 0.908 0.928 0.889 0.928 556,325 0.9043 2.90%
2019-06-03 0 1.380 1.400 1.410 1.370 1.430 210,000 292,110 1.3910 0.902 0.915 0.921 0.895 0.934 321,352 0.9090 -3.50%
2019-05-31 0 1.430 1.420 1.430 1.370 1.450 360,000 509,300 1.4147 0.934 0.928 0.934 0.895 0.948 550,890 0.9245 1.42%
2019-05-30 0 1.410 1.410 1.420 1.360 1.420 212,000 297,610 1.4038 0.921 0.921 0.928 0.889 0.928 324,413 0.9174 2.92%
2019-05-29 0 1.370 1.370 1.410 1.320 1.470 2,864,000 3,924,214 1.3702 0.895 0.895 0.921 0.863 0.961 4,382,632 0.8954 10.48%
2019-05-28 0 1.240 1.240 1.270 1.220 1.360 1,338,072 1,761,285 1.3163 0.810 0.810 0.830 0.797 0.889 2,047,583 0.8602 -6.77%
2019-05-27 0 1.390 1.380 1.390 1.390 1.420 92,000 128,850 1.4005 0.869 0.863 0.869 0.869 0.888 147,134 0.8757 2.21%
2019-05-24 0 1.360 1.360 1.380 1.360 1.460 381,000 528,890 1.3882 0.850 0.850 0.863 0.850 0.913 609,327 0.8680 -1.45%
2019-05-23 0 1.380 1.380 1.400 1.380 1.400 264,000 367,530 1.3922 0.863 0.863 0.875 0.863 0.875 422,211 0.8705 -2.82%
2019-05-22 0 1.420 1.400 1.420 1.380 1.420 98,000 137,930 1.4074 0.888 0.875 0.888 0.863 0.888 156,730 0.8801 2.16%
2019-05-21 0 1.390 1.380 1.390 1.380 1.420 142,000 197,540 1.3911 0.869 0.863 0.869 0.863 0.888 227,098 0.8698 0.72%
2019-05-20 0 1.380 1.360 1.390 1.360 1.390 395,000 545,040 1.3798 0.863 0.850 0.869 0.850 0.869 631,717 0.8628 0.00%
2019-05-17 0 1.380 1.380 1.410 1.380 1.400 95,000 132,660 1.3964 0.863 0.863 0.882 0.863 0.875 151,932 0.8732 0.73%
2019-05-16 0 1.370 1.370 1.390 1.370 1.440 24,600 34,372 1.3972 0.857 0.857 0.869 0.857 0.900 39,342 0.8737 -2.84%
2019-05-15 0 1.410 1.380 1.410 1.360 1.430 157,000 217,890 1.3878 0.882 0.863 0.882 0.850 0.894 251,087 0.8678 3.68%
2019-05-14 0 1.360 1.360 1.370 1.360 1.420 350,000 478,960 1.3685 0.850 0.850 0.857 0.850 0.888 559,749 0.8557 -1.45%
2019-05-10 0 1.380 1.380 1.390 1.380 1.430 261,000 363,750 1.3937 0.863 0.863 0.869 0.863 0.894 417,413 0.8714 -0.72%
2019-05-09 0 1.390 1.390 1.400 1.390 1.460 303,000 423,860 1.3989 0.869 0.869 0.875 0.869 0.913 484,583 0.8747 -0.71%
2019-05-08 0 1.400 1.400 1.430 1.400 1.460 130,000 184,130 1.4164 0.875 0.875 0.894 0.875 0.913 207,907 0.8856 -0.71%
2019-05-07 0 1.410 1.410 1.420 1.410 1.450 413,000 587,500 1.4225 0.882 0.882 0.888 0.882 0.907 660,504 0.8895 -1.40%
2019-05-06 0 1.430 1.430 1.440 1.430 1.480 325,000 470,080 1.4464 0.894 0.894 0.900 0.894 0.925 519,767 0.9044 -3.38%
2019-05-03 0 1.480 1.480 1.490 1.450 1.490 135,000 199,230 1.4758 0.925 0.925 0.932 0.907 0.932 215,903 0.9228 2.07%
2019-05-02 0 1.450 1.450 1.480 1.430 1.470 76,000 110,380 1.4524 0.907 0.907 0.925 0.894 0.919 121,545 0.9081 1.40%
2019-04-30 0 1.430 1.430 1.450 1.420 1.450 116,000 167,990 1.4482 0.894 0.894 0.907 0.888 0.907 185,517 0.9055 -1.38%
2019-04-29 0 1.450 1.430 1.450 1.420 1.490 76,000 110,600 1.4553 0.907 0.894 0.907 0.888 0.932 121,545 0.9099 1.40%
2019-04-26 0 1.430 1.430 1.450 1.420 1.450 323,000 463,680 1.4355 0.894 0.894 0.907 0.888 0.907 516,568 0.8976 0.00%
2019-04-25 0 1.430 1.430 1.440 1.430 1.470 264,000 381,780 1.4461 0.894 0.894 0.900 0.894 0.919 422,211 0.9042 -1.38%
2019-04-24 0 1.450 1.450 1.460 1.450 1.470 120,000 175,350 1.4613 0.907 0.907 0.913 0.907 0.919 191,914 0.9137 0.00%
2019-04-23 0 1.450 1.450 1.470 1.450 1.490 1,189,474 1,745,497 1.4675 0.907 0.907 0.919 0.907 0.932 1,902,305 0.9176 -0.68%
2019-04-18 0 1.460 1.460 1.470 1.450 1.480 341,000 497,010 1.4575 0.913 0.913 0.919 0.907 0.925 545,355 0.9114 0.00%
2019-04-17 0 1.460 1.460 1.470 1.450 1.480 406,000 591,940 1.4580 0.913 0.913 0.919 0.907 0.925 649,309 0.9116 0.00%
2019-04-16 0 1.460 1.460 1.470 1.460 1.510 556,000 819,300 1.4736 0.913 0.913 0.919 0.913 0.944 889,201 0.9214 -1.35%
2019-04-15 0 1.480 1.480 1.510 1.480 1.520 356,000 533,900 1.4997 0.925 0.925 0.944 0.925 0.950 569,345 0.9377 0.00%
2019-04-12 0 1.480 1.480 1.510 1.470 1.510 227,000 338,810 1.4926 0.925 0.925 0.944 0.919 0.944 363,037 0.9333 0.00%
2019-04-11 0 1.480 1.480 1.510 1.470 1.510 414,000 612,550 1.4796 0.925 0.925 0.944 0.919 0.944 662,103 0.9252 0.68%
2019-04-10 0 1.470 1.470 1.490 1.460 1.530 1,052,700 1,569,865 1.4913 0.919 0.919 0.932 0.913 0.957 1,683,565 0.9325 -2.00%
2019-04-09 0 1.500 1.500 1.530 1.450 1.540 1,136,000 1,716,340 1.5109 0.938 0.938 0.957 0.907 0.963 1,816,785 0.9447 3.45%
2019-04-08 0 1.450 1.440 1.450 1.440 1.490 503,000 735,370 1.4620 0.907 0.900 0.907 0.900 0.932 804,439 0.9141 -0.68%
2019-04-04 0 1.460 1.460 1.470 1.450 1.490 989,000 1,451,140 1.4673 0.913 0.913 0.919 0.907 0.932 1,581,690 0.9175 -0.68%
2019-04-03 0 1.470 1.470 1.510 1.450 1.570 1,045,000 1,540,420 1.4741 0.919 0.919 0.944 0.907 0.982 1,671,250 0.9217 -1.34%
2019-04-02 0 1.490 1.490 1.500 1.490 1.530 534,000 805,300 1.5081 0.932 0.932 0.938 0.932 0.957 854,017 0.9430 0.00%
2019-04-01 0 1.490 1.490 1.510 1.470 1.510 591,300 885,398 1.4974 0.932 0.932 0.944 0.919 0.944 945,656 0.9363 1.36%
2019-03-29 0 1.470 1.470 1.490 1.450 1.480 956,000 1,404,320 1.4690 0.919 0.919 0.932 0.907 0.925 1,528,914 0.9185 1.38%
2019-03-28 0 1.450 1.450 1.470 1.450 1.480 152,000 222,520 1.4639 0.907 0.907 0.919 0.907 0.925 243,091 0.9154 -1.36%
2019-03-27 0 1.470 1.470 1.490 1.460 1.520 355,000 522,720 1.4725 0.919 0.919 0.932 0.913 0.950 567,745 0.9207 0.68%
2019-03-26 0 1.460 1.450 1.470 1.440 1.480 303,000 444,710 1.4677 0.913 0.907 0.919 0.900 0.925 484,583 0.9177 -2.67%
2019-03-25 0 1.500 1.450 1.480 1.450 1.500 458,000 673,010 1.4695 0.938 0.907 0.925 0.907 0.938 732,471 0.9188 2.04%
2019-03-22 0 1.470 1.470 1.490 1.460 1.500 718,000 1,068,810 1.4886 0.919 0.919 0.932 0.913 0.938 1,148,285 0.9308 1.38%
2019-03-21 0 1.450 1.450 1.460 1.450 1.520 268,000 397,230 1.4822 0.907 0.907 0.913 0.907 0.950 428,608 0.9268 -0.68%
2019-03-20 0 1.460 1.460 1.470 1.430 1.500 527,000 770,680 1.4624 0.913 0.913 0.919 0.894 0.938 842,822 0.9144 -1.35%
2019-03-19 0 1.480 1.480 1.490 1.430 1.500 495,000 726,030 1.4667 0.925 0.925 0.932 0.894 0.938 791,645 0.9171 3.50%
2019-03-18 0 1.430 1.430 1.450 1.410 1.470 491,000 710,500 1.4470 0.894 0.894 0.907 0.882 0.919 785,248 0.9048 -2.72%
2019-03-15 0 1.470 1.460 1.480 1.460 1.480 397,000 586,220 1.4766 0.919 0.913 0.925 0.913 0.925 634,915 0.9233 -0.68%
2019-03-14 0 1.480 1.460 1.470 1.460 1.500 179,000 264,940 1.4801 0.925 0.913 0.919 0.913 0.938 286,272 0.9255 0.68%
2019-03-13 0 1.470 1.470 1.480 1.470 1.540 255,000 379,870 1.4897 0.919 0.919 0.925 0.919 0.963 407,817 0.9315 -1.34%
2019-03-12 0 1.490 1.490 1.500 1.470 1.520 63,000 94,070 1.4932 0.932 0.932 0.938 0.919 0.950 100,755 0.9337 1.36%
2019-03-11 0 1.470 1.470 1.500 1.440 1.520 256,000 377,550 1.4748 0.919 0.919 0.938 0.900 0.950 409,416 0.9222 -0.68%
2019-03-08 0 1.480 1.470 1.480 1.460 1.490 418,000 619,490 1.4820 0.925 0.919 0.925 0.913 0.932 668,500 0.9267 -0.67%
2019-03-07 0 1.490 1.480 1.510 1.480 1.540 295,000 442,580 1.5003 0.932 0.925 0.944 0.925 0.963 471,788 0.9381 -1.32%
2019-03-06 0 1.510 1.490 1.510 1.490 1.540 407,000 616,220 1.5141 0.944 0.932 0.944 0.932 0.963 650,908 0.9467 -0.66%
2019-03-05 0 1.520 1.500 1.530 1.480 1.540 705,000 1,067,510 1.5142 0.950 0.938 0.957 0.925 0.963 1,127,494 0.9468 0.66%
2019-03-04 0 1.510 1.510 1.530 1.480 1.540 893,000 1,345,760 1.5070 0.944 0.944 0.957 0.925 0.963 1,428,159 0.9423 0.00%
2019-03-01 0 1.510 1.510 1.520 1.490 1.620 823,000 1,253,750 1.5234 0.944 0.944 0.950 0.932 1.013 1,316,210 0.9525 -7.93%
2019-02-28 0 1.640 1.640 1.650 1.500 1.650 936,000 1,458,940 1.5587 1.025 1.025 1.032 0.938 1.032 1,496,928 0.9746 4.46%
2019-02-27 0 1.570 1.540 1.570 1.520 1.600 716,000 1,118,650 1.5624 0.982 0.963 0.982 0.950 1.000 1,145,086 0.9769 -0.63%
2019-02-26 0 1.580 1.560 1.580 1.550 1.600 467,000 733,040 1.5697 0.988 0.975 0.988 0.969 1.000 746,865 0.9815 1.28%
2019-02-25 0 1.560 1.550 1.560 1.510 1.640 348,000 545,460 1.5674 0.975 0.969 0.975 0.944 1.025 556,550 0.9801 -0.64%
2019-02-22 0 1.570 1.570 1.590 1.570 1.640 216,000 349,230 1.6168 0.982 0.982 0.994 0.982 1.025 345,445 1.0110 -1.87%
2019-02-21 0 1.600 1.590 1.610 1.590 1.640 103,000 165,360 1.6054 1.000 0.994 1.007 0.994 1.025 164,726 1.0038 1.27%
2019-02-20 0 1.580 1.580 1.620 1.580 1.650 624,000 1,008,420 1.6161 0.988 0.988 1.013 0.988 1.032 997,952 1.0105 -1.25%
2019-02-19 0 1.600 1.600 1.620 1.570 1.650 1,174,000 1,881,940 1.6030 1.000 1.000 1.013 0.982 1.032 1,877,558 1.0023 0.00%
2019-02-18 0 1.600 1.600 1.630 1.580 1.650 680,252 1,089,918 1.6022 1.000 1.000 1.019 0.988 1.032 1,087,915 1.0018 1.91%
2019-02-15 0 1.570 1.560 1.570 1.560 1.620 2,580,000 4,062,540 1.5746 0.982 0.975 0.982 0.975 1.013 4,126,149 0.9846 0.64%
2019-02-14 0 1.560 1.560 1.590 1.560 1.600 147,000 232,530 1.5818 0.975 0.975 0.994 0.975 1.000 235,095 0.9891 -1.89%
2019-02-13 0 1.590 1.590 1.610 1.570 1.640 137,000 221,080 1.6137 0.994 0.994 1.007 0.982 1.025 219,102 1.0090 -1.85%
2019-02-12 0 1.620 1.590 1.620 1.570 1.620 651,000 1,028,820 1.5804 1.013 0.994 1.013 0.982 1.013 1,041,133 0.9882 0.00%
2019-02-11 0 1.620 1.590 1.620 1.590 1.680 153,000 252,050 1.6474 1.013 0.994 1.013 0.994 1.050 244,690 1.0301 0.62%
2019-02-08 0 1.610 1.600 1.610 1.560 1.620 259,000 414,160 1.5991 1.007 1.000 1.007 0.975 1.013 414,214 0.9999 1.26%
2019-02-04 0 1.590 1.580 1.590 1.570 1.630 181,000 288,760 1.5954 0.994 0.988 0.994 0.982 1.019 289,470 0.9975 -0.62%
2019-02-01 0 1.600 1.570 1.600 1.570 1.650 1,177,000 1,879,540 1.5969 1.000 0.982 1.000 0.982 1.032 1,882,356 0.9985 2.56%
2019-01-31 0 1.560 1.560 1.590 1.560 1.600 256,000 406,610 1.5883 0.975 0.975 0.994 0.975 1.000 409,416 0.9931 -2.50%
2019-01-30 0 1.600 1.590 1.600 1.590 1.630 592,000 950,220 1.6051 1.000 0.994 1.000 0.994 1.019 946,775 1.0036 0.63%
2019-01-29 0 1.590 1.560 1.590 1.520 1.620 1,118,000 1,777,150 1.5896 0.994 0.975 0.994 0.950 1.013 1,787,998 0.9939 0.00%
2019-01-28 0 1.590 1.560 1.600 1.510 1.610 571,000 893,370 1.5646 0.994 0.975 1.000 0.944 1.007 913,190 0.9783 1.27%
2019-01-25 0 1.570 1.560 1.570 1.550 1.580 215,000 336,670 1.5659 0.982 0.975 0.982 0.969 0.988 343,846 0.9791 0.64%
2019-01-24 0 1.560 1.540 1.570 1.510 1.570 254,000 394,870 1.5546 0.975 0.963 0.982 0.944 0.982 406,218 0.9721 0.00%
2019-01-23 0 1.560 1.560 1.570 1.530 1.580 504,000 787,830 1.5632 0.975 0.975 0.982 0.957 0.988 806,038 0.9774 1.96%
2019-01-22 0 1.530 1.510 1.530 1.530 1.570 344,000 532,070 1.5467 0.957 0.944 0.957 0.957 0.982 550,153 0.9671 -1.29%
2019-01-21 0 1.550 1.520 1.550 1.510 1.570 63,000 96,940 1.5387 0.969 0.950 0.969 0.944 0.982 100,755 0.9621 0.00%
2019-01-18 0 1.550 1.540 1.550 1.510 1.590 204,000 311,860 1.5287 0.969 0.963 0.969 0.944 0.994 326,254 0.9559 1.31%
2019-01-17 0 1.530 1.510 1.530 1.460 1.540 450,000 678,050 1.5068 0.957 0.944 0.957 0.913 0.963 719,677 0.9422 2.68%
2019-01-16 0 1.490 1.520 1.530 1.430 1.530 3,308,236 4,856,547 1.4680 0.932 0.950 0.957 0.894 0.957 5,290,804 0.9179 1.36%
2019-01-15 0 1.470 1.470 1.480 1.450 1.490 458,000 674,060 1.4717 0.919 0.919 0.925 0.907 0.932 732,471 0.9203 -2.00%
2019-01-14 0 1.500 1.460 1.500 1.460 1.500 247,000 363,650 1.4723 0.938 0.913 0.938 0.913 0.938 395,023 0.9206 0.00%
2019-01-11 0 1.500 1.480 1.500 1.470 1.510 605,000 903,510 1.4934 0.938 0.925 0.938 0.919 0.944 967,566 0.9338 0.67%
2019-01-10 0 1.490 1.480 1.490 1.470 1.580 750,000 1,129,140 1.5055 0.932 0.925 0.932 0.919 0.988 1,199,462 0.9414 -0.67%
2019-01-09 0 1.500 1.490 1.500 1.470 1.560 1,123,000 1,683,980 1.4995 0.938 0.932 0.938 0.919 0.975 1,795,994 0.9376 2.74%
2019-01-08 0 1.460 1.480 1.490 1.450 1.500 694,000 1,023,540 1.4748 0.913 0.925 0.932 0.907 0.938 1,109,902 0.9222 0.00%
2019-01-07 0 1.460 1.440 1.470 1.400 1.480 266,000 382,070 1.4364 0.913 0.900 0.919 0.875 0.925 425,409 0.8981 3.55%
2019-01-04 0 1.410 1.400 1.410 1.380 1.460 747,000 1,052,000 1.4083 0.882 0.875 0.882 0.863 0.913 1,194,664 0.8806 -4.73%
2019-01-03 0 1.480 1.440 1.490 1.440 1.490 129,000 190,730 1.4785 0.925 0.900 0.932 0.900 0.932 206,307 0.9245 0.00%
2019-01-02 0 1.480 1.450 1.480 1.450 1.490 1,437,000 2,085,850 1.4515 0.925 0.907 0.925 0.907 0.932 2,298,169 0.9076 0.68%
2018-12-31 0 1.470 1.460 1.470 1.450 1.490 12,000 17,490 1.4575 0.919 0.913 0.919 0.907 0.932 19,191 0.9113 -2.65%
2018-12-28 0 1.510 1.470 1.510 1.440 1.550 76,000 115,018 1.5134 0.944 0.919 0.944 0.900 0.969 121,545 0.9463 3.42%
2018-12-27 0 1.460 1.410 1.460 1.410 1.500 1,110,000 1,626,300 1.4651 0.913 0.882 0.913 0.882 0.938 1,775,204 0.9161 1.39%
2018-12-24 0 1.440 1.440 1.460 1.420 1.500 1,194,000 1,732,665 1.4511 0.900 0.900 0.913 0.888 0.938 1,909,543 0.9074 -2.04%
2018-12-21 0 1.470 1.460 1.480 1.450 1.490 1,185,000 1,739,390 1.4678 0.919 0.913 0.925 0.907 0.932 1,895,150 0.9178 0.00%
2018-12-20 0 1.470 1.460 1.490 1.450 1.490 257,000 376,360 1.4644 0.919 0.913 0.932 0.907 0.932 411,016 0.9157 0.00%
2018-12-19 0 1.470 1.450 1.500 1.400 1.500 502,000 729,790 1.4538 0.919 0.907 0.938 0.875 0.938 802,840 0.9090 -2.00%
2018-12-18 0 1.500 1.500 1.540 1.500 1.660 32,000 50,860 1.5894 0.938 0.938 0.963 0.938 1.038 51,177 0.9938 -0.66%
2018-12-17 0 1.510 1.500 1.510 1.460 1.520 220,000 326,680 1.4849 0.944 0.938 0.944 0.913 0.950 351,842 0.9285 2.03%
2018-12-14 0 1.480 1.480 1.490 1.460 1.540 430,000 643,750 1.4971 0.925 0.925 0.932 0.913 0.963 687,691 0.9361 -2.63%
2018-12-13 0 1.520 1.500 1.520 1.500 1.540 130,000 197,480 1.5191 0.950 0.938 0.950 0.938 0.963 207,907 0.9498 2.70%
2018-12-12 0 1.480 1.480 1.550 1.450 1.550 4,473,000 6,688,570 1.4953 0.925 0.925 0.969 0.907 0.969 7,153,591 0.9350 -1.33%
2018-12-11 0 1.500 1.500 1.520 1.440 1.640 4,712,000 7,259,530 1.5406 0.938 0.938 0.950 0.900 1.025 7,535,819 0.9633 -5.06%
2018-12-10 0 1.580 1.550 1.580 1.370 1.670 2,024,000 3,237,440 1.5995 0.988 0.969 0.988 0.857 1.044 3,236,948 1.0002 -5.39%
2018-12-07 0 1.670 1.670 1.700 1.650 1.780 421,000 714,150 1.6963 1.044 1.044 1.063 1.032 1.113 673,298 1.0607 -5.11%
2018-12-06 0 1.760 1.750 1.810 1.760 2.000 3,263,000 6,262,485 1.9192 1.100 1.094 1.132 1.100 1.251 5,218,459 1.2001 -11.11%
2018-12-05 0 1.980 1.980 2.000 1.880 1.990 917,000 1,784,745 1.9463 1.238 1.238 1.251 1.176 1.244 1,466,542 1.2170 2.59%
2018-12-04 0 1.930 1.930 1.940 1.900 1.980 1,081,000 2,100,670 1.9433 1.207 1.207 1.213 1.188 1.238 1,728,824 1.2151 -1.53%
2018-12-03 0 1.960 1.960 1.990 1.950 1.990 439,000 857,091 1.9524 1.226 1.226 1.244 1.219 1.244 702,085 1.2208 0.51%
2018-11-30 0 1.950 1.940 1.990 1.850 2.000 265,000 515,850 1.9466 1.219 1.213 1.244 1.157 1.251 423,810 1.2172 1.56%
2018-11-29 0 1.920 1.920 1.970 1.880 1.970 133,000 256,580 1.9292 1.201 1.201 1.232 1.176 1.232 212,705 1.2063 -1.03%
2018-11-28 0 1.940 1.900 1.940 1.880 1.990 969,000 1,877,750 1.9378 1.213 1.188 1.213 1.176 1.244 1,549,705 1.2117 -1.02%
2018-11-27 0 1.960 1.950 1.960 1.880 2.000 255,000 497,290 1.9502 1.226 1.219 1.226 1.176 1.251 407,817 1.2194 2.08%
2018-11-26 0 1.920 1.900 1.920 1.830 1.950 126,000 239,900 1.9040 1.201 1.188 1.201 1.144 1.219 201,510 1.1905 0.52%
2018-11-23 0 1.910 1.900 1.910 1.880 1.920 159,000 302,650 1.9035 1.194 1.188 1.194 1.176 1.201 254,286 1.1902 2.14%
2018-11-22 0 1.870 1.850 1.870 1.820 1.880 120,000 220,870 1.8406 1.169 1.157 1.169 1.138 1.176 191,914 1.1509 1.63%
2018-11-21 0 1.840 1.840 1.860 1.790 1.860 620,000 1,129,510 1.8218 1.151 1.151 1.163 1.119 1.163 991,555 1.1391 1.10%
2018-11-20 0 1.820 1.820 1.870 1.800 1.850 429,000 781,210 1.8210 1.138 1.138 1.169 1.126 1.157 686,092 1.1386 -2.67%
2018-11-19 0 1.870 1.830 1.870 1.800 1.870 394,000 725,480 1.8413 1.169 1.144 1.169 1.126 1.169 630,117 1.1513 4.47%
2018-11-16 0 1.790 1.760 1.820 1.760 1.850 744,000 1,354,100 1.8200 1.119 1.100 1.138 1.100 1.157 1,189,866 1.1380 0.56%
2018-11-15 0 1.780 1.760 1.800 1.760 1.830 880,000 1,569,470 1.7835 1.113 1.100 1.126 1.100 1.144 1,407,369 1.1152 0.00%
2018-11-14 0 1.780 1.750 1.780 1.750 1.830 426,000 759,820 1.7836 1.113 1.094 1.113 1.094 1.144 681,294 1.1153 -0.56%
2018-11-13 0 1.790 1.760 1.800 1.760 1.800 212,000 376,560 1.7762 1.119 1.100 1.126 1.100 1.126 339,048 1.1106 1.13%
2018-11-12 0 1.770 1.760 1.770 1.750 1.800 309,000 546,330 1.7681 1.107 1.100 1.107 1.094 1.126 494,178 1.1055 0.00%
2018-11-09 0 1.770 1.750 1.790 1.750 1.840 2,040,000 3,611,650 1.7704 1.107 1.094 1.119 1.094 1.151 3,262,536 1.1070 -3.28%
2018-11-08 0 1.830 1.810 1.880 1.820 1.940 120,000 224,180 1.8682 1.144 1.132 1.176 1.138 1.213 191,914 1.1681 -3.17%
2018-11-07 0 1.890 1.840 1.900 1.820 1.900 198,000 365,950 1.8482 1.182 1.151 1.188 1.138 1.188 316,658 1.1557 2.72%
2018-11-06 0 1.840 1.800 1.840 1.830 1.850 192,000 354,570 1.8467 1.151 1.126 1.151 1.144 1.157 307,062 1.1547 -0.54%
2018-11-05 0 1.850 1.810 1.850 1.850 1.860 410,000 758,540 1.8501 1.157 1.132 1.157 1.157 1.163 655,706 1.1568 0.00%
2018-11-02 0 1.850 1.810 1.850 1.780 1.870 189,000 346,610 1.8339 1.157 1.132 1.157 1.113 1.169 302,264 1.1467 2.78%
2018-11-01 0 1.800 1.730 1.800 1.730 1.820 1,241,000 2,238,990 1.8042 1.126 1.082 1.126 1.082 1.138 1,984,710 1.1281 0.00%
2018-10-31 0 1.800 1.730 1.810 1.670 1.800 175,000 302,600 1.7291 1.126 1.082 1.132 1.044 1.126 279,874 1.0812 5.88%
2018-10-30 0 1.700 1.670 1.760 1.670 1.760 287,000 495,540 1.7266 1.063 1.044 1.100 1.044 1.100 458,994 1.0796 -3.41%
2018-10-29 0 1.760 1.730 1.790 1.800 1.800 12,000 21,600 1.8000 1.100 1.082 1.119 1.126 1.126 19,191 1.1255 -2.76%
2018-10-26 0 1.810 1.750 1.810 1.710 1.810 98,000 172,190 1.7570 1.132 1.094 1.132 1.069 1.132 156,730 1.0986 1.12%
2018-10-25 0 1.790 1.790 1.850 1.790 1.850 71,000 127,250 1.7923 1.119 1.119 1.157 1.119 1.157 113,549 1.1207 -1.10%
2018-10-24 0 1.810 1.760 1.810 1.770 1.870 398,000 734,460 1.8454 1.132 1.100 1.132 1.107 1.169 636,514 1.1539 4.02%
2018-10-23 0 1.740 1.730 1.800 1.740 1.820 242,000 434,350 1.7948 1.088 1.082 1.126 1.088 1.138 387,026 1.1223 -5.95%
2018-10-22 0 1.850 1.810 1.850 1.730 1.850 1,011,000 1,806,950 1.7873 1.157 1.132 1.157 1.082 1.157 1,616,875 1.1176 4.52%
2018-10-19 0 1.770 1.720 1.770 1.710 1.790 74,000 128,470 1.7361 1.107 1.075 1.107 1.069 1.119 118,347 1.0855 5.36%
2018-10-18 0 1.680 1.660 1.710 1.690 1.720 78,000 132,230 1.6953 1.050 1.038 1.069 1.057 1.075 124,744 1.0600 -1.18%
2018-10-16 0 1.700 1.680 1.700 1.690 1.710 625,000 1,059,370 1.6950 1.063 1.050 1.063 1.057 1.069 999,552 1.0598 0.59%
2018-10-15 0 1.690 1.680 1.700 1.630 1.690 299,000 497,610 1.6642 1.057 1.050 1.063 1.019 1.057 478,185 1.0406 0.60%
2018-10-12 0 1.680 1.650 1.680 1.600 1.700 620,000 1,025,260 1.6536 1.050 1.032 1.050 1.000 1.063 991,555 1.0340 1.20%
2018-10-11 0 1.660 1.660 1.670 1.630 1.720 304,000 510,035 1.6777 1.038 1.038 1.044 1.019 1.075 486,182 1.0491 0.00%
2018-10-10 0 1.660 1.660 1.680 1.630 1.700 140,006 231,189 1.6513 1.038 1.038 1.050 1.019 1.063 223,909 1.0325 -1.78%
2018-10-09 0 1.690 1.660 1.700 1.640 1.700 332,120 553,060 1.6652 1.057 1.038 1.063 1.025 1.063 531,154 1.0412 -0.59%
2018-10-08 0 1.700 1.700 1.710 1.700 1.770 396,000 676,721 1.7089 1.063 1.063 1.069 1.063 1.107 633,316 1.0685 -1.73%
2018-10-05 0 1.730 1.700 1.730 1.700 1.740 1,676,000 2,877,965 1.7172 1.082 1.063 1.082 1.063 1.088 2,680,398 1.0737 -1.70%
2018-10-04 0 1.760 1.730 1.760 1.720 1.760 2,103,000 3,631,101 1.7266 1.100 1.082 1.100 1.075 1.100 3,363,291 1.0796 2.33%
2018-10-03 0 1.720 1.720 1.740 1.720 1.770 1,673,000 2,911,735 1.7404 1.075 1.075 1.088 1.075 1.107 2,675,600 1.0883 -1.15%
2018-10-02 0 1.740 1.740 1.750 1.730 1.820 1,419,000 2,474,500 1.7438 1.088 1.088 1.094 1.082 1.138 2,269,382 1.0904 -3.87%
2018-09-28 0 1.810 1.780 1.810 1.690 1.860 7,780,000 13,719,270 1.7634 1.132 1.113 1.132 1.057 1.163 12,442,418 1.1026 -1.63%
2018-09-27 0 1.840 1.830 1.870 1.830 1.860 149,000 274,380 1.8415 1.151 1.144 1.169 1.144 1.163 238,293 1.1514 0.55%
2018-09-26 0 1.830 1.830 1.860 1.810 1.870 643,867 1,190,162 1.8485 1.144 1.144 1.163 1.132 1.169 1,029,725 1.1558 0.55%
2018-09-24 0 1.820 1.810 1.850 1.810 1.890 916,000 1,689,990 1.8450 1.138 1.132 1.157 1.132 1.182 1,464,943 1.1536 -1.09%
2018-09-21 0 1.930 1.930 1.980 1.930 1.980 1,183,000 2,305,245 1.9486 1.151 1.151 1.180 1.151 1.180 1,984,492 1.1616 1.05%
2018-09-20 0 1.910 1.910 1.940 1.910 2.010 1,708,666 3,362,398 1.9678 1.139 1.139 1.156 1.139 1.198 2,866,301 1.1731 -1.55%
2018-09-19 0 1.940 1.930 1.960 1.920 1.960 769,000 1,494,930 1.9440 1.156 1.151 1.168 1.145 1.168 1,290,004 1.1589 0.00%
2018-09-18 0 1.940 1.940 1.970 1.920 2.000 4,336,000 8,520,420 1.9650 1.156 1.156 1.174 1.145 1.192 7,273,676 1.1714 -1.02%
2018-09-17 0 1.960 1.950 1.980 1.880 1.980 954,192 1,878,902 1.9691 1.168 1.162 1.180 1.121 1.180 1,600,665 1.1738 3.16%
2018-09-14 0 1.900 1.880 1.900 1.890 2.050 2,874,000 5,576,850 1.9404 1.133 1.121 1.133 1.127 1.222 4,821,159 1.1567 -6.40%
2018-09-13 0 2.030 2.020 2.030 2.010 2.080 946,000 1,920,250 2.0299 1.210 1.204 1.210 1.198 1.240 1,586,923 1.2100 -1.46%
2018-09-12 0 2.060 2.060 2.070 2.040 2.100 1,502,000 3,102,485 2.0656 1.228 1.228 1.234 1.216 1.252 2,519,617 1.2313 -1.44%
2018-09-11 0 2.090 2.090 2.100 2.070 2.100 130,000 271,660 2.0897 1.246 1.246 1.252 1.234 1.252 218,076 1.2457 0.48%
2018-09-10 0 2.080 2.050 2.080 2.050 2.100 1,840,000 3,858,769 2.0972 1.240 1.222 1.240 1.222 1.252 3,086,615 1.2502 -0.95%
2018-09-07 0 2.100 2.080 2.100 2.060 2.110 655,000 1,374,890 2.0991 1.252 1.240 1.252 1.228 1.258 1,098,768 1.2513 3.45%
2018-09-06 0 2.030 2.030 2.060 2.030 2.090 1,019,712 2,103,174 2.0625 1.210 1.210 1.228 1.210 1.246 1,710,575 1.2295 -2.87%
2018-09-05 0 2.090 2.090 2.130 2.090 2.150 2,352,000 4,989,870 2.1215 1.246 1.246 1.270 1.246 1.282 3,945,500 1.2647 -2.34%
2018-09-04 0 2.140 2.140 2.160 2.090 2.160 514,000 1,095,180 2.1307 1.276 1.276 1.288 1.246 1.288 862,239 1.2702 0.00%
2018-09-03 0 2.140 2.130 2.170 2.100 2.200 647,611 1,390,517 2.1471 1.276 1.270 1.294 1.252 1.311 1,086,373 1.2800 -0.47%
2018-08-31 0 2.150 2.150 2.200 2.050 2.200 888,000 1,880,970 2.1182 1.282 1.282 1.311 1.222 1.311 1,489,627 1.2627 1.90%
2018-08-30 0 2.110 2.110 2.120 2.010 2.150 1,062,000 2,207,110 2.0783 1.258 1.258 1.264 1.198 1.282 1,781,514 1.2389 2.43%
2018-08-29 0 2.060 2.010 2.060 1.860 2.070 5,151,000 9,870,290 1.9162 1.228 1.198 1.228 1.109 1.234 8,640,845 1.1423 7.29%
2018-08-28 0 1.920 1.900 1.930 1.900 2.130 10,297,000 20,381,730 1.9794 1.145 1.133 1.151 1.133 1.270 17,273,303 1.1800 -9.86%
2018-08-27 0 2.130 2.110 2.150 2.100 2.160 335,000 717,280 2.1411 1.270 1.258 1.282 1.252 1.288 561,965 1.2764 1.91%
2018-08-24 0 2.090 2.080 2.100 2.040 2.260 1,597,000 3,349,075 2.0971 1.246 1.240 1.252 1.216 1.347 2,678,981 1.2501 -3.69%
2018-08-23 0 2.170 2.120 2.180 2.000 2.180 518,000 1,072,870 2.0712 1.294 1.264 1.300 1.192 1.300 868,949 1.2347 7.43%
2018-08-22 0 2.020 2.010 2.020 1.990 2.050 359,000 721,880 2.0108 1.204 1.198 1.204 1.186 1.222 602,225 1.1987 0.00%
2018-08-21 0 2.020 1.990 2.020 1.940 2.040 190,000 376,360 1.9808 1.204 1.186 1.204 1.156 1.216 318,727 1.1808 1.51%
2018-08-20 0 1.990 1.950 1.990 1.900 1.990 605,000 1,162,200 1.9210 1.186 1.162 1.186 1.133 1.186 1,014,893 1.1451 0.51%
2018-08-17 0 1.980 1.970 2.000 1.950 2.000 78,000 154,240 1.9774 1.180 1.174 1.192 1.162 1.192 130,846 1.1788 1.02%
2018-08-16 0 1.960 1.960 1.980 1.950 2.000 386,000 764,820 1.9814 1.168 1.168 1.180 1.162 1.192 647,518 1.1812 -4.39%
2018-08-15 0 2.050 2.020 2.060 1.970 2.090 768,000 1,540,720 2.0061 1.222 1.204 1.228 1.174 1.246 1,288,326 1.1959 -0.97%
2018-08-14 0 2.070 2.050 2.080 2.050 2.110 274,000 571,320 2.0851 1.234 1.222 1.240 1.222 1.258 459,637 1.2430 -0.48%
2018-08-13 0 2.080 2.080 2.100 2.010 2.100 514,000 1,050,840 2.0444 1.240 1.240 1.252 1.198 1.252 862,239 1.2187 -2.80%
2018-08-10 0 2.140 2.140 2.160 2.110 2.160 238,000 509,080 2.1390 1.276 1.276 1.288 1.258 1.288 399,247 1.2751 -1.83%
2018-08-09 0 2.180 2.160 2.200 2.160 2.240 630,000 1,383,080 2.1954 1.300 1.288 1.311 1.288 1.335 1,056,830 1.3087 -0.46%
2018-08-08 0 2.190 2.140 2.200 2.060 2.220 814,600 1,766,580 2.1686 1.306 1.276 1.311 1.228 1.323 1,366,498 1.2928 4.78%
2018-08-07 0 2.090 2.090 2.100 2.000 2.130 258,000 541,040 2.0971 1.246 1.246 1.252 1.192 1.270 432,797 1.2501 -3.24%
2018-08-06 0 2.160 1.920 2.170 2.160 2.190 73,400 159,998 2.1798 1.288 1.145 1.294 1.288 1.306 123,129 1.2994 -2.70%
2018-08-03 0 4.440 4.420 4.440 4.410 4.500 1,296,000 5,798,560 4.4742 1.323 1.317 1.323 1.314 1.341 4,348,102 1.3336 -0.45%
2018-08-02 0 4.460 4.450 4.460 4.440 4.540 1,220,000 5,445,240 4.4633 1.329 1.326 1.329 1.323 1.353 4,093,120 1.3303 -0.89%
2018-08-01 0 4.500 4.460 4.500 4.500 4.530 401,000 1,803,895 4.4985 1.341 1.329 1.341 1.341 1.350 1,345,362 1.3408 0.45%
2018-07-31 0 4.480 4.480 4.520 4.460 4.540 185,000 831,940 4.4970 1.335 1.335 1.347 1.329 1.353 620,678 1.3404 -0.22%
2018-07-30 0 4.490 4.460 4.500 4.450 4.530 215,000 964,720 4.4871 1.338 1.329 1.341 1.326 1.350 721,329 1.3374 -1.97%
2018-07-27 0 4.580 4.540 4.580 4.510 4.720 193,000 874,670 4.5320 1.365 1.353 1.365 1.344 1.407 647,518 1.3508 -0.65%
2018-07-26 0 4.610 4.510 4.610 4.570 4.640 221,000 1,009,870 4.5695 1.374 1.344 1.374 1.362 1.383 741,459 1.3620 2.44%
2018-07-25 0 4.500 4.500 4.510 4.470 4.540 351,000 1,579,000 4.4986 1.341 1.341 1.344 1.332 1.353 1,177,611 1.3409 -1.53%
2018-07-24 0 4.570 4.550 4.570 4.500 4.590 51,000 231,570 4.5406 1.362 1.356 1.362 1.341 1.368 171,106 1.3534 1.11%
2018-07-23 0 4.520 4.480 4.520 4.470 4.600 337,000 1,522,985 4.5192 1.347 1.335 1.347 1.332 1.371 1,130,641 1.3470 -2.16%
2018-07-20 0 4.620 4.600 4.620 4.550 4.630 157,000 722,500 4.6019 1.377 1.371 1.377 1.356 1.380 526,738 1.3717 0.43%
2018-07-19 0 4.600 4.580 4.610 4.590 4.610 83,000 381,820 4.6002 1.371 1.365 1.374 1.368 1.374 278,466 1.3712 0.00%
2018-07-18 0 4.600 4.580 4.590 4.590 4.680 145,000 668,660 4.6114 1.371 1.365 1.368 1.368 1.395 486,477 1.3745 -1.50%
2018-07-17 0 4.670 4.630 4.670 4.630 4.780 79,000 374,300 4.7380 1.392 1.380 1.392 1.380 1.425 265,046 1.4122 -0.21%
2018-07-16 0 4.680 4.620 4.680 4.620 4.720 299,000 1,395,800 4.6682 1.395 1.377 1.395 1.377 1.407 1,003,150 1.3914 0.65%
2018-07-13 0 4.650 4.620 4.650 4.570 4.740 274,000 1,276,870 4.6601 1.386 1.377 1.386 1.362 1.413 919,275 1.3890 1.75%
2018-07-12 0 4.570 4.550 4.560 4.550 4.800 1,109,000 5,110,150 4.6079 1.362 1.356 1.359 1.356 1.431 3,720,713 1.3734 -3.79%
2018-07-11 0 4.750 4.720 4.750 4.590 4.750 362,000 1,698,390 4.6917 1.416 1.407 1.416 1.368 1.416 1,214,516 1.3984 0.64%
2018-07-10 0 4.720 4.670 4.720 4.630 4.740 316,000 1,487,240 4.7065 1.407 1.392 1.407 1.380 1.413 1,060,185 1.4028 1.94%
2018-07-09 0 4.630 4.600 4.630 4.530 4.680 452,000 2,086,450 4.6160 1.380 1.371 1.380 1.350 1.395 1,516,468 1.3759 2.21%
2018-07-06 0 4.530 4.530 4.550 4.530 4.670 340,000 1,576,730 4.6374 1.350 1.350 1.356 1.350 1.392 1,140,706 1.3822 -3.82%
2018-07-05 0 4.710 4.680 4.710 4.650 4.760 200,000 940,690 4.7035 1.404 1.395 1.404 1.386 1.419 671,003 1.4019 -1.05%
2018-07-04 0 4.760 4.720 4.760 4.590 4.790 309,000 1,439,010 4.6570 1.419 1.407 1.419 1.368 1.428 1,036,700 1.3881 1.93%
2018-07-03 0 4.670 4.660 4.670 4.630 4.860 563,000 2,643,930 4.6961 1.392 1.389 1.392 1.380 1.449 1,888,874 1.3997 -3.91%
2018-06-29 0 4.860 4.860 4.870 4.680 5.000 979,000 4,768,250 4.8705 1.449 1.449 1.452 1.395 1.490 3,284,561 1.4517 1.67%
2018-06-28 0 4.780 4.780 4.840 4.760 4.970 792,000 3,833,630 4.8404 1.425 1.425 1.443 1.419 1.481 2,657,173 1.4427 -4.59%
2018-06-27 0 5.010 4.950 5.020 4.650 5.020 1,866,000 9,103,670 4.8787 1.493 1.475 1.496 1.386 1.496 6,260,461 1.4542 5.92%
2018-06-26 0 4.730 4.730 4.790 4.690 4.820 732,000 3,474,790 4.7470 1.410 1.410 1.428 1.398 1.437 2,455,872 1.4149 -2.87%
2018-06-25 0 4.870 4.870 4.890 4.660 4.880 2,289,000 11,068,940 4.8357 1.452 1.452 1.458 1.389 1.455 7,679,633 1.4413 5.18%
2018-06-22 0 4.630 4.600 4.730 4.500 4.760 711,000 3,281,570 4.6154 1.380 1.371 1.410 1.341 1.419 2,385,417 1.3757 2.89%
2018-06-21 0 4.500 4.490 4.520 4.470 4.520 1,404,000 6,317,830 4.4999 1.341 1.338 1.347 1.332 1.347 4,710,443 1.3412 0.67%
2018-06-20 0 4.470 4.460 4.510 4.360 4.500 610,000 2,704,410 4.4335 1.332 1.329 1.344 1.300 1.341 2,046,560 1.3214 1.13%
2018-06-19 0 4.420 4.380 4.450 4.160 4.520 1,808,000 7,775,340 4.3005 1.317 1.306 1.326 1.240 1.347 6,065,870 1.2818 -1.34%
2018-06-15 0 4.480 4.460 4.500 4.360 4.680 2,854,000 12,667,460 4.4385 1.335 1.329 1.341 1.300 1.395 9,575,217 1.3229 -1.32%
2018-06-14 0 4.540 4.520 4.550 4.390 4.660 1,629,000 7,405,280 4.5459 1.353 1.347 1.356 1.308 1.389 5,465,322 1.3550 -1.73%
2018-06-13 0 4.620 4.570 4.630 4.550 4.640 145,000 663,650 4.5769 1.377 1.362 1.380 1.356 1.383 486,477 1.3642 1.54%
2018-06-12 0 4.550 4.550 4.600 4.530 4.630 394,000 1,800,985 4.5710 1.356 1.356 1.371 1.350 1.380 1,321,877 1.3624 -1.52%
2018-06-11 0 4.620 4.600 4.630 4.570 4.630 243,000 1,118,740 4.6039 1.377 1.371 1.380 1.362 1.380 815,269 1.3722 -0.65%
2018-06-08 0 4.650 4.600 4.650 4.600 4.660 1,036,000 4,769,420 4.6037 1.386 1.371 1.386 1.371 1.389 3,475,797 1.3722 0.87%
2018-06-07 0 4.610 4.600 4.650 4.600 4.700 391,000 1,826,260 4.6707 1.374 1.371 1.386 1.371 1.401 1,311,812 1.3922 0.22%
2018-06-06 0 4.600 4.590 4.620 4.540 4.650 420,000 1,927,750 4.5899 1.371 1.368 1.377 1.353 1.386 1,409,107 1.3681 0.44%
2018-06-05 0 4.580 4.540 4.560 4.490 4.680 838,000 3,861,440 4.6079 1.365 1.353 1.359 1.338 1.395 2,811,504 1.3734 -1.51%
2018-06-04 0 4.650 4.620 4.650 4.600 4.940 1,589,000 7,442,120 4.6835 1.386 1.377 1.386 1.371 1.472 5,331,121 1.3960 -3.93%
2018-06-01 0 4.840 4.820 4.840 4.830 4.970 1,590,000 7,674,585 4.8268 1.443 1.437 1.443 1.440 1.481 5,334,476 1.4387 -0.21%
2018-05-31 0 4.850 4.700 4.860 4.690 4.950 730,000 3,549,210 4.8619 1.446 1.401 1.449 1.398 1.475 2,449,162 1.4492 0.41%
2018-05-30 0 4.830 4.770 4.840 4.630 4.860 1,577,000 7,431,760 4.7126 1.440 1.422 1.443 1.380 1.449 5,290,861 1.4046 3.21%
2018-05-29 0 4.680 4.580 4.680 4.470 4.930 1,059,000 5,084,130 4.8009 1.395 1.365 1.395 1.332 1.469 3,552,963 1.4310 -4.10%
2018-05-28 0 4.880 4.880 4.900 4.810 5.020 839,000 4,126,770 4.9187 1.455 1.455 1.460 1.434 1.496 2,814,859 1.4661 0.41%
2018-05-25 0 4.980 4.970 4.980 4.600 4.980 2,253,000 10,946,790 4.8588 1.449 1.446 1.449 1.338 1.449 7,745,491 1.4133 8.26%
2018-05-24 0 4.600 4.580 4.610 4.500 4.600 750,612 3,393,971 4.5216 1.338 1.332 1.341 1.309 1.338 2,580,496 1.3152 2.22%
2018-05-23 0 4.500 4.450 4.500 4.400 4.500 646,237 2,893,099 4.4768 1.309 1.294 1.309 1.280 1.309 2,221,670 1.3022 1.81%
2018-05-21 0 4.420 4.410 4.440 4.420 4.490 160,000 713,500 4.4594 1.286 1.283 1.292 1.286 1.306 550,057 1.2971 -1.34%
2018-05-18 0 4.480 4.470 4.480 4.420 4.500 1,571,000 6,982,710 4.4448 1.303 1.300 1.303 1.286 1.309 5,400,873 1.2929 1.13%
2018-05-17 0 4.430 4.400 4.430 4.330 4.450 649,000 2,861,660 4.4093 1.289 1.280 1.289 1.260 1.294 2,231,169 1.2826 0.91%
2018-05-16 0 4.390 4.380 4.400 4.350 4.440 716,882 3,132,006 4.3689 1.277 1.274 1.280 1.265 1.292 2,464,537 1.2708 0.69%
2018-05-15 0 4.360 4.340 4.360 4.350 4.430 785,000 3,427,970 4.3668 1.268 1.262 1.268 1.265 1.289 2,698,717 1.2702 -0.46%
2018-05-14 0 4.380 4.370 4.380 4.350 4.450 737,000 3,224,730 4.3755 1.274 1.271 1.274 1.265 1.294 2,533,700 1.2727 0.00%
2018-05-11 0 4.380 4.360 4.370 4.340 4.420 1,202,000 5,249,850 4.3676 1.274 1.268 1.271 1.262 1.286 4,132,304 1.2704 -0.23%
2018-05-10 0 4.390 4.390 4.400 4.350 4.400 368,000 1,606,900 4.3666 1.277 1.277 1.280 1.265 1.280 1,265,131 1.2701 0.00%
2018-05-09 0 4.390 4.370 4.390 4.380 4.450 139,000 610,850 4.3946 1.277 1.271 1.277 1.274 1.294 477,862 1.2783 0.23%
2018-05-08 0 4.380 4.380 4.450 4.370 4.540 199,000 882,030 4.4323 1.274 1.274 1.294 1.271 1.321 684,133 1.2893 -2.67%
2018-05-07 0 4.500 4.450 4.500 4.400 4.550 166,000 739,920 4.4573 1.309 1.294 1.309 1.280 1.323 570,684 1.2965 1.12%
2018-05-04 0 4.450 4.430 4.500 4.380 4.500 83,000 368,000 4.4337 1.294 1.289 1.309 1.274 1.309 285,342 1.2897 0.00%
2018-05-03 0 4.450 4.420 4.450 4.390 4.460 78,000 345,690 4.4319 1.294 1.286 1.294 1.277 1.297 268,153 1.2892 -1.11%
2018-05-02 0 4.500 4.410 4.510 4.350 4.530 209,000 918,250 4.3935 1.309 1.283 1.312 1.265 1.318 718,512 1.2780 0.67%
2018-04-30 0 4.470 4.350 4.480 4.350 4.490 204,000 902,640 4.4247 1.300 1.265 1.303 1.265 1.306 701,323 1.2871 2.76%
2018-04-27 0 4.350 4.350 4.360 4.300 4.400 138,000 600,790 4.3536 1.265 1.265 1.268 1.251 1.280 474,424 1.2664 -0.23%
2018-04-26 0 4.360 4.340 4.390 4.350 4.410 313,000 1,373,910 4.3895 1.268 1.262 1.277 1.265 1.283 1,076,049 1.2768 -0.91%
2018-04-25 0 4.400 4.400 4.410 4.370 4.470 1,053,000 4,623,920 4.3912 1.280 1.280 1.283 1.271 1.300 3,620,063 1.2773 0.00%
2018-04-24 0 4.400 4.340 4.470 4.310 4.440 299,955 1,309,764 4.3665 1.280 1.262 1.300 1.254 1.292 1,031,202 1.2701 1.15%
2018-04-23 0 4.350 4.350 4.380 4.350 4.480 290,000 1,289,009 4.4449 1.265 1.265 1.274 1.265 1.303 996,978 1.2929 -0.68%
2018-04-20 0 4.380 4.380 4.470 4.330 4.550 122,000 544,680 4.4646 1.274 1.274 1.300 1.260 1.323 419,418 1.2987 -1.13%
2018-04-19 0 4.430 4.410 4.460 4.360 4.460 89,000 391,380 4.3975 1.289 1.283 1.297 1.268 1.297 305,969 1.2791 2.31%
2018-04-18 0 4.330 4.330 4.370 4.320 4.490 231,000 1,006,620 4.3577 1.260 1.260 1.271 1.257 1.306 794,145 1.2676 -3.78%
2018-04-17 0 4.500 4.370 4.520 4.400 4.550 347,000 1,538,920 4.4349 1.309 1.271 1.315 1.280 1.323 1,192,936 1.2900 0.00%
2018-04-16 0 4.500 4.450 4.500 4.450 4.500 35,000 156,330 4.4666 1.309 1.294 1.309 1.294 1.309 120,325 1.2992 -0.88%
2018-04-13 0 4.540 4.430 4.540 4.430 4.590 342,000 1,533,220 4.4831 1.321 1.289 1.321 1.289 1.335 1,175,747 1.3040 1.34%
2018-04-12 0 4.480 4.450 4.500 4.420 4.500 394,000 1,767,480 4.4860 1.303 1.294 1.309 1.286 1.309 1,354,515 1.3049 -0.44%
2018-04-11 0 4.500 4.460 4.540 4.430 4.540 131,000 585,860 4.4722 1.309 1.297 1.321 1.289 1.321 450,359 1.3009 0.90%
2018-04-10 0 4.460 4.420 4.470 4.420 4.560 149,000 667,370 4.4790 1.297 1.286 1.300 1.286 1.326 512,241 1.3028 -2.19%
2018-04-09 0 4.560 4.530 4.570 4.490 4.620 535,000 2,432,820 4.5473 1.326 1.318 1.329 1.306 1.344 1,839,253 1.3227 -0.44%
2018-04-06 0 4.580 4.500 4.580 4.450 4.580 698,000 3,168,630 4.5396 1.332 1.309 1.332 1.294 1.332 2,399,624 1.3205 2.23%
2018-04-04 0 4.480 4.460 4.480 4.420 4.620 1,222,000 5,486,510 4.4898 1.303 1.297 1.303 1.286 1.344 4,201,061 1.3060 1.59%
2018-04-03 0 4.410 4.390 4.410 4.260 4.420 738,000 3,235,380 4.3840 1.283 1.277 1.283 1.239 1.286 2,537,138 1.2752 2.56%
2018-03-29 0 4.300 4.300 4.330 4.300 4.330 63,000 271,900 4.3159 1.251 1.251 1.260 1.251 1.260 216,585 1.2554 0.47%
2018-03-28 0 4.280 4.250 4.280 4.240 4.320 199,000 851,950 4.2812 1.245 1.236 1.245 1.233 1.257 684,133 1.2453 -1.61%
2018-03-27 0 4.350 4.300 4.350 4.170 4.350 474,000 2,032,170 4.2873 1.265 1.251 1.265 1.213 1.265 1,629,544 1.2471 2.11%
2018-03-26 0 4.260 4.250 4.300 4.240 4.290 120,000 513,340 4.2778 1.239 1.236 1.251 1.233 1.248 412,543 1.2443 -1.84%
2018-03-23 0 4.340 4.300 4.340 4.270 4.480 415,000 1,805,510 4.3506 1.262 1.251 1.262 1.242 1.303 1,426,710 1.2655 -3.12%
2018-03-22 0 4.480 4.410 4.480 4.400 4.480 297,000 1,315,670 4.4299 1.303 1.283 1.303 1.280 1.303 1,021,043 1.2886 0.67%
2018-03-21 0 4.450 4.410 4.450 4.410 4.510 224,000 999,660 4.4628 1.294 1.283 1.294 1.283 1.312 770,080 1.2981 -0.67%
2018-03-20 0 4.480 4.420 4.490 4.360 4.480 118,000 516,450 4.3767 1.303 1.286 1.306 1.268 1.303 405,667 1.2731 1.36%
2018-03-19 0 4.420 4.420 4.450 4.300 4.420 412,000 1,791,170 4.3475 1.286 1.286 1.294 1.251 1.286 1,416,397 1.2646 1.38%
2018-03-16 0 4.360 4.360 4.500 4.350 4.490 187,000 815,950 4.3634 1.268 1.268 1.309 1.265 1.306 642,879 1.2692 -2.68%
2018-03-15 0 4.480 4.420 4.480 4.410 4.500 33,000 146,760 4.4473 1.303 1.286 1.303 1.283 1.309 113,449 1.2936 -0.44%
2018-03-14 0 4.500 4.450 4.500 4.450 4.500 290,000 1,293,030 4.4587 1.309 1.294 1.309 1.294 1.309 996,978 1.2969 0.22%
2018-03-13 0 4.490 4.300 4.490 4.430 4.500 146,000 654,340 4.4818 1.306 1.251 1.306 1.289 1.309 501,927 1.3037 0.45%
2018-03-12 0 4.470 4.420 4.480 4.410 4.480 117,000 519,960 4.4441 1.300 1.286 1.303 1.283 1.303 402,229 1.2927 1.36%
2018-03-09 0 4.410 4.320 4.430 4.300 4.430 87,000 377,870 4.3433 1.283 1.257 1.289 1.251 1.289 299,094 1.2634 0.46%
2018-03-08 0 4.390 4.360 4.390 4.380 4.400 185,000 812,150 4.3900 1.277 1.268 1.277 1.274 1.280 636,003 1.2770 0.00%
2018-03-07 0 4.390 4.320 4.400 4.310 4.430 34,000 148,890 4.3791 1.277 1.257 1.280 1.254 1.289 116,887 1.2738 -0.23%
2018-03-06 0 4.400 4.380 4.400 4.190 4.440 3,748,000 15,807,590 4.2176 1.280 1.274 1.280 1.219 1.292 12,885,086 1.2268 3.04%
2018-03-05 0 4.270 4.230 4.290 4.220 4.290 867,000 3,675,380 4.2392 1.242 1.230 1.248 1.228 1.248 2,980,622 1.2331 0.95%
2018-03-02 0 4.230 4.230 4.270 4.210 4.270 62,000 264,140 4.2603 1.230 1.230 1.242 1.225 1.242 213,147 1.2392 -0.94%
2018-03-01 0 4.270 4.250 4.270 4.250 4.290 52,000 222,210 4.2733 1.242 1.236 1.242 1.236 1.248 178,769 1.2430 0.00%
2018-02-28 0 4.270 4.250 4.270 4.220 4.290 192,000 816,060 4.2503 1.242 1.236 1.242 1.228 1.248 660,068 1.2363 0.71%
2018-02-27 0 4.240 4.230 4.240 4.230 4.300 1,889,000 8,092,270 4.2839 1.233 1.230 1.233 1.230 1.251 6,494,111 1.2461 -1.40%
2018-02-26 0 4.300 4.300 4.330 4.210 4.370 1,114,000 4,770,160 4.2820 1.251 1.251 1.260 1.225 1.271 3,829,772 1.2455 -0.69%
2018-02-23 0 4.330 4.280 4.330 4.230 4.370 101,000 436,050 4.3173 1.260 1.245 1.260 1.230 1.271 347,224 1.2558 -0.69%
2018-02-22 0 4.360 4.360 4.400 4.320 4.500 100,000 438,460 4.3846 1.268 1.268 1.280 1.257 1.309 343,786 1.2754 -3.54%
2018-02-21 0 4.520 4.420 4.540 4.410 4.590 117,000 526,810 4.5026 1.315 1.286 1.321 1.283 1.335 402,229 1.3097 0.89%
2018-02-20 0 4.480 4.390 4.500 4.190 4.490 251,000 1,093,930 4.3583 1.303 1.277 1.309 1.219 1.306 862,902 1.2677 1.36%
2018-02-15 0 4.420 4.390 4.420 4.330 4.430 92,000 401,010 4.3588 1.286 1.277 1.286 1.260 1.289 316,283 1.2679 2.08%
2018-02-14 0 4.330 4.250 4.330 4.250 4.340 30,969 132,485 4.2780 1.260 1.236 1.260 1.236 1.262 106,467 1.2444 -1.14%
2018-02-13 0 4.380 4.350 4.380 4.220 4.400 82,000 353,280 4.3083 1.274 1.265 1.274 1.228 1.280 281,904 1.2532 3.79%
2018-02-12 0 4.220 4.200 4.210 4.150 4.250 295,000 1,228,520 4.1645 1.228 1.222 1.225 1.207 1.236 1,014,168 1.2114 1.44%
2018-02-09 0 4.160 4.150 4.180 3.930 4.250 298,000 1,236,680 4.1499 1.210 1.207 1.216 1.143 1.236 1,024,481 1.2071 -4.15%
2018-02-08 0 4.340 4.320 4.390 4.300 4.500 630,437 2,784,290 4.4164 1.262 1.257 1.277 1.251 1.309 2,167,352 1.2847 -3.56%
2018-02-07 0 4.500 4.470 4.510 4.430 4.580 191,000 856,320 4.4834 1.309 1.300 1.312 1.289 1.332 656,631 1.3041 0.00%
2018-02-06 0 4.500 4.400 4.500 4.410 4.720 969,000 4,422,000 4.5635 1.309 1.280 1.309 1.283 1.373 3,331,283 1.3274 -5.06%
2018-02-05 0 4.740 4.720 4.740 4.690 4.750 164,000 773,700 4.7177 1.379 1.373 1.379 1.364 1.382 563,808 1.3723 -1.25%
2018-02-02 0 4.800 4.730 4.800 4.600 4.840 851,500 4,043,595 4.7488 1.396 1.376 1.396 1.338 1.408 2,927,335 1.3813 5.03%
2018-02-01 0 4.570 4.550 4.570 4.500 4.590 808,000 3,662,560 4.5329 1.329 1.323 1.329 1.309 1.335 2,777,788 1.3185 1.78%
2018-01-31 0 4.490 4.470 4.500 4.460 4.500 1,271,000 5,645,030 4.4414 1.306 1.300 1.309 1.297 1.309 4,369,516 1.2919 0.00%
2018-01-30 0 4.490 4.490 4.530 4.440 4.540 99,000 443,040 4.4752 1.306 1.306 1.318 1.292 1.321 340,348 1.3017 -1.10%
2018-01-29 0 4.540 4.530 4.540 4.530 4.620 525,000 2,389,070 4.5506 1.321 1.318 1.321 1.318 1.344 1,804,875 1.3237 0.00%
2018-01-26 0 4.540 4.540 4.550 4.530 4.590 186,000 845,400 4.5452 1.321 1.321 1.323 1.318 1.335 639,441 1.3221 0.44%
2018-01-25 0 4.520 4.520 4.570 4.520 4.600 476,000 2,167,220 4.5530 1.315 1.315 1.329 1.315 1.338 1,636,420 1.3244 -0.66%
2018-01-24 0 4.550 4.520 4.550 4.500 4.550 564,000 2,540,300 4.5041 1.323 1.315 1.323 1.309 1.323 1,938,951 1.3101 1.34%
2018-01-23 0 4.490 4.490 4.500 4.400 4.500 131,000 587,080 4.4815 1.306 1.306 1.309 1.280 1.309 450,359 1.3036 -0.22%
2018-01-22 0 4.500 4.410 4.500 4.340 4.500 115,000 511,270 4.4458 1.309 1.283 1.309 1.262 1.309 395,354 1.2932 2.04%
2018-01-19 0 4.410 4.380 4.410 4.380 4.430 278,000 1,223,520 4.4012 1.283 1.274 1.283 1.274 1.289 955,724 1.2802 -0.90%
2018-01-18 0 4.450 4.450 4.510 4.450 4.510 47,000 209,290 4.4530 1.294 1.294 1.312 1.294 1.312 161,579 1.2953 -1.11%
2018-01-17 0 4.500 4.450 4.520 4.460 4.520 110,000 492,300 4.4755 1.309 1.294 1.315 1.297 1.315 378,164 1.3018 -0.44%
2018-01-16 0 4.520 4.480 4.520 4.460 4.520 50,500 227,475 4.5045 1.315 1.303 1.315 1.297 1.315 173,612 1.3103 0.00%
2018-01-15 0 4.520 4.520 4.560 4.510 4.590 24,000 108,860 4.5358 1.315 1.315 1.326 1.312 1.335 82,509 1.3194 -1.74%
2018-01-12 0 4.600 4.520 4.590 4.440 4.610 314,000 1,425,280 4.5391 1.338 1.315 1.335 1.292 1.341 1,079,487 1.3203 3.14%
2018-01-11 0 4.460 4.450 4.500 4.430 4.540 139,000 623,620 4.4865 1.297 1.294 1.309 1.289 1.321 477,862 1.3050 0.45%
2018-01-10 0 4.440 4.440 4.480 4.440 4.520 286,000 1,276,830 4.4644 1.292 1.292 1.303 1.292 1.315 983,227 1.2986 -2.63%
2018-01-09 0 4.560 4.500 4.560 4.500 4.580 249,000 1,128,600 4.5325 1.326 1.309 1.326 1.309 1.332 856,026 1.3184 0.44%
2018-01-08 0 4.540 4.480 4.500 4.470 4.600 329,000 1,491,070 4.5321 1.321 1.303 1.309 1.300 1.338 1,131,055 1.3183 -1.09%
2018-01-05 0 4.590 4.580 4.590 4.520 4.680 226,000 1,037,820 4.5921 1.335 1.332 1.335 1.315 1.361 776,956 1.3358 0.44%
2018-01-04 0 4.570 4.510 4.570 4.440 4.570 370,000 1,668,490 4.5094 1.329 1.312 1.329 1.292 1.329 1,272,007 1.3117 2.93%
2018-01-03 0 4.440 4.400 4.440 4.320 4.440 147,000 642,280 4.3693 1.292 1.280 1.292 1.257 1.292 505,365 1.2709 1.83%
2018-01-02 0 4.360 4.350 4.360 4.250 4.380 151,000 653,910 4.3305 1.268 1.265 1.268 1.236 1.274 519,116 1.2597 2.11%
2017-12-29 0 4.270 4.250 4.280 4.210 4.270 448,000 1,905,190 4.2527 1.242 1.236 1.245 1.225 1.242 1,540,160 1.2370 0.71%
2017-12-28 0 4.240 4.200 4.280 4.220 4.300 124,000 530,490 4.2781 1.233 1.222 1.245 1.228 1.251 426,294 1.2444 -0.24%
2017-12-27 0 4.250 4.250 4.270 4.230 4.290 141,000 599,690 4.2531 1.236 1.236 1.242 1.230 1.248 484,738 1.2371 -0.70%
2017-12-22 0 4.280 4.260 4.280 4.240 4.290 75,000 320,590 4.2745 1.245 1.239 1.245 1.233 1.248 257,839 1.2434 -0.23%
2017-12-21 0 4.290 4.260 4.290 4.230 4.300 136,000 581,330 4.2745 1.248 1.239 1.248 1.230 1.251 467,548 1.2434 0.47%
2017-12-20 0 4.270 4.200 4.270 4.200 4.270 407,000 1,732,020 4.2556 1.242 1.222 1.242 1.222 1.242 1,399,208 1.2379 0.00%
2017-12-19 0 4.270 4.230 4.280 4.190 4.290 139,000 590,330 4.2470 1.242 1.230 1.245 1.219 1.248 477,862 1.2354 0.47%
2017-12-18 0 4.250 4.200 4.290 4.200 4.250 214,000 900,880 4.2097 1.236 1.222 1.248 1.222 1.236 735,701 1.2245 1.43%
2017-12-15 0 4.190 4.190 4.280 4.190 4.280 341,000 1,433,760 4.2046 1.219 1.219 1.245 1.219 1.245 1,172,309 1.2230 0.00%
2017-12-14 0 4.190 4.190 4.210 4.170 4.230 168,000 706,490 4.2053 1.219 1.219 1.225 1.213 1.230 577,560 1.2232 -0.71%
2017-12-13 0 4.220 4.180 4.220 4.160 4.240 188,000 789,710 4.2006 1.228 1.216 1.228 1.210 1.233 646,317 1.2219 1.44%
2017-12-12 0 4.160 4.150 4.160 4.150 4.200 319,000 1,329,510 4.1677 1.210 1.207 1.210 1.207 1.222 1,096,676 1.2123 -0.95%
2017-12-11 0 4.200 4.200 4.210 4.160 4.270 152,000 638,925 4.2035 1.222 1.222 1.225 1.210 1.242 522,554 1.2227 -1.64%
2017-12-08 0 4.270 4.250 4.270 4.250 4.290 25,000 106,770 4.2708 1.242 1.236 1.242 1.236 1.248 85,946 1.2423 -0.23%
2017-12-07 0 4.280 4.180 4.300 4.180 4.280 131,000 552,950 4.2210 1.245 1.216 1.251 1.216 1.245 450,359 1.2278 0.47%
2017-12-06 0 4.260 4.220 4.270 4.220 4.290 170,000 720,980 4.2411 1.239 1.228 1.242 1.228 1.248 584,436 1.2336 -0.23%
2017-12-05 0 4.270 4.240 4.270 4.250 4.370 187,000 799,270 4.2742 1.242 1.233 1.242 1.236 1.271 642,879 1.2433 -2.29%
2017-12-04 0 4.370 4.290 4.370 4.180 4.380 675,000 2,835,560 4.2008 1.271 1.248 1.271 1.216 1.274 2,320,553 1.2219 0.92%
2017-12-01 0 4.330 4.250 4.340 4.210 4.360 1,429,000 6,043,130 4.2289 1.260 1.236 1.262 1.225 1.268 4,912,697 1.2301 3.10%
2017-11-30 0 4.200 4.140 4.210 4.140 4.290 473,000 1,981,370 4.1889 1.222 1.204 1.225 1.204 1.248 1,626,106 1.2185 0.72%
2017-11-29 0 4.170 4.160 4.170 4.170 4.240 166,000 696,780 4.1975 1.213 1.210 1.213 1.213 1.233 570,684 1.2210 -0.48%
2017-11-28 0 4.190 4.160 4.190 4.160 4.230 407,000 1,708,180 4.1970 1.219 1.210 1.219 1.210 1.230 1,399,208 1.2208 -1.41%
2017-11-27 0 4.250 4.230 4.250 4.220 4.300 147,000 624,240 4.2465 1.236 1.230 1.236 1.228 1.251 505,365 1.2352 0.00%
2017-11-24 0 4.250 4.230 4.250 4.250 4.300 234,000 1,001,630 4.2805 1.236 1.230 1.236 1.236 1.251 804,458 1.2451 0.00%
2017-11-23 0 4.250 4.220 4.250 4.250 4.390 167,000 714,080 4.2759 1.236 1.228 1.236 1.236 1.277 574,122 1.2438 -1.16%
2017-11-22 0 4.300 4.280 4.320 4.280 4.430 1,007,000 4,389,672 4.3592 1.251 1.245 1.257 1.245 1.289 3,461,922 1.2680 -2.27%
2017-11-21 0 4.400 4.390 4.400 4.390 4.430 208,840 920,520 4.4078 1.280 1.277 1.280 1.277 1.289 717,962 1.2821 0.00%
2017-11-20 0 4.400 4.390 4.400 4.390 4.480 338,000 1,490,950 4.4111 1.280 1.277 1.280 1.277 1.303 1,161,996 1.2831 -0.68%
2017-11-17 0 4.430 4.430 4.450 4.430 4.470 412,000 1,836,980 4.4587 1.289 1.289 1.294 1.289 1.300 1,416,397 1.2969 -0.89%
2017-11-16 0 4.470 4.460 4.470 4.460 4.510 250,000 1,120,380 4.4815 1.300 1.297 1.300 1.297 1.312 859,464 1.3036 -0.22%
2017-11-15 0 4.480 4.480 4.500 4.480 4.500 140,000 628,970 4.4926 1.303 1.303 1.309 1.303 1.309 481,300 1.3068 -0.44%
2017-11-14 0 4.500 4.500 4.520 4.500 4.590 276,000 1,247,570 4.5202 1.309 1.309 1.315 1.309 1.335 948,848 1.3148 0.22%
2017-11-13 0 4.490 4.490 4.510 4.480 4.600 630,000 2,854,340 4.5307 1.306 1.306 1.312 1.303 1.338 2,165,850 1.3179 -0.66%
2017-11-10 0 4.520 4.520 4.550 4.490 4.600 819,000 3,708,660 4.5283 1.315 1.315 1.323 1.306 1.338 2,815,605 1.3172 0.89%
2017-11-09 0 4.480 4.470 4.480 4.470 4.540 431,000 1,947,470 4.5185 1.303 1.300 1.303 1.300 1.321 1,481,716 1.3143 -0.67%
2017-11-08 0 4.510 4.510 4.560 4.470 4.670 1,278,000 5,800,200 4.5385 1.312 1.312 1.326 1.300 1.358 4,393,581 1.3202 -1.53%
2017-11-07 0 4.580 4.580 4.600 4.580 4.670 992,000 4,559,275 4.5960 1.332 1.332 1.338 1.332 1.358 3,410,354 1.3369 -0.22%
2017-11-06 0 4.590 4.590 4.610 4.570 4.700 331,000 1,523,860 4.6038 1.335 1.335 1.341 1.329 1.367 1,137,931 1.3392 -0.65%
2017-11-03 0 4.620 4.620 4.640 4.610 4.760 335,000 1,549,870 4.6265 1.344 1.344 1.350 1.341 1.385 1,151,682 1.3457 -0.22%
2017-11-02 0 4.630 4.620 4.760 - - 0 0 - 1.347 1.344 1.385 - - 0 - 0.00%
2017-11-01 0 4.630 4.630 4.640 4.630 4.770 151,000 703,220 4.6571 1.347 1.347 1.350 1.347 1.387 519,116 1.3546 0.22%
2017-10-31 0 4.620 4.620 4.650 4.620 4.700 669,000 3,124,440 4.6703 1.344 1.344 1.353 1.344 1.367 2,299,926 1.3585 -1.70%
2017-10-30 0 4.700 4.700 4.760 4.700 4.760 528,000 2,485,120 4.7067 1.367 1.367 1.385 1.367 1.385 1,815,188 1.3691 -0.21%
2017-10-27 0 4.710 4.710 4.730 4.680 4.750 980,000 4,611,990 4.7061 1.370 1.370 1.376 1.361 1.382 3,369,099 1.3689 -0.42%
2017-10-26 0 4.730 4.730 4.750 4.700 4.850 393,000 1,870,340 4.7591 1.376 1.376 1.382 1.367 1.411 1,351,078 1.3843 -0.84%
2017-10-25 0 4.770 4.750 4.820 4.730 4.850 319,000 1,529,010 4.7931 1.387 1.382 1.402 1.376 1.411 1,096,676 1.3942 0.42%
2017-10-24 0 4.750 4.710 4.750 4.660 4.850 696,000 3,316,280 4.7648 1.382 1.370 1.382 1.355 1.411 2,392,748 1.3860 -1.86%
2017-10-23 0 4.840 4.780 4.850 4.640 4.850 928,000 4,373,290 4.7126 1.408 1.390 1.411 1.350 1.411 3,190,331 1.3708 5.45%
2017-10-20 0 4.590 4.690 4.720 4.500 4.720 2,058,000 9,409,428 4.5721 1.335 1.364 1.373 1.309 1.373 7,075,109 1.3299 0.66%
2017-10-19 0 4.560 4.560 4.590 4.550 4.670 519,000 2,370,055 4.5666 1.326 1.326 1.335 1.323 1.358 1,784,248 1.3283 -0.65%
2017-10-18 0 4.590 4.570 4.590 4.550 4.640 184,000 844,230 4.5882 1.335 1.329 1.335 1.323 1.350 632,566 1.3346 0.22%
2017-10-17 0 4.580 4.570 4.580 4.560 4.620 464,000 2,121,540 4.5723 1.332 1.329 1.332 1.326 1.344 1,595,165 1.3300 -0.65%
2017-10-16 0 4.610 4.580 4.610 4.570 4.670 305,000 1,408,164 4.6169 1.341 1.332 1.341 1.329 1.358 1,048,546 1.3430 0.66%
2017-10-13 0 4.580 4.570 4.580 4.560 4.600 188,000 859,745 4.5731 1.332 1.329 1.332 1.326 1.338 646,317 1.3302 0.44%
2017-10-12 0 4.560 4.520 4.560 4.500 4.600 344,000 1,569,125 4.5614 1.326 1.315 1.326 1.309 1.338 1,182,623 1.3268 0.88%
2017-10-11 0 4.520 4.500 4.550 4.470 4.570 275,514 1,245,267 4.5198 1.315 1.309 1.323 1.300 1.329 947,178 1.3147 0.89%
2017-10-10 0 4.480 4.480 4.500 4.480 4.530 140,000 631,670 4.5119 1.303 1.303 1.309 1.303 1.318 481,300 1.3124 -0.44%
2017-10-09 0 4.500 4.500 4.570 4.480 4.600 459,000 2,078,550 4.5284 1.309 1.309 1.329 1.303 1.338 1,577,976 1.3172 0.00%
2017-10-06 0 4.500 4.490 4.510 4.430 4.600 976,000 4,401,160 4.5094 1.309 1.306 1.312 1.289 1.338 3,355,348 1.3117 0.90%
2017-10-04 0 4.460 4.450 4.460 4.430 4.480 250,000 1,115,560 4.4622 1.297 1.294 1.297 1.289 1.303 859,464 1.2980 -0.67%
2017-10-03 0 4.490 4.480 4.490 4.470 4.600 436,000 1,963,990 4.5046 1.306 1.303 1.306 1.300 1.338 1,498,905 1.3103 -0.22%
2017-09-29 0 4.500 4.480 4.500 4.480 4.520 159,000 715,080 4.4974 1.309 1.303 1.309 1.303 1.315 546,619 1.3082 1.58%
2017-09-28 0 4.430 4.430 4.470 4.420 4.450 247,000 1,096,150 4.4379 1.289 1.289 1.300 1.286 1.294 849,151 1.2909 0.00%
2017-09-27 0 4.430 4.430 4.460 4.410 4.480 211,000 936,335 4.4376 1.289 1.289 1.297 1.283 1.303 725,388 1.2908 -1.56%
2017-09-26 0 4.500 4.500 4.550 4.400 4.520 701,000 3,129,075 4.4637 1.309 1.309 1.323 1.280 1.315 2,409,937 1.2984 0.67%
2017-09-25 0 4.470 4.460 4.540 4.440 4.590 458,000 2,057,510 4.4924 1.300 1.297 1.321 1.292 1.335 1,574,538 1.3067 -1.32%
2017-09-22 0 4.530 4.530 4.560 4.410 4.530 482,522 2,169,568 4.4963 1.318 1.318 1.326 1.283 1.318 1,658,841 1.3079 1.80%
2017-09-21 0 4.450 4.450 4.490 4.450 4.570 608,000 2,719,130 4.4723 1.294 1.294 1.306 1.294 1.329 2,090,217 1.3009 -1.11%
2017-09-20 0 4.500 4.500 4.510 4.490 4.600 343,000 1,553,450 4.5290 1.309 1.309 1.312 1.306 1.338 1,179,185 1.3174 -0.88%
2017-09-19 0 4.540 4.540 4.570 4.480 4.590 449,000 2,029,520 4.5201 1.321 1.321 1.329 1.303 1.335 1,543,598 1.3148 -1.73%
2017-09-18 0 4.620 4.590 4.620 4.400 4.660 321,000 1,472,790 4.5881 1.344 1.335 1.344 1.280 1.355 1,103,552 1.3346 -1.07%
2017-09-15 0 4.700 4.730 4.740 4.650 4.750 350,000 1,637,750 4.6793 1.358 1.367 1.370 1.344 1.373 1,210,979 1.3524 0.86%
2017-09-14 0 4.660 4.660 4.680 4.600 4.820 577,000 2,685,170 4.6537 1.347 1.347 1.353 1.330 1.393 1,996,386 1.3450 -1.48%
2017-09-13 0 4.730 4.660 4.760 4.630 4.770 138,437 653,018 4.7171 1.367 1.347 1.376 1.338 1.379 478,984 1.3633 0.64%
2017-09-12 0 4.700 4.660 4.700 4.590 4.840 669,000 3,138,580 4.6914 1.358 1.347 1.358 1.327 1.399 2,314,701 1.3559 -1.26%
2017-09-11 0 4.760 4.760 4.800 4.750 4.800 30,000 143,520 4.7840 1.376 1.376 1.387 1.373 1.387 103,798 1.3827 -0.83%
2017-09-08 0 4.800 4.720 4.800 4.720 4.800 211,000 1,004,150 4.7590 1.387 1.364 1.387 1.364 1.387 730,048 1.3755 -0.83%
2017-09-07 0 4.840 4.790 4.800 4.780 4.850 526,000 2,534,610 4.8187 1.399 1.384 1.387 1.382 1.402 1,819,929 1.3927 1.89%
2017-09-06 0 4.750 4.720 4.740 4.720 4.810 370,000 1,760,870 4.7591 1.373 1.364 1.370 1.364 1.390 1,280,178 1.3755 -1.25%
2017-09-05 0 4.810 4.800 4.810 4.710 4.850 706,000 3,393,510 4.8067 1.390 1.387 1.390 1.361 1.402 2,442,719 1.3892 3.00%
2017-09-04 0 4.670 4.650 4.670 4.590 4.680 273,000 1,269,100 4.6487 1.350 1.344 1.350 1.327 1.353 944,564 1.3436 1.08%
2017-09-01 0 4.620 4.560 4.620 4.500 4.680 531,000 2,431,130 4.5784 1.335 1.318 1.335 1.301 1.353 1,837,229 1.3233 -0.86%
2017-08-31 0 4.660 4.610 4.660 4.600 4.740 1,727,000 8,034,710 4.6524 1.347 1.332 1.347 1.330 1.370 5,975,319 1.3446 -1.89%
2017-08-30 0 4.750 4.690 4.750 4.700 4.890 419,200 1,990,766 4.7490 1.373 1.356 1.373 1.358 1.413 1,450,407 1.3726 0.42%
2017-08-29 0 4.730 4.730 4.760 4.680 4.950 956,000 4,568,110 4.7784 1.367 1.367 1.376 1.353 1.431 3,307,704 1.3811 -4.44%
2017-08-28 0 4.950 4.950 4.970 4.850 5.000 632,000 3,109,020 4.9193 1.431 1.431 1.436 1.402 1.445 2,186,683 1.4218 -0.60%
2017-08-25 0 4.980 4.900 5.000 4.840 5.080 792,000 3,921,480 4.9514 1.439 1.416 1.445 1.399 1.468 2,740,273 1.4311 3.97%
2017-08-24 0 4.790 4.760 4.790 4.700 4.800 912,000 4,365,720 4.7870 1.384 1.376 1.384 1.358 1.387 3,155,466 1.3835 2.13%
2017-08-22 0 4.690 4.660 4.690 4.520 4.780 356,000 1,664,440 4.6754 1.356 1.347 1.356 1.306 1.382 1,231,739 1.3513 1.08%
2017-08-21 0 4.640 4.550 4.640 4.500 4.640 220,000 1,000,480 4.5476 1.341 1.315 1.341 1.301 1.341 761,187 1.3144 3.11%
2017-08-18 0 4.500 4.450 4.510 4.450 4.560 240,000 1,081,720 4.5072 1.301 1.286 1.303 1.286 1.318 830,386 1.3027 0.45%
2017-08-17 0 4.480 4.460 4.490 4.450 4.510 164,000 733,720 4.4739 1.295 1.289 1.298 1.286 1.303 567,430 1.2931 -0.22%
2017-08-16 0 4.490 4.480 4.540 4.480 4.510 72,000 322,880 4.4844 1.298 1.295 1.312 1.295 1.303 249,116 1.2961 0.45%
2017-08-15 0 4.470 4.410 4.460 4.410 4.550 284,000 1,269,560 4.4703 1.292 1.275 1.289 1.275 1.315 982,623 1.2920 -0.22%
2017-08-14 0 4.480 4.450 4.480 4.400 4.480 276,000 1,225,080 4.4387 1.295 1.286 1.295 1.272 1.295 954,944 1.2829 0.00%
2017-08-11 0 4.480 4.480 4.500 4.430 4.540 236,000 1,057,840 4.4824 1.295 1.295 1.301 1.280 1.312 816,546 1.2955 -1.10%
2017-08-10 0 4.530 4.530 4.550 4.530 4.630 112,000 511,440 4.5664 1.309 1.309 1.315 1.309 1.338 387,513 1.3198 -1.52%
2017-08-09 0 4.600 4.600 4.640 4.600 4.740 628,000 2,938,580 4.6793 1.330 1.330 1.341 1.330 1.370 2,172,843 1.3524 -1.71%
2017-08-08 0 4.680 4.660 4.680 4.650 4.790 160,000 747,600 4.6725 1.353 1.347 1.353 1.344 1.384 553,591 1.3505 0.43%
2017-08-07 0 4.660 4.650 4.680 4.660 4.700 140,000 654,840 4.6774 1.347 1.344 1.353 1.347 1.358 484,392 1.3519 -0.21%
2017-08-04 0 4.670 4.660 4.670 4.660 4.740 188,000 880,960 4.6860 1.350 1.347 1.350 1.347 1.370 650,469 1.3543 -0.21%
2017-08-03 0 4.680 4.670 4.680 4.660 4.700 260,000 1,217,760 4.6837 1.353 1.350 1.353 1.347 1.358 899,585 1.3537 -0.85%
2017-08-02 0 4.720 4.700 4.720 4.660 4.830 372,000 1,766,800 4.7495 1.364 1.358 1.364 1.347 1.396 1,287,098 1.3727 1.29%
2017-08-01 0 4.660 4.660 4.690 4.650 4.710 356,000 1,670,123 4.6914 1.347 1.347 1.356 1.344 1.361 1,231,739 1.3559 -0.85%
2017-07-31 0 4.700 4.650 4.700 4.630 4.700 388,000 1,812,480 4.6713 1.358 1.344 1.358 1.338 1.358 1,342,457 1.3501 -1.67%
2017-07-28 0 4.780 4.700 4.780 4.710 4.780 24,000 114,440 4.7683 1.382 1.358 1.382 1.361 1.382 83,039 1.3782 1.49%
2017-07-27 0 4.710 4.700 4.710 4.700 4.770 300,000 1,424,080 4.7469 1.361 1.358 1.361 1.358 1.379 1,037,982 1.3720 -2.08%
2017-07-26 0 4.810 4.790 4.810 4.780 4.840 528,000 2,536,260 4.8035 1.390 1.384 1.390 1.382 1.399 1,826,849 1.3883 -0.62%
2017-07-25 0 4.840 4.810 4.840 4.790 4.850 432,000 2,085,160 4.8268 1.399 1.390 1.399 1.384 1.402 1,494,695 1.3950 0.83%
2017-07-24 0 4.800 4.760 4.810 4.760 4.810 388,000 1,856,080 4.7837 1.387 1.376 1.390 1.376 1.390 1,342,457 1.3826 -0.21%
2017-07-21 0 4.810 4.790 4.810 4.750 4.880 508,000 2,440,600 4.8043 1.390 1.384 1.390 1.373 1.410 1,757,650 1.3886 0.63%
2017-07-20 0 4.780 4.770 4.800 4.730 4.890 1,029,251 4,978,082 4.8366 1.382 1.379 1.387 1.367 1.413 3,561,148 1.3979 -4.02%
2017-07-19 0 4.980 4.910 4.980 4.800 5.010 636,000 3,146,000 4.9465 1.439 1.419 1.439 1.387 1.448 2,200,523 1.4297 -0.80%
2017-07-18 0 5.020 4.910 5.040 4.910 5.110 976,000 4,872,080 4.9919 1.451 1.419 1.457 1.419 1.477 3,376,903 1.4428 -1.76%
2017-07-17 0 5.110 5.040 5.130 4.970 5.130 968,000 4,916,040 5.0786 1.477 1.457 1.483 1.436 1.483 3,349,223 1.4678 0.39%
2017-07-14 0 5.090 5.080 5.150 5.080 5.250 460,000 2,373,760 5.1603 1.471 1.468 1.488 1.468 1.517 1,591,573 1.4915 -0.59%
2017-07-13 0 5.120 5.100 5.140 5.100 5.240 532,000 2,740,760 5.1518 1.480 1.474 1.486 1.474 1.514 1,840,689 1.4890 -2.85%
2017-07-12 0 5.270 5.250 5.280 5.150 5.320 588,000 3,071,840 5.2242 1.523 1.517 1.526 1.488 1.538 2,034,445 1.5099 2.13%
2017-07-11 0 5.160 5.090 5.220 5.090 5.280 632,000 3,284,720 5.1973 1.491 1.471 1.509 1.471 1.526 2,186,683 1.5021 -1.53%
2017-07-10 0 5.240 5.220 5.250 5.180 5.500 928,000 4,885,840 5.2649 1.514 1.509 1.517 1.497 1.590 3,210,826 1.5217 -0.95%
2017-07-07 0 5.290 5.200 5.290 5.130 5.350 1,140,000 6,033,320 5.2924 1.529 1.503 1.529 1.483 1.546 3,944,333 1.5296 0.38%
2017-07-06 0 5.270 5.120 5.270 5.070 5.300 364,000 1,886,840 5.1836 1.523 1.480 1.523 1.465 1.532 1,259,419 1.4982 -0.57%
2017-07-05 0 5.300 5.190 5.300 5.180 5.300 684,000 3,577,200 5.2298 1.532 1.500 1.532 1.497 1.532 2,366,600 1.5115 1.34%
2017-07-04 0 5.230 5.200 5.230 5.010 5.230 920,000 4,724,720 5.1356 1.512 1.503 1.512 1.448 1.512 3,183,146 1.4843 2.35%
2017-07-03 0 5.110 5.110 5.120 5.020 5.150 564,000 2,871,200 5.0908 1.477 1.477 1.480 1.451 1.488 1,951,407 1.4713 0.59%
2017-06-30 0 5.080 5.020 5.100 5.000 5.170 600,000 3,043,120 5.0719 1.468 1.451 1.474 1.445 1.494 2,075,965 1.4659 2.21%
2017-06-29 0 4.970 4.930 4.980 4.780 4.980 656,000 3,217,200 4.9043 1.436 1.425 1.439 1.382 1.439 2,269,721 1.4174 2.26%
2017-06-28 0 4.860 4.860 4.870 4.740 4.860 616,000 2,964,840 4.8131 1.405 1.405 1.408 1.370 1.405 2,131,324 1.3911 1.89%
2017-06-27 0 4.770 4.700 4.800 4.550 4.780 884,000 4,143,640 4.6874 1.379 1.358 1.387 1.315 1.382 3,058,588 1.3548 1.27%
2017-06-26 0 4.710 4.710 4.730 4.600 4.730 556,000 2,591,920 4.6617 1.361 1.361 1.367 1.330 1.367 1,923,727 1.3473 1.95%
2017-06-23 0 4.620 4.610 4.690 4.480 4.670 844,000 3,878,040 4.5948 1.335 1.332 1.356 1.295 1.350 2,920,190 1.3280 2.44%
2017-06-22 0 4.510 4.510 4.580 4.420 4.570 604,000 2,728,360 4.5172 1.303 1.303 1.324 1.277 1.321 2,089,805 1.3056 -1.10%
2017-06-21 0 4.560 4.500 4.560 4.420 4.580 740,321 3,330,874 4.4992 1.318 1.301 1.318 1.277 1.324 2,561,467 1.3004 3.64%
2017-06-20 0 4.400 4.390 4.480 4.360 4.520 936,000 4,144,680 4.4281 1.272 1.269 1.295 1.260 1.306 3,238,505 1.2798 0.46%
2017-06-19 0 4.380 4.380 4.400 4.370 4.480 700,000 3,078,000 4.3971 1.266 1.266 1.272 1.263 1.295 2,421,959 1.2709 -0.45%
2017-06-16 0 4.400 4.390 4.480 4.370 4.590 568,000 2,523,280 4.4424 1.272 1.269 1.295 1.263 1.327 1,965,247 1.2840 -0.45%
2017-06-15 0 4.420 4.400 4.480 4.400 4.570 2,504,000 11,198,200 4.4721 1.277 1.272 1.295 1.272 1.321 8,663,693 1.2925 -1.34%
2017-06-14 0 4.480 4.470 4.500 4.400 4.730 1,520,000 6,904,160 4.5422 1.295 1.292 1.301 1.272 1.367 5,259,111 1.3128 2.75%
2017-06-13 0 4.360 4.350 4.400 4.360 4.400 56,000 245,120 4.3771 1.260 1.257 1.272 1.260 1.272 193,757 1.2651 0.00%
2017-06-12 0 4.360 4.360 4.400 4.300 4.410 100,000 438,360 4.3836 1.260 1.260 1.272 1.243 1.275 345,994 1.2670 -0.91%
2017-06-09 0 4.400 4.380 4.430 4.380 4.460 264,000 1,166,600 4.4189 1.272 1.266 1.280 1.266 1.289 913,424 1.2772 -0.90%
2017-06-08 0 4.440 4.410 4.440 4.360 4.440 512,000 2,260,200 4.4145 1.283 1.275 1.283 1.260 1.283 1,771,490 1.2759 0.68%
2017-06-07 0 4.410 4.400 4.450 4.400 4.450 172,000 761,400 4.4267 1.275 1.272 1.286 1.272 1.286 595,110 1.2794 -0.90%
2017-06-06 0 4.450 4.400 4.530 4.400 4.530 168,000 752,440 4.4788 1.286 1.272 1.309 1.272 1.309 581,270 1.2945 -1.77%
2017-06-05 0 4.530 4.490 4.560 4.460 4.600 308,667 1,396,401 4.5240 1.309 1.298 1.318 1.289 1.330 1,067,970 1.3075 -2.79%
2017-06-02 0 4.660 4.630 4.670 4.410 4.670 756,000 3,390,560 4.4849 1.347 1.338 1.350 1.275 1.350 2,615,716 1.2962 2.42%
2017-06-01 0 4.550 4.540 4.600 4.310 4.680 768,000 3,412,880 4.4439 1.315 1.312 1.330 1.246 1.353 2,657,235 1.2844 3.41%
2017-05-31 0 4.400 4.350 4.400 4.350 4.430 620,000 2,716,000 4.3806 1.272 1.257 1.272 1.257 1.280 2,145,164 1.2661 -1.12%
2017-05-29 0 4.450 4.370 4.450 4.420 4.460 24,000 106,560 4.4400 1.286 1.263 1.286 1.277 1.289 83,039 1.2833 1.14%
2017-05-26 0 4.500 4.460 4.500 4.440 4.510 140,000 628,200 4.4871 1.272 1.260 1.272 1.255 1.275 495,401 1.2681 0.45%
2017-05-25 0 4.480 4.480 4.500 4.480 4.590 328,000 1,475,360 4.4980 1.266 1.266 1.272 1.266 1.297 1,160,653 1.2711 0.00%
2017-05-24 0 4.480 4.480 4.490 4.480 4.500 164,000 735,560 4.4851 1.266 1.266 1.269 1.266 1.272 580,327 1.2675 -0.67%
2017-05-23 0 4.510 4.500 4.510 4.500 4.560 340,000 1,537,740 4.5228 1.275 1.272 1.275 1.272 1.289 1,203,116 1.2781 0.00%
2017-05-22 0 4.510 4.500 4.550 4.500 4.620 396,000 1,818,840 4.5930 1.275 1.272 1.286 1.272 1.306 1,401,276 1.2980 -1.53%
2017-05-19 0 4.580 4.580 4.650 4.580 4.650 196,000 904,440 4.6145 1.294 1.294 1.314 1.294 1.314 693,561 1.3041 -1.08%
2017-05-18 0 4.630 4.630 4.670 4.580 4.730 328,000 1,520,480 4.6356 1.308 1.308 1.320 1.294 1.337 1,160,653 1.3100 -1.70%
2017-05-17 0 4.710 4.710 4.740 4.620 4.790 280,000 1,321,680 4.7203 1.331 1.331 1.340 1.306 1.354 990,801 1.3340 1.29%
2017-05-16 0 4.650 4.640 4.700 4.620 4.750 714,000 3,349,740 4.6915 1.314 1.311 1.328 1.306 1.342 2,526,543 1.3258 -0.85%
2017-05-15 0 4.690 4.690 4.750 4.690 4.760 64,000 303,160 4.7369 1.325 1.325 1.342 1.325 1.345 226,469 1.3386 -2.49%
2017-05-12 0 4.810 4.700 4.820 4.720 4.810 12,000 57,160 4.7633 1.359 1.328 1.362 1.334 1.359 42,463 1.3461 0.00%
2017-05-11 0 4.810 4.710 4.810 4.710 4.830 120,000 575,840 4.7987 1.359 1.331 1.359 1.331 1.365 424,629 1.3561 -0.82%
2017-05-10 0 4.850 4.660 4.850 4.720 4.850 456,000 2,190,680 4.8041 1.371 1.317 1.371 1.334 1.371 1,613,591 1.3576 1.68%
2017-05-09 0 4.770 4.650 4.770 4.620 4.790 32,000 149,640 4.6763 1.348 1.314 1.348 1.306 1.354 113,234 1.3215 2.80%
2017-05-08 0 4.640 4.610 4.720 4.640 4.640 4,000 18,560 4.6400 1.311 1.303 1.334 1.311 1.311 14,154 1.3113 0.00%
2017-05-05 0 4.640 4.640 4.790 4.640 4.720 8,000 37,440 4.6800 1.311 1.311 1.354 1.311 1.334 28,309 1.3226 -1.69%
2017-05-04 0 4.720 4.690 4.820 4.550 4.820 392,000 1,859,040 4.7424 1.334 1.325 1.362 1.286 1.362 1,387,122 1.3402 -0.21%
2017-05-02 0 4.730 4.680 4.730 4.560 4.840 367,597 1,726,293 4.6962 1.337 1.323 1.337 1.289 1.368 1,300,770 1.3271 3.73%
2017-04-28 0 4.560 4.540 4.600 4.560 4.600 28,000 128,000 4.5714 1.289 1.283 1.300 1.289 1.300 99,080 1.2919 -0.87%
2017-04-27 0 4.600 4.540 4.600 4.540 4.640 96,000 441,160 4.5954 1.300 1.283 1.300 1.283 1.311 339,703 1.2987 0.00%
2017-04-26 0 4.600 4.590 4.600 4.580 4.670 256,000 1,185,720 4.6317 1.300 1.297 1.300 1.294 1.320 905,876 1.3089 -0.43%
2017-04-25 0 4.620 4.570 4.600 4.530 4.680 468,000 2,152,800 4.6000 1.306 1.291 1.300 1.280 1.323 1,656,054 1.3000 0.65%
2017-04-24 0 4.590 4.530 4.590 4.550 4.630 28,000 128,000 4.5714 1.297 1.280 1.297 1.286 1.308 99,080 1.2919 -1.29%
2017-04-21 0 4.650 4.530 4.650 4.530 4.660 116,000 531,960 4.5859 1.314 1.280 1.314 1.280 1.317 410,475 1.2960 -0.21%
2017-04-20 0 4.660 4.560 4.680 4.600 4.700 254,000 1,182,440 4.6553 1.317 1.289 1.323 1.300 1.328 898,798 1.3156 0.87%
2017-04-19 0 4.620 4.530 4.650 4.540 4.700 840,000 3,876,520 4.6149 1.306 1.280 1.314 1.283 1.328 2,972,404 1.3042 1.09%
2017-04-18 0 4.570 4.490 4.570 4.420 4.570 416,000 1,877,440 4.5131 1.291 1.269 1.291 1.249 1.291 1,472,048 1.2754 1.11%
2017-04-13 0 4.520 4.520 4.590 4.510 4.560 60,000 271,520 4.5253 1.277 1.277 1.297 1.275 1.289 212,315 1.2789 -1.74%
2017-04-12 0 4.600 4.550 4.680 4.480 4.670 308,000 1,406,280 4.5658 1.300 1.286 1.323 1.266 1.320 1,089,882 1.2903 4.07%
2017-04-11 0 4.420 4.390 4.520 4.420 4.540 128,000 577,080 4.5084 1.249 1.241 1.277 1.249 1.283 452,938 1.2741 -2.21%
2017-04-10 0 4.520 4.510 4.630 4.520 4.650 60,000 274,280 4.5713 1.277 1.275 1.308 1.277 1.314 212,315 1.2919 -1.09%
2017-04-07 0 4.570 4.500 4.650 4.550 4.680 124,000 567,680 4.5781 1.291 1.272 1.314 1.286 1.323 438,783 1.2938 -2.77%
2017-04-06 0 4.700 4.550 4.700 4.560 4.700 36,000 167,880 4.6633 1.328 1.286 1.328 1.289 1.328 127,389 1.3179 0.43%
2017-04-05 0 4.680 4.660 4.680 4.480 4.740 636,000 2,953,360 4.6436 1.323 1.317 1.323 1.266 1.340 2,250,535 1.3123 4.00%
2017-04-03 0 4.500 4.500 4.580 4.500 4.570 484,000 2,181,738 4.5077 1.272 1.272 1.294 1.272 1.291 1,712,671 1.2739 -0.22%
2017-03-31 0 4.510 4.450 4.510 4.460 4.510 820,000 3,692,020 4.5025 1.275 1.258 1.275 1.260 1.275 2,901,633 1.2724 1.12%
2017-03-30 0 4.460 4.450 4.520 4.450 4.640 260,000 1,170,440 4.5017 1.260 1.258 1.277 1.258 1.311 920,030 1.2722 -1.11%
2017-03-29 0 4.510 4.510 4.520 4.410 4.540 576,000 2,601,532 4.5165 1.275 1.275 1.277 1.246 1.283 2,038,220 1.2764 -0.22%
2017-03-28 0 4.520 4.520 4.550 4.500 4.690 654,000 2,975,844 4.5502 1.277 1.277 1.286 1.272 1.325 2,314,229 1.2859 1.12%
2017-03-27 0 4.470 4.470 4.490 4.320 4.520 624,000 2,803,260 4.4924 1.263 1.263 1.269 1.221 1.277 2,208,072 1.2696 -1.11%
2017-03-24 0 4.520 4.500 4.610 4.520 4.690 608,000 2,790,200 4.5891 1.277 1.272 1.303 1.277 1.325 2,151,454 1.2969 -3.00%
2017-03-23 0 4.660 4.620 4.740 4.640 4.860 216,000 1,020,440 4.7243 1.317 1.306 1.340 1.311 1.373 764,332 1.3351 -1.69%
2017-03-22 0 4.740 4.700 4.740 4.710 4.840 140,000 663,680 4.7406 1.340 1.328 1.340 1.331 1.368 495,401 1.3397 -2.67%
2017-03-21 0 4.870 4.800 4.890 4.770 4.890 484,000 2,338,440 4.8315 1.376 1.356 1.382 1.348 1.382 1,712,671 1.3654 0.62%
2017-03-20 0 4.840 4.820 4.840 4.600 4.840 1,148,000 5,501,000 4.7918 1.368 1.362 1.368 1.300 1.368 4,062,286 1.3542 2.98%
2017-03-17 0 4.700 4.600 4.950 4.420 4.730 648,000 2,974,160 4.5898 1.328 1.300 1.399 1.249 1.337 2,292,997 1.2971 4.44%
2017-03-16 0 4.500 4.410 4.510 4.370 4.590 592,000 2,622,960 4.4307 1.272 1.246 1.275 1.235 1.297 2,094,837 1.2521 2.04%
2017-03-15 0 4.410 4.400 4.430 4.360 4.430 208,000 916,560 4.4065 1.246 1.243 1.252 1.232 1.252 736,024 1.2453 1.15%
2017-03-14 0 4.360 4.350 4.400 4.310 4.460 648,000 2,844,200 4.3892 1.232 1.229 1.243 1.218 1.260 2,292,997 1.2404 1.63%
2017-03-13 0 4.290 4.280 4.340 4.210 4.370 184,000 788,080 4.2830 1.212 1.210 1.226 1.190 1.235 651,098 1.2104 1.66%
2017-03-10 0 4.220 4.220 4.260 4.220 4.330 784,000 3,341,660 4.2623 1.193 1.193 1.204 1.193 1.224 2,774,244 1.2045 -2.09%
2017-03-09 0 4.310 4.310 4.340 4.310 4.390 740,000 3,222,360 4.3545 1.218 1.218 1.226 1.218 1.241 2,618,546 1.2306 -2.27%
2017-03-08 0 4.410 4.400 4.410 4.400 4.440 60,000 264,680 4.4113 1.246 1.243 1.246 1.243 1.255 212,315 1.2466 -1.12%
2017-03-07 0 4.460 4.420 4.470 4.410 4.470 136,000 605,320 4.4509 1.260 1.249 1.263 1.246 1.263 481,246 1.2578 -0.22%
2017-03-06 0 4.470 4.450 4.470 4.340 4.480 148,000 655,440 4.4286 1.263 1.258 1.263 1.226 1.266 523,709 1.2515 1.82%
2017-03-03 0 4.390 4.380 4.400 4.380 4.480 416,400 1,839,344 4.4173 1.241 1.238 1.243 1.238 1.266 1,473,463 1.2483 -1.57%
2017-03-02 0 4.460 4.410 4.510 4.400 4.490 216,000 956,520 4.4283 1.260 1.246 1.275 1.243 1.269 764,332 1.2514 1.13%
2017-03-01 0 4.410 4.410 4.490 4.390 4.400 20,000 87,880 4.3940 1.246 1.246 1.269 1.241 1.243 70,772 1.2417 -0.68%
2017-02-28 0 4.440 4.370 4.480 4.330 4.500 932,000 4,065,760 4.3624 1.255 1.235 1.266 1.224 1.272 3,297,953 1.2328 0.00%
2017-02-27 0 4.440 4.430 4.490 4.410 4.550 536,000 2,390,280 4.4595 1.255 1.252 1.269 1.246 1.286 1,896,677 1.2602 -0.22%
2017-02-24 0 4.450 4.450 4.610 4.400 4.630 156,000 700,560 4.4908 1.258 1.258 1.303 1.243 1.308 552,018 1.2691 -0.45%
2017-02-23 0 4.470 4.460 4.470 4.420 4.550 2,348,000 10,419,040 4.4374 1.263 1.260 1.263 1.249 1.286 8,308,577 1.2540 -1.97%
2017-02-22 0 4.560 4.560 4.680 4.480 4.680 592,000 2,721,640 4.5974 1.289 1.289 1.323 1.266 1.323 2,094,837 1.2992 -2.98%
2017-02-21 0 4.700 4.690 4.850 4.650 4.770 140,000 657,280 4.6949 1.328 1.325 1.371 1.314 1.348 495,401 1.3268 -0.63%
2017-02-20 0 4.730 4.720 4.750 4.710 4.790 252,000 1,192,640 4.7327 1.337 1.334 1.342 1.331 1.354 891,721 1.3375 -1.46%
2017-02-17 0 4.800 4.800 4.880 4.790 4.880 107,000 518,440 4.8452 1.356 1.356 1.379 1.354 1.379 378,628 1.3693 -2.24%
2017-02-16 0 4.910 4.860 4.910 4.720 4.940 305,185 1,486,439 4.8706 1.388 1.373 1.388 1.334 1.396 1,079,920 1.3764 1.45%
2017-02-15 0 4.840 4.790 4.880 4.640 4.860 412,000 1,960,360 4.7582 1.368 1.354 1.379 1.311 1.373 1,457,893 1.3447 -0.21%
2017-02-14 0 4.850 4.810 4.870 4.730 4.870 154,000 738,660 4.7965 1.371 1.359 1.376 1.337 1.376 544,941 1.3555 0.62%
2017-02-13 0 4.820 4.810 4.840 4.710 4.840 676,000 3,201,884 4.7365 1.362 1.359 1.368 1.331 1.368 2,392,078 1.3385 2.12%
2017-02-10 0 4.720 4.680 4.740 4.610 4.740 130,000 610,680 4.6975 1.334 1.323 1.340 1.303 1.340 460,015 1.3275 -0.63%
2017-02-09 0 4.750 4.750 4.760 4.730 4.780 140,000 664,720 4.7480 1.342 1.342 1.345 1.337 1.351 495,401 1.3418 -0.84%
2017-02-08 0 4.790 4.760 4.800 4.710 4.800 92,000 438,920 4.7709 1.354 1.345 1.356 1.331 1.356 325,549 1.3482 -1.24%
2017-02-07 0 4.850 4.750 4.860 4.750 4.850 156,000 744,120 4.7700 1.371 1.342 1.373 1.342 1.371 552,018 1.3480 1.46%
2017-02-06 0 4.780 4.770 4.800 4.750 4.840 100,000 479,680 4.7968 1.351 1.348 1.356 1.342 1.368 353,858 1.3556 0.00%
2017-02-03 0 4.780 4.750 4.850 4.740 4.800 206,900 987,739 4.7740 1.351 1.342 1.371 1.340 1.356 732,131 1.3491 0.42%
2017-02-02 0 4.760 4.750 4.760 4.730 4.780 300,000 1,423,520 4.7451 1.345 1.342 1.345 1.337 1.351 1,061,573 1.3410 0.00%
2017-02-01 0 4.760 4.760 4.770 4.730 4.890 184,000 876,280 4.7624 1.345 1.345 1.348 1.337 1.382 651,098 1.3458 0.21%
2017-01-27 0 4.750 4.760 4.770 4.750 4.800 116,000 551,200 4.7517 1.342 1.345 1.348 1.342 1.356 410,475 1.3428 -1.04%
2017-01-26 0 4.800 4.740 4.800 4.770 4.840 44,000 211,120 4.7982 1.356 1.340 1.356 1.348 1.368 155,697 1.3560 -0.41%
2017-01-25 0 4.820 4.730 4.820 4.840 4.840 4,000 19,360 4.8400 1.362 1.337 1.362 1.368 1.368 14,154 1.3678 -0.62%
2017-01-24 0 4.850 4.810 4.850 4.800 4.850 348,000 1,675,200 4.8138 1.371 1.359 1.371 1.356 1.371 1,231,425 1.3604 2.32%
2017-01-23 0 4.740 4.730 4.750 4.730 4.760 536,000 2,542,920 4.7443 1.340 1.337 1.342 1.337 1.345 1,896,677 1.3407 3.04%
2017-01-20 0 4.600 4.570 4.640 4.410 4.740 1,020,000 4,706,720 4.6144 1.300 1.291 1.311 1.246 1.340 3,609,348 1.3040 2.45%
2017-01-19 0 4.490 4.460 4.490 4.450 4.620 492,000 2,247,080 4.5672 1.269 1.260 1.269 1.258 1.306 1,740,980 1.2907 -0.88%
2017-01-18 0 4.530 4.470 4.530 4.430 4.540 452,000 2,022,200 4.4739 1.280 1.263 1.280 1.252 1.283 1,599,436 1.2643 0.67%
2017-01-17 0 4.500 4.450 4.500 4.500 4.550 188,000 847,840 4.5098 1.272 1.258 1.272 1.272 1.286 665,252 1.2745 -1.10%
2017-01-16 0 4.550 4.490 4.560 4.490 4.700 144,000 661,120 4.5911 1.286 1.269 1.289 1.269 1.328 509,555 1.2974 0.89%
2017-01-13 0 4.510 4.500 4.580 4.410 4.580 172,000 774,880 4.5051 1.275 1.272 1.294 1.246 1.294 608,635 1.2731 0.22%
2017-01-12 0 4.500 4.490 4.500 4.440 4.590 408,000 1,842,880 4.5169 1.272 1.269 1.272 1.255 1.297 1,443,739 1.2765 0.90%
2017-01-11 0 4.460 4.460 4.500 4.420 4.500 94,000 419,940 4.4674 1.260 1.260 1.272 1.249 1.272 332,626 1.2625 -1.76%
2017-01-10 0 4.540 4.470 4.540 4.340 4.550 188,000 839,920 4.4677 1.283 1.263 1.283 1.226 1.286 665,252 1.2626 3.65%
2017-01-09 0 4.380 4.380 4.410 4.350 4.510 588,000 2,620,825 4.4572 1.238 1.238 1.246 1.229 1.275 2,080,683 1.2596 -2.45%
2017-01-06 0 4.490 4.490 4.550 4.410 4.680 405,108 1,850,028 4.5668 1.269 1.269 1.286 1.246 1.323 1,433,506 1.2906 -3.02%
2017-01-05 0 4.630 4.620 4.630 4.580 4.680 275,200 1,276,176 4.6373 1.308 1.306 1.308 1.294 1.323 973,816 1.3105 0.43%
2017-01-04 0 4.610 4.600 4.660 4.600 4.700 216,000 1,006,160 4.6581 1.303 1.300 1.317 1.300 1.328 764,332 1.3164 -0.22%
2017-01-03 0 4.620 4.610 4.620 4.580 4.710 298,400 1,375,360 4.6091 1.306 1.303 1.306 1.294 1.331 1,055,911 1.3025 -0.86%
2016-12-30 0 4.660 4.620 4.660 4.560 4.700 568,000 2,645,400 4.6574 1.317 1.306 1.317 1.289 1.328 2,009,911 1.3162 0.65%
2016-12-29 0 4.630 4.590 4.630 4.520 4.800 569,772 2,654,098 4.6582 1.308 1.297 1.308 1.277 1.356 2,016,182 1.3164 -0.22%
2016-12-28 0 4.640 4.570 4.640 4.270 4.680 1,044,000 4,810,372 4.6076 1.311 1.291 1.311 1.207 1.323 3,694,274 1.3021 5.69%
2016-12-23 0 4.390 4.340 4.390 4.300 4.600 751,000 3,265,440 4.3481 1.241 1.226 1.241 1.215 1.300 2,657,471 1.2288 -0.68%
2016-12-22 0 4.420 4.400 4.410 4.360 4.440 128,000 562,920 4.3978 1.249 1.243 1.246 1.232 1.255 452,938 1.2428 0.00%
2016-12-21 0 4.420 4.390 4.420 4.390 4.490 208,000 919,160 4.4190 1.249 1.241 1.249 1.241 1.269 736,024 1.2488 0.00%
2016-12-20 0 4.420 4.410 4.460 4.400 4.520 92,000 408,040 4.4352 1.249 1.246 1.260 1.243 1.277 325,549 1.2534 -2.21%
2016-12-19 0 4.520 4.520 4.580 4.520 4.520 16,000 72,360 4.5225 1.277 1.277 1.294 1.277 1.277 56,617 1.2781 -1.74%
2016-12-16 0 4.600 4.520 4.620 4.520 4.660 184,000 850,560 4.6226 1.300 1.277 1.306 1.277 1.317 651,098 1.3063 2.22%
2016-12-15 0 4.500 4.500 4.510 4.480 4.510 328,000 1,492,486 4.5503 1.272 1.272 1.275 1.266 1.275 1,160,653 1.2859 -1.75%
2016-12-14 0 4.580 4.560 4.660 4.430 4.660 496,000 2,269,040 4.5747 1.294 1.289 1.317 1.252 1.317 1,755,134 1.2928 0.66%
2016-12-13 0 4.550 4.480 4.550 4.450 4.620 220,000 990,000 4.5000 1.286 1.266 1.286 1.258 1.306 778,487 1.2717 1.34%
2016-12-12 0 4.490 4.480 4.500 4.480 4.610 256,000 1,160,800 4.5344 1.269 1.266 1.272 1.266 1.303 905,876 1.2814 -2.39%
2016-12-09 0 4.600 4.560 4.600 4.550 4.600 272,000 1,243,400 4.5713 1.300 1.289 1.300 1.286 1.300 962,493 1.2919 0.00%
2016-12-08 0 4.600 4.560 4.600 4.550 4.710 920,000 4,270,900 4.6423 1.300 1.289 1.300 1.286 1.331 3,255,490 1.3119 -1.71%
2016-12-07 0 4.680 4.680 4.760 4.670 4.760 216,000 1,015,360 4.7007 1.323 1.323 1.345 1.320 1.345 764,332 1.3284 0.21%
2016-12-06 0 4.670 4.680 4.770 4.670 4.850 558,000 2,636,120 4.7242 1.320 1.323 1.348 1.320 1.371 1,974,526 1.3351 -0.43%
2016-12-05 0 4.690 4.690 4.700 4.680 4.750 698,000 3,283,440 4.7041 1.325 1.325 1.328 1.323 1.342 2,469,926 1.3294 -0.21%
2016-12-02 0 4.700 4.680 4.710 4.640 4.780 368,000 1,735,200 4.7152 1.328 1.323 1.331 1.311 1.351 1,302,196 1.3325 -0.63%
2016-12-01 0 4.730 4.720 4.750 4.710 4.790 330,000 1,562,740 4.7356 1.337 1.334 1.342 1.331 1.354 1,167,730 1.3383 -0.21%
2016-11-30 0 4.740 4.680 4.740 4.660 4.790 428,000 2,015,320 4.7087 1.340 1.323 1.340 1.317 1.354 1,514,511 1.3307 1.07%
2016-11-29 0 4.690 4.680 4.690 4.660 4.790 955,000 4,504,080 4.7163 1.325 1.323 1.325 1.317 1.354 3,379,340 1.3328 -0.42%
2016-11-28 0 4.710 4.710 4.730 4.650 4.890 656,000 3,120,600 4.7570 1.331 1.331 1.337 1.314 1.382 2,321,306 1.3443 -1.05%
2016-11-25 0 4.760 4.750 4.910 4.740 4.790 164,000 781,160 4.7632 1.345 1.342 1.388 1.340 1.354 580,327 1.3461 -0.83%
2016-11-24 0 4.800 4.790 4.880 4.750 4.930 688,098 3,296,665 4.7910 1.356 1.354 1.379 1.342 1.393 2,434,887 1.3539 0.00%
2016-11-23 0 4.800 4.770 4.800 4.600 4.850 628,000 3,008,840 4.7911 1.356 1.348 1.356 1.300 1.371 2,222,226 1.3540 0.00%
2016-11-22 0 4.800 4.800 4.810 4.800 4.860 372,000 1,790,040 4.8119 1.356 1.356 1.359 1.356 1.373 1,316,350 1.3599 0.00%
2016-11-21 0 4.800 4.780 4.820 4.750 4.950 289,000 1,393,070 4.8203 1.356 1.351 1.362 1.342 1.399 1,022,649 1.3622 0.00%
2016-11-18 0 4.800 4.800 4.970 4.790 4.970 520,000 2,532,440 4.8701 1.356 1.356 1.405 1.354 1.405 1,840,060 1.3763 -2.64%
2016-11-17 0 4.930 4.920 4.930 4.890 4.960 248,000 1,222,280 4.9285 1.393 1.390 1.393 1.382 1.402 877,567 1.3928 0.82%
2016-11-16 0 4.890 4.840 4.900 4.800 4.900 128,000 623,280 4.8694 1.382 1.368 1.385 1.356 1.385 452,938 1.3761 1.45%
2016-11-15 0 4.820 4.800 4.820 4.680 4.820 144,000 690,320 4.7939 1.362 1.356 1.362 1.323 1.362 509,555 1.3548 2.34%
2016-11-14 0 4.710 4.710 4.740 4.650 4.740 196,000 922,040 4.7043 1.331 1.331 1.340 1.314 1.340 693,561 1.3294 -0.42%
2016-11-11 0 4.730 4.730 4.760 4.610 4.790 308,000 1,458,320 4.7348 1.337 1.337 1.345 1.303 1.354 1,089,882 1.3381 0.21%
2016-11-10 0 4.720 4.720 4.740 4.650 4.760 200,000 940,720 4.7036 1.334 1.334 1.340 1.314 1.345 707,715 1.3292 1.51%
2016-11-09 0 4.650 4.660 4.700 4.610 4.780 720,000 3,366,160 4.6752 1.314 1.317 1.328 1.303 1.351 2,547,775 1.3212 -1.48%
2016-11-08 0 4.720 4.700 4.730 4.470 4.750 564,000 2,632,040 4.6667 1.334 1.328 1.337 1.263 1.342 1,995,757 1.3188 6.31%
2016-11-07 0 4.440 4.440 4.470 4.420 4.500 736,000 3,289,520 4.4695 1.255 1.255 1.263 1.249 1.272 2,604,392 1.2631 -0.45%
2016-11-04 0 4.460 4.460 4.480 4.430 4.500 102,000 455,920 4.4698 1.260 1.260 1.266 1.252 1.272 360,935 1.2632 -0.45%
2016-11-03 0 4.480 4.480 4.500 4.460 4.570 484,000 2,193,144 4.5313 1.266 1.266 1.272 1.260 1.291 1,712,671 1.2805 0.22%
2016-11-02 0 4.470 4.470 4.500 4.450 4.550 1,083,000 4,883,950 4.5096 1.263 1.263 1.272 1.258 1.286 3,832,278 1.2744 -1.54%
2016-11-01 0 4.540 4.530 4.570 4.500 4.670 996,000 4,545,040 4.5633 1.283 1.280 1.291 1.272 1.320 3,524,422 1.2896 -2.16%
2016-10-31 0 4.640 4.640 4.650 4.620 4.740 668,000 3,105,880 4.6495 1.311 1.311 1.314 1.306 1.340 2,363,769 1.3140 -0.64%
2016-10-28 0 4.670 4.660 4.690 4.660 4.750 632,000 2,970,120 4.6996 1.320 1.317 1.325 1.317 1.342 2,236,380 1.3281 -0.43%
2016-10-27 0 4.690 4.660 4.700 4.620 4.880 1,908,000 8,981,320 4.7072 1.325 1.317 1.328 1.306 1.379 6,751,604 1.3302 -3.70%
2016-10-26 0 4.870 4.860 4.880 4.830 4.890 168,000 818,000 4.8690 1.376 1.373 1.379 1.365 1.382 594,481 1.3760 -0.20%
2016-10-25 0 4.880 4.870 4.880 4.850 4.890 233,000 1,135,490 4.8733 1.379 1.376 1.379 1.371 1.382 824,488 1.3772 -0.61%
2016-10-24 0 4.910 4.880 4.910 4.860 5.000 608,000 2,979,600 4.9007 1.388 1.379 1.388 1.373 1.413 2,151,454 1.3849 -1.01%
2016-10-20 0 4.960 4.910 4.980 4.820 5.180 804,000 3,976,600 4.9460 1.402 1.388 1.407 1.362 1.464 2,845,015 1.3977 1.64%
2016-10-19 0 4.880 4.870 4.940 4.830 4.990 456,000 2,245,520 4.9244 1.379 1.376 1.396 1.365 1.410 1,613,591 1.3916 -1.81%
2016-10-18 0 4.970 4.950 4.980 4.910 4.990 140,000 692,120 4.9437 1.405 1.399 1.407 1.388 1.410 495,401 1.3971 -0.40%
2016-10-17 0 4.990 4.960 4.990 4.960 5.020 334,000 1,663,440 4.9804 1.410 1.402 1.410 1.402 1.419 1,181,884 1.4074 0.00%
2016-10-14 0 4.990 4.990 5.010 4.920 5.080 1,692,000 8,467,760 5.0046 1.410 1.410 1.416 1.390 1.436 5,987,271 1.4143 -0.80%
2016-10-13 0 5.030 5.020 5.060 5.000 5.100 172,000 864,440 5.0258 1.421 1.419 1.430 1.413 1.441 608,635 1.4203 -0.59%
2016-10-12 0 5.060 5.020 5.060 5.000 5.100 232,000 1,172,000 5.0517 1.430 1.419 1.430 1.413 1.441 820,950 1.4276 -0.20%
2016-10-11 0 5.070 5.040 5.140 5.010 5.150 124,000 627,360 5.0594 1.433 1.424 1.453 1.416 1.455 438,783 1.4298 -1.17%
2016-10-07 0 5.130 5.110 5.140 5.010 5.150 246,000 1,259,320 5.1192 1.450 1.444 1.453 1.416 1.455 870,490 1.4467 0.59%
2016-10-06 0 5.100 5.100 5.150 5.010 5.150 48,000 245,240 5.1092 1.441 1.441 1.455 1.416 1.455 169,852 1.4438 -0.78%
2016-10-05 0 5.140 5.070 5.150 4.960 5.150 184,000 936,160 5.0878 1.453 1.433 1.455 1.402 1.455 651,098 1.4378 1.38%
2016-10-04 0 5.070 5.010 5.080 4.970 5.080 252,000 1,264,560 5.0181 1.433 1.416 1.436 1.405 1.436 891,721 1.4181 0.20%
2016-10-03 0 5.060 5.060 5.100 5.040 5.100 32,000 162,120 5.0663 1.430 1.430 1.441 1.424 1.441 113,234 1.4317 -0.20%
2016-09-30 0 5.070 5.070 5.110 5.070 5.150 1,824,000 9,368,720 5.1364 1.433 1.433 1.444 1.433 1.455 6,454,363 1.4515 -2.87%
2016-09-29 0 5.220 5.180 5.230 5.090 5.270 164,000 849,400 5.1793 1.475 1.464 1.478 1.438 1.489 580,327 1.4637 2.55%
2016-09-28 0 5.090 5.090 5.170 5.010 5.200 16,000 80,920 5.0575 1.438 1.438 1.461 1.416 1.470 56,617 1.4292 0.20%
2016-09-27 0 5.080 5.030 5.170 5.060 5.180 184,000 938,840 5.1024 1.436 1.421 1.461 1.430 1.464 651,098 1.4419 0.00%
2016-09-26 0 5.080 5.080 5.120 5.070 5.240 546,000 2,800,140 5.1285 1.436 1.436 1.447 1.433 1.481 1,932,063 1.4493 1.20%
2016-09-23 0 5.020 5.020 5.100 4.980 5.150 368,000 1,845,600 5.0152 1.419 1.419 1.441 1.407 1.455 1,302,196 1.4173 -1.57%
2016-09-22 0 5.100 5.080 5.100 4.950 5.220 1,204,000 6,128,960 5.0905 1.441 1.436 1.441 1.399 1.475 4,260,446 1.4386 -2.11%
2016-09-21 0 5.210 5.200 5.220 5.180 5.220 88,000 458,120 5.2059 1.472 1.470 1.475 1.464 1.475 311,395 1.4712 0.77%
2016-09-20 0 5.170 5.170 5.220 5.130 5.220 484,000 2,506,920 5.1796 1.461 1.461 1.475 1.450 1.475 1,712,671 1.4637 -2.27%
2016-09-19 0 5.290 5.290 5.310 5.220 5.330 344,000 1,823,400 5.3006 1.495 1.495 1.501 1.475 1.506 1,217,270 1.4979 -4.17%
2016-09-15 0 5.520 5.350 5.570 5.480 5.590 120,000 662,320 5.5193 1.560 1.512 1.574 1.549 1.580 424,629 1.5598 6.36%
2016-09-14 0 5.220 5.200 5.240 5.100 5.220 284,000 1,467,760 5.1682 1.467 1.461 1.472 1.433 1.467 1,010,765 1.4521 -0.38%
2016-09-13 0 5.240 5.230 5.250 5.220 5.300 288,000 1,511,880 5.2496 1.472 1.470 1.475 1.467 1.489 1,025,001 1.4750 -0.76%
2016-09-12 0 5.280 5.260 5.280 5.180 5.480 928,000 4,894,280 5.2740 1.484 1.478 1.484 1.455 1.540 3,302,780 1.4819 -2.94%
2016-09-09 0 5.440 5.420 5.500 5.390 5.610 680,000 3,764,400 5.5359 1.529 1.523 1.545 1.514 1.576 2,420,141 1.5554 -3.89%
2016-09-08 0 5.660 5.580 5.660 5.370 5.690 760,000 4,214,040 5.5448 1.590 1.568 1.590 1.509 1.599 2,704,863 1.5579 1.80%
2016-09-07 0 5.560 5.520 5.560 5.500 5.750 464,000 2,606,720 5.6179 1.562 1.551 1.562 1.545 1.616 1,651,390 1.5785 -2.63%
2016-09-06 0 5.710 5.700 5.710 5.610 5.720 704,918 4,012,448 5.6921 1.604 1.602 1.604 1.576 1.607 2,508,825 1.5993 2.33%
2016-09-05 0 5.580 5.580 5.660 5.400 5.710 680,918 3,738,506 5.4904 1.568 1.568 1.590 1.517 1.604 2,423,408 1.5427 3.72%
2016-09-02 0 5.380 5.340 5.390 5.290 5.420 688,918 3,698,546 5.3686 1.512 1.500 1.514 1.486 1.523 2,451,880 1.5085 0.75%
2016-09-01 0 5.340 5.330 5.410 5.260 5.460 540,918 2,893,859 5.3499 1.500 1.498 1.520 1.478 1.534 1,925,144 1.5032 -1.48%
2016-08-31 0 5.420 5.340 5.420 5.250 5.500 1,556,000 8,302,184 5.3356 1.523 1.500 1.523 1.475 1.545 5,537,851 1.4992 2.07%
2016-08-30 0 5.310 5.280 5.300 4.880 5.350 1,080,000 5,579,680 5.1664 1.492 1.484 1.489 1.371 1.503 3,843,753 1.4516 8.37%
2016-08-29 0 4.900 4.900 4.930 4.840 4.980 848,000 4,124,640 4.8640 1.377 1.377 1.385 1.360 1.399 3,018,058 1.3667 -2.20%
2016-08-26 0 5.010 5.010 5.050 4.880 5.190 2,428,000 12,135,680 4.9982 1.408 1.408 1.419 1.371 1.458 8,641,326 1.4044 -3.09%
2016-08-25 0 5.170 5.170 5.200 5.150 5.250 364,000 1,888,860 5.1892 1.453 1.453 1.461 1.447 1.475 1,295,487 1.4580 -0.96%
2016-08-24 0 5.220 5.210 5.230 5.190 5.250 432,000 2,251,120 5.2109 1.467 1.464 1.470 1.458 1.475 1,537,501 1.4641 1.16%
2016-08-23 0 5.160 5.140 5.240 5.090 5.290 708,000 3,638,920 5.1397 1.450 1.444 1.472 1.430 1.486 2,519,794 1.4441 -2.46%
2016-08-22 0 5.290 5.200 5.320 5.160 5.320 708,000 3,699,760 5.2256 1.486 1.461 1.495 1.450 1.495 2,519,794 1.4683 0.57%
2016-08-19 0 5.260 5.250 5.290 5.230 5.390 424,000 2,240,160 5.2834 1.478 1.475 1.486 1.470 1.514 1,509,029 1.4845 -2.95%
2016-08-18 0 5.420 5.370 5.430 5.360 5.440 834,667 4,501,460 5.3931 1.523 1.509 1.526 1.506 1.529 2,970,605 1.5153 0.56%
2016-08-17 0 5.390 5.350 5.400 5.220 5.420 727,300 3,849,187 5.2924 1.514 1.503 1.517 1.467 1.523 2,588,483 1.4870 3.85%
2016-08-16 0 5.190 5.180 5.200 5.170 5.280 312,000 1,625,840 5.2110 1.458 1.455 1.461 1.453 1.484 1,110,418 1.4642 -0.76%
2016-08-15 0 5.230 5.190 5.240 5.060 5.230 684,298 3,501,939 5.1176 1.470 1.458 1.472 1.422 1.470 2,435,437 1.4379 3.77%
2016-08-12 0 5.040 5.040 5.070 5.000 5.100 432,000 2,179,620 5.0454 1.416 1.416 1.425 1.405 1.433 1,537,501 1.4176 0.80%
2016-08-11 0 5.000 5.000 5.030 4.910 5.050 828,000 4,120,560 4.9765 1.405 1.405 1.413 1.380 1.419 2,946,877 1.3983 1.42%
2016-08-10 0 4.930 4.880 4.940 4.870 4.950 616,000 3,016,456 4.8968 1.385 1.371 1.388 1.368 1.391 2,192,363 1.3759 0.82%
2016-08-09 0 4.890 4.880 4.920 4.840 4.920 428,000 2,087,560 4.8775 1.374 1.371 1.382 1.360 1.382 1,523,265 1.3705 0.82%
2016-08-08 0 4.850 4.840 4.880 4.840 4.960 624,000 3,033,000 4.8606 1.363 1.360 1.371 1.360 1.394 2,220,835 1.3657 -1.22%
2016-08-05 0 4.910 4.900 4.930 4.890 5.030 1,207,000 5,981,822 4.9559 1.380 1.377 1.385 1.374 1.413 4,295,750 1.3925 -1.21%
2016-08-04 0 4.970 4.940 4.970 4.940 5.070 620,000 3,091,760 4.9867 1.396 1.388 1.396 1.388 1.425 2,206,599 1.4011 -0.20%
2016-08-03 0 4.980 4.980 5.000 4.920 5.110 1,045,647 5,228,075 4.9998 1.399 1.399 1.405 1.382 1.436 3,721,490 1.4048 -2.73%
2016-08-01 0 5.120 5.110 5.130 5.090 5.180 527,000 2,705,580 5.1339 1.439 1.436 1.441 1.430 1.455 1,875,609 1.4425 0.79%
2016-07-29 0 5.080 5.080 5.090 5.070 5.280 1,098,600 5,643,560 5.1370 1.427 1.427 1.430 1.425 1.484 3,909,951 1.4434 -2.12%
2016-07-28 0 5.190 5.170 5.200 5.110 5.200 496,000 2,563,500 5.1683 1.458 1.453 1.461 1.436 1.461 1,765,279 1.4522 2.17%
2016-07-27 0 5.080 5.040 5.100 5.000 5.160 1,006,000 5,102,960 5.0725 1.427 1.416 1.433 1.405 1.450 3,580,385 1.4253 1.60%
2016-07-26 0 5.000 5.000 5.030 4.960 5.050 424,000 2,128,280 5.0195 1.405 1.405 1.413 1.394 1.419 1,509,029 1.4104 -1.19%
2016-07-25 0 5.060 5.060 5.070 5.030 5.150 736,000 3,732,640 5.0715 1.422 1.422 1.425 1.413 1.447 2,619,446 1.4250 0.00%
2016-07-22 0 5.060 5.020 5.060 4.980 5.100 1,680,000 8,452,000 5.0310 1.422 1.410 1.422 1.399 1.433 5,979,171 1.4136 1.00%
2016-07-21 0 5.010 5.010 5.030 5.010 5.190 2,292,000 11,638,560 5.0779 1.408 1.408 1.413 1.408 1.458 8,157,298 1.4268 -3.09%
2016-07-20 0 5.170 5.170 5.180 5.120 5.300 626,651 3,257,418 5.1981 1.453 1.453 1.455 1.439 1.489 2,230,270 1.4605 -3.00%
2016-07-19 0 5.330 5.300 5.350 5.190 5.390 332,000 1,768,600 5.3271 1.498 1.489 1.503 1.458 1.514 1,181,598 1.4968 -0.56%
2016-07-18 0 5.360 5.310 5.380 5.200 5.680 1,308,000 6,950,661 5.3140 1.506 1.492 1.512 1.461 1.596 4,655,212 1.4931 -3.94%
2016-07-15 0 5.580 5.580 5.600 5.500 5.590 684,000 3,790,600 5.5418 1.568 1.568 1.573 1.545 1.571 2,434,377 1.5571 -0.36%
2016-07-14 0 5.600 5.590 5.650 5.560 5.650 300,000 1,682,200 5.6073 1.573 1.571 1.588 1.562 1.588 1,067,709 1.5755 -0.88%
2016-07-13 0 5.650 5.640 5.690 5.560 5.720 200,000 1,135,000 5.6750 1.588 1.585 1.599 1.562 1.607 711,806 1.5945 -0.88%
2016-07-12 0 5.700 5.690 5.720 5.640 5.750 412,000 2,351,280 5.7070 1.602 1.599 1.607 1.585 1.616 1,466,321 1.6035 -0.70%
2016-07-11 0 5.740 5.680 5.740 5.600 5.750 76,000 431,720 5.6805 1.613 1.596 1.613 1.573 1.616 270,486 1.5961 1.06%
2016-07-08 0 5.680 5.600 5.710 5.550 5.680 115,109 643,361 5.5891 1.596 1.573 1.604 1.559 1.596 409,676 1.5704 -0.53%
2016-07-07 0 5.710 5.700 5.710 5.520 5.740 340,000 1,916,480 5.6367 1.604 1.602 1.604 1.551 1.613 1,210,070 1.5838 1.60%
2016-07-06 0 5.620 5.620 5.660 5.480 5.760 790,000 4,421,100 5.5963 1.579 1.579 1.590 1.540 1.618 2,811,634 1.5724 -2.26%
2016-07-05 0 5.750 5.750 5.760 5.730 5.990 180,000 1,054,120 5.8562 1.616 1.616 1.618 1.610 1.683 640,625 1.6455 -3.04%
2016-07-04 0 5.930 5.900 5.970 5.880 6.030 188,000 1,113,360 5.9221 1.666 1.658 1.677 1.652 1.694 669,098 1.6640 0.17%
2016-06-30 0 5.920 5.600 5.950 5.750 6.040 1,068,602 6,373,645 5.9645 1.663 1.573 1.672 1.616 1.697 3,803,187 1.6759 -0.84%
2016-06-29 0 5.970 5.960 6.000 5.960 6.050 440,000 2,637,720 5.9948 1.677 1.675 1.686 1.675 1.700 1,565,973 1.6844 -0.50%
2016-06-28 0 6.000 6.010 6.140 5.890 6.100 212,000 1,281,160 6.0432 1.686 1.689 1.725 1.655 1.714 754,514 1.6980 -1.15%
2016-06-27 0 6.070 6.070 6.100 5.880 6.070 272,000 1,630,640 5.9950 1.706 1.706 1.714 1.652 1.706 968,056 1.6844 -0.16%
2016-06-24 0 6.080 6.050 6.100 5.760 6.370 776,602 4,716,072 6.0727 1.708 1.700 1.714 1.618 1.790 2,763,950 1.7063 -3.49%
2016-06-23 0 6.300 6.240 6.300 6.220 6.300 264,000 1,645,520 6.2330 1.770 1.753 1.770 1.748 1.770 939,584 1.7513 2.77%
2016-06-22 0 6.130 6.130 6.180 6.050 6.290 360,000 2,210,620 6.1406 1.722 1.722 1.736 1.700 1.767 1,281,251 1.7254 0.82%
2016-06-21 0 6.080 6.080 6.150 5.900 6.200 864,000 5,267,480 6.0966 1.708 1.708 1.728 1.658 1.742 3,075,002 1.7130 -0.33%
2016-06-20 0 6.100 5.870 6.100 6.100 6.130 1,216,000 7,244,880 5.9580 1.714 1.649 1.714 1.714 1.722 4,327,781 1.6740 3.39%
2016-06-17 0 5.900 5.820 5.910 5.830 6.060 1,056,000 6,246,900 5.9156 1.658 1.635 1.661 1.638 1.703 3,758,336 1.6621 -1.01%
2016-06-16 0 5.960 5.960 5.970 5.900 6.000 384,000 2,290,280 5.9643 1.675 1.675 1.677 1.658 1.686 1,366,668 1.6758 1.19%
2016-06-15 0 5.890 5.890 5.910 5.870 5.950 668,000 3,941,600 5.9006 1.655 1.655 1.661 1.649 1.672 2,377,432 1.6579 -0.17%
2016-06-14 0 5.900 5.880 5.900 5.860 5.950 1,412,000 8,338,360 5.9054 1.658 1.652 1.658 1.647 1.672 5,025,351 1.6593 0.17%
2016-06-13 0 5.890 5.890 5.900 5.810 5.900 32,000 188,040 5.8763 1.655 1.655 1.658 1.632 1.658 113,889 1.6511 -2.00%
2016-06-10 0 6.010 5.980 6.010 5.950 6.060 776,000 4,663,640 6.0098 1.689 1.680 1.689 1.672 1.703 2,761,808 1.6886 0.17%
2016-06-08 0 6.000 6.000 6.060 5.960 6.050 672,000 4,027,480 5.9933 1.686 1.686 1.703 1.675 1.700 2,391,669 1.6840 -1.48%
2016-06-07 0 6.090 6.080 6.120 6.000 6.100 964,000 5,834,820 6.0527 1.711 1.708 1.720 1.686 1.714 3,430,905 1.7007 -0.65%
2016-06-06 0 6.130 6.110 6.230 6.080 6.230 272,000 1,674,280 6.1554 1.722 1.717 1.750 1.708 1.750 968,056 1.7295 1.83%
2016-06-03 0 6.020 5.980 6.060 5.910 6.090 276,000 1,656,820 6.0030 1.691 1.680 1.703 1.661 1.711 982,292 1.6867 1.18%
2016-06-02 0 5.950 5.920 5.950 5.940 5.980 432,000 2,570,720 5.9507 1.672 1.663 1.672 1.669 1.680 1,537,501 1.6720 -0.34%
2016-06-01 0 5.970 5.970 6.000 5.920 6.110 900,636 5,372,772 5.9655 1.677 1.677 1.686 1.663 1.717 3,205,391 1.6762 -3.24%
2016-05-31 0 6.170 6.250 6.300 5.650 6.250 768,000 4,524,240 5.8909 1.734 1.756 1.770 1.588 1.756 2,733,335 1.6552 5.47%
2016-05-30 0 5.850 5.840 5.890 5.590 6.190 241,756 1,432,152 5.9240 1.644 1.641 1.655 1.571 1.739 860,417 1.6645 -2.34%
2016-05-27 0 5.990 5.960 6.080 5.810 6.090 996,000 5,919,960 5.9437 1.683 1.675 1.708 1.632 1.711 3,544,794 1.6700 2.92%
2016-05-26 0 5.820 5.800 5.820 5.700 5.850 311,000 1,803,914 5.8004 1.635 1.630 1.635 1.602 1.644 1,106,858 1.6298 2.65%
2016-05-25 0 5.670 5.670 5.700 5.420 5.880 608,000 3,455,820 5.6839 1.593 1.593 1.602 1.523 1.652 2,163,891 1.5970 1.80%
2016-05-24 0 5.570 5.500 5.650 5.500 5.970 1,608,000 9,085,960 5.6505 1.565 1.545 1.588 1.545 1.677 5,722,921 1.5876 -5.27%
2016-05-23 0 6.000 5.930 6.000 5.900 6.260 908,000 5,514,720 6.0735 1.652 1.633 1.652 1.625 1.724 3,297,551 1.6724 -4.76%
2016-05-20 0 6.300 6.240 6.300 6.250 6.370 984,000 6,200,780 6.3016 1.735 1.718 1.735 1.721 1.754 3,573,557 1.7352 -0.94%
2016-05-19 0 6.360 6.310 6.360 6.270 6.380 436,000 2,755,560 6.3201 1.751 1.737 1.751 1.726 1.757 1,583,405 1.7403 0.95%
2016-05-18 0 6.300 6.300 6.400 6.300 6.450 176,000 1,116,560 6.3441 1.735 1.735 1.762 1.735 1.776 639,173 1.7469 -2.48%
2016-05-17 0 6.460 6.320 6.460 6.270 6.460 248,000 1,567,680 6.3213 1.779 1.740 1.779 1.726 1.779 900,653 1.7406 4.87%
2016-05-16 0 6.160 6.160 6.240 6.150 6.280 196,000 1,213,960 6.1937 1.696 1.696 1.718 1.693 1.729 711,806 1.7055 -1.60%
2016-05-13 0 6.260 6.200 6.280 6.120 6.270 706,237 4,400,932 6.2315 1.724 1.707 1.729 1.685 1.726 2,564,815 1.7159 -0.63%
2016-05-12 0 6.300 6.270 6.300 6.220 6.340 940,000 5,891,440 6.2675 1.735 1.726 1.735 1.713 1.746 3,413,764 1.7258 0.00%
2016-05-11 0 6.300 6.280 6.300 6.220 6.390 1,220,000 7,661,880 6.2802 1.735 1.729 1.735 1.713 1.760 4,430,630 1.7293 0.16%
2016-05-10 0 6.290 6.220 6.330 6.170 6.380 340,000 2,111,760 6.2111 1.732 1.713 1.743 1.699 1.757 1,234,766 1.7103 -1.10%
2016-05-09 0 6.360 6.280 6.370 6.270 6.520 411,600 2,590,992 6.2949 1.751 1.729 1.754 1.726 1.795 1,494,793 1.7333 1.11%
2016-05-06 0 6.290 6.200 6.300 6.090 6.290 364,000 2,246,880 6.1727 1.732 1.707 1.735 1.677 1.732 1,321,926 1.6997 0.48%
2016-05-05 0 6.260 6.260 6.320 6.230 6.450 636,000 4,017,240 6.3164 1.724 1.724 1.740 1.715 1.776 2,309,738 1.7393 -3.40%
2016-05-04 0 6.480 6.400 6.480 6.370 6.580 364,000 2,335,240 6.4155 1.784 1.762 1.784 1.754 1.812 1,321,926 1.7665 -1.52%
2016-05-03 0 6.580 6.390 6.580 6.380 6.590 614,400 3,940,520 6.4136 1.812 1.760 1.812 1.757 1.815 2,231,294 1.7660 3.13%
2016-04-29 0 6.380 6.380 6.400 6.300 6.480 808,000 5,161,780 6.3883 1.757 1.757 1.762 1.735 1.784 2,934,384 1.7591 -0.78%
2016-04-28 0 6.430 6.430 6.470 6.370 6.490 408,000 2,624,560 6.4327 1.771 1.771 1.782 1.754 1.787 1,481,719 1.7713 0.78%
2016-04-27 0 6.380 6.380 6.400 6.370 6.490 1,012,000 6,531,080 6.4536 1.757 1.757 1.762 1.754 1.787 3,675,244 1.7770 -2.30%
2016-04-26 0 6.530 6.530 6.580 6.450 6.600 779,100 5,087,128 6.5295 1.798 1.798 1.812 1.776 1.817 2,829,429 1.7979 0.15%
2016-04-25 0 6.520 6.520 6.570 6.480 6.590 204,000 1,336,280 6.5504 1.795 1.795 1.809 1.784 1.815 740,859 1.8037 -0.15%
2016-04-22 0 6.530 6.520 6.600 6.500 6.620 452,000 2,970,260 6.5714 1.798 1.795 1.817 1.790 1.823 1,641,512 1.8095 -1.06%
2016-04-21 0 6.600 6.560 6.600 6.450 6.660 1,156,412 7,611,782 6.5822 1.817 1.806 1.817 1.776 1.834 4,199,700 1.8125 -0.30%
2016-04-20 0 6.620 6.620 6.640 6.600 6.720 604,000 4,015,880 6.6488 1.823 1.823 1.828 1.817 1.850 2,193,525 1.8308 -1.19%
2016-04-19 0 6.700 6.700 6.930 6.670 6.880 84,633 567,961 6.7109 1.845 1.845 1.908 1.837 1.894 307,359 1.8479 1.52%
2016-04-18 0 6.600 6.580 6.670 6.570 6.720 742,000 4,908,120 6.6147 1.817 1.812 1.837 1.809 1.850 2,694,695 1.8214 -1.79%
2016-04-15 0 6.720 6.720 6.860 6.640 6.860 558,000 3,736,240 6.6958 1.850 1.850 1.889 1.828 1.889 2,026,468 1.8437 -1.03%
2016-04-14 0 6.790 6.760 6.800 6.760 6.940 52,000 354,660 6.8204 1.870 1.861 1.872 1.861 1.911 188,847 1.8780 -0.88%
2016-04-13 0 6.850 6.810 6.890 6.690 6.930 888,000 6,069,280 6.8348 1.886 1.875 1.897 1.842 1.908 3,224,917 1.8820 3.47%
2016-04-12 0 6.620 6.600 6.700 6.310 6.700 868,000 5,672,640 6.5353 1.823 1.817 1.845 1.737 1.845 3,152,284 1.7995 0.91%
2016-04-11 0 6.560 6.520 6.560 6.160 6.560 860,000 5,522,120 6.4211 1.806 1.795 1.806 1.696 1.806 3,123,231 1.7681 4.96%
2016-04-08 0 6.250 6.190 6.250 6.140 6.250 1,048,000 6,479,920 6.1831 1.721 1.704 1.721 1.691 1.721 3,805,984 1.7026 2.46%
2016-04-07 0 6.100 6.090 6.100 6.020 6.100 618,000 3,754,800 6.0757 1.680 1.677 1.680 1.658 1.680 2,244,368 1.6730 1.67%
2016-04-06 0 6.000 5.980 6.020 5.840 6.090 380,000 2,273,280 5.9823 1.652 1.647 1.658 1.608 1.677 1,380,032 1.6473 -1.64%
2016-04-05 0 6.100 6.030 6.120 6.020 6.140 2,012,000 12,330,630 6.1285 1.680 1.660 1.685 1.658 1.691 7,306,908 1.6875 -0.97%
2016-04-01 0 6.160 6.010 6.170 6.050 6.250 308,000 1,892,800 6.1455 1.696 1.655 1.699 1.666 1.721 1,118,552 1.6922 -0.48%
2016-03-31 0 6.190 6.100 6.160 6.110 6.310 108,000 670,440 6.2078 1.704 1.680 1.696 1.682 1.737 392,220 1.7093 0.00%
2016-03-30 0 6.190 6.100 6.190 6.100 6.320 758,000 4,696,740 6.1962 1.704 1.680 1.704 1.680 1.740 2,752,801 1.7062 -0.48%
2016-03-29 0 6.220 6.210 6.250 6.020 6.340 840,000 5,148,560 6.1292 1.713 1.710 1.721 1.658 1.746 3,050,598 1.6877 2.30%
2016-03-24 0 6.080 6.060 6.090 5.950 6.090 844,000 5,091,736 6.0329 1.674 1.669 1.677 1.638 1.677 3,065,124 1.6612 1.33%
2016-03-23 0 6.000 6.010 6.030 5.720 6.040 1,508,000 8,902,520 5.9035 1.652 1.655 1.660 1.575 1.663 5,476,549 1.6256 4.90%
2016-03-22 0 5.720 5.670 5.720 5.610 5.740 500,000 2,833,160 5.6663 1.575 1.561 1.575 1.545 1.581 1,815,832 1.5603 0.88%
2016-03-21 0 5.670 5.640 5.680 5.560 5.730 1,624,000 9,153,440 5.6364 1.561 1.553 1.564 1.531 1.578 5,897,822 1.5520 0.35%
2016-03-18 0 5.650 5.630 5.660 5.600 5.750 1,336,000 7,543,720 5.6465 1.556 1.550 1.559 1.542 1.583 4,851,903 1.5548 1.25%
2016-03-17 0 5.580 5.540 5.600 5.150 5.620 2,236,000 12,167,772 5.4418 1.536 1.525 1.542 1.418 1.548 8,120,400 1.4984 8.77%
2016-03-16 0 5.130 5.130 5.190 5.060 5.320 1,244,000 6,420,440 5.1611 1.413 1.413 1.429 1.393 1.465 4,517,790 1.4211 -1.16%
2016-03-15 0 5.190 5.150 5.190 5.130 5.220 92,000 476,120 5.1752 1.429 1.418 1.429 1.413 1.437 334,113 1.4250 0.19%
2016-03-14 0 5.180 5.110 5.190 5.000 5.200 314,400 1,614,352 5.1347 1.426 1.407 1.429 1.377 1.432 1,141,795 1.4139 2.37%
2016-03-11 0 5.060 5.050 5.100 5.020 5.110 100,000 506,960 5.0696 1.393 1.391 1.404 1.382 1.407 363,166 1.3959 -0.78%
2016-03-10 0 5.100 5.060 5.110 5.050 5.120 196,000 994,920 5.0761 1.404 1.393 1.407 1.391 1.410 711,806 1.3977 0.59%
2016-03-09 0 5.070 5.070 5.130 5.060 5.170 304,000 1,553,800 5.1112 1.396 1.396 1.413 1.393 1.424 1,104,026 1.4074 -1.74%
2016-03-08 0 5.160 5.100 5.170 5.070 5.170 438,589 2,238,156 5.1031 1.421 1.404 1.424 1.396 1.424 1,592,808 1.4052 1.57%
2016-03-07 0 5.080 5.040 5.150 5.030 5.140 372,000 1,894,840 5.0937 1.399 1.388 1.418 1.385 1.415 1,350,979 1.4026 0.99%
2016-03-04 0 5.030 5.000 5.070 4.940 5.030 584,000 2,921,040 5.0018 1.385 1.377 1.396 1.360 1.385 2,120,892 1.3773 0.00%
2016-03-03 0 5.030 5.010 5.090 5.000 5.160 508,000 2,566,120 5.0514 1.385 1.380 1.402 1.377 1.421 1,844,885 1.3909 -2.71%
2016-03-02 0 5.170 5.170 5.270 5.130 5.320 536,000 2,804,040 5.2314 1.424 1.424 1.451 1.413 1.465 1,946,572 1.4405 -0.39%
2016-03-01 0 5.190 5.190 5.250 5.190 5.330 368,000 1,945,680 5.2872 1.429 1.429 1.446 1.429 1.468 1,336,452 1.4559 -1.70%
2016-02-29 0 5.280 5.200 5.330 5.150 5.280 160,000 837,000 5.2313 1.454 1.432 1.468 1.418 1.454 581,066 1.4405 1.15%
2016-02-26 0 5.220 5.200 5.230 5.180 5.230 113,492 589,178 5.1914 1.437 1.432 1.440 1.426 1.440 412,165 1.4295 0.38%
2016-02-25 0 5.200 5.170 5.200 5.180 5.390 384,000 2,019,880 5.2601 1.432 1.424 1.432 1.426 1.484 1,394,559 1.4484 -1.70%
2016-02-24 0 5.290 5.400 5.450 5.180 5.450 308,000 1,628,960 5.2888 1.457 1.487 1.501 1.426 1.501 1,118,552 1.4563 -0.75%
2016-02-23 0 5.330 5.280 5.340 5.290 5.420 47,308 253,824 5.3654 1.468 1.454 1.470 1.457 1.492 171,807 1.4774 -0.19%
2016-02-22 0 5.340 5.330 5.340 5.280 5.450 457,227 2,439,303 5.3350 1.470 1.468 1.470 1.454 1.501 1,660,495 1.4690 -1.11%
2016-02-19 0 5.400 5.400 5.500 5.370 5.590 397,227 2,154,302 5.4234 1.487 1.487 1.514 1.479 1.539 1,442,595 1.4934 0.93%
2016-02-18 0 5.350 5.330 5.390 5.320 5.420 468,000 2,519,800 5.3842 1.473 1.468 1.484 1.465 1.492 1,699,619 1.4826 0.56%
2016-02-17 0 5.320 5.290 5.340 5.280 5.450 1,297,298 6,920,039 5.3342 1.465 1.457 1.470 1.454 1.501 4,711,350 1.4688 -1.12%
2016-02-16 0 5.380 5.380 5.500 5.110 5.500 256,000 1,385,920 5.4138 1.481 1.481 1.514 1.407 1.514 929,706 1.4907 0.00%
2016-02-15 0 5.380 5.360 5.380 5.010 5.400 100,000 528,000 5.2800 1.481 1.476 1.481 1.380 1.487 363,166 1.4539 6.11%
2016-02-12 0 5.070 5.040 5.060 4.850 5.250 1,168,000 5,912,520 5.0621 1.396 1.388 1.393 1.335 1.446 4,241,783 1.3939 -0.59%
2016-02-11 0 5.100 4.980 5.100 4.980 5.320 440,000 2,239,440 5.0896 1.404 1.371 1.404 1.371 1.465 1,597,932 1.4015 -1.16%
2016-02-05 0 5.160 5.160 5.180 5.060 5.190 164,000 842,160 5.1351 1.421 1.421 1.426 1.393 1.429 595,593 1.4140 -0.77%
2016-02-04 0 5.200 5.110 5.200 5.070 5.280 275,219 1,416,418 5.1465 1.432 1.407 1.432 1.396 1.454 999,503 1.4171 0.58%
2016-02-03 0 5.170 5.110 5.180 5.090 5.200 455,000 2,338,900 5.1404 1.424 1.407 1.426 1.402 1.432 1,652,407 1.4155 -1.52%
2016-02-02 0 5.250 5.180 5.250 5.010 5.270 628,000 3,230,840 5.1446 1.446 1.426 1.446 1.380 1.451 2,280,685 1.4166 0.38%
2016-02-01 0 5.230 5.200 5.280 5.050 5.270 704,000 3,645,440 5.1782 1.440 1.432 1.454 1.391 1.451 2,556,691 1.4258 -0.38%
2016-01-29 0 5.250 5.200 5.250 5.030 5.260 564,000 2,896,440 5.1355 1.446 1.432 1.446 1.385 1.448 2,048,258 1.4141 4.37%
2016-01-28 0 5.030 4.900 5.040 4.760 5.200 888,000 4,404,880 4.9605 1.385 1.349 1.388 1.311 1.432 3,224,917 1.3659 3.93%
2016-01-27 0 4.840 4.840 4.880 4.790 5.010 312,000 1,532,240 4.9110 1.333 1.333 1.344 1.319 1.380 1,133,079 1.3523 -1.02%
2016-01-26 0 4.890 4.890 4.930 4.860 4.990 300,000 1,481,080 4.9369 1.346 1.346 1.358 1.338 1.374 1,089,499 1.3594 -4.12%
2016-01-25 0 5.100 4.860 4.870 4.870 5.140 148,100 738,590 4.9871 1.404 1.338 1.341 1.341 1.415 537,849 1.3732 0.00%
2016-01-22 0 5.100 5.020 5.100 4.800 5.140 292,100 1,459,951 4.9981 1.404 1.382 1.404 1.322 1.415 1,060,809 1.3763 3.87%
2016-01-21 0 4.910 4.900 4.960 4.850 5.220 527,617 2,658,151 5.0380 1.352 1.349 1.366 1.335 1.437 1,916,128 1.3873 -4.66%
2016-01-20 0 5.150 5.110 5.170 5.070 5.190 224,000 1,149,280 5.1307 1.418 1.407 1.424 1.396 1.429 813,493 1.4128 0.78%
2016-01-19 0 5.110 5.100 5.130 4.740 5.200 1,242,000 6,260,320 5.0405 1.407 1.404 1.413 1.305 1.432 4,510,526 1.3879 -3.22%
2016-01-18 0 5.280 5.270 5.330 5.270 5.400 302,000 1,601,980 5.3046 1.454 1.451 1.468 1.451 1.487 1,096,762 1.4606 -4.17%
2016-01-15 0 5.510 5.500 5.580 5.420 5.760 304,000 1,677,640 5.5186 1.517 1.514 1.536 1.492 1.586 1,104,026 1.5196 0.00%
2016-01-14 0 5.510 5.470 5.530 5.410 5.700 411,200 2,274,720 5.5319 1.517 1.506 1.523 1.490 1.570 1,493,340 1.5232 -2.13%
2016-01-13 0 5.630 5.620 5.690 5.500 5.680 416,000 2,337,920 5.6200 1.550 1.548 1.567 1.514 1.564 1,510,772 1.5475 0.36%
2016-01-12 0 5.610 5.430 5.610 5.500 5.610 780,000 4,333,880 5.5563 1.545 1.495 1.545 1.514 1.545 2,832,698 1.5299 1.08%
2016-01-11 0 5.550 5.550 5.640 5.550 5.800 760,000 4,292,320 5.6478 1.528 1.528 1.553 1.528 1.597 2,760,064 1.5552 -5.13%
2016-01-08 0 5.850 5.850 5.890 5.750 5.960 364,000 2,113,640 5.8067 1.611 1.611 1.622 1.583 1.641 1,321,926 1.5989 1.74%
2016-01-07 0 5.750 5.700 5.760 5.530 5.790 560,000 3,187,200 5.6914 1.583 1.570 1.586 1.523 1.594 2,033,732 1.5672 -0.86%
2016-01-06 0 5.800 5.750 5.880 5.750 5.960 540,000 3,152,826 5.8386 1.597 1.583 1.619 1.583 1.641 1,961,098 1.6077 -1.02%
2016-01-05 0 5.860 5.830 5.860 5.720 5.970 496,000 2,906,320 5.8595 1.614 1.605 1.614 1.575 1.644 1,801,305 1.6135 -2.98%
2016-01-04 0 6.040 6.030 6.150 6.030 6.180 68,000 413,160 6.0759 1.663 1.660 1.693 1.660 1.702 246,953 1.6730 0.33%
2015-12-31 0 6.020 5.960 6.200 5.940 6.020 20,000 119,160 5.9580 1.658 1.641 1.707 1.636 1.658 72,633 1.6406 0.33%
2015-12-30 0 6.000 5.980 6.030 5.970 6.130 160,000 964,360 6.0273 1.652 1.647 1.660 1.644 1.688 581,066 1.6596 -1.96%
2015-12-29 0 6.120 6.110 6.130 6.100 6.210 288,000 1,767,260 6.1363 1.685 1.682 1.688 1.680 1.710 1,045,919 1.6897 -1.29%
2015-12-28 0 6.200 6.150 6.200 6.050 6.200 384,000 2,367,760 6.1660 1.707 1.693 1.707 1.666 1.707 1,394,559 1.6979 2.65%
2015-12-24 0 6.040 6.040 6.100 6.040 6.130 92,000 559,040 6.0765 1.663 1.663 1.680 1.663 1.688 334,113 1.6732 0.50%
2015-12-23 0 6.010 6.000 6.080 6.000 6.130 544,000 3,293,280 6.0538 1.655 1.652 1.674 1.652 1.688 1,975,625 1.6670 -2.59%
2015-12-22 0 6.170 6.160 6.200 6.070 6.200 232,000 1,429,213 6.1604 1.699 1.696 1.707 1.671 1.707 842,546 1.6963 0.98%
2015-12-21 0 6.110 6.090 6.110 6.090 6.200 284,000 1,740,968 6.1302 1.682 1.677 1.682 1.677 1.707 1,031,393 1.6880 0.49%
2015-12-18 0 6.080 6.070 6.120 6.070 6.200 333,692 2,033,061 6.0926 1.674 1.671 1.685 1.671 1.707 1,211,857 1.6776 -0.33%
2015-12-17 0 6.100 6.050 6.100 5.980 6.100 756,000 4,557,430 6.0283 1.680 1.666 1.680 1.647 1.680 2,745,538 1.6599 0.99%
2015-12-16 0 6.040 6.000 6.040 5.990 6.070 696,000 4,184,680 6.0125 1.663 1.652 1.663 1.649 1.671 2,527,638 1.6556 0.83%
2015-12-15 0 5.990 5.970 6.010 5.960 6.030 420,000 2,515,160 5.9885 1.649 1.644 1.655 1.641 1.660 1,525,299 1.6490 -0.17%
2015-12-14 0 6.000 5.970 6.000 5.900 6.020 292,000 1,740,520 5.9607 1.652 1.644 1.652 1.625 1.658 1,060,446 1.6413 0.00%
2015-12-11 0 6.000 6.000 6.010 5.950 6.010 1,796,000 10,771,080 5.9973 1.652 1.652 1.655 1.638 1.655 6,522,468 1.6514 0.00%
2015-12-10 0 6.000 5.970 6.000 5.910 6.150 1,504,000 9,019,960 5.9973 1.652 1.644 1.652 1.627 1.693 5,462,022 1.6514 0.33%
2015-12-09 0 5.980 5.960 5.990 5.830 6.000 186,000 1,105,560 5.9439 1.647 1.641 1.649 1.605 1.652 675,489 1.6367 -0.50%
2015-12-08 0 6.010 5.980 6.000 5.930 6.010 448,000 2,685,240 5.9938 1.655 1.647 1.652 1.633 1.655 1,626,985 1.6504 0.33%
2015-12-07 0 5.990 5.950 5.990 5.960 6.000 132,000 789,800 5.9833 1.649 1.638 1.649 1.641 1.652 479,380 1.6475 -0.17%
2015-12-04 0 6.000 5.990 6.000 5.930 6.020 572,000 3,429,960 5.9964 1.652 1.649 1.652 1.633 1.658 2,077,312 1.6512 0.50%
2015-12-03 0 5.970 5.960 5.970 5.950 6.000 116,000 692,880 5.9731 1.644 1.641 1.644 1.638 1.652 421,273 1.6447 -0.50%
2015-12-02 0 6.000 5.990 6.000 5.970 6.030 4,196,000 25,171,520 5.9989 1.652 1.649 1.652 1.644 1.660 15,238,461 1.6518 0.50%
2015-12-01 0 5.970 5.940 5.990 5.790 6.110 932,000 5,560,080 5.9658 1.644 1.636 1.649 1.594 1.682 3,384,711 1.6427 -1.49%
2015-11-30 0 6.060 6.000 6.040 6.020 6.270 960,000 5,848,500 6.0922 1.669 1.652 1.663 1.658 1.726 3,486,397 1.6775 -2.73%
2015-11-27 0 6.230 6.220 6.260 6.210 6.440 1,068,000 6,705,000 6.2781 1.715 1.713 1.724 1.710 1.773 3,878,617 1.7287 -2.04%
2015-11-26 0 6.360 6.280 6.360 6.270 6.440 84,000 531,800 6.3310 1.751 1.729 1.751 1.726 1.773 305,060 1.7433 -0.16%
2015-11-25 0 6.370 6.270 6.370 6.220 6.370 444,000 2,788,660 6.2808 1.754 1.726 1.754 1.713 1.754 1,612,459 1.7294 -0.16%
2015-11-24 0 6.380 6.330 6.410 6.300 6.420 192,000 1,224,280 6.3765 1.757 1.743 1.765 1.735 1.768 697,279 1.7558 0.00%
2015-11-23 0 6.380 6.320 6.380 6.320 6.440 88,000 559,200 6.3545 1.757 1.740 1.757 1.740 1.773 319,586 1.7498 0.16%
2015-11-20 0 6.370 6.280 6.370 6.050 6.380 6,417,900 40,124,162 6.2519 1.754 1.729 1.754 1.666 1.757 23,307,655 1.7215 1.92%
2015-11-19 0 6.250 6.240 6.280 6.200 6.340 504,000 3,156,416 6.2627 1.721 1.718 1.729 1.707 1.746 1,830,359 1.7245 0.00%
2015-11-18 0 6.250 6.210 6.250 6.160 6.510 2,202,030 14,039,624 6.3758 1.721 1.710 1.721 1.696 1.793 7,997,033 1.7556 -3.70%
2015-11-17 0 6.490 6.480 6.520 6.410 6.540 794,000 5,128,060 6.4585 1.787 1.784 1.795 1.765 1.801 2,883,541 1.7784 -0.31%
2015-11-16 0 6.510 6.420 6.530 6.380 6.530 276,000 1,777,800 6.4413 1.793 1.768 1.798 1.757 1.798 1,002,339 1.7737 -0.15%
2015-11-13 0 6.520 6.470 6.530 6.380 6.540 324,000 2,096,680 6.4712 1.795 1.782 1.798 1.757 1.801 1,176,659 1.7819 0.46%
2015-11-12 0 6.490 6.480 6.510 6.380 6.490 72,000 464,960 6.4578 1.787 1.784 1.793 1.757 1.787 261,480 1.7782 0.93%
2015-11-11 0 6.430 6.430 6.480 6.420 6.530 236,000 1,526,680 6.4690 1.771 1.771 1.784 1.768 1.798 857,073 1.7813 -2.58%
2015-11-10 0 6.600 6.550 6.600 6.500 6.600 184,000 1,210,520 6.5789 1.817 1.804 1.817 1.790 1.817 668,226 1.8115 1.07%
2015-11-09 0 6.530 6.520 6.620 6.400 6.670 158,000 1,022,220 6.4697 1.798 1.795 1.823 1.762 1.837 573,803 1.7815 -0.15%
2015-11-06 0 6.540 6.490 6.550 6.400 6.580 392,000 2,551,160 6.5081 1.801 1.787 1.804 1.762 1.812 1,423,612 1.7920 1.71%
2015-11-05 0 6.430 6.370 6.440 6.270 6.450 648,000 4,106,656 6.3374 1.771 1.754 1.773 1.726 1.776 2,353,318 1.7450 2.39%
2015-11-04 0 6.280 6.340 6.370 6.200 6.370 312,000 1,956,840 6.2719 1.729 1.746 1.754 1.707 1.754 1,133,079 1.7270 0.48%
2015-11-03 0 6.250 6.230 6.250 6.180 6.410 156,000 974,520 6.2469 1.721 1.715 1.721 1.702 1.765 566,540 1.7201 -2.50%
2015-11-02 0 6.410 6.360 6.410 6.350 6.430 1,768,000 11,370,428 6.4312 1.765 1.751 1.765 1.749 1.771 6,420,782 1.7709 -0.62%
2015-10-30 0 6.450 6.400 6.450 6.400 6.830 572,000 3,695,200 6.4601 1.776 1.762 1.776 1.762 1.881 2,077,312 1.7788 -0.92%
2015-10-29 0 6.510 6.500 6.580 6.500 6.650 216,970 1,423,939 6.5628 1.793 1.790 1.812 1.790 1.831 787,962 1.8071 0.00%
2015-10-28 0 6.510 6.510 6.580 6.500 6.630 128,000 841,680 6.5756 1.793 1.793 1.812 1.790 1.826 464,853 1.8106 -2.40%
2015-10-27 0 6.670 6.590 6.670 6.450 6.700 900,000 5,912,540 6.5695 1.837 1.815 1.837 1.776 1.845 3,268,497 1.8089 1.99%
2015-10-26 0 6.540 6.490 6.540 6.430 6.570 480,000 3,127,580 6.5158 1.801 1.787 1.801 1.771 1.809 1,743,199 1.7942 2.03%
2015-10-23 0 6.410 6.410 6.430 6.410 6.600 472,000 3,049,360 6.4605 1.765 1.765 1.771 1.765 1.817 1,714,145 1.7789 -0.16%
2015-10-22 0 6.420 6.350 6.420 6.340 6.630 957,600 6,199,228 6.4737 1.768 1.749 1.768 1.746 1.826 3,477,681 1.7826 -2.58%
2015-10-20 0 6.590 6.560 6.590 6.460 6.770 418,800 2,746,794 6.5587 1.815 1.806 1.815 1.779 1.864 1,520,941 1.8060 -0.60%
2015-10-19 0 6.630 6.610 6.680 6.600 6.730 1,476,000 9,840,400 6.6669 1.826 1.820 1.839 1.817 1.853 5,360,336 1.8358 0.15%
2015-10-16 0 6.620 6.490 6.660 6.430 6.660 1,848,000 12,132,276 6.5651 1.823 1.787 1.834 1.771 1.834 6,711,315 1.8077 1.85%
2015-10-15 0 6.500 6.470 6.500 6.400 6.630 1,048,000 6,818,760 6.5065 1.790 1.782 1.790 1.762 1.826 3,805,984 1.7916 -0.31%
2015-10-14 0 6.520 6.520 6.590 6.520 6.720 344,000 2,269,400 6.5971 1.795 1.795 1.815 1.795 1.850 1,249,292 1.8165 -2.40%
2015-10-13 0 6.680 6.660 6.700 6.620 6.770 1,484,347 9,933,990 6.6925 1.839 1.834 1.845 1.823 1.864 5,390,649 1.8428 -0.15%
2015-10-12 0 6.690 6.660 6.720 6.620 6.750 456,000 3,048,240 6.6847 1.842 1.834 1.850 1.823 1.859 1,656,039 1.8407 -0.15%
2015-10-09 0 6.700 6.690 6.700 6.650 6.790 704,000 4,710,920 6.6916 1.845 1.842 1.845 1.831 1.870 2,556,691 1.8426 -1.47%
2015-10-08 0 6.800 6.700 6.800 6.630 6.810 724,000 4,866,426 6.7216 1.872 1.845 1.872 1.826 1.875 2,629,325 1.8508 0.15%
2015-10-07 0 6.790 6.750 6.790 6.610 6.850 2,184,000 14,834,036 6.7921 1.870 1.859 1.870 1.820 1.886 7,931,554 1.8703 0.30%
2015-10-06 0 6.770 6.750 6.800 6.600 7.140 800,000 5,422,200 6.7778 1.864 1.859 1.872 1.817 1.966 2,905,331 1.8663 -0.73%
2015-10-05 0 6.820 6.820 6.850 6.530 7.040 316,000 2,160,312 6.8364 1.878 1.878 1.886 1.798 1.939 1,147,606 1.8825 1.49%
2015-10-02 0 6.720 6.720 6.780 6.440 6.850 624,000 4,176,220 6.6927 1.850 1.850 1.867 1.773 1.886 2,266,158 1.8429 0.75%
2015-09-30 0 6.670 6.610 6.720 6.470 6.700 616,000 4,060,320 6.5914 1.837 1.820 1.850 1.782 1.845 2,237,105 1.8150 1.21%
2015-09-29 0 6.590 6.540 6.590 6.370 6.650 575,653 3,764,323 6.5392 1.815 1.801 1.815 1.754 1.831 2,090,578 1.8006 -0.30%
2015-09-25 0 6.610 6.610 6.660 6.600 6.740 60,000 398,760 6.6460 1.820 1.820 1.834 1.817 1.856 217,900 1.8300 -1.20%
2015-09-24 0 6.690 6.640 6.710 6.480 6.730 1,080,000 7,177,280 6.6456 1.842 1.828 1.848 1.784 1.853 3,922,197 1.8299 1.36%
2015-09-23 0 6.600 6.570 6.660 6.500 6.790 948,000 6,239,960 6.5822 1.817 1.809 1.834 1.790 1.870 3,442,817 1.8125 -1.20%
2015-09-22 0 6.680 6.630 6.690 6.560 6.740 1,080,000 7,173,120 6.6418 1.839 1.826 1.842 1.806 1.856 3,922,197 1.8289 2.93%
2015-09-21 0 6.490 6.440 6.500 6.380 6.600 524,000 3,401,240 6.4909 1.787 1.773 1.790 1.757 1.817 1,902,992 1.7873 -1.22%
2015-09-18 0 6.570 6.560 6.570 6.370 6.780 3,856,000 25,458,860 6.6024 1.809 1.806 1.809 1.754 1.867 14,003,696 1.8180 0.61%
2015-09-17 0 6.530 6.510 6.590 6.470 6.670 520,000 3,422,320 6.5814 1.798 1.793 1.815 1.782 1.837 1,888,465 1.8122 -1.06%
2015-09-16 0 6.600 6.520 6.600 6.300 6.600 1,464,000 9,556,280 6.5275 1.817 1.795 1.817 1.735 1.817 5,316,756 1.7974 1.54%
2015-09-15 0 6.500 6.430 6.500 6.310 6.570 324,000 2,111,440 6.5168 1.790 1.771 1.790 1.737 1.809 1,176,659 1.7944 1.09%
2015-09-14 0 6.430 6.420 6.500 6.340 6.540 360,000 2,317,960 6.4388 1.771 1.768 1.790 1.746 1.801 1,307,399 1.7730 -1.68%
2015-09-11 0 6.540 6.470 6.540 6.340 6.590 464,000 3,009,640 6.4863 1.801 1.782 1.801 1.746 1.815 1,685,092 1.7860 -0.46%
2015-09-10 0 6.570 6.450 6.570 6.300 6.600 656,000 4,243,780 6.4692 1.809 1.776 1.809 1.735 1.817 2,382,371 1.7813 -0.61%
2015-09-09 0 6.640 6.600 6.640 6.470 6.820 1,000,000 6,647,920 6.6479 1.820 1.809 1.820 1.774 1.869 3,648,146 1.8223 2.31%
2015-09-08 0 6.490 6.480 6.600 6.300 6.630 904,000 5,910,760 6.5385 1.779 1.776 1.809 1.727 1.817 3,297,924 1.7923 -1.37%
2015-09-07 0 6.580 6.570 6.580 6.430 6.670 1,096,000 7,156,300 6.5295 1.804 1.801 1.804 1.763 1.828 3,998,368 1.7898 1.54%
2015-09-04 0 6.480 6.480 6.510 6.170 6.760 2,308,000 14,819,820 6.4211 1.776 1.776 1.784 1.691 1.853 8,419,922 1.7601 5.02%
2015-09-02 0 6.170 6.130 6.170 5.900 6.180 832,000 5,075,280 6.1001 1.691 1.680 1.691 1.617 1.694 3,035,258 1.6721 3.01%
2015-09-01 0 5.990 5.980 5.990 5.930 6.140 628,000 3,815,940 6.0763 1.642 1.639 1.642 1.625 1.683 2,291,036 1.6656 -2.12%
2015-08-31 0 6.120 6.010 6.120 5.900 6.120 632,000 3,809,880 6.0283 1.678 1.647 1.678 1.617 1.678 2,305,629 1.6524 -0.81%
2015-08-28 0 6.170 6.170 6.270 6.140 6.440 1,276,000 7,994,520 6.2653 1.691 1.691 1.719 1.683 1.765 4,655,035 1.7174 -5.08%
2015-08-27 0 6.500 6.460 6.530 6.030 6.530 1,116,000 7,017,960 6.2885 1.782 1.771 1.790 1.653 1.790 4,071,331 1.7238 10.36%
2015-08-26 0 5.890 5.730 5.890 5.640 5.920 1,092,000 6,316,080 5.7840 1.615 1.571 1.615 1.546 1.623 3,983,776 1.5855 4.62%
2015-08-25 0 5.630 5.610 5.700 5.520 5.930 2,163,100 12,284,320 5.6790 1.543 1.538 1.562 1.513 1.625 7,891,305 1.5567 0.36%
2015-08-24 0 5.610 5.610 5.670 5.570 6.260 3,068,000 17,743,268 5.7833 1.538 1.538 1.554 1.527 1.716 11,192,513 1.5853 -12.21%
2015-08-21 0 6.390 6.150 6.450 6.180 6.700 1,488,000 9,596,880 6.4495 1.752 1.686 1.768 1.694 1.837 5,428,442 1.7679 -1.69%
2015-08-20 0 6.500 6.500 6.630 6.500 6.970 1,172,000 7,947,840 6.7814 1.782 1.782 1.817 1.782 1.911 4,275,628 1.8589 -7.67%
2015-08-19 0 7.040 7.040 7.060 6.940 7.340 1,148,000 8,144,840 7.0948 1.930 1.930 1.935 1.902 2.012 4,188,072 1.9448 -4.09%
2015-08-18 0 7.340 7.260 7.340 6.980 7.360 480,000 3,455,920 7.1998 2.012 1.990 2.012 1.913 2.017 1,751,110 1.9736 -0.14%
2015-08-17 0 7.350 7.330 7.370 7.140 7.380 368,000 2,691,340 7.3134 2.015 2.009 2.020 1.957 2.023 1,342,518 2.0047 2.08%
2015-08-14 0 7.200 7.180 7.210 7.050 7.210 536,000 3,826,000 7.1381 1.974 1.968 1.976 1.932 1.976 1,955,406 1.9566 0.84%
2015-08-13 0 7.140 7.100 7.170 7.000 7.150 820,000 5,766,760 7.0326 1.957 1.946 1.965 1.919 1.960 2,991,480 1.9277 -0.14%
2015-08-12 0 7.150 7.150 7.250 7.070 7.410 542,000 3,909,340 7.2128 1.960 1.960 1.987 1.938 2.031 1,977,295 1.9771 -3.90%
2015-08-11 0 7.440 7.370 7.470 7.280 7.500 330,000 2,437,120 7.3852 2.039 2.020 2.048 1.996 2.056 1,203,888 2.0244 -0.80%
2015-08-10 0 7.500 7.440 7.500 7.360 7.500 228,000 1,695,160 7.4349 2.056 2.039 2.056 2.017 2.056 831,777 2.0380 -0.79%
2015-08-07 0 7.560 7.540 7.560 7.270 7.600 356,000 2,659,480 7.4704 2.072 2.067 2.072 1.993 2.083 1,298,740 2.0477 0.80%
2015-08-06 0 7.500 7.480 7.500 7.220 7.500 140,000 1,044,440 7.4603 2.056 2.050 2.056 1.979 2.056 510,740 2.0450 0.40%
2015-08-05 0 7.470 7.410 7.470 7.210 7.500 820,000 6,120,040 7.4635 2.048 2.031 2.048 1.976 2.056 2,991,480 2.0458 0.54%
2015-08-04 0 7.430 7.430 7.490 7.090 7.790 860,000 6,437,400 7.4853 2.037 2.037 2.053 1.943 2.135 3,137,406 2.0518 0.54%
2015-08-03 0 7.390 7.360 7.390 7.320 7.500 772,000 5,722,440 7.4125 2.026 2.017 2.026 2.006 2.056 2,816,369 2.0319 -1.60%
2015-07-31 0 7.510 7.500 7.550 7.220 7.550 1,100,000 8,188,720 7.4443 2.059 2.056 2.070 1.979 2.070 4,012,961 2.0406 1.21%
2015-07-30 0 7.420 7.390 7.460 7.350 7.430 388,000 2,862,000 7.3763 2.034 2.026 2.045 2.015 2.037 1,415,481 2.0219 0.13%
2015-07-29 0 7.410 7.340 7.430 7.330 7.500 532,000 3,943,120 7.4119 2.031 2.012 2.037 2.009 2.056 1,940,814 2.0317 1.23%
2015-07-28 0 7.320 7.300 7.400 6.800 7.800 2,024,000 14,758,600 7.2918 2.006 2.001 2.028 1.864 2.138 7,383,848 1.9988 -0.27%
2015-07-27 0 7.340 7.340 7.380 7.260 7.830 332,000 2,488,240 7.4947 2.012 2.012 2.023 1.990 2.146 1,211,185 2.0544 -6.14%
2015-07-24 0 7.820 7.780 7.820 7.660 7.900 1,156,000 9,026,580 7.8085 2.144 2.133 2.144 2.100 2.165 4,217,257 2.1404 -0.26%
2015-07-23 0 7.840 7.790 7.850 7.670 7.880 660,000 5,179,880 7.8483 2.149 2.135 2.152 2.102 2.160 2,407,777 2.1513 0.26%
2015-07-22 0 7.820 7.760 7.820 7.540 7.820 1,292,000 10,041,280 7.7719 2.144 2.127 2.144 2.067 2.144 4,713,405 2.1304 -0.13%
2015-07-21 0 7.830 7.800 7.830 7.690 7.980 1,276,000 9,957,780 7.8039 2.146 2.138 2.146 2.108 2.187 4,655,035 2.1391 2.35%
2015-07-20 0 7.650 7.610 7.670 7.530 7.830 1,920,000 14,773,380 7.6945 2.097 2.086 2.102 2.064 2.146 7,004,441 2.1091 0.53%
2015-07-17 0 7.610 7.580 7.650 7.530 7.720 2,592,000 19,834,460 7.6522 2.086 2.078 2.097 2.064 2.116 9,455,995 2.0976 1.47%
2015-07-16 0 7.500 7.470 7.500 7.150 7.530 2,268,000 16,915,720 7.4584 2.056 2.048 2.056 1.960 2.064 8,273,996 2.0444 4.90%
2015-07-15 0 7.150 7.120 7.150 7.140 7.580 1,978,000 14,590,120 7.3762 1.960 1.952 1.960 1.957 2.078 7,216,034 2.0219 -3.38%
2015-07-14 0 7.400 7.390 7.400 7.200 7.420 4,274,000 31,564,080 7.3851 2.028 2.026 2.028 1.974 2.034 15,592,178 2.0244 2.78%
2015-07-13 0 7.200 7.130 7.200 6.740 7.250 1,468,000 10,494,400 7.1488 1.974 1.954 1.974 1.848 1.987 5,355,479 1.9596 1.55%
2015-07-10 0 7.090 7.080 7.090 6.510 7.120 2,544,000 17,830,340 7.0088 1.943 1.941 1.943 1.784 1.952 9,280,884 1.9212 6.30%
2015-07-09 0 6.670 6.520 6.670 5.800 6.800 3,040,000 19,714,280 6.4850 1.828 1.787 1.828 1.590 1.864 11,090,365 1.7776 14.21%
2015-07-08 0 5.840 5.740 5.900 5.590 6.420 8,264,000 49,349,840 5.9717 1.601 1.573 1.617 1.532 1.760 30,148,282 1.6369 -8.75%
2015-07-07 0 6.400 6.250 6.400 5.950 6.900 7,828,000 48,305,500 6.1709 1.754 1.713 1.754 1.631 1.891 28,557,690 1.6915 -2.14%
2015-07-06 0 6.540 6.490 6.560 6.000 6.960 1,988,000 12,937,640 6.5079 1.793 1.779 1.798 1.645 1.908 7,252,515 1.7839 -3.25%
2015-07-03 0 6.760 6.760 6.770 6.350 6.800 1,866,000 12,471,310 6.6834 1.853 1.853 1.856 1.741 1.864 6,807,441 1.8320 1.50%
2015-07-02 0 6.660 6.650 6.750 6.060 7.050 4,556,000 30,810,604 6.7626 1.826 1.823 1.850 1.661 1.932 16,620,955 1.8537 -0.60%
2015-06-30 0 6.700 6.690 6.700 5.980 6.700 4,784,000 30,479,040 6.3710 1.837 1.834 1.837 1.639 1.837 17,452,732 1.7464 3.88%
2015-06-29 0 6.450 6.370 6.450 6.290 6.800 1,236,000 7,956,720 6.4375 1.768 1.746 1.768 1.724 1.864 4,509,109 1.7646 -2.27%
2015-06-26 0 6.600 6.550 6.610 6.530 6.780 796,000 5,253,060 6.5993 1.809 1.795 1.812 1.790 1.858 2,903,925 1.8090 -2.51%
2015-06-25 0 6.770 6.730 6.770 6.730 6.820 675,000 4,580,996 6.7867 1.856 1.845 1.856 1.845 1.869 2,462,499 1.8603 -0.73%
2015-06-24 0 6.820 6.770 6.850 6.720 6.940 712,000 4,845,720 6.8058 1.869 1.856 1.878 1.842 1.902 2,597,480 1.8655 -1.16%
2015-06-23 0 6.900 6.860 6.900 6.810 6.970 3,085,454 21,264,606 6.8919 1.891 1.880 1.891 1.867 1.911 11,256,188 1.8891 1.17%
2015-06-22 0 6.820 6.810 6.840 6.620 6.980 778,000 5,283,570 6.7912 1.869 1.867 1.875 1.815 1.913 2,838,258 1.8616 -2.01%
2015-06-19 0 6.960 6.950 7.020 6.850 7.060 899,558 6,275,781 6.9765 1.908 1.905 1.924 1.878 1.935 3,281,719 1.9123 1.02%
2015-06-18 0 6.890 6.880 6.900 6.820 7.150 4,176,000 29,079,520 6.9635 1.889 1.886 1.891 1.869 1.960 15,234,659 1.9088 -3.77%
2015-06-17 0 7.160 7.080 7.160 6.740 7.180 748,000 5,157,960 6.8957 1.963 1.941 1.963 1.848 1.968 2,728,813 1.8902 1.99%
2015-06-16 0 7.020 7.020 7.030 6.880 7.170 2,144,000 15,058,680 7.0236 1.924 1.924 1.927 1.886 1.965 7,821,626 1.9253 -0.57%
2015-06-15 0 7.060 7.020 7.070 6.730 7.200 532,000 3,761,320 7.0702 1.935 1.924 1.938 1.845 1.974 1,940,814 1.9380 1.44%
2015-06-12 0 6.960 6.910 6.960 6.680 7.000 660,000 4,514,600 6.8403 1.908 1.894 1.908 1.831 1.919 2,407,777 1.8750 1.31%
2015-06-11 0 6.870 6.840 6.870 6.750 7.000 1,224,000 8,344,180 6.8171 1.883 1.875 1.883 1.850 1.919 4,465,331 1.8687 -0.43%
2015-06-10 0 6.900 6.830 6.900 6.710 7.140 2,096,000 14,466,840 6.9021 1.891 1.872 1.891 1.839 1.957 7,646,515 1.8920 -2.68%
2015-06-09 0 7.090 7.000 7.090 6.660 7.350 3,204,000 22,150,440 6.9134 1.943 1.919 1.943 1.826 2.015 11,688,661 1.8950 -4.19%
2015-06-08 0 7.400 7.400 7.460 7.340 7.490 2,616,000 19,364,080 7.4022 2.028 2.028 2.045 2.012 2.053 9,543,551 2.0290 -1.33%
2015-06-05 0 7.500 7.470 7.500 7.450 7.550 816,000 6,121,360 7.5017 2.056 2.048 2.056 2.042 2.070 2,976,887 2.0563 0.27%
2015-06-04 0 7.480 7.460 7.500 7.410 7.520 716,000 5,345,560 7.4659 2.050 2.045 2.056 2.031 2.061 2,612,073 2.0465 -0.53%
2015-06-03 0 7.520 7.510 7.530 7.490 7.580 804,000 6,048,220 7.5227 2.061 2.059 2.064 2.053 2.078 2,933,110 2.0621 -0.79%
2015-06-02 0 7.580 7.540 7.580 7.350 7.650 1,608,000 12,084,600 7.5153 2.078 2.067 2.078 2.015 2.097 5,866,219 2.0600 1.47%
2015-06-01 0 7.470 7.450 7.480 7.340 7.500 1,532,000 11,396,420 7.4389 2.048 2.042 2.050 2.012 2.056 5,588,960 2.0391 0.27%
2015-05-29 0 7.450 7.470 7.480 7.330 7.470 1,164,000 8,637,360 7.4204 2.042 2.048 2.050 2.009 2.048 4,246,442 2.0340 0.81%
2015-05-28 0 7.390 7.360 7.440 7.350 7.460 1,124,000 8,329,000 7.4101 2.026 2.017 2.039 2.015 2.045 4,100,517 2.0312 -0.81%
2015-05-27 0 7.450 7.400 7.450 7.260 7.450 2,390,500 17,566,360 7.3484 2.042 2.028 2.042 1.990 2.042 8,720,894 2.0143 1.57%
2015-05-26 0 7.420 7.360 7.430 6.810 7.470 1,772,000 12,724,600 7.1809 2.011 1.994 2.013 1.845 2.024 6,539,428 1.9458 3.49%
2015-05-22 0 7.170 7.110 7.180 6.920 7.190 1,272,000 8,934,360 7.0239 1.943 1.927 1.946 1.875 1.948 4,694,217 1.9033 3.46%
2015-05-21 0 6.930 6.920 6.950 6.810 7.000 532,000 3,679,160 6.9157 1.878 1.875 1.883 1.845 1.897 1,963,305 1.8740 1.46%
2015-05-20 0 6.830 6.780 6.860 6.740 7.110 677,960 4,676,241 6.8975 1.851 1.837 1.859 1.826 1.927 2,501,959 1.8690 -2.71%
2015-05-19 0 7.020 7.000 7.100 6.800 7.200 3,282,360 22,865,229 6.9661 1.902 1.897 1.924 1.843 1.951 12,113,294 1.8876 3.24%
2015-05-18 0 6.800 6.760 6.820 6.580 6.840 2,552,000 17,244,120 6.7571 1.843 1.832 1.848 1.783 1.853 9,417,957 1.8310 2.10%
2015-05-15 0 6.660 6.560 6.660 6.290 6.710 1,100,000 7,053,200 6.4120 1.805 1.778 1.805 1.704 1.818 4,059,464 1.7375 3.58%
2015-05-14 0 6.430 6.430 6.470 6.220 6.570 1,387,476 8,892,037 6.4088 1.742 1.742 1.753 1.685 1.780 5,120,372 1.7366 -4.03%
2015-05-13 0 6.700 6.640 6.700 6.610 6.940 916,000 6,163,880 6.7291 1.816 1.799 1.816 1.791 1.881 3,380,427 1.8234 -1.62%
2015-05-12 0 6.810 6.730 6.810 6.420 6.830 1,958,000 13,025,060 6.6522 1.845 1.824 1.845 1.740 1.851 7,225,846 1.8026 4.29%
2015-05-11 0 6.530 6.510 6.560 6.270 6.680 752,000 4,889,520 6.5020 1.769 1.764 1.778 1.699 1.810 2,775,197 1.7619 1.56%
2015-05-08 0 6.430 6.390 6.440 6.310 6.590 1,355,965 8,679,985 6.4013 1.742 1.732 1.745 1.710 1.786 5,004,083 1.7346 0.47%
2015-05-07 0 6.400 6.360 6.400 6.230 6.500 2,300,000 14,611,040 6.3526 1.734 1.723 1.734 1.688 1.761 8,487,971 1.7214 -0.16%
2015-05-06 0 6.410 6.330 6.420 6.270 6.520 3,116,000 19,773,560 6.3458 1.737 1.715 1.740 1.699 1.767 11,499,355 1.7195 -1.69%
2015-05-05 0 6.520 6.480 6.520 6.460 6.810 668,000 4,378,280 6.5543 1.767 1.756 1.767 1.750 1.845 2,465,202 1.7760 2.19%
2015-05-04 0 6.380 6.340 6.400 6.160 6.620 2,257,000 14,359,720 6.3623 1.729 1.718 1.734 1.669 1.794 8,329,283 1.7240 -2.60%
2015-04-30 0 6.550 6.540 6.640 6.440 6.740 1,680,000 11,136,528 6.6289 1.775 1.772 1.799 1.745 1.826 6,199,909 1.7962 -2.82%
2015-04-29 0 6.740 6.710 6.760 6.700 6.970 672,000 4,563,520 6.7910 1.826 1.818 1.832 1.816 1.889 2,479,964 1.8402 -2.32%
2015-04-28 0 6.900 6.830 6.900 6.600 7.100 2,624,000 17,781,200 6.7764 1.870 1.851 1.870 1.788 1.924 9,683,668 1.8362 -2.13%
2015-04-27 0 7.050 7.010 7.050 6.850 7.100 1,776,000 12,434,720 7.0015 1.910 1.900 1.910 1.856 1.924 6,554,190 1.8972 -1.12%
2015-04-24 0 7.130 7.100 7.150 7.020 7.200 284,000 2,015,320 7.0962 1.932 1.924 1.937 1.902 1.951 1,048,080 1.9229 -0.97%
2015-04-23 0 7.200 7.100 7.200 7.100 7.500 1,956,000 14,149,740 7.2340 1.951 1.924 1.951 1.924 2.032 7,218,466 1.9602 1.12%
2015-04-22 0 7.120 7.120 7.160 7.030 7.170 1,528,000 10,890,240 7.1271 1.929 1.929 1.940 1.905 1.943 5,638,965 1.9312 -0.14%
2015-04-21 0 7.130 7.090 7.130 6.950 7.250 4,014,000 28,557,973 7.1146 1.932 1.921 1.932 1.883 1.965 14,813,354 1.9279 1.86%
2015-04-20 0 7.000 6.980 7.000 6.950 7.390 1,968,000 14,206,712 7.2189 1.897 1.891 1.897 1.883 2.002 7,262,751 1.9561 -4.24%
2015-04-17 0 7.310 7.310 7.350 7.300 7.600 1,628,000 12,053,883 7.4041 1.981 1.981 1.992 1.978 2.059 6,008,007 2.0063 -0.41%
2015-04-16 0 7.340 7.300 7.340 7.000 7.440 1,348,000 9,734,348 7.2213 1.989 1.978 1.989 1.897 2.016 4,974,689 1.9568 2.37%
2015-04-15 0 7.170 7.170 7.250 7.090 7.310 1,640,000 11,810,760 7.2017 1.943 1.943 1.965 1.921 1.981 6,052,292 1.9515 -0.83%
2015-04-14 0 7.230 7.250 7.260 7.080 7.650 3,712,400 27,497,462 7.4069 1.959 1.965 1.967 1.918 2.073 13,700,323 2.0071 -3.86%
2015-04-13 0 7.520 7.520 7.550 7.000 7.610 3,896,000 28,302,400 7.2645 2.038 2.038 2.046 1.897 2.062 14,377,884 1.9685 5.17%
2015-04-10 0 7.150 7.070 7.150 6.470 7.160 3,564,000 24,219,760 6.7957 1.937 1.916 1.937 1.753 1.940 13,152,664 1.8414 8.01%
2015-04-09 0 6.620 6.520 6.620 6.000 7.400 4,488,000 30,111,172 6.7093 1.794 1.767 1.794 1.626 2.005 16,562,614 1.8180 2.48%
2015-04-08 0 6.460 6.460 6.490 6.280 6.590 4,672,000 30,102,880 6.4433 1.750 1.750 1.759 1.702 1.786 17,241,652 1.7459 3.36%
2015-04-02 0 6.250 6.250 6.280 6.000 6.390 1,196,000 7,356,600 6.1510 1.694 1.694 1.702 1.626 1.732 4,413,745 1.6667 3.99%
2015-04-01 0 6.010 5.960 6.020 5.600 6.070 3,316,000 19,496,000 5.8794 1.629 1.615 1.631 1.517 1.645 12,237,440 1.5931 7.32%
2015-03-31 0 5.600 5.550 5.600 5.550 5.720 2,480,000 13,892,080 5.6016 1.517 1.504 1.517 1.504 1.550 9,152,247 1.5179 -1.58%
2015-03-30 0 5.690 5.600 5.690 5.500 5.690 1,234,000 6,922,760 5.6100 1.542 1.517 1.542 1.490 1.542 4,553,981 1.5202 1.61%
2015-03-27 0 5.600 5.610 5.660 5.370 5.700 1,370,000 7,634,280 5.5725 1.517 1.520 1.534 1.455 1.545 5,055,878 1.5100 -0.71%
2015-03-26 0 5.640 5.640 5.660 5.420 5.660 2,092,000 11,703,880 5.5946 1.528 1.528 1.534 1.469 1.534 7,720,363 1.5160 3.11%
2015-03-25 0 5.470 5.450 5.470 5.310 5.580 1,296,000 7,089,080 5.4700 1.482 1.477 1.482 1.439 1.512 4,782,787 1.4822 -0.55%
2015-03-24 0 5.500 5.490 5.580 5.150 5.560 3,712,000 19,705,540 5.3086 1.490 1.488 1.512 1.396 1.507 13,698,847 1.4385 5.16%
2015-03-23 0 5.230 5.210 5.230 5.210 5.470 1,486,000 7,898,920 5.3156 1.417 1.412 1.417 1.412 1.482 5,483,967 1.4404 -4.04%
2015-03-20 0 5.450 5.410 5.460 5.320 5.460 1,478,000 7,980,160 5.3993 1.477 1.466 1.480 1.442 1.480 5,454,444 1.4631 2.44%
2015-03-19 0 5.320 5.310 5.330 5.300 5.500 1,320,812 7,142,487 5.4076 1.442 1.439 1.444 1.436 1.490 4,874,354 1.4653 0.95%
2015-03-18 0 5.270 5.270 5.330 5.180 5.380 2,608,000 13,864,568 5.3162 1.428 1.428 1.444 1.404 1.458 9,624,621 1.4405 2.33%
2015-03-17 0 5.150 5.160 5.180 5.010 5.200 1,860,000 9,473,348 5.0932 1.396 1.398 1.404 1.358 1.409 6,864,185 1.3801 0.59%
2015-03-16 0 5.120 5.000 5.100 5.010 5.150 603,000 3,077,840 5.1042 1.387 1.355 1.382 1.358 1.396 2,225,325 1.3831 2.40%
2015-03-13 0 5.000 5.000 5.040 4.940 5.120 748,000 3,775,660 5.0477 1.355 1.355 1.366 1.339 1.387 2,760,436 1.3678 -0.20%
2015-03-12 0 5.010 5.010 5.040 4.940 5.090 516,000 2,585,440 5.0105 1.358 1.358 1.366 1.339 1.379 1,904,258 1.3577 -0.99%
2015-03-11 0 5.060 5.030 5.070 4.990 5.070 136,000 685,400 5.0397 1.371 1.363 1.374 1.352 1.374 501,897 1.3656 -0.39%
2015-03-10 0 5.080 5.050 5.070 5.010 5.120 1,580,000 8,031,320 5.0831 1.377 1.368 1.374 1.358 1.387 5,830,867 1.3774 -0.20%
2015-03-09 0 5.090 5.050 5.090 4.860 5.150 816,000 4,123,400 5.0532 1.379 1.368 1.379 1.317 1.396 3,011,384 1.3693 2.83%
2015-03-06 0 4.950 4.920 4.950 4.770 4.950 1,898,000 9,256,100 4.8768 1.341 1.333 1.341 1.293 1.341 7,004,421 1.3215 3.34%
2015-03-05 0 4.790 4.760 4.790 4.720 4.900 792,000 3,792,760 4.7888 1.298 1.290 1.298 1.279 1.328 2,922,814 1.2976 -0.42%
2015-03-04 0 4.810 4.790 4.840 4.750 4.910 832,000 3,999,240 4.8068 1.303 1.298 1.312 1.287 1.330 3,070,431 1.3025 -1.43%
2015-03-03 0 4.880 4.870 4.920 4.760 5.000 1,044,000 5,124,720 4.9087 1.322 1.320 1.333 1.290 1.355 3,852,801 1.3301 1.04%
2015-03-02 0 4.830 4.820 4.850 4.550 4.850 500,000 2,355,960 4.7119 1.309 1.306 1.314 1.233 1.314 1,845,211 1.2768 3.65%
2015-02-27 0 4.660 4.660 4.690 4.650 4.770 324,000 1,522,740 4.6998 1.263 1.263 1.271 1.260 1.293 1,195,697 1.2735 -0.85%
2015-02-26 0 4.700 4.670 4.700 4.650 4.820 557,985 2,625,048 4.7045 1.274 1.265 1.274 1.260 1.306 2,059,200 1.2748 -0.63%
2015-02-25 0 4.730 4.720 4.740 4.610 4.820 778,040 3,697,090 4.7518 1.282 1.279 1.284 1.249 1.306 2,871,296 1.2876 2.60%
2015-02-24 0 4.610 4.590 4.640 4.500 4.650 1,156,000 5,294,560 4.5801 1.249 1.244 1.257 1.219 1.260 4,266,128 1.2411 0.88%
2015-02-23 0 4.570 4.550 4.600 4.390 4.690 480,000 2,203,600 4.5908 1.238 1.233 1.246 1.190 1.271 1,771,403 1.2440 -0.22%
2015-02-18 0 4.580 4.560 4.600 4.480 4.600 292,000 1,331,560 4.5601 1.241 1.236 1.246 1.214 1.246 1,077,603 1.2357 1.78%
2015-02-17 0 4.500 4.480 4.500 4.320 4.630 640,000 2,856,520 4.4633 1.219 1.214 1.219 1.171 1.255 2,361,870 1.2094 -2.39%
2015-02-16 0 4.610 4.610 4.620 4.410 4.650 1,188,000 5,434,960 4.5749 1.249 1.249 1.252 1.195 1.260 4,384,221 1.2397 2.90%
2015-02-13 0 4.480 4.450 4.500 4.220 4.510 2,287,000 10,023,234 4.3827 1.214 1.206 1.219 1.144 1.222 8,439,995 1.1876 2.75%
2015-02-12 0 4.360 4.320 4.360 3.970 4.610 5,000,000 21,156,300 4.2313 1.181 1.171 1.181 1.076 1.249 18,452,110 1.1466 10.38%
2015-02-11 0 3.950 3.940 3.950 3.910 4.330 5,244,000 21,080,020 4.0198 1.070 1.068 1.070 1.059 1.173 19,352,573 1.0893 -9.20%
2015-02-10 0 4.350 4.350 4.370 4.350 4.540 3,648,000 16,020,520 4.3916 1.179 1.179 1.184 1.179 1.230 13,462,660 1.1900 -3.33%
2015-02-09 0 4.500 4.490 4.500 4.450 4.720 1,734,000 7,842,420 4.5227 1.219 1.217 1.219 1.206 1.279 6,399,192 1.2255 -4.26%
2015-02-06 0 4.700 4.700 4.720 4.690 4.900 1,958,000 9,252,020 4.7252 1.274 1.274 1.279 1.271 1.328 7,225,846 1.2804 -4.28%
2015-02-05 0 4.910 4.850 4.900 4.700 5.220 3,673,274 17,811,752 4.8490 1.330 1.314 1.328 1.274 1.414 13,555,932 1.3139 -3.16%
2015-02-04 0 5.070 5.050 5.100 5.020 5.220 1,084,000 5,598,228 5.1644 1.374 1.368 1.382 1.360 1.414 4,000,418 1.3994 -2.87%
2015-02-03 0 5.220 5.210 5.240 5.210 5.500 1,052,000 5,528,360 5.2551 1.414 1.412 1.420 1.412 1.490 3,882,324 1.4240 -0.95%
2015-02-02 0 5.270 5.240 5.270 5.210 5.370 916,000 4,841,280 5.2852 1.428 1.420 1.428 1.412 1.455 3,380,427 1.4322 -1.50%
2015-01-30 0 5.350 5.350 5.360 5.310 5.460 734,960 3,954,212 5.3802 1.450 1.450 1.452 1.439 1.480 2,712,313 1.4579 -0.56%
2015-01-29 0 5.380 5.350 5.390 5.310 5.590 1,481,040 7,959,899 5.3745 1.458 1.450 1.461 1.439 1.515 5,465,663 1.4563 0.75%
2015-01-28 0 5.340 5.340 5.370 5.340 5.550 2,072,000 11,296,936 5.4522 1.447 1.447 1.455 1.447 1.504 7,646,555 1.4774 -0.93%
2015-01-27 0 5.390 5.350 5.400 5.220 5.400 1,797,700 9,531,050 5.3018 1.461 1.450 1.463 1.414 1.463 6,634,272 1.4366 2.08%
2015-01-26 0 5.280 5.270 5.280 5.180 5.350 1,438,000 7,589,380 5.2777 1.431 1.428 1.431 1.404 1.450 5,306,827 1.4301 -0.19%
2015-01-23 0 5.290 5.270 5.290 5.200 5.310 1,522,000 8,007,940 5.2615 1.433 1.428 1.433 1.409 1.439 5,616,822 1.4257 1.73%
2015-01-22 0 5.200 5.200 5.210 5.130 5.220 1,156,000 6,007,200 5.1965 1.409 1.409 1.412 1.390 1.414 4,266,128 1.4081 -0.38%
2015-01-21 0 5.220 5.200 5.230 4.950 5.230 1,968,000 10,022,120 5.0925 1.414 1.409 1.417 1.341 1.417 7,262,751 1.3799 4.82%
2015-01-20 0 4.980 4.970 5.000 4.910 5.040 608,000 3,029,220 4.9823 1.349 1.347 1.355 1.330 1.366 2,243,777 1.3501 0.81%
2015-01-19 0 4.940 4.900 4.940 4.850 5.070 888,000 4,382,520 4.9353 1.339 1.328 1.339 1.314 1.374 3,277,095 1.3373 -2.56%
2015-01-16 0 5.070 5.060 5.110 5.060 5.150 724,000 3,686,840 5.0923 1.374 1.371 1.385 1.371 1.396 2,671,866 1.3799 -1.17%
2015-01-15 0 5.130 5.110 5.130 5.080 5.160 512,000 2,623,040 5.1231 1.390 1.385 1.390 1.377 1.398 1,889,496 1.3882 0.20%
2015-01-14 0 5.120 5.080 5.130 5.080 5.220 1,968,000 10,170,060 5.1677 1.387 1.377 1.390 1.377 1.414 7,262,751 1.4003 -0.39%
2015-01-13 0 5.140 5.100 5.140 5.030 5.150 1,760,000 8,996,920 5.1119 1.393 1.382 1.393 1.363 1.396 6,495,143 1.3852 2.39%
2015-01-12 0 5.020 5.020 5.060 5.010 5.200 2,220,000 11,351,160 5.1131 1.360 1.360 1.371 1.358 1.409 8,192,737 1.3855 -3.65%
2015-01-09 0 5.210 5.200 5.220 5.020 5.270 2,764,000 14,259,360 5.1590 1.412 1.409 1.414 1.360 1.428 10,200,327 1.3979 1.17%
2015-01-08 0 5.150 5.150 5.160 4.910 5.400 4,188,000 21,394,440 5.1085 1.396 1.396 1.398 1.330 1.463 15,455,488 1.3843 3.62%
2015-01-07 0 4.970 4.940 4.970 4.830 5.040 5,002,000 24,644,280 4.9269 1.347 1.339 1.347 1.309 1.366 18,459,491 1.3350 1.43%
2015-01-06 0 4.900 4.900 4.940 4.860 5.050 3,718,000 18,235,560 4.9047 1.328 1.328 1.339 1.317 1.368 13,720,989 1.3290 -2.00%
2015-01-05 0 5.000 4.960 5.010 4.800 5.480 10,549,100 52,887,002 5.0134 1.355 1.344 1.358 1.301 1.485 38,930,632 1.3585 -6.37%
2015-01-02 0 5.340 5.340 5.350 5.050 5.420 11,806,000 62,084,220 5.2587 1.447 1.447 1.450 1.368 1.469 43,569,123 1.4250 7.88%
2014-12-31 0 4.950 4.950 4.970 4.600 6.400 52,774,932 266,983,846 5.0589 1.341 1.341 1.347 1.246 1.734 194,761,775 1.3708 -25.23%
2014-12-30 0 6.620 6.570 6.580 6.400 6.660 820,000 5,331,720 6.5021 1.794 1.780 1.783 1.734 1.805 3,026,146 1.7619 1.07%
2014-12-29 0 6.550 6.510 6.560 6.450 6.740 1,081,100 7,074,054 6.5434 1.775 1.764 1.778 1.748 1.826 3,989,715 1.7731 -2.24%
2014-12-24 0 6.700 6.670 6.700 6.520 6.790 372,000 2,477,160 6.6590 1.816 1.807 1.816 1.767 1.840 1,372,837 1.8044 1.21%
2014-12-23 0 6.620 6.560 6.620 6.540 6.780 268,000 1,790,000 6.6791 1.794 1.778 1.794 1.772 1.837 989,033 1.8098 -1.49%
2014-12-22 0 6.720 6.690 6.730 6.650 7.010 1,284,000 8,728,560 6.7979 1.821 1.813 1.824 1.802 1.900 4,738,502 1.8421 -4.00%
2014-12-19 0 7.000 6.990 7.000 6.980 7.040 1,756,000 12,307,180 7.0086 1.897 1.894 1.897 1.891 1.908 6,480,381 1.8991 0.14%
2014-12-18 0 6.990 6.980 7.010 6.900 7.070 1,972,000 13,754,800 6.9751 1.894 1.891 1.900 1.870 1.916 7,277,512 1.8900 1.30%
2014-12-17 0 6.900 6.900 6.930 6.700 7.170 1,277,600 8,902,780 6.9684 1.870 1.870 1.878 1.816 1.943 4,714,883 1.8882 -3.63%
2014-12-16 0 7.160 7.120 7.160 6.990 7.200 1,088,000 7,727,160 7.1022 1.940 1.929 1.940 1.894 1.951 4,015,179 1.9245 0.42%
2014-12-15 0 7.130 7.140 7.150 7.010 7.280 1,324,000 9,435,200 7.1263 1.932 1.935 1.937 1.900 1.973 4,886,119 1.9310 -0.42%
2014-12-12 0 7.160 7.150 7.170 6.990 7.190 264,000 1,885,400 7.1417 1.940 1.937 1.943 1.894 1.948 974,271 1.9352 0.28%
2014-12-11 0 7.140 7.120 7.140 7.010 7.180 334,000 2,375,900 7.1135 1.935 1.929 1.935 1.900 1.946 1,232,601 1.9275 0.28%
2014-12-10 0 7.120 7.100 7.160 6.920 7.200 1,505,412 10,697,446 7.1060 1.929 1.924 1.940 1.875 1.951 5,555,606 1.9255 1.86%
2014-12-09 0 6.990 6.990 7.000 6.800 7.040 1,926,706 13,430,903 6.9709 1.894 1.894 1.897 1.843 1.908 7,110,358 1.8889 -0.57%
2014-12-08 0 7.030 7.000 7.040 6.820 7.080 2,028,000 14,154,360 6.9795 1.905 1.897 1.908 1.848 1.918 7,484,176 1.8912 0.57%
2014-12-05 0 6.990 6.950 7.000 6.870 7.180 1,144,000 7,977,580 6.9734 1.894 1.883 1.897 1.862 1.946 4,221,843 1.8896 -1.55%
2014-12-04 0 7.100 7.090 7.100 6.970 7.300 805,200 5,739,456 7.1280 1.924 1.921 1.924 1.889 1.978 2,971,528 1.9315 0.00%
2014-12-03 0 7.100 7.090 7.100 7.000 7.110 788,900 5,546,260 7.0304 1.924 1.921 1.924 1.897 1.927 2,911,374 1.9050 -0.70%
2014-12-02 0 7.150 7.150 7.190 6.960 7.190 1,812,000 12,755,760 7.0396 1.937 1.937 1.948 1.886 1.948 6,687,045 1.9075 0.42%
2014-12-01 0 7.120 7.110 7.130 7.010 7.280 1,472,000 10,498,420 7.1321 1.929 1.927 1.932 1.900 1.973 5,432,301 1.9326 -2.20%
2014-11-28 0 7.280 7.280 7.300 7.070 7.320 1,877,100 13,523,454 7.2044 1.973 1.973 1.978 1.916 1.984 6,927,291 1.9522 -0.95%
2014-11-27 0 7.350 7.330 7.350 7.250 7.400 1,013,700 7,441,169 7.3406 1.992 1.986 1.992 1.965 2.005 3,740,981 1.9891 -0.14%
2014-11-26 0 7.360 7.340 7.370 7.300 7.490 750,648 5,552,391 7.3968 1.994 1.989 1.997 1.978 2.030 2,770,208 2.0043 -2.65%
2014-11-25 0 7.560 7.440 7.580 7.220 7.600 1,522,000 11,199,080 7.3581 2.049 2.016 2.054 1.956 2.059 5,616,822 1.9938 4.71%
2014-11-24 0 7.220 7.220 7.280 7.150 7.400 764,000 5,516,560 7.2206 1.956 1.956 1.973 1.937 2.005 2,819,482 1.9566 -2.30%
2014-11-21 0 7.390 7.320 7.400 7.190 7.410 320,000 2,335,400 7.2981 2.002 1.984 2.005 1.948 2.008 1,180,935 1.9776 0.27%
2014-11-20 0 7.370 7.320 7.370 7.300 7.440 699,476 5,140,517 7.3491 1.997 1.984 1.997 1.978 2.016 2,581,362 1.9914 -1.73%
2014-11-19 0 7.500 7.500 7.550 7.500 7.550 108,000 811,080 7.5100 2.032 2.032 2.046 2.032 2.046 398,566 2.0350 -0.92%
2014-11-18 0 7.570 7.430 7.570 7.430 7.570 580,000 4,364,102 7.5243 2.051 2.013 2.051 2.013 2.051 2,140,445 2.0389 0.26%
2014-11-17 0 7.550 7.530 7.560 7.510 7.620 1,664,000 12,558,080 7.5469 2.046 2.040 2.049 2.035 2.065 6,140,862 2.0450 0.40%
2014-11-14 0 7.520 7.520 7.570 7.430 7.750 1,065,000 8,006,680 7.5180 2.038 2.038 2.051 2.013 2.100 3,930,300 2.0372 -0.92%
2014-11-13 0 7.590 7.530 7.600 7.520 7.770 780,820 5,957,912 7.6303 2.057 2.040 2.059 2.038 2.105 2,881,555 2.0676 1.61%
2014-11-12 0 7.470 7.470 7.550 7.300 7.550 2,598,000 19,379,200 7.4593 2.024 2.024 2.046 1.978 2.046 9,587,717 2.0213 -0.13%
2014-11-11 0 7.480 7.400 7.500 7.220 7.680 1,904,000 14,050,680 7.3796 2.027 2.005 2.032 1.956 2.081 7,026,564 1.9997 0.00%
2014-11-10 0 7.480 7.480 7.490 7.410 7.630 840,000 6,299,720 7.4997 2.027 2.027 2.030 2.008 2.068 3,099,955 2.0322 -1.19%
2014-11-07 0 7.570 7.510 7.570 7.410 7.590 124,000 932,840 7.5229 2.051 2.035 2.051 2.008 2.057 457,612 2.0385 -0.53%
2014-11-06 0 7.610 7.610 7.650 7.520 7.650 880,000 6,663,400 7.5720 2.062 2.062 2.073 2.038 2.073 3,247,571 2.0518 0.66%
2014-11-05 0 7.560 7.490 7.580 7.340 7.690 10,410,605 77,146,441 7.4104 2.049 2.030 2.054 1.989 2.084 38,419,527 2.0080 -1.82%
2014-11-04 0 7.700 7.690 7.720 7.630 7.840 375,200 2,882,108 7.6815 2.086 2.084 2.092 2.068 2.124 1,384,646 2.0815 -1.16%
2014-11-03 0 7.790 7.700 7.800 7.680 7.810 408,000 3,153,000 7.7279 2.111 2.086 2.114 2.081 2.116 1,505,692 2.0941 1.17%
2014-10-31 0 7.700 7.660 7.700 7.670 7.750 580,000 4,461,940 7.6930 2.086 2.076 2.086 2.078 2.100 2,140,445 2.0846 0.39%
2014-10-30 0 7.670 7.670 7.700 7.590 7.760 296,000 2,275,344 7.6870 2.078 2.078 2.086 2.057 2.103 1,092,365 2.0830 -1.29%
2014-10-29 0 7.770 7.700 7.800 7.600 7.840 547,300 4,216,662 7.7045 2.105 2.086 2.114 2.059 2.124 2,019,768 2.0877 -0.64%
2014-10-28 0 7.820 7.800 7.850 7.700 7.850 524,000 4,087,080 7.7998 2.119 2.114 2.127 2.086 2.127 1,933,781 2.1135 1.96%
2014-10-27 0 7.670 7.660 7.700 7.590 7.700 616,000 4,699,960 7.6298 2.078 2.076 2.086 2.057 2.086 2,273,300 2.0675 -1.41%
2014-10-24 0 7.780 7.760 7.800 7.760 7.920 371,000 2,915,210 7.8577 2.108 2.103 2.114 2.103 2.146 1,369,147 2.1292 -1.27%
2014-10-23 0 7.880 7.810 7.890 7.800 8.000 176,000 1,394,080 7.9209 2.135 2.116 2.138 2.114 2.168 649,514 2.1463 -1.50%
2014-10-22 0 8.000 7.940 8.000 7.940 8.130 1,548,000 12,473,880 8.0581 2.168 2.152 2.168 2.152 2.203 5,712,773 2.1835 1.65%
2014-10-21 0 7.870 7.840 7.870 7.620 8.030 2,872,000 22,646,080 7.8851 2.133 2.124 2.133 2.065 2.176 10,598,892 2.1366 4.24%
2014-10-20 0 7.550 7.520 7.570 7.450 7.600 1,344,000 10,122,960 7.5320 2.046 2.038 2.051 2.019 2.059 4,959,927 2.0409 -1.69%
2014-10-17 0 7.680 7.680 7.690 7.540 7.920 1,148,000 8,807,360 7.6719 2.081 2.081 2.084 2.043 2.146 4,236,605 2.0789 1.45%
2014-10-16 0 7.570 7.550 7.570 7.400 7.700 1,148,000 8,691,160 7.5707 2.051 2.046 2.051 2.005 2.086 4,236,605 2.0514 -0.13%
2014-10-15 0 7.580 7.560 7.580 7.510 7.700 1,552,000 11,755,280 7.5743 2.054 2.049 2.054 2.035 2.086 5,727,535 2.0524 -1.30%
2014-10-14 0 7.680 7.650 7.670 7.480 7.700 2,504,000 19,120,240 7.6359 2.081 2.073 2.078 2.027 2.086 9,240,817 2.0691 -0.78%
2014-10-13 0 7.740 7.710 7.740 7.650 7.900 1,844,000 14,219,280 7.7111 2.097 2.089 2.097 2.073 2.141 6,805,138 2.0895 1.18%
2014-10-10 0 7.650 7.650 7.680 7.640 7.690 384,000 2,945,100 7.6695 2.073 2.073 2.081 2.070 2.084 1,417,122 2.0782 -0.26%
2014-10-09 0 7.670 7.660 7.670 7.660 7.710 1,116,000 8,579,120 7.6874 2.078 2.076 2.078 2.076 2.089 4,118,511 2.0831 -0.26%
2014-10-08 0 7.690 7.690 7.700 7.600 7.700 768,000 5,886,580 7.6648 2.084 2.084 2.086 2.059 2.086 2,834,244 2.0769 0.39%
2014-10-07 0 7.660 7.650 7.660 7.410 7.780 648,000 4,981,400 7.6873 2.076 2.073 2.076 2.008 2.108 2,391,394 2.0831 -0.52%
2014-10-06 0 7.700 7.660 7.710 7.490 7.750 1,572,000 12,085,680 7.6881 2.086 2.076 2.089 2.030 2.100 5,801,344 2.0833 3.22%
2014-10-03 0 7.460 7.410 7.470 7.130 7.490 2,676,000 19,749,380 7.3802 2.021 2.008 2.024 1.932 2.030 9,875,570 1.9998 0.27%
2014-09-30 0 7.440 7.380 7.440 7.250 7.690 2,004,000 14,779,480 7.3750 2.016 2.000 2.016 1.965 2.084 7,395,606 1.9984 2.62%
2014-09-29 0 7.250 7.250 7.300 7.130 7.700 2,280,000 16,655,840 7.3052 1.965 1.965 1.978 1.932 2.086 8,414,162 1.9795 -4.35%
2014-09-26 0 7.580 7.510 7.580 7.330 7.710 4,226,932 32,028,664 7.5773 2.054 2.035 2.054 1.986 2.089 15,599,163 2.0532 2.85%
2014-09-25 0 7.370 7.330 7.370 6.910 7.400 3,596,000 26,045,116 7.2428 1.997 1.986 1.997 1.872 2.005 13,270,758 1.9626 3.66%
2014-09-24 0 7.110 7.060 7.110 7.030 7.170 2,809,000 19,938,610 7.0981 1.927 1.913 1.927 1.905 1.943 10,366,396 1.9234 0.57%
2014-09-23 0 7.070 7.070 7.100 6.930 7.130 2,503,112 17,550,998 7.0117 1.916 1.916 1.924 1.878 1.932 9,237,540 1.9000 2.02%
2014-09-22 0 6.930 6.930 6.970 6.790 7.000 5,420,000 37,554,000 6.9288 1.878 1.878 1.889 1.840 1.897 20,002,088 1.8775 2.06%
2014-09-19 0 6.790 6.720 6.780 6.400 6.810 2,970,000 19,851,400 6.6840 1.840 1.821 1.837 1.734 1.845 10,960,554 1.8112 5.93%
2014-09-18 0 6.410 6.400 6.450 6.380 6.610 4,296,000 27,715,900 6.4516 1.737 1.734 1.748 1.729 1.791 15,854,053 1.7482 -0.47%
2014-09-17 0 6.440 6.400 6.440 6.080 6.450 1,680,000 10,630,780 6.3278 1.745 1.734 1.745 1.648 1.748 6,199,909 1.7147 6.10%
2014-09-16 0 6.070 6.060 6.080 6.050 6.300 880,000 5,403,320 6.1401 1.645 1.642 1.648 1.639 1.707 3,247,571 1.6638 -3.96%
2014-09-15 0 6.320 6.280 6.320 6.200 6.390 1,112,000 6,987,400 6.2836 1.713 1.702 1.713 1.680 1.732 4,103,749 1.7027 -0.78%
2014-09-12 0 6.370 6.330 6.370 6.200 6.390 2,268,100 14,315,454 6.3117 1.726 1.715 1.726 1.680 1.732 8,370,246 1.7103 0.31%
2014-09-11 0 6.350 6.320 6.400 6.300 6.490 3,340,000 21,326,160 6.3851 1.721 1.713 1.734 1.707 1.759 12,326,010 1.7302 -1.85%
2014-09-10 0 6.470 6.460 6.470 6.420 6.530 1,380,000 8,932,040 6.4725 1.753 1.750 1.753 1.740 1.769 5,092,782 1.7539 -1.97%
2014-09-08 0 6.600 6.600 6.630 6.500 6.800 992,000 6,568,760 6.6217 1.788 1.788 1.797 1.761 1.843 3,660,899 1.7943 0.92%
2014-09-05 0 6.540 6.530 6.540 6.350 6.560 1,492,000 9,687,280 6.4928 1.772 1.769 1.772 1.721 1.778 5,506,110 1.7594 0.62%
2014-09-04 0 6.500 6.490 6.500 6.370 6.500 640,000 4,142,440 6.4726 1.761 1.759 1.761 1.726 1.761 2,361,870 1.7539 2.60%
2014-09-03 0 6.360 6.300 6.380 6.300 6.590 9,752,000 61,944,792 6.3520 1.717 1.700 1.722 1.700 1.779 36,131,021 1.7144 -2.15%
2014-09-02 0 6.500 6.480 6.500 6.480 6.590 1,420,000 9,230,400 6.5003 1.754 1.749 1.754 1.749 1.779 5,261,080 1.7545 -1.37%
2014-09-01 0 6.590 6.560 6.590 6.380 6.680 3,294,000 21,298,900 6.4660 1.779 1.771 1.779 1.722 1.803 12,204,223 1.7452 2.97%
2014-08-29 0 6.400 6.480 6.510 6.300 6.600 11,720,000 74,054,480 6.3186 1.727 1.749 1.757 1.700 1.781 43,422,433 1.7054 -2.44%
2014-08-28 0 6.560 6.500 6.590 6.480 6.600 1,884,000 12,241,400 6.4976 1.771 1.754 1.779 1.749 1.781 6,980,193 1.7537 -0.46%
2014-08-27 0 6.590 6.540 6.640 6.540 6.730 772,000 5,098,000 6.6036 1.779 1.765 1.792 1.765 1.816 2,860,249 1.7824 -2.08%
2014-08-26 0 6.730 6.700 6.750 6.570 6.730 1,132,000 7,576,120 6.6927 1.816 1.808 1.822 1.773 1.816 4,194,044 1.8064 3.54%
2014-08-25 0 6.500 6.500 6.560 6.480 6.570 1,360,000 8,842,560 6.5019 1.754 1.754 1.771 1.749 1.773 5,038,781 1.7549 -0.91%
2014-08-22 0 6.560 6.500 6.550 6.450 6.590 488,000 3,173,320 6.5027 1.771 1.754 1.768 1.741 1.779 1,808,033 1.7551 0.92%
2014-08-21 0 6.500 6.490 6.550 6.390 6.570 904,000 5,880,060 6.5045 1.754 1.752 1.768 1.725 1.773 3,349,307 1.7556 1.09%
2014-08-20 0 6.430 6.410 6.550 6.310 6.700 548,000 3,525,320 6.4331 1.735 1.730 1.768 1.703 1.808 2,030,332 1.7363 -0.77%
2014-08-19 0 6.480 6.480 6.580 6.280 6.690 1,988,000 12,942,660 6.5104 1.749 1.749 1.776 1.695 1.806 7,365,512 1.7572 2.69%
2014-08-18 0 6.310 6.290 6.310 6.120 6.310 1,496,000 9,363,600 6.2591 1.703 1.698 1.703 1.652 1.703 5,542,659 1.6894 0.00%
2014-08-15 0 6.310 6.190 6.360 5.900 6.320 5,384,000 32,589,880 6.0531 1.703 1.671 1.717 1.592 1.706 19,947,643 1.6338 -0.16%
2014-08-14 0 6.320 6.320 6.420 6.310 6.440 148,000 943,400 6.3743 1.706 1.706 1.733 1.703 1.738 548,338 1.7205 -0.94%
2014-08-13 0 6.380 6.280 6.380 6.280 6.490 368,000 2,349,280 6.3839 1.722 1.695 1.722 1.695 1.752 1,363,435 1.7231 2.08%
2014-08-12 0 6.250 6.250 6.300 6.120 6.380 404,000 2,532,280 6.2680 1.687 1.687 1.700 1.652 1.722 1,496,814 1.6918 1.63%
2014-08-11 0 6.150 6.150 6.180 5.700 6.230 420,000 2,564,560 6.1061 1.660 1.660 1.668 1.538 1.682 1,556,094 1.6481 -0.97%
2014-08-08 0 6.210 6.210 6.230 6.170 6.370 332,000 2,074,660 6.2490 1.676 1.676 1.682 1.665 1.719 1,230,055 1.6866 0.00%
2014-08-07 0 6.210 6.200 6.300 6.180 6.360 194,000 1,211,340 6.2440 1.676 1.673 1.700 1.668 1.717 718,767 1.6853 -1.58%
2014-08-06 0 6.310 6.290 6.450 6.300 6.440 372,000 2,375,118 6.3847 1.703 1.698 1.741 1.700 1.738 1,378,255 1.7233 -0.79%
2014-08-05 0 6.360 6.330 6.450 6.310 6.450 366,000 2,344,305 6.4052 1.717 1.709 1.741 1.703 1.741 1,356,025 1.7288 -1.09%
2014-08-04 0 6.430 6.430 6.480 6.270 6.490 520,000 3,342,400 6.4277 1.735 1.735 1.749 1.692 1.752 1,926,593 1.7349 1.42%
2014-08-01 0 6.340 6.340 6.400 6.200 6.410 187,000 1,186,240 6.3435 1.711 1.711 1.727 1.673 1.730 692,832 1.7122 0.79%
2014-07-31 0 6.290 6.260 6.400 6.200 6.500 328,000 2,080,880 6.3441 1.698 1.690 1.727 1.673 1.754 1,215,235 1.7123 0.96%
2014-07-30 0 6.230 6.210 6.230 6.200 6.330 568,000 3,546,600 6.2440 1.682 1.676 1.682 1.673 1.709 2,104,432 1.6853 -0.16%
2014-07-29 0 6.240 6.230 6.250 6.200 6.300 556,000 3,466,920 6.2355 1.684 1.682 1.687 1.673 1.700 2,059,972 1.6830 -0.32%
2014-07-28 0 6.260 6.250 6.280 6.220 6.350 592,000 3,733,760 6.3070 1.690 1.687 1.695 1.679 1.714 2,193,352 1.7023 -0.48%
2014-07-25 0 6.290 6.280 6.340 6.250 6.430 1,464,000 9,249,600 6.3180 1.698 1.695 1.711 1.687 1.735 5,424,099 1.7053 -3.68%
2014-07-24 0 6.530 6.490 6.530 6.320 6.650 526,000 3,434,640 6.5297 1.762 1.752 1.762 1.706 1.795 1,948,822 1.7624 -0.31%
2014-07-23 0 6.550 6.550 6.600 6.400 6.630 1,664,000 10,846,960 6.5186 1.768 1.768 1.781 1.727 1.789 6,165,096 1.7594 0.00%
2014-07-22 0 6.550 6.540 6.590 6.300 6.590 188,000 1,209,720 6.4347 1.768 1.765 1.779 1.700 1.779 696,537 1.7368 2.50%
2014-07-21 0 6.390 6.350 6.450 6.350 6.930 2,304,000 15,169,400 6.5839 1.725 1.714 1.741 1.714 1.870 8,536,287 1.7770 -3.18%
2014-07-18 0 6.600 6.600 6.650 6.200 6.650 2,020,000 13,161,840 6.5158 1.781 1.781 1.795 1.673 1.795 7,484,071 1.7586 3.77%
2014-07-17 0 6.360 6.360 6.380 5.940 6.450 1,716,000 10,850,000 6.3228 1.717 1.717 1.722 1.603 1.741 6,357,755 1.7066 8.72%
2014-07-16 0 5.850 5.840 5.890 5.830 5.950 76,000 447,720 5.8911 1.579 1.576 1.590 1.574 1.606 281,579 1.5900 -1.18%
2014-07-15 0 5.920 5.920 5.930 5.850 5.930 1,152,000 6,795,120 5.8985 1.598 1.598 1.601 1.579 1.601 4,268,144 1.5921 1.02%
2014-07-14 0 5.860 5.860 5.900 5.780 5.930 432,000 2,538,520 5.8762 1.582 1.582 1.592 1.560 1.601 1,600,554 1.5860 0.51%
2014-07-11 0 5.830 5.770 5.880 5.760 5.880 208,000 1,208,480 5.8100 1.574 1.557 1.587 1.555 1.587 770,637 1.5682 0.52%
2014-07-10 0 5.800 5.800 5.890 5.710 5.860 412,000 2,388,236 5.7967 1.565 1.565 1.590 1.541 1.582 1,526,454 1.5646 -0.34%
2014-07-09 0 5.820 5.810 5.880 5.750 5.910 812,000 4,736,480 5.8331 1.571 1.568 1.587 1.552 1.595 3,008,448 1.5744 -1.02%
2014-07-08 0 5.880 5.840 5.900 5.800 5.900 404,566 2,371,711 5.8624 1.587 1.576 1.592 1.565 1.592 1,498,911 1.5823 1.20%
2014-07-07 0 5.810 5.780 5.850 5.760 5.940 780,000 4,587,800 5.8818 1.568 1.560 1.579 1.555 1.603 2,889,889 1.5875 -0.17%
2014-07-04 0 5.820 5.820 5.840 5.780 6.000 756,000 4,417,640 5.8434 1.571 1.571 1.576 1.560 1.619 2,800,969 1.5772 -1.36%
2014-07-03 0 5.900 5.840 5.900 5.600 5.910 1,040,000 5,966,320 5.7368 1.592 1.576 1.592 1.511 1.595 3,853,185 1.5484 4.42%
2014-07-02 0 5.650 5.580 5.650 5.520 5.650 388,000 2,172,960 5.6004 1.525 1.506 1.525 1.490 1.525 1,437,534 1.5116 0.00%
2014-06-30 0 5.650 5.650 5.680 5.500 5.650 816,000 4,544,160 5.5688 1.525 1.525 1.533 1.484 1.525 3,023,268 1.5031 1.80%
2014-06-27 0 5.550 5.550 5.600 5.500 5.620 1,230,382 6,863,340 5.5782 1.498 1.498 1.511 1.484 1.517 4,558,548 1.5056 -1.25%
2014-06-26 0 5.620 5.570 5.650 5.560 5.670 264,000 1,481,480 5.6117 1.517 1.503 1.525 1.501 1.530 978,116 1.5146 -0.18%
2014-06-25 0 5.630 5.580 5.630 5.550 5.680 372,000 2,087,120 5.6105 1.520 1.506 1.520 1.498 1.533 1,378,255 1.5143 -0.18%
2014-06-24 0 5.640 5.630 5.690 5.570 5.700 264,000 1,492,035 5.6516 1.522 1.520 1.536 1.503 1.538 978,116 1.5254 0.18%
2014-06-23 0 5.630 5.590 5.630 5.470 5.670 874,000 4,884,640 5.5888 1.520 1.509 1.520 1.476 1.530 3,238,158 1.5085 1.26%
2014-06-20 0 5.560 5.500 5.570 5.480 5.580 424,000 2,353,600 5.5509 1.501 1.484 1.503 1.479 1.506 1,570,914 1.4982 0.00%
2014-06-19 0 5.560 5.550 5.580 5.550 5.590 812,000 4,522,480 5.5696 1.501 1.498 1.506 1.498 1.509 3,008,448 1.5033 -0.36%
2014-06-18 0 5.580 5.560 5.590 5.530 5.590 224,000 1,247,640 5.5698 1.506 1.501 1.509 1.493 1.509 829,917 1.5033 -0.36%
2014-06-17 0 5.600 5.570 5.640 5.550 5.680 1,324,000 7,404,720 5.5927 1.511 1.503 1.522 1.498 1.533 4,905,401 1.5095 -1.23%
2014-06-16 0 5.670 5.630 5.680 5.620 5.700 148,000 835,840 5.6476 1.530 1.520 1.533 1.517 1.538 548,338 1.5243 -0.53%
2014-06-13 0 5.700 5.640 5.710 5.560 5.710 312,000 1,767,880 5.6663 1.538 1.522 1.541 1.501 1.541 1,155,956 1.5294 -0.35%
2014-06-12 0 5.720 5.670 5.730 5.600 5.750 212,000 1,207,080 5.6938 1.544 1.530 1.547 1.511 1.552 785,457 1.5368 -0.17%
2014-06-11 0 5.730 5.680 5.730 5.680 5.740 313,019 1,792,158 5.7254 1.547 1.533 1.547 1.533 1.549 1,159,731 1.5453 0.00%
2014-06-10 0 5.730 5.700 5.750 5.630 5.750 1,344,000 7,662,140 5.7010 1.547 1.538 1.552 1.520 1.552 4,979,501 1.5387 0.53%
2014-06-09 0 5.700 5.700 5.730 5.550 5.740 980,000 5,576,320 5.6901 1.538 1.538 1.547 1.498 1.549 3,630,886 1.5358 1.97%
2014-06-06 0 5.590 5.590 5.620 5.500 5.610 1,400,000 7,748,920 5.5349 1.509 1.509 1.517 1.484 1.514 5,186,980 1.4939 0.90%
2014-06-05 0 5.540 5.520 5.550 5.250 5.600 2,340,000 12,764,100 5.4547 1.495 1.490 1.498 1.417 1.511 8,669,667 1.4723 4.33%
2014-06-04 0 5.310 5.260 5.310 5.220 5.460 3,748,000 19,861,420 5.2992 1.433 1.420 1.433 1.409 1.474 13,886,286 1.4303 -2.03%
2014-06-03 0 5.420 5.420 5.480 5.290 5.760 6,216,000 33,817,880 5.4405 1.463 1.463 1.479 1.428 1.555 23,030,191 1.4684 -6.23%
2014-05-30 0 5.780 5.740 5.790 5.740 5.830 720,000 4,159,620 5.7773 1.560 1.549 1.563 1.549 1.574 2,667,590 1.5593 -0.86%
2014-05-29 0 5.830 5.820 5.840 5.720 5.850 840,000 4,877,376 5.8064 1.574 1.571 1.576 1.544 1.579 3,112,188 1.5672 0.34%
2014-05-28 0 5.810 5.780 5.810 5.780 5.860 916,000 5,333,200 5.8223 1.568 1.560 1.568 1.560 1.582 3,393,767 1.5715 -0.68%
2014-05-27 0 5.850 5.830 5.850 5.780 5.870 1,416,000 8,269,940 5.8404 1.579 1.574 1.579 1.560 1.584 5,246,260 1.5763 0.83%
2014-05-26 0 5.870 5.860 5.870 5.820 5.880 1,202,000 7,016,840 5.8376 1.566 1.563 1.566 1.553 1.569 4,505,587 1.5574 1.21%
2014-05-23 0 5.800 5.770 5.800 5.700 5.840 1,488,000 8,632,836 5.8016 1.547 1.539 1.547 1.521 1.558 5,577,632 1.5478 0.87%
2014-05-22 0 5.750 5.740 5.770 5.590 5.820 643,000 3,677,080 5.7186 1.534 1.531 1.539 1.491 1.553 2,410,227 1.5256 3.79%
2014-05-21 0 5.540 5.540 5.620 5.520 5.690 1,116,000 6,294,680 5.6404 1.478 1.478 1.499 1.473 1.518 4,183,224 1.5047 -3.48%
2014-05-20 0 5.740 5.740 5.750 5.670 5.770 220,000 1,257,960 5.7180 1.531 1.531 1.534 1.513 1.539 824,650 1.5254 -0.52%
2014-05-19 0 5.770 5.730 5.770 5.700 5.780 704,000 4,047,720 5.7496 1.539 1.529 1.539 1.521 1.542 2,638,880 1.5339 1.41%
2014-05-16 0 5.690 5.680 5.780 5.610 5.790 1,096,000 6,259,768 5.7115 1.518 1.515 1.542 1.497 1.545 4,108,256 1.5237 -1.22%
2014-05-15 0 5.760 5.750 5.770 5.690 5.880 440,000 2,547,280 5.7893 1.537 1.534 1.539 1.518 1.569 1,649,300 1.5445 -1.87%
2014-05-14 0 5.870 5.870 5.880 5.680 5.940 1,272,000 7,395,120 5.8138 1.566 1.566 1.569 1.515 1.585 4,767,976 1.5510 0.17%
2014-05-13 0 5.860 5.820 5.860 5.810 5.870 728,000 4,253,960 5.8434 1.563 1.553 1.563 1.550 1.566 2,728,841 1.5589 1.03%
2014-05-12 0 5.800 5.790 5.870 5.790 5.900 928,000 5,431,320 5.8527 1.547 1.545 1.566 1.545 1.574 3,478,523 1.5614 -1.86%
2014-05-09 0 5.910 5.900 5.920 5.800 5.940 2,198,000 12,933,320 5.8841 1.577 1.574 1.579 1.547 1.585 8,239,002 1.5698 0.34%
2014-05-08 0 5.890 5.860 5.890 5.800 5.950 1,288,000 7,594,840 5.8966 1.571 1.563 1.571 1.547 1.587 4,827,950 1.5731 0.17%
2014-05-07 0 5.880 5.830 5.880 5.730 6.000 1,248,000 7,319,600 5.8651 1.569 1.555 1.569 1.529 1.601 4,678,014 1.5647 0.51%
2014-05-05 0 5.850 5.810 5.850 5.730 5.850 412,000 2,381,860 5.7812 1.561 1.550 1.561 1.529 1.561 1,544,344 1.5423 -0.34%
2014-05-02 0 5.870 5.870 5.930 5.750 5.950 368,000 2,160,360 5.8705 1.566 1.566 1.582 1.534 1.587 1,379,414 1.5661 0.00%
2014-04-30 0 5.870 5.830 5.850 5.700 5.920 472,000 2,763,120 5.8541 1.566 1.555 1.561 1.521 1.579 1,769,249 1.5617 0.17%
2014-04-29 0 5.860 5.800 5.860 5.680 6.050 1,632,400 9,747,360 5.9712 1.563 1.547 1.563 1.515 1.614 6,118,902 1.5930 2.81%
2014-04-28 0 5.700 5.690 5.750 5.670 5.910 836,000 4,808,720 5.7521 1.521 1.518 1.534 1.513 1.577 3,133,670 1.5345 -4.36%
2014-04-25 0 5.960 5.960 6.000 5.700 6.030 2,220,000 13,168,040 5.9315 1.590 1.590 1.601 1.521 1.609 8,321,467 1.5824 2.76%
2014-04-24 0 5.800 5.810 5.820 5.670 5.880 1,616,000 9,370,400 5.7985 1.547 1.550 1.553 1.513 1.569 6,057,428 1.5469 2.29%
2014-04-23 0 5.670 5.660 5.710 5.510 5.750 864,000 4,882,440 5.6510 1.513 1.510 1.523 1.470 1.534 3,238,625 1.5076 -1.05%
2014-04-22 0 5.730 5.710 5.750 5.540 5.770 502,000 2,846,540 5.6704 1.529 1.523 1.534 1.478 1.539 1,881,701 1.5127 1.78%
2014-04-17 0 5.630 5.630 5.700 5.370 5.800 880,000 4,838,800 5.4986 1.502 1.502 1.521 1.433 1.547 3,298,599 1.4669 3.30%
2014-04-16 0 5.450 5.420 5.450 5.400 5.450 344,000 1,862,920 5.4155 1.454 1.446 1.454 1.441 1.454 1,289,453 1.4447 -0.55%
2014-04-15 0 5.480 5.450 5.500 5.270 5.540 332,000 1,814,480 5.4653 1.462 1.454 1.467 1.406 1.478 1,244,472 1.4580 0.18%
2014-04-14 0 5.470 5.440 5.480 5.350 5.480 466,000 2,531,400 5.4322 1.459 1.451 1.462 1.427 1.462 1,746,758 1.4492 0.00%
2014-04-11 0 5.470 5.430 5.480 5.350 5.510 824,000 4,467,160 5.4213 1.459 1.449 1.462 1.427 1.470 3,088,689 1.4463 1.67%
2014-04-10 0 5.380 5.390 5.500 5.360 5.510 1,192,000 6,440,660 5.4032 1.435 1.438 1.467 1.430 1.470 4,468,103 1.4415 -0.74%
2014-04-09 0 5.420 5.390 5.400 5.350 5.480 1,224,000 6,584,360 5.3794 1.446 1.438 1.441 1.427 1.462 4,588,052 1.4351 0.74%
2014-04-08 0 5.380 5.360 5.390 5.300 5.490 648,000 3,480,640 5.3714 1.435 1.430 1.438 1.414 1.465 2,428,969 1.4330 0.75%
2014-04-07 0 5.340 5.340 5.350 5.210 5.500 3,248,000 17,369,000 5.3476 1.425 1.425 1.427 1.390 1.467 12,174,831 1.4266 -2.91%
2014-04-04 0 5.500 5.500 5.600 5.470 5.620 584,000 3,235,720 5.5406 1.467 1.467 1.494 1.459 1.499 2,189,071 1.4781 -2.65%
2014-04-03 0 5.650 5.640 5.650 5.610 5.730 488,000 2,765,280 5.6666 1.507 1.505 1.507 1.497 1.529 1,829,223 1.5117 0.18%
2014-04-02 0 5.640 5.630 5.680 5.620 5.740 988,000 5,594,960 5.6629 1.505 1.502 1.515 1.499 1.531 3,703,428 1.5108 -1.40%
2014-04-01 0 5.720 5.720 5.740 5.560 5.820 1,860,000 10,655,000 5.7285 1.526 1.526 1.531 1.483 1.553 6,972,040 1.5282 3.62%
2014-03-31 0 5.520 5.500 5.590 5.460 5.680 732,000 4,064,800 5.5530 1.473 1.467 1.491 1.457 1.515 2,743,835 1.4814 -0.90%
2014-03-28 0 5.570 5.500 5.680 5.300 5.660 2,388,000 12,904,720 5.4040 1.486 1.467 1.515 1.414 1.510 8,951,200 1.4417 -0.54%
2014-03-27 0 5.600 5.600 5.630 5.480 5.890 2,160,000 12,067,760 5.5869 1.494 1.494 1.502 1.462 1.571 8,096,562 1.4905 -3.95%
2014-03-26 0 5.830 5.790 5.840 5.300 5.850 12,670,000 67,050,640 5.2921 1.555 1.545 1.558 1.414 1.561 47,492,336 1.4118 8.77%
2014-03-25 0 5.360 5.360 5.380 5.250 5.500 2,472,000 13,274,840 5.3701 1.430 1.430 1.435 1.401 1.467 9,266,066 1.4326 -0.74%
2014-03-24 0 5.400 5.390 5.400 5.270 5.530 1,862,169 10,030,430 5.3864 1.441 1.438 1.441 1.406 1.475 6,980,170 1.4370 2.47%
2014-03-21 0 5.270 5.250 5.300 5.040 5.390 3,434,300 17,868,852 5.2031 1.406 1.401 1.414 1.345 1.438 12,873,159 1.3881 5.40%
2014-03-20 0 5.000 5.010 5.040 4.990 5.360 2,784,000 14,508,680 5.2115 1.334 1.337 1.345 1.331 1.430 10,435,569 1.3903 -7.75%
2014-03-19 0 5.420 5.400 5.420 5.380 5.460 1,740,000 9,410,720 5.4085 1.446 1.441 1.446 1.435 1.457 6,522,231 1.4429 -0.91%
2014-03-18 0 5.470 5.430 5.470 5.410 5.590 1,524,000 8,300,080 5.4462 1.459 1.449 1.459 1.443 1.491 5,712,575 1.4529 -0.55%
2014-03-17 0 5.500 5.480 5.510 5.440 5.530 764,000 4,194,340 5.4900 1.467 1.462 1.470 1.451 1.475 2,863,784 1.4646 -0.36%
2014-03-14 0 5.520 5.500 5.520 5.450 5.600 1,012,000 5,574,760 5.5087 1.473 1.467 1.473 1.454 1.494 3,793,389 1.4696 -0.72%
2014-03-13 0 5.560 5.560 5.570 5.560 5.660 544,000 3,053,760 5.6135 1.483 1.483 1.486 1.483 1.510 2,039,134 1.4976 -2.28%
2014-03-12 0 5.690 5.600 5.700 5.480 5.700 828,000 4,613,160 5.5714 1.518 1.494 1.521 1.462 1.521 3,103,682 1.4864 0.53%
2014-03-11 0 5.660 5.600 5.660 5.360 5.740 1,308,000 7,305,840 5.5855 1.510 1.494 1.510 1.430 1.531 4,902,918 1.4901 3.85%
2014-03-10 0 5.450 5.440 5.480 5.240 5.840 2,660,000 14,588,680 5.4845 1.454 1.451 1.462 1.398 1.558 9,970,767 1.4631 -4.89%
2014-03-07 0 5.730 5.710 5.770 5.690 5.870 392,000 2,249,360 5.7382 1.529 1.523 1.539 1.518 1.566 1,469,376 1.5308 0.35%
2014-03-06 0 5.710 5.700 5.750 5.700 6.000 1,108,000 6,467,360 5.8370 1.523 1.521 1.534 1.521 1.601 4,153,237 1.5572 -0.52%
2014-03-05 0 5.740 5.700 5.750 5.600 5.800 1,080,000 6,135,680 5.6812 1.531 1.521 1.534 1.494 1.547 4,048,281 1.5156 1.95%
2014-03-04 0 5.630 5.620 5.650 5.500 5.740 2,108,000 11,891,808 5.6413 1.502 1.499 1.507 1.467 1.531 7,901,645 1.5050 -2.26%
2014-03-03 0 5.760 5.730 5.790 5.700 5.850 596,000 3,422,536 5.7425 1.537 1.529 1.545 1.521 1.561 2,234,051 1.5320 1.05%
2014-02-28 0 5.700 5.700 5.720 5.680 5.800 1,684,000 9,610,600 5.7070 1.521 1.521 1.526 1.515 1.547 6,312,320 1.5225 -2.56%
2014-02-27 0 5.850 5.790 5.870 5.680 5.870 1,112,000 6,379,220 5.7367 1.561 1.545 1.566 1.515 1.566 4,168,230 1.5304 1.74%
2014-02-26 0 5.750 5.730 5.780 5.630 5.750 772,000 4,402,400 5.7026 1.534 1.529 1.542 1.502 1.534 2,893,771 1.5213 1.05%
2014-02-25 0 5.690 5.680 5.700 5.610 5.840 1,426,000 8,119,180 5.6937 1.518 1.515 1.521 1.497 1.558 5,345,231 1.5190 -2.57%
2014-02-24 0 5.840 5.840 5.860 5.770 5.880 724,000 4,224,640 5.8351 1.558 1.558 1.563 1.539 1.569 2,713,848 1.5567 0.86%
2014-02-21 0 5.790 5.790 5.820 5.750 5.860 436,000 2,520,180 5.7802 1.545 1.545 1.553 1.534 1.563 1,634,306 1.5420 0.17%
2014-02-20 0 5.780 5.780 5.820 5.700 5.850 620,000 3,574,840 5.7659 1.542 1.542 1.553 1.521 1.561 2,324,013 1.5382 -0.34%
2014-02-19 0 5.800 5.750 5.800 5.690 5.890 729,000 4,210,170 5.7753 1.547 1.534 1.547 1.518 1.571 2,732,590 1.5407 1.75%
2014-02-18 0 5.700 5.680 5.770 5.680 5.970 1,108,000 6,381,120 5.7591 1.521 1.515 1.539 1.515 1.593 4,153,237 1.5364 -3.55%
2014-02-17 0 5.910 5.910 5.950 5.890 6.000 1,072,900 6,382,530 5.9489 1.577 1.577 1.587 1.571 1.601 4,021,667 1.5870 1.90%
2014-02-14 0 5.800 5.770 5.840 5.630 5.800 1,200,000 6,828,460 5.6904 1.547 1.539 1.558 1.502 1.547 4,498,090 1.5181 1.58%
2014-02-13 0 5.710 5.700 5.760 5.680 5.890 664,000 3,809,600 5.7373 1.523 1.521 1.537 1.515 1.571 2,488,943 1.5306 -0.52%
2014-02-12 0 5.740 5.690 5.740 5.660 5.810 280,000 1,601,080 5.7181 1.531 1.518 1.531 1.510 1.550 1,049,554 1.5255 0.70%
2014-02-11 0 5.700 5.690 5.720 5.620 5.890 560,000 3,213,600 5.7386 1.521 1.518 1.526 1.499 1.571 2,099,109 1.5309 -1.72%
2014-02-10 0 5.800 5.730 5.800 5.720 6.000 1,164,000 6,764,000 5.8110 1.547 1.529 1.547 1.526 1.601 4,363,148 1.5503 1.40%
2014-02-07 0 5.720 5.680 5.720 5.580 5.800 1,124,000 6,314,400 5.6178 1.526 1.515 1.526 1.489 1.547 4,213,211 1.4987 2.14%
2014-02-06 0 5.600 5.590 5.610 5.580 5.680 2,696,000 15,096,720 5.5997 1.494 1.491 1.497 1.489 1.515 10,105,709 1.4939 1.27%
2014-02-05 0 5.530 5.530 5.590 5.530 5.660 1,516,000 8,456,280 5.5780 1.475 1.475 1.491 1.475 1.510 5,682,587 1.4881 -1.43%
2014-02-04 0 5.610 5.600 5.680 5.500 5.700 1,052,000 5,844,040 5.5552 1.497 1.494 1.515 1.467 1.521 3,943,326 1.4820 -0.71%
2014-01-30 0 5.650 5.610 5.670 5.530 5.670 1,080,000 6,059,200 5.6104 1.507 1.497 1.513 1.475 1.513 4,048,281 1.4967 -1.91%
2014-01-29 0 5.760 5.730 5.760 5.490 5.890 2,842,300 16,307,291 5.7374 1.537 1.529 1.537 1.465 1.571 10,654,102 1.5306 4.73%
2014-01-28 0 5.500 5.480 5.500 5.400 5.520 2,376,000 13,019,028 5.4794 1.467 1.462 1.467 1.441 1.473 8,906,219 1.4618 0.73%
2014-01-27 0 5.460 5.450 5.480 4.950 5.560 8,040,000 42,542,040 5.2913 1.457 1.454 1.462 1.321 1.483 30,137,204 1.4116 -0.91%
2014-01-24 0 5.510 5.510 5.520 5.400 5.700 2,116,000 11,694,480 5.5267 1.470 1.470 1.473 1.441 1.521 7,931,632 1.4744 -4.17%
2014-01-23 0 5.750 5.710 5.750 5.640 5.780 1,236,000 7,090,520 5.7367 1.534 1.523 1.534 1.505 1.542 4,633,033 1.5304 0.35%
2014-01-22 0 5.730 5.730 5.750 5.500 5.800 1,340,000 7,672,920 5.7261 1.529 1.529 1.534 1.467 1.547 5,022,867 1.5276 -1.21%
2014-01-21 0 5.800 5.790 5.800 5.700 5.840 1,856,000 10,748,400 5.7912 1.547 1.545 1.547 1.521 1.558 6,957,046 1.5450 -1.53%
2014-01-20 0 5.890 5.870 5.890 5.820 5.980 1,976,000 11,684,040 5.9130 1.571 1.566 1.571 1.553 1.595 7,406,855 1.5775 -0.17%
2014-01-17 0 5.900 5.880 5.900 5.780 5.900 2,052,000 11,990,800 5.8435 1.574 1.569 1.574 1.542 1.574 7,691,734 1.5589 2.97%
2014-01-16 0 5.730 5.720 5.730 5.720 5.840 1,036,000 5,966,820 5.7595 1.529 1.526 1.529 1.526 1.558 3,883,351 1.5365 -0.52%
2014-01-15 0 5.760 5.760 5.780 5.530 5.800 4,640,000 26,025,280 5.6089 1.537 1.537 1.542 1.475 1.547 17,392,615 1.4963 2.86%
2014-01-14 0 5.600 5.590 5.600 5.480 5.610 2,916,000 16,232,868 5.5668 1.494 1.491 1.494 1.462 1.497 10,930,359 1.4851 -0.71%
2014-01-13 0 5.640 5.640 5.650 5.500 5.670 3,884,000 21,867,960 5.6303 1.505 1.505 1.507 1.467 1.513 14,558,819 1.5020 2.55%
2014-01-10 0 5.500 5.490 5.500 5.380 5.510 3,052,000 16,707,560 5.4743 1.467 1.465 1.467 1.435 1.470 11,440,143 1.4604 0.00%
2014-01-09 0 5.500 5.470 5.500 5.320 5.550 5,004,000 27,403,480 5.4763 1.467 1.459 1.467 1.419 1.481 18,757,036 1.4610 2.23%
2014-01-08 0 5.380 5.360 5.380 5.230 5.400 2,248,000 11,998,160 5.3373 1.435 1.430 1.435 1.395 1.441 8,426,422 1.4239 0.56%
2014-01-07 0 5.350 5.340 5.350 5.350 5.450 648,000 3,499,960 5.4012 1.427 1.425 1.427 1.427 1.454 2,428,969 1.4409 -1.83%
2014-01-06 0 5.450 5.450 5.460 5.340 5.680 3,460,000 18,910,200 5.4654 1.454 1.454 1.457 1.425 1.515 12,969,493 1.4581 -1.27%
2014-01-03 0 5.520 5.480 5.520 5.140 5.590 5,104,000 27,423,400 5.3729 1.473 1.462 1.473 1.371 1.491 19,131,877 1.4334 5.75%
2014-01-02 0 5.220 5.210 5.220 4.880 5.220 4,884,000 24,898,640 5.0980 1.393 1.390 1.393 1.302 1.393 18,307,227 1.3600 5.88%
2013-12-31 0 4.930 4.870 4.930 4.580 4.970 1,656,000 7,910,960 4.7771 1.315 1.299 1.315 1.222 1.326 6,207,364 1.2744 7.64%
2013-12-30 0 4.580 4.610 4.630 4.550 4.890 6,528,000 30,720,432 4.7059 1.222 1.230 1.235 1.214 1.305 24,469,611 1.2555 -7.29%
2013-12-27 0 4.940 4.920 4.940 4.820 4.970 1,304,000 6,440,640 4.9391 1.318 1.313 1.318 1.286 1.326 4,887,925 1.3177 -0.60%
2013-12-24 0 4.970 4.920 4.970 4.470 4.980 4,416,000 20,972,520 4.7492 1.326 1.313 1.326 1.193 1.329 16,552,972 1.2670 0.20%
2013-12-23 0 4.960 4.960 5.000 4.830 5.000 516,000 2,537,480 4.9176 1.323 1.323 1.334 1.289 1.334 1,934,179 1.3119 1.02%
2013-12-20 0 4.910 4.870 4.910 4.850 5.090 2,472,000 12,233,040 4.9486 1.310 1.299 1.310 1.294 1.358 9,266,066 1.3202 -1.80%
2013-12-19 0 5.000 4.980 5.000 4.600 5.200 4,736,000 23,595,220 4.9821 1.334 1.329 1.334 1.227 1.387 17,752,463 1.3291 1.63%
2013-12-18 0 4.920 4.900 4.940 4.870 4.970 2,764,000 13,558,680 4.9055 1.313 1.307 1.318 1.299 1.326 10,360,601 1.3087 0.20%
2013-12-17 0 4.910 4.880 4.950 4.810 5.020 1,712,000 8,356,196 4.8810 1.310 1.302 1.321 1.283 1.339 6,417,275 1.3021 -2.19%
2013-12-16 0 5.020 5.000 5.050 4.850 5.090 3,464,000 17,130,160 4.9452 1.339 1.334 1.347 1.294 1.358 12,984,487 1.3193 0.00%
2013-12-13 0 5.020 5.020 5.060 4.920 5.120 1,705,000 8,558,890 5.0199 1.339 1.339 1.350 1.313 1.366 6,391,037 1.3392 -1.57%
2013-12-12 0 5.100 5.090 5.130 4.840 5.300 9,988,000 50,799,008 5.0860 1.361 1.358 1.369 1.291 1.414 37,439,104 1.3568 4.08%
2013-12-11 0 4.900 4.880 4.940 4.490 4.950 8,349,500 39,773,475 4.7636 1.307 1.302 1.318 1.198 1.321 31,297,337 1.2708 8.89%
2013-12-10 0 4.500 4.500 4.510 4.430 4.510 1,980,000 8,899,120 4.4945 1.201 1.201 1.203 1.182 1.203 7,421,849 1.1990 0.22%
2013-12-09 0 4.490 4.450 4.490 4.350 4.500 974,000 4,340,600 4.4565 1.198 1.187 1.198 1.160 1.201 3,650,950 1.1889 2.05%
2013-12-06 0 4.400 4.340 4.400 4.350 4.500 1,136,000 5,039,900 4.4365 1.174 1.158 1.174 1.160 1.201 4,258,192 1.1836 -2.00%
2013-12-05 0 4.490 4.480 4.500 4.250 4.500 3,776,000 16,836,720 4.4589 1.198 1.195 1.201 1.134 1.201 14,153,991 1.1895 4.18%
2013-12-04 0 4.310 4.310 4.330 4.110 4.330 2,648,000 11,240,540 4.2449 1.150 1.150 1.155 1.096 1.155 9,925,786 1.1325 4.11%
2013-12-03 0 4.140 4.120 4.150 4.000 4.140 1,204,000 4,898,360 4.0684 1.104 1.099 1.107 1.067 1.104 4,513,084 1.0854 0.98%
2013-12-02 0 4.100 4.100 4.140 3.900 4.280 2,708,000 11,161,960 4.1218 1.094 1.094 1.104 1.040 1.142 10,150,690 1.0996 -4.65%
2013-11-29 0 4.300 4.280 4.300 4.190 4.370 1,964,000 8,454,320 4.3046 1.147 1.142 1.147 1.118 1.166 7,361,874 1.1484 -1.15%
2013-11-28 0 4.350 4.310 4.360 4.270 4.360 1,940,000 8,373,800 4.3164 1.160 1.150 1.163 1.139 1.163 7,271,913 1.1515 1.40%
2013-11-27 0 4.290 4.260 4.290 4.210 4.300 762,000 3,246,440 4.2604 1.144 1.136 1.144 1.123 1.147 2,856,287 1.1366 -0.23%
2013-11-26 0 4.300 4.220 4.300 4.200 4.340 4,040,000 17,401,800 4.3074 1.147 1.126 1.147 1.120 1.158 15,143,570 1.1491 0.00%
2013-11-25 0 4.300 4.260 4.300 4.180 4.350 2,792,000 11,942,280 4.2773 1.147 1.136 1.147 1.115 1.160 10,465,557 1.1411 2.38%
2013-11-22 0 4.200 4.200 4.210 4.040 4.210 1,140,000 4,712,440 4.1337 1.120 1.120 1.123 1.078 1.123 4,273,186 1.1028 1.94%
2013-11-21 0 4.120 4.100 4.130 4.080 4.130 984,000 4,051,720 4.1176 1.099 1.094 1.102 1.088 1.102 3,688,434 1.0985 0.24%
2013-11-20 0 4.110 4.100 4.110 4.020 4.110 484,000 1,976,120 4.0829 1.096 1.094 1.096 1.072 1.096 1,814,230 1.0892 0.49%
2013-11-19 0 4.090 4.040 4.090 3.990 4.100 1,192,000 4,793,720 4.0216 1.091 1.078 1.091 1.064 1.094 4,468,103 1.0729 -0.24%
2013-11-18 0 4.100 4.090 4.100 4.010 4.120 5,952,000 24,286,000 4.0803 1.094 1.091 1.094 1.070 1.099 22,310,527 1.0885 2.50%
2013-11-15 0 4.000 4.000 4.050 3.950 4.070 3,172,000 12,777,320 4.0282 1.067 1.067 1.080 1.054 1.086 11,889,952 1.0746 -1.23%
2013-11-14 0 4.050 3.990 4.050 3.790 4.060 2,756,000 10,955,240 3.9751 1.080 1.064 1.080 1.011 1.083 10,330,614 1.0605 6.58%
2013-11-13 0 3.800 3.800 3.830 3.750 3.830 240,000 908,376 3.7849 1.014 1.014 1.022 1.000 1.022 899,618 1.0097 -0.52%
2013-11-12 0 3.820 3.820 3.830 3.720 3.830 294,066 1,111,330 3.7792 1.019 1.019 1.022 0.992 1.022 1,102,279 1.0082 1.60%
2013-11-11 0 3.760 3.730 3.820 3.700 3.800 844,000 3,173,240 3.7598 1.003 0.995 1.019 0.987 1.014 3,163,657 1.0030 -1.05%
2013-11-08 0 3.800 3.750 3.800 3.700 3.800 664,000 2,492,280 3.7534 1.014 1.000 1.014 0.987 1.014 2,488,943 1.0013 1.33%
2013-11-07 0 3.750 3.750 3.800 3.690 3.800 512,000 1,917,600 3.7453 1.000 1.000 1.014 0.984 1.014 1,919,185 0.9992 0.81%
2013-11-06 0 3.720 3.720 3.740 3.680 3.720 144,000 533,000 3.7014 0.992 0.992 0.998 0.982 0.992 539,771 0.9875 0.27%
2013-11-05 0 3.710 3.670 3.710 3.530 3.720 1,052,000 3,877,120 3.6855 0.990 0.979 0.990 0.942 0.992 3,943,326 0.9832 0.82%
2013-11-04 0 3.680 3.680 3.720 3.680 3.860 1,228,000 4,575,040 3.7256 0.982 0.982 0.992 0.982 1.030 4,603,046 0.9939 -2.39%
2013-11-01 0 3.770 3.760 3.850 3.730 3.860 328,000 1,243,440 3.7910 1.006 1.003 1.027 0.995 1.030 1,229,478 1.0114 -1.82%
2013-10-31 0 3.840 3.800 3.870 3.680 3.860 728,000 2,773,800 3.8102 1.024 1.014 1.032 0.982 1.030 2,728,841 1.0165 0.79%
2013-10-30 0 3.810 3.810 3.850 3.800 3.880 136,000 523,640 3.8503 1.016 1.016 1.027 1.014 1.035 509,784 1.0272 -0.52%
2013-10-29 0 3.830 3.790 3.830 3.780 3.860 1,272,000 4,854,240 3.8162 1.022 1.011 1.022 1.008 1.030 4,767,976 1.0181 1.06%
2013-10-28 0 3.790 3.790 3.820 3.770 3.840 1,512,000 5,721,680 3.7842 1.011 1.011 1.019 1.006 1.024 5,667,594 1.0095 -1.56%
2013-10-25 0 3.850 3.820 3.860 3.800 3.900 544,000 2,088,560 3.8393 1.027 1.019 1.030 1.014 1.040 2,039,134 1.0242 -0.52%
2013-10-24 0 3.870 3.870 3.920 3.750 3.920 542,000 2,088,440 3.8532 1.032 1.032 1.046 1.000 1.046 2,031,637 1.0280 0.00%
2013-10-23 0 3.870 3.800 3.870 3.800 3.900 1,972,000 7,620,680 3.8644 1.032 1.014 1.032 1.014 1.040 7,391,862 1.0310 1.31%
2013-10-22 0 3.820 3.800 3.820 3.690 3.850 2,020,000 7,646,480 3.7854 1.019 1.014 1.019 0.984 1.027 7,571,785 1.0099 3.24%
2013-10-21 0 3.700 3.650 3.700 3.460 3.700 2,852,000 10,366,160 3.6347 0.987 0.974 0.987 0.923 0.987 10,690,461 0.9697 5.71%
2013-10-18 0 3.500 3.500 3.540 3.460 3.640 2,296,000 8,146,880 3.5483 0.934 0.934 0.944 0.923 0.971 8,606,346 0.9466 -0.85%
2013-10-17 0 3.530 3.500 3.530 3.490 3.600 1,172,000 4,122,600 3.5176 0.942 0.934 0.942 0.931 0.960 4,393,135 0.9384 -1.94%
2013-10-16 0 3.600 3.560 3.600 3.500 3.700 2,048,000 7,428,120 3.6270 0.960 0.950 0.960 0.934 0.987 7,676,741 0.9676 -1.10%
2013-10-15 0 3.640 3.630 3.650 3.570 3.690 1,216,000 4,417,200 3.6326 0.971 0.968 0.974 0.952 0.984 4,558,065 0.9691 -1.62%
2013-10-11 0 3.700 3.680 3.700 3.680 3.800 4,056,000 15,070,500 3.7156 0.987 0.982 0.987 0.982 1.014 15,203,545 0.9912 0.82%
2013-10-10 0 3.670 3.650 3.670 3.620 3.700 832,000 3,058,000 3.6755 0.979 0.974 0.979 0.966 0.987 3,118,676 0.9805 -0.81%
2013-10-09 0 3.700 3.650 3.700 3.600 3.720 1,428,000 5,195,520 3.6383 0.987 0.974 0.987 0.960 0.992 5,352,727 0.9706 1.37%
2013-10-08 0 3.650 3.600 3.660 3.580 3.680 1,664,000 6,042,520 3.6313 0.974 0.960 0.976 0.955 0.982 6,237,352 0.9688 1.39%
2013-10-07 0 3.600 3.560 3.600 3.310 3.670 860,000 3,085,240 3.5875 0.960 0.950 0.960 0.883 0.979 3,223,631 0.9571 -0.28%
2013-10-04 0 3.610 3.600 3.610 3.450 3.650 3,156,000 11,404,080 3.6135 0.963 0.960 0.963 0.920 0.974 11,829,977 0.9640 1.98%
2013-10-03 0 3.540 3.480 3.550 3.460 3.550 972,000 3,407,560 3.5057 0.944 0.928 0.947 0.923 0.947 3,643,453 0.9353 2.02%
2013-10-02 0 3.470 3.440 3.470 3.380 3.470 566,000 1,951,260 3.4475 0.926 0.918 0.926 0.902 0.926 2,121,599 0.9197 0.00%
2013-09-30 0 3.470 3.460 3.470 3.220 3.470 832,000 2,840,800 3.4144 0.926 0.923 0.926 0.859 0.926 3,118,676 0.9109 5.15%
2013-09-27 0 3.300 3.300 3.380 3.300 3.440 1,132,000 3,813,440 3.3688 0.880 0.880 0.902 0.880 0.918 4,243,198 0.8987 -2.37%
2013-09-26 0 3.380 3.350 3.390 3.240 3.400 1,856,000 6,233,960 3.3588 0.902 0.894 0.904 0.864 0.907 6,957,046 0.8961 4.32%
2013-09-25 0 3.240 3.230 3.300 3.100 3.350 612,000 1,981,840 3.2383 0.864 0.862 0.880 0.827 0.894 2,294,026 0.8639 -1.82%
2013-09-24 0 3.300 3.270 3.300 3.200 3.300 590,000 1,926,660 3.2655 0.880 0.872 0.880 0.854 0.880 2,211,561 0.8712 0.30%
2013-09-23 0 3.290 3.280 3.290 3.240 3.300 484,000 1,584,560 3.2739 0.878 0.875 0.878 0.864 0.880 1,814,230 0.8734 1.86%
2013-09-19 0 3.230 3.230 3.270 3.130 3.300 764,000 2,462,000 3.2225 0.862 0.862 0.872 0.835 0.880 2,863,784 0.8597 0.94%
2013-09-18 0 3.200 3.170 3.200 3.070 3.220 1,016,000 3,246,280 3.1952 0.854 0.846 0.854 0.819 0.859 3,808,383 0.8524 4.23%
2013-09-17 0 3.070 3.030 3.070 3.020 3.080 484,000 1,466,880 3.0307 0.819 0.808 0.819 0.806 0.822 1,814,230 0.8085 -1.60%
2013-09-16 0 3.120 3.110 3.120 3.050 3.120 564,000 1,740,040 3.0852 0.832 0.830 0.832 0.814 0.832 2,114,102 0.8231 1.30%
2013-09-13 0 3.080 3.060 3.080 3.010 3.100 368,000 1,135,000 3.0842 0.822 0.816 0.822 0.803 0.827 1,379,414 0.8228 0.98%
2013-09-12 0 3.050 3.040 3.050 2.990 3.150 1,844,000 5,585,840 3.0292 0.814 0.811 0.814 0.798 0.840 6,912,065 0.8081 -2.56%
2013-09-11 0 3.150 3.150 3.180 3.150 3.230 784,000 2,500,080 3.1889 0.835 0.835 0.843 0.835 0.856 2,957,530 0.8453 -2.48%
2013-09-10 0 3.230 3.200 3.230 3.060 3.230 2,360,000 7,445,840 3.1550 0.856 0.848 0.856 0.811 0.856 8,902,770 0.8364 0.00%
2013-09-09 0 3.230 3.180 3.250 3.110 3.250 3,004,000 9,674,300 3.2205 0.856 0.843 0.862 0.824 0.862 11,332,169 0.8537 3.53%
2013-09-06 0 3.120 3.120 3.150 3.120 3.240 776,000 2,476,680 3.1916 0.827 0.827 0.835 0.827 0.859 2,927,351 0.8460 -1.58%
2013-09-05 0 3.170 3.170 3.190 3.080 3.210 1,936,000 6,149,800 3.1765 0.840 0.840 0.846 0.816 0.851 7,303,289 0.8421 0.00%
2013-09-04 0 3.170 3.160 3.170 2.960 3.210 4,312,000 13,447,280 3.1186 0.840 0.838 0.840 0.785 0.851 16,266,416 0.8267 8.19%
2013-09-03 0 2.930 2.920 2.980 2.930 3.020 916,000 2,723,280 2.9730 0.777 0.774 0.790 0.777 0.801 3,455,482 0.7881 -2.98%
2013-09-02 0 3.020 3.000 3.020 3.000 3.050 1,620,000 4,881,320 3.0132 0.801 0.795 0.801 0.795 0.809 6,111,223 0.7987 1.00%
2013-08-30 0 2.990 2.990 3.000 2.970 3.010 1,428,000 4,276,440 2.9947 0.793 0.793 0.795 0.787 0.798 5,386,930 0.7939 -0.99%
2013-08-29 0 3.020 3.010 3.020 2.740 3.100 1,896,000 5,575,640 2.9407 0.801 0.798 0.801 0.726 0.822 7,152,395 0.7795 7.47%
2013-08-28 0 2.810 2.810 2.820 2.730 2.810 656,000 1,817,840 2.7711 0.745 0.745 0.748 0.724 0.745 2,474,668 0.7346 0.00%
2013-08-27 0 2.810 2.810 2.840 2.800 2.880 994,000 2,827,520 2.8446 0.745 0.745 0.753 0.742 0.763 3,749,726 0.7541 -1.40%
2013-08-26 0 2.850 2.840 2.850 2.700 2.860 3,824,000 10,682,560 2.7936 0.755 0.753 0.755 0.716 0.758 14,425,505 0.7405 4.01%
2013-08-23 0 2.740 2.700 2.740 2.700 2.770 2,252,000 6,123,520 2.7191 0.726 0.716 0.726 0.716 0.734 8,495,355 0.7208 -1.08%
2013-08-22 0 2.770 2.750 2.770 2.540 2.770 1,080,000 2,864,900 2.6527 0.734 0.729 0.734 0.673 0.734 4,074,149 0.7032 8.63%
2013-08-21 0 2.550 2.500 2.570 2.420 2.550 100,000 247,280 2.4728 0.676 0.663 0.681 0.642 0.676 377,236 0.6555 1.59%
2013-08-20 0 2.510 2.510 2.530 2.500 2.560 472,000 1,189,320 2.5197 0.665 0.665 0.671 0.663 0.679 1,780,554 0.6679 -0.79%
2013-08-19 0 2.530 2.530 2.570 2.500 2.590 746,000 1,882,840 2.5239 0.671 0.671 0.681 0.663 0.687 2,814,181 0.6691 0.40%
2013-08-16 0 2.520 2.510 2.540 2.440 2.560 872,000 2,194,440 2.5166 0.668 0.665 0.673 0.647 0.679 3,289,498 0.6671 0.40%
2013-08-15 0 2.510 2.510 2.610 2.500 2.640 1,216,000 3,128,200 2.5725 0.665 0.665 0.692 0.663 0.700 4,587,190 0.6819 -4.56%
2013-08-13 0 2.630 2.610 2.630 2.560 2.640 1,272,000 3,309,040 2.6014 0.697 0.692 0.697 0.679 0.700 4,798,442 0.6896 -1.13%
2013-08-12 0 2.660 2.640 2.660 2.660 2.680 80,000 214,320 2.6790 0.705 0.700 0.705 0.705 0.710 301,789 0.7102 -1.48%
2013-08-09 0 2.700 2.700 2.710 2.680 2.720 1,428,000 3,855,520 2.6999 0.716 0.716 0.718 0.710 0.721 5,386,930 0.7157 -0.37%
2013-08-08 0 2.710 2.680 2.710 2.640 2.710 468,000 1,254,360 2.6803 0.718 0.710 0.718 0.700 0.718 1,765,464 0.7105 0.74%
2013-08-07 0 2.690 2.640 2.690 2.700 2.700 40,000 108,000 2.7000 0.713 0.700 0.713 0.716 0.716 150,894 0.7157 0.00%
2013-08-06 0 2.690 2.620 2.700 2.590 2.690 1,576,486 4,100,199 2.6008 0.713 0.695 0.716 0.687 0.713 5,947,073 0.6894 -0.37%
2013-08-05 0 2.700 2.610 2.700 2.670 2.700 168,000 451,880 2.6898 0.716 0.692 0.716 0.708 0.716 633,756 0.7130 0.75%
2013-08-02 0 2.680 2.640 2.720 2.680 2.750 516,000 1,403,640 2.7202 0.710 0.700 0.721 0.710 0.729 1,946,538 0.7211 -1.47%
2013-08-01 0 2.720 2.680 2.720 2.680 2.720 824,000 2,227,720 2.7035 0.721 0.710 0.721 0.710 0.721 3,108,425 0.7167 2.26%
2013-07-31 0 2.660 2.660 2.680 2.650 2.670 600,000 1,598,760 2.6646 0.705 0.705 0.710 0.702 0.708 2,263,416 0.7063 -0.37%
2013-07-30 0 2.670 2.650 2.670 2.550 2.680 646,000 1,699,080 2.6302 0.708 0.702 0.708 0.676 0.710 2,436,945 0.6972 0.38%
2013-07-29 0 2.660 2.640 2.660 2.590 2.670 520,000 1,364,240 2.6235 0.705 0.700 0.705 0.687 0.708 1,961,627 0.6955 3.50%
2013-07-26 0 2.570 2.560 2.580 2.530 2.580 788,000 2,013,480 2.5552 0.681 0.679 0.684 0.671 0.684 2,972,620 0.6773 -1.15%
2013-07-25 0 2.600 2.530 2.600 2.520 2.650 176,000 459,160 2.6089 0.689 0.671 0.689 0.668 0.702 663,935 0.6916 0.39%
2013-07-24 0 2.590 2.550 2.610 2.590 2.640 32,000 83,960 2.6238 0.687 0.676 0.692 0.687 0.700 120,716 0.6955 -1.52%
2013-07-23 0 2.630 2.600 2.640 2.550 2.630 768,000 1,981,840 2.5805 0.697 0.689 0.700 0.676 0.697 2,897,172 0.6841 2.73%
2013-07-22 0 2.560 2.510 2.560 2.500 2.570 284,000 721,840 2.5417 0.679 0.665 0.679 0.663 0.681 1,071,350 0.6738 1.59%
2013-07-19 0 2.520 2.500 2.520 2.500 2.520 252,000 630,080 2.5003 0.668 0.663 0.668 0.663 0.668 950,635 0.6628 -0.79%
2013-07-18 0 2.540 2.500 2.550 2.500 2.540 28,000 70,280 2.5100 0.673 0.663 0.676 0.663 0.673 105,626 0.6654 0.00%
2013-07-17 0 2.540 2.520 2.560 2.470 2.560 732,000 1,837,520 2.5103 0.673 0.668 0.679 0.655 0.679 2,761,368 0.6654 1.60%
2013-07-16 0 2.500 2.500 2.510 2.380 2.520 1,508,000 3,734,600 2.4765 0.663 0.663 0.665 0.631 0.668 5,688,719 0.6565 4.60%
2013-07-15 0 2.390 2.390 2.420 2.310 2.410 312,000 739,080 2.3688 0.634 0.634 0.642 0.612 0.639 1,176,976 0.6279 -0.42%
2013-07-12 0 2.400 2.350 2.400 2.320 2.420 328,000 780,760 2.3804 0.636 0.623 0.636 0.615 0.642 1,237,334 0.6310 2.13%
2013-07-11 0 2.350 2.350 2.390 2.350 2.380 156,000 370,120 2.3726 0.623 0.623 0.634 0.623 0.631 588,488 0.6289 -1.26%
2013-07-10 0 2.380 2.380 2.400 2.370 2.480 684,000 1,651,320 2.4142 0.631 0.631 0.636 0.628 0.657 2,580,294 0.6400 -0.42%
2013-07-09 0 2.390 2.350 2.440 2.390 2.390 48,000 114,720 2.3900 0.634 0.623 0.647 0.634 0.634 181,073 0.6336 0.42%
2013-07-08 0 2.380 2.360 2.430 2.280 2.380 472,000 1,099,640 2.3297 0.631 0.626 0.644 0.604 0.631 1,780,554 0.6176 0.00%
2013-07-05 0 2.380 2.360 2.380 2.320 2.400 460,000 1,093,600 2.3774 0.631 0.626 0.631 0.615 0.636 1,735,286 0.6302 1.28%
2013-07-04 0 2.350 2.340 2.400 2.350 2.480 468,000 1,127,080 2.4083 0.623 0.620 0.636 0.623 0.657 1,765,464 0.6384 -0.84%
2013-07-03 0 2.370 2.320 2.370 2.300 2.420 764,000 1,794,920 2.3494 0.628 0.615 0.628 0.610 0.642 2,882,083 0.6228 -1.25%
2013-07-02 0 2.400 2.330 2.400 2.290 2.450 348,000 813,120 2.3366 0.636 0.618 0.636 0.607 0.649 1,312,781 0.6194 3.45%
2013-06-28 0 2.320 2.320 2.340 2.280 2.400 1,036,000 2,398,160 2.3148 0.615 0.615 0.620 0.604 0.636 3,908,165 0.6136 0.87%
2013-06-27 0 2.300 2.300 2.370 2.280 2.350 192,000 442,480 2.3046 0.610 0.610 0.628 0.604 0.623 724,293 0.6109 -1.71%
2013-06-26 0 2.340 2.270 2.340 2.260 2.390 84,000 197,160 2.3471 0.620 0.602 0.620 0.599 0.634 316,878 0.6222 4.00%
2013-06-25 0 2.250 2.190 2.250 2.140 2.300 2,680,000 5,883,600 2.1954 0.596 0.581 0.596 0.567 0.610 10,109,925 0.5820 2.27%
2013-06-24 0 2.200 2.200 2.260 2.190 2.330 1,584,000 3,556,320 2.2452 0.583 0.583 0.599 0.581 0.618 5,975,418 0.5952 -7.56%
2013-06-21 0 2.380 2.360 2.380 2.260 2.480 828,000 1,945,160 2.3492 0.631 0.626 0.631 0.599 0.657 3,123,514 0.6227 1.71%
2013-06-20 0 2.340 2.330 2.380 2.300 2.400 1,928,000 4,533,800 2.3516 0.620 0.618 0.631 0.610 0.636 7,273,110 0.6234 -3.31%
2013-06-19 0 2.420 2.400 2.440 2.260 2.420 364,000 875,400 2.4049 0.642 0.636 0.647 0.599 0.642 1,373,139 0.6375 0.00%
2013-06-18 0 2.420 2.420 2.500 2.400 2.430 284,000 684,680 2.4108 0.642 0.642 0.663 0.636 0.644 1,071,350 0.6391 0.00%
2013-06-17 0 2.420 2.410 2.490 2.410 2.450 44,000 106,800 2.4273 0.642 0.639 0.660 0.639 0.649 165,984 0.6434 1.68%
2013-06-14 0 2.380 2.380 2.410 2.350 2.470 508,000 1,220,560 2.4027 0.631 0.631 0.639 0.623 0.655 1,916,359 0.6369 -0.42%
2013-06-13 0 2.390 2.350 2.390 2.240 2.440 2,044,000 4,857,360 2.3764 0.634 0.623 0.634 0.594 0.647 7,710,704 0.6300 -3.63%
2013-06-11 0 2.480 2.480 2.520 2.400 2.710 392,000 974,200 2.4852 0.657 0.657 0.668 0.636 0.718 1,478,765 0.6588 -2.36%
2013-06-10 0 2.540 2.540 2.590 2.500 2.590 264,000 669,240 2.5350 0.673 0.673 0.687 0.663 0.687 995,903 0.6720 -1.93%
2013-06-07 0 2.590 2.580 2.590 2.520 2.600 1,184,000 3,024,320 2.5543 0.687 0.684 0.687 0.668 0.689 4,466,474 0.6771 1.97%
2013-06-06 0 2.540 2.530 2.580 2.530 2.600 1,020,000 2,612,080 2.5609 0.673 0.671 0.684 0.671 0.689 3,847,807 0.6788 -1.93%
2013-06-05 0 2.590 2.570 2.600 2.570 2.630 456,000 1,184,280 2.5971 0.687 0.681 0.689 0.681 0.697 1,720,196 0.6885 -1.52%
2013-06-04 0 2.630 2.610 2.630 2.600 2.680 652,000 1,713,240 2.6277 0.697 0.692 0.697 0.689 0.710 2,459,579 0.6966 -1.13%
2013-06-03 0 2.660 2.670 2.700 2.660 2.800 812,000 2,232,520 2.7494 0.705 0.708 0.716 0.705 0.742 3,063,156 0.7288 -3.62%
2013-05-31 0 2.760 2.760 2.810 2.700 2.840 1,312,000 3,670,280 2.7975 0.732 0.732 0.745 0.716 0.753 4,949,336 0.7416 3.37%
2013-05-30 0 2.670 2.670 2.700 2.660 2.780 1,337,000 3,604,300 2.6958 0.708 0.708 0.716 0.705 0.737 5,043,645 0.7146 -1.84%
2013-05-29 0 2.720 2.720 2.750 2.700 2.850 676,000 1,880,240 2.7814 0.721 0.721 0.729 0.716 0.755 2,550,115 0.7373 -3.20%
2013-05-28 0 2.810 2.810 2.820 2.600 2.850 2,376,000 6,609,560 2.7818 0.745 0.745 0.748 0.689 0.755 8,963,127 0.7374 7.46%
2013-05-27 0 2.670 2.670 2.700 2.570 2.690 1,972,000 5,242,200 2.6583 0.693 0.693 0.701 0.667 0.698 7,595,557 0.6902 1.14%
2013-05-24 0 2.640 2.610 2.650 2.390 2.640 1,560,000 4,032,240 2.5848 0.685 0.678 0.688 0.621 0.685 6,008,655 0.6711 6.02%
2013-05-23 0 2.490 2.480 2.520 2.460 2.580 3,048,000 7,627,640 2.5025 0.646 0.644 0.654 0.639 0.670 11,739,988 0.6497 -3.86%
2013-05-22 0 2.590 2.580 2.590 2.580 2.630 5,452,000 14,179,360 2.6008 0.672 0.670 0.672 0.670 0.683 20,999,480 0.6752 -1.52%
2013-05-21 0 2.630 2.610 2.630 2.550 2.740 1,200,000 3,181,680 2.6514 0.683 0.678 0.683 0.662 0.711 4,622,043 0.6884 -0.38%
2013-05-20 0 2.640 2.620 2.640 2.550 2.650 2,476,000 6,439,200 2.6006 0.685 0.680 0.685 0.662 0.688 9,536,815 0.6752 1.15%
2013-05-16 0 2.610 2.610 2.660 2.600 2.730 1,900,000 5,020,960 2.6426 0.678 0.678 0.691 0.675 0.709 7,318,234 0.6861 -3.33%
2013-05-15 0 2.700 2.690 2.700 2.600 2.840 2,250,000 6,125,580 2.7225 0.701 0.698 0.701 0.675 0.737 8,666,330 0.7068 3.85%
2013-05-14 0 2.600 2.600 2.610 2.450 2.610 1,080,000 2,733,200 2.5307 0.675 0.675 0.678 0.636 0.678 4,159,838 0.6570 4.00%
2013-05-13 0 2.500 2.500 2.540 2.430 2.530 268,000 659,000 2.4590 0.649 0.649 0.659 0.631 0.657 1,032,256 0.6384 -1.96%
2013-05-10 0 2.550 2.550 2.570 2.520 2.570 332,000 840,960 2.5330 0.662 0.662 0.667 0.654 0.667 1,278,765 0.6576 -1.92%
2013-05-09 0 2.600 2.600 2.610 2.450 2.620 1,664,000 4,278,920 2.5715 0.675 0.675 0.678 0.636 0.680 6,409,232 0.6676 0.00%
2013-05-08 0 2.600 2.600 2.620 2.410 2.640 3,144,000 7,936,800 2.5244 0.675 0.675 0.680 0.626 0.685 12,109,752 0.6554 5.26%
2013-05-07 0 2.470 2.430 2.450 2.330 2.480 1,824,000 4,361,900 2.3914 0.641 0.631 0.636 0.605 0.644 7,025,505 0.6209 6.01%
2013-05-06 0 2.330 2.330 2.340 2.290 2.330 916,000 2,128,320 2.3235 0.605 0.605 0.608 0.595 0.605 3,528,159 0.6032 1.75%
2013-05-03 0 2.290 2.290 2.330 2.230 2.330 1,404,000 3,207,840 2.2848 0.595 0.595 0.605 0.579 0.605 5,407,790 0.5932 -0.43%
2013-05-02 0 2.300 2.300 2.320 2.200 2.350 772,000 1,777,720 2.3027 0.597 0.597 0.602 0.571 0.610 2,973,514 0.5979 -1.71%
2013-04-30 0 2.340 2.310 2.340 2.300 2.350 520,000 1,217,240 2.3408 0.608 0.600 0.608 0.597 0.610 2,002,885 0.6077 2.63%
2013-04-29 0 2.280 2.280 2.330 2.280 2.330 208,000 479,760 2.3065 0.592 0.592 0.605 0.592 0.605 801,154 0.5988 -1.30%
2013-04-26 0 2.310 2.280 2.350 2.270 2.340 804,000 1,864,600 2.3192 0.600 0.592 0.610 0.589 0.608 3,096,769 0.6021 -1.28%
2013-04-25 0 2.340 2.300 2.350 2.280 2.370 904,000 2,113,160 2.3376 0.608 0.597 0.610 0.592 0.615 3,481,939 0.6069 -0.43%
2013-04-24 0 2.350 2.330 2.350 2.290 2.350 732,000 1,706,520 2.3313 0.610 0.605 0.610 0.595 0.610 2,819,446 0.6053 2.17%
2013-04-23 0 2.300 2.270 2.300 2.250 2.320 980,000 2,240,720 2.2864 0.597 0.589 0.597 0.584 0.602 3,774,668 0.5936 0.44%
2013-04-22 0 2.290 2.280 2.310 2.260 2.350 248,000 571,400 2.3040 0.595 0.592 0.600 0.587 0.610 955,222 0.5982 -0.43%
2013-04-19 0 2.300 2.300 2.310 2.250 2.300 1,340,000 3,050,520 2.2765 0.597 0.597 0.600 0.584 0.597 5,161,281 0.5910 0.00%
2013-04-18 0 2.300 2.240 2.300 2.270 2.300 1,052,000 2,411,840 2.2926 0.597 0.582 0.597 0.589 0.597 4,051,991 0.5952 2.22%
2013-04-17 0 2.250 2.240 2.260 2.200 2.270 724,000 1,614,400 2.2298 0.584 0.582 0.587 0.571 0.589 2,788,632 0.5789 0.90%
2013-04-16 0 2.230 2.200 2.250 2.160 2.230 416,000 907,080 2.1805 0.579 0.571 0.584 0.561 0.579 1,602,308 0.5661 1.36%
2013-04-15 0 2.200 2.200 2.280 2.190 2.250 448,000 992,760 2.2160 0.571 0.571 0.592 0.569 0.584 1,725,563 0.5753 -1.79%
2013-04-12 0 2.240 2.200 2.290 2.150 2.290 380,000 841,360 2.2141 0.582 0.571 0.595 0.558 0.595 1,463,647 0.5748 -0.44%
2013-04-11 0 2.250 2.220 2.270 2.200 2.300 724,000 1,608,880 2.2222 0.584 0.576 0.589 0.571 0.597 2,788,632 0.5769 -1.75%
2013-04-10 0 2.290 2.290 2.300 2.230 2.290 856,000 1,929,120 2.2536 0.595 0.595 0.597 0.579 0.595 3,297,057 0.5851 0.88%
2013-04-09 0 2.270 2.250 2.270 2.210 2.280 696,000 1,559,800 2.2411 0.589 0.584 0.589 0.574 0.592 2,680,785 0.5818 -0.87%
2013-04-08 0 2.290 2.260 2.300 2.260 2.300 628,000 1,438,200 2.2901 0.595 0.587 0.597 0.587 0.597 2,418,869 0.5946 0.00%
2013-04-05 0 2.290 2.290 2.310 2.200 2.300 1,444,000 3,266,320 2.2620 0.595 0.595 0.600 0.571 0.597 5,561,858 0.5873 -1.29%
2013-04-03 0 2.320 2.300 2.320 2.280 2.320 1,472,000 3,380,800 2.2967 0.602 0.597 0.602 0.592 0.602 5,669,706 0.5963 -0.85%
2013-04-02 0 2.340 2.330 2.350 2.060 2.350 5,064,000 11,364,240 2.2441 0.608 0.605 0.610 0.535 0.610 19,505,020 0.5826 12.50%
2013-03-28 0 2.080 2.070 2.090 1.960 2.080 3,828,000 7,800,000 2.0376 0.540 0.537 0.543 0.509 0.540 14,744,316 0.5290 4.00%
2013-03-27 0 2.000 1.970 2.000 1.960 2.000 352,000 696,320 1.9782 0.519 0.511 0.519 0.509 0.519 1,355,799 0.5136 0.50%
2013-03-26 0 1.990 1.970 2.000 1.960 2.000 264,000 525,280 1.9897 0.517 0.511 0.519 0.509 0.519 1,016,849 0.5166 0.00%
2013-03-25 0 1.990 1.980 1.990 1.950 2.040 1,344,000 2,674,840 1.9902 0.517 0.514 0.517 0.506 0.530 5,176,688 0.5167 2.05%
2013-03-22 0 1.950 1.950 1.970 1.830 2.080 3,616,000 6,889,120 1.9052 0.506 0.506 0.511 0.475 0.540 13,927,755 0.4946 -3.94%
2013-03-21 0 2.030 2.030 2.080 2.030 2.120 232,000 483,720 2.0850 0.527 0.527 0.540 0.527 0.550 893,595 0.5413 -3.33%
2013-03-20 0 2.100 2.100 2.140 2.090 2.150 792,000 1,678,280 2.1190 0.545 0.545 0.556 0.543 0.558 3,050,548 0.5502 -0.94%
2013-03-19 0 2.120 2.120 2.130 2.020 2.120 1,910,000 3,987,840 2.0879 0.550 0.550 0.553 0.524 0.550 7,356,751 0.5421 5.47%
2013-03-18 0 2.010 2.010 2.020 1.900 2.010 2,016,000 3,986,160 1.9773 0.522 0.522 0.524 0.493 0.522 7,765,032 0.5133 5.24%
2013-03-15 0 1.910 1.910 1.940 1.890 1.930 752,000 1,434,600 1.9077 0.496 0.496 0.504 0.491 0.501 2,896,480 0.4953 2.69%
2013-03-14 0 1.860 1.860 1.880 1.770 1.870 552,000 1,014,120 1.8372 0.483 0.483 0.488 0.460 0.485 2,126,140 0.4770 0.54%
2013-03-13 0 1.850 1.830 1.850 1.800 1.880 636,000 1,172,400 1.8434 0.480 0.475 0.480 0.467 0.488 2,449,683 0.4786 -0.54%
2013-03-12 0 1.860 1.800 1.870 1.850 1.880 460,000 855,160 1.8590 0.483 0.467 0.485 0.480 0.488 1,771,783 0.4827 1.09%
2013-03-11 0 1.840 1.840 1.890 1.840 1.910 184,000 347,480 1.8885 0.478 0.478 0.491 0.478 0.496 708,713 0.4903 -1.60%
2013-03-08 0 1.870 1.870 1.880 1.800 1.870 200,000 368,720 1.8436 0.485 0.485 0.488 0.467 0.485 770,340 0.4786 0.00%
2013-03-07 0 1.870 1.870 1.890 1.860 1.900 376,000 713,240 1.8969 0.485 0.485 0.491 0.483 0.493 1,448,240 0.4925 -1.58%
2013-03-06 0 1.900 1.880 1.900 1.900 1.910 336,000 639,120 1.9021 0.493 0.488 0.493 0.493 0.496 1,294,172 0.4938 0.00%
2013-03-05 0 1.900 1.900 1.940 1.850 1.900 336,000 626,160 1.8636 0.493 0.493 0.504 0.480 0.493 1,294,172 0.4838 1.06%
2013-03-04 0 1.880 1.860 1.880 1.880 1.930 180,000 342,640 1.9036 0.488 0.483 0.488 0.488 0.501 693,306 0.4942 -0.53%
2013-03-01 0 1.890 1.880 1.890 1.850 1.890 704,000 1,328,440 1.8870 0.491 0.488 0.491 0.480 0.491 2,711,598 0.4899 2.16%
2013-02-28 0 1.850 1.850 1.870 1.820 1.850 124,000 228,120 1.8397 0.480 0.480 0.485 0.473 0.480 477,611 0.4776 0.54%
2013-02-27 0 1.840 1.840 1.880 1.830 1.830 40,000 73,200 1.8300 0.478 0.478 0.488 0.475 0.475 154,068 0.4751 0.00%
2013-02-26 0 1.840 1.840 1.880 1.840 1.850 680,000 1,255,800 1.8468 0.478 0.478 0.488 0.478 0.480 2,619,157 0.4795 0.00%
2013-02-25 0 1.840 1.840 1.870 1.830 1.870 592,000 1,092,320 1.8451 0.478 0.478 0.485 0.475 0.485 2,280,208 0.4790 -0.54%
2013-02-22 0 1.850 1.840 1.850 1.850 1.880 552,000 1,026,320 1.8593 0.480 0.478 0.480 0.480 0.488 2,126,140 0.4827 -2.63%
2013-02-21 0 1.900 1.880 1.900 1.850 1.930 210,000 394,260 1.8774 0.493 0.488 0.493 0.480 0.501 808,857 0.4874 -2.06%
2013-02-20 0 1.940 1.880 1.940 1.880 1.940 240,000 459,360 1.9140 0.504 0.488 0.504 0.488 0.504 924,409 0.4969 0.00%
2013-02-19 0 1.940 1.890 1.940 - - 0 0 - 0.504 0.491 0.504 - - 0 - -1.02%
2013-02-18 0 1.960 1.890 1.960 1.890 1.990 250,000 480,720 1.9229 0.509 0.491 0.509 0.491 0.517 962,926 0.4992 1.03%
2013-02-15 0 1.940 1.920 1.940 1.900 1.950 176,000 341,480 1.9402 0.504 0.498 0.504 0.493 0.506 677,900 0.5037 3.19%
2013-02-14 0 1.880 1.880 1.940 1.780 1.970 136,000 254,800 1.8735 0.488 0.488 0.504 0.462 0.511 523,831 0.4864 -2.08%
2013-02-08 0 1.920 1.920 1.950 1.920 1.960 120,000 232,800 1.9400 0.498 0.498 0.506 0.498 0.509 462,204 0.5037 -1.54%
2013-02-07 0 1.950 1.950 1.960 1.900 1.950 696,000 1,355,800 1.9480 0.506 0.506 0.509 0.493 0.506 2,680,785 0.5057 1.04%
2013-02-06 0 1.930 1.930 1.960 1.930 1.980 1,264,000 2,488,000 1.9684 0.501 0.501 0.509 0.501 0.514 4,868,552 0.5110 -2.53%
2013-02-05 0 1.980 1.920 1.980 1.800 1.980 1,498,000 2,826,000 1.8865 0.514 0.498 0.514 0.467 0.514 5,769,850 0.4898 7.61%
2013-02-04 0 1.840 1.800 1.840 1.780 1.850 1,608,000 2,942,240 1.8298 0.478 0.467 0.478 0.462 0.480 6,193,537 0.4751 3.37%
2013-02-01 0 1.780 1.780 1.800 1.730 1.800 1,188,000 2,116,080 1.7812 0.462 0.462 0.467 0.449 0.467 4,575,822 0.4624 1.14%
2013-01-31 0 1.760 1.740 1.780 1.730 1.780 476,000 844,200 1.7735 0.457 0.452 0.462 0.449 0.462 1,833,410 0.4605 0.00%
2013-01-30 0 1.760 1.760 1.790 1.700 1.920 128,000 225,880 1.7647 0.457 0.457 0.465 0.441 0.498 493,018 0.4582 -1.12%
2013-01-29 0 1.780 1.740 1.780 1.800 1.800 48,000 85,840 1.7883 0.462 0.452 0.462 0.467 0.467 184,882 0.4643 -1.11%
2013-01-28 0 1.800 1.720 1.800 1.700 1.800 698,000 1,211,440 1.7356 0.467 0.447 0.467 0.441 0.467 2,688,488 0.4506 3.45%
2013-01-25 0 1.740 1.740 1.750 1.740 1.790 128,000 224,520 1.7541 0.452 0.452 0.454 0.452 0.465 493,018 0.4554 -3.33%
2013-01-24 0 1.800 1.760 1.800 1.760 1.860 372,000 676,720 1.8191 0.467 0.457 0.467 0.457 0.483 1,432,833 0.4723 0.00%
2013-01-23 0 1.800 1.770 1.800 1.730 1.810 424,000 745,680 1.7587 0.467 0.460 0.467 0.449 0.470 1,633,122 0.4566 1.12%
2013-01-22 0 1.780 1.770 1.800 1.750 1.820 1,040,000 1,853,800 1.7825 0.462 0.460 0.467 0.454 0.473 4,005,770 0.4628 -2.20%
2013-01-21 0 1.820 1.820 1.850 1.810 1.870 388,000 710,840 1.8321 0.473 0.473 0.480 0.470 0.485 1,494,460 0.4756 0.00%
2013-01-18 0 1.820 1.820 1.870 1.820 1.910 864,000 1,625,720 1.8816 0.473 0.473 0.485 0.473 0.496 3,327,871 0.4885 -1.09%
2013-01-17 0 1.840 1.840 1.850 1.810 1.860 452,000 826,800 1.8292 0.478 0.478 0.480 0.470 0.483 1,740,969 0.4749 -1.08%
2013-01-16 0 1.860 1.830 1.890 1.830 1.860 120,000 220,400 1.8367 0.483 0.475 0.491 0.475 0.483 462,204 0.4768 -0.53%
2013-01-15 0 1.870 1.840 1.870 1.850 1.900 1,244,000 2,349,920 1.8890 0.485 0.478 0.485 0.480 0.493 4,791,518 0.4904 -2.09%
2013-01-14 0 1.910 1.900 1.910 1.850 1.910 916,000 1,723,120 1.8811 0.496 0.493 0.496 0.480 0.496 3,528,159 0.4884 2.14%
2013-01-11 0 1.870 1.850 1.880 1.810 1.890 1,504,000 2,787,120 1.8531 0.485 0.480 0.488 0.470 0.491 5,792,960 0.4811 -1.58%
2013-01-10 0 1.900 1.900 1.940 1.840 2.010 8,801,998 17,005,816 1.9320 0.493 0.493 0.504 0.478 0.522 33,902,675 0.5016 4.40%
2013-01-09 0 1.820 1.800 1.820 1.730 1.830 2,772,000 4,934,400 1.7801 0.473 0.467 0.473 0.449 0.475 10,676,918 0.4622 5.20%
2013-01-08 0 1.730 1.730 1.770 1.730 1.790 1,652,000 2,899,000 1.7548 0.449 0.449 0.460 0.449 0.465 6,363,012 0.4556 -0.57%
2013-01-07 0 1.740 1.740 1.750 1.660 1.750 2,578,000 4,390,580 1.7031 0.452 0.452 0.454 0.431 0.454 9,929,688 0.4422 5.45%
2013-01-04 0 1.650 1.640 1.650 1.640 1.660 888,000 1,468,840 1.6541 0.428 0.426 0.428 0.426 0.431 3,420,312 0.4294 -0.60%
2013-01-03 0 1.660 1.660 1.670 1.660 1.700 520,000 870,440 1.6739 0.431 0.431 0.434 0.431 0.441 2,002,885 0.4346 -0.60%
2013-01-02 0 1.670 1.660 1.680 1.660 1.700 856,000 1,437,120 1.6789 0.434 0.431 0.436 0.431 0.441 3,297,057 0.4359 1.83%
2012-12-31 0 1.640 1.620 1.640 1.630 1.640 60,000 98,000 1.6333 0.426 0.421 0.426 0.423 0.426 231,102 0.4241 -0.61%
2012-12-28 0 1.650 1.650 1.680 1.600 1.650 180,000 294,360 1.6353 0.428 0.428 0.436 0.415 0.428 693,306 0.4246 0.61%
2012-12-27 0 1.640 1.620 1.640 1.600 1.650 332,000 538,680 1.6225 0.426 0.421 0.426 0.415 0.428 1,278,765 0.4213 -0.61%
2012-12-24 0 1.650 1.630 1.650 - - 0 0 - 0.428 0.423 0.428 - - 0 - -0.60%
2012-12-21 0 1.660 1.650 1.670 1.640 1.660 324,000 536,760 1.6567 0.431 0.428 0.434 0.426 0.431 1,247,952 0.4301 0.61%
2012-12-20 0 1.650 1.650 1.660 1.600 1.660 3,392,000 5,573,680 1.6432 0.428 0.428 0.431 0.415 0.431 13,064,974 0.4266 3.12%
2012-12-19 0 1.600 1.600 1.610 1.580 1.600 96,000 152,400 1.5875 0.415 0.415 0.418 0.410 0.415 369,763 0.4122 1.91%
2012-12-18 0 1.570 1.570 1.620 1.560 1.600 588,000 928,200 1.5786 0.408 0.408 0.421 0.405 0.415 2,264,801 0.4098 -3.09%
2012-12-17 0 1.620 1.620 1.640 1.620 1.650 140,000 230,080 1.6434 0.421 0.421 0.426 0.421 0.428 539,238 0.4267 -1.82%
2012-12-14 0 1.650 1.620 1.650 1.630 1.650 228,000 372,520 1.6339 0.428 0.421 0.428 0.423 0.428 878,188 0.4242 0.00%
2012-12-13 0 1.650 1.640 1.660 1.620 1.670 724,000 1,186,000 1.6381 0.428 0.426 0.431 0.421 0.434 2,788,632 0.4253 -1.20%
2012-12-12 0 1.670 1.660 1.690 1.610 1.690 500,000 820,720 1.6414 0.434 0.431 0.439 0.418 0.439 1,925,851 0.4262 3.09%
2012-12-11 0 1.620 1.620 1.640 1.600 1.620 160,000 257,880 1.6118 0.421 0.421 0.426 0.415 0.421 616,272 0.4185 1.25%
2012-12-10 0 1.600 1.610 1.620 1.590 1.610 192,000 308,240 1.6054 0.415 0.418 0.421 0.413 0.418 739,527 0.4168 0.00%
2012-12-07 0 1.600 1.600 1.610 1.560 1.600 868,000 1,380,600 1.5906 0.415 0.415 0.418 0.405 0.415 3,343,277 0.4129 1.91%
2012-12-06 0 1.570 1.570 1.580 1.550 1.590 580,000 909,640 1.5683 0.408 0.408 0.410 0.402 0.413 2,233,987 0.4072 1.29%
2012-12-05 0 1.550 1.550 1.570 1.540 1.600 760,000 1,196,360 1.5742 0.402 0.402 0.408 0.400 0.415 2,927,294 0.4087 0.65%
2012-12-04 0 1.540 1.540 1.580 1.530 1.550 228,000 349,600 1.5333 0.400 0.400 0.410 0.397 0.402 878,188 0.3981 0.65%
2012-12-03 0 1.530 1.530 1.560 1.530 1.530 112,000 171,360 1.5300 0.397 0.397 0.405 0.397 0.397 431,391 0.3972 -0.65%
2012-11-30 0 1.540 1.540 1.550 1.510 1.540 264,000 404,720 1.5330 0.400 0.400 0.402 0.392 0.400 1,016,849 0.3980 0.65%
2012-11-29 0 1.530 1.530 1.570 1.500 1.530 420,000 642,080 1.5288 0.397 0.397 0.408 0.389 0.397 1,617,715 0.3969 1.32%
2012-11-28 0 1.510 1.500 1.570 1.510 1.530 40,000 60,440 1.5110 0.392 0.389 0.408 0.392 0.397 154,068 0.3923 -2.58%
2012-11-27 0 1.550 1.550 1.590 1.520 1.530 152,000 232,320 1.5284 0.402 0.402 0.413 0.395 0.397 585,459 0.3968 1.31%
2012-11-26 0 1.530 1.520 1.540 1.450 1.530 208,000 310,640 1.4935 0.397 0.395 0.400 0.376 0.397 801,154 0.3877 0.00%
2012-11-23 0 1.530 1.530 1.580 1.510 1.550 72,000 109,880 1.5261 0.397 0.397 0.410 0.392 0.402 277,323 0.3962 1.32%
2012-11-22 0 1.510 1.510 1.570 1.510 1.530 452,000 686,240 1.5182 0.392 0.392 0.408 0.392 0.397 1,740,969 0.3942 -0.66%
2012-11-21 0 1.520 1.520 1.530 1.520 1.530 40,000 61,120 1.5280 0.395 0.395 0.397 0.395 0.397 154,068 0.3967 -0.65%
2012-11-20 0 1.530 1.530 1.580 1.530 1.530 28,000 42,840 1.5300 0.397 0.397 0.410 0.397 0.397 107,848 0.3972 -1.29%
2012-11-19 0 1.550 1.550 1.570 1.500 1.550 304,000 467,880 1.5391 0.402 0.402 0.408 0.389 0.402 1,170,917 0.3996 1.31%
2012-11-16 0 1.530 1.520 1.580 1.500 1.550 216,000 330,600 1.5306 0.397 0.395 0.410 0.389 0.402 831,968 0.3974 -1.29%
2012-11-15 0 1.550 1.550 1.580 1.540 1.550 72,000 111,480 1.5483 0.402 0.402 0.410 0.400 0.402 277,323 0.4020 -0.64%
2012-11-14 0 1.560 1.560 1.580 1.550 1.560 292,000 455,320 1.5593 0.405 0.405 0.410 0.402 0.405 1,124,697 0.4048 -1.27%
2012-11-13 0 1.580 1.560 1.580 1.560 1.580 44,000 68,720 1.5618 0.410 0.405 0.410 0.405 0.410 169,475 0.4055 0.64%
2012-11-12 0 1.570 1.560 1.590 1.570 1.580 84,000 132,680 1.5795 0.408 0.405 0.413 0.408 0.410 323,543 0.4101 -0.63%
2012-11-09 0 1.580 1.570 1.590 1.580 1.600 612,000 969,600 1.5843 0.410 0.408 0.413 0.410 0.415 2,357,242 0.4113 0.64%
2012-11-08 0 1.570 1.560 1.600 1.570 1.590 480,000 757,880 1.5789 0.408 0.405 0.415 0.408 0.413 1,848,817 0.4099 -1.87%
2012-11-07 0 1.600 1.600 1.630 1.580 1.610 124,000 197,040 1.5890 0.415 0.415 0.423 0.410 0.418 477,611 0.4126 1.91%
2012-11-06 0 1.570 1.570 1.610 1.570 1.580 316,000 496,480 1.5711 0.408 0.408 0.418 0.408 0.410 1,217,138 0.4079 -1.26%
2012-11-05 0 1.590 1.590 1.620 1.590 1.620 304,000 487,040 1.6021 0.413 0.413 0.421 0.413 0.421 1,170,917 0.4159 -1.85%
2012-11-02 0 1.620 1.590 1.630 1.590 1.620 812,000 1,296,480 1.5967 0.421 0.413 0.423 0.413 0.421 3,127,582 0.4145 1.25%
2012-11-01 0 1.600 1.600 1.620 1.590 1.640 144,000 232,320 1.6133 0.415 0.415 0.421 0.413 0.426 554,645 0.4189 -2.44%
2012-10-31 0 1.640 1.610 1.640 1.580 1.640 144,000 230,560 1.6011 0.426 0.418 0.426 0.410 0.426 554,645 0.4157 3.80%
2012-10-30 0 1.580 1.580 1.630 1.580 1.600 224,000 354,360 1.5820 0.410 0.410 0.423 0.410 0.415 862,781 0.4107 -1.25%
2012-10-29 0 1.600 1.590 1.600 1.600 1.600 88,000 140,800 1.6000 0.415 0.413 0.415 0.415 0.415 338,950 0.4154 0.00%
2012-10-26 0 1.600 1.600 1.640 1.600 1.670 220,000 353,200 1.6055 0.415 0.415 0.426 0.415 0.434 847,374 0.4168 -4.19%
2012-10-25 0 1.670 1.670 1.690 1.660 1.690 148,000 247,920 1.6751 0.434 0.434 0.439 0.431 0.439 570,052 0.4349 -2.34%
2012-10-24 0 1.710 1.650 1.700 1.620 1.710 500,000 837,320 1.6746 0.444 0.428 0.441 0.421 0.444 1,925,851 0.4348 3.64%
2012-10-22 0 1.650 1.630 1.660 1.630 1.700 484,000 811,880 1.6774 0.428 0.423 0.431 0.423 0.441 1,864,224 0.4355 1.85%
2012-10-19 0 1.620 1.620 1.670 1.600 1.600 4,000 6,400 1.6000 0.421 0.421 0.434 0.415 0.415 15,407 0.4154 -0.61%
2012-10-18 0 1.630 1.630 1.650 1.620 1.650 596,000 972,720 1.6321 0.423 0.423 0.428 0.421 0.428 2,295,615 0.4237 0.62%
2012-10-17 0 1.620 1.620 1.640 1.600 1.620 136,000 218,920 1.6097 0.421 0.421 0.426 0.415 0.421 523,831 0.4179 1.25%
2012-10-16 0 1.600 1.600 1.620 1.600 1.600 8,000 12,800 1.6000 0.415 0.415 0.421 0.415 0.415 30,814 0.4154 0.00%
2012-10-15 0 1.600 1.590 1.600 1.600 1.600 260,000 416,000 1.6000 0.415 0.413 0.415 0.415 0.415 1,001,443 0.4154 0.00%
2012-10-12 0 1.600 1.600 1.610 1.600 1.600 68,000 108,800 1.6000 0.415 0.415 0.418 0.415 0.415 261,916 0.4154 0.00%
2012-10-11 0 1.600 1.560 1.620 1.560 1.620 216,000 346,360 1.6035 0.415 0.405 0.421 0.405 0.421 831,968 0.4163 2.56%
2012-10-10 0 1.560 1.560 1.620 1.560 1.580 40,000 62,760 1.5690 0.405 0.405 0.421 0.405 0.410 154,068 0.4074 -2.50%
2012-10-09 0 1.600 1.580 1.610 1.550 1.600 1,024,000 1,611,680 1.5739 0.415 0.410 0.418 0.402 0.415 3,944,143 0.4086 0.63%
2012-10-08 0 1.590 1.570 1.590 1.570 1.590 60,000 94,920 1.5820 0.413 0.408 0.413 0.408 0.413 231,102 0.4107 -0.62%
2012-10-05 0 1.600 1.590 1.600 1.580 1.620 348,000 556,720 1.5998 0.415 0.413 0.415 0.410 0.421 1,340,392 0.4153 0.00%
2012-10-04 0 1.600 1.590 1.600 1.590 1.600 260,000 415,400 1.5977 0.415 0.413 0.415 0.413 0.415 1,001,443 0.4148 -1.23%
2012-10-03 0 1.620 1.620 1.640 1.590 1.620 92,000 147,800 1.6065 0.421 0.421 0.426 0.413 0.421 354,357 0.4171 -1.82%
2012-09-28 0 1.650 1.610 1.650 1.600 1.680 240,000 391,160 1.6298 0.428 0.418 0.428 0.415 0.436 924,409 0.4231 1.85%
2012-09-27 0 1.620 1.610 1.620 1.620 1.620 112,000 181,440 1.6200 0.421 0.418 0.421 0.421 0.421 431,391 0.4206 0.00%
2012-09-26 0 1.620 1.610 1.670 - - 0 0 - 0.421 0.418 0.434 - - 0 - 0.00%
2012-09-25 0 1.620 1.620 1.640 1.620 1.640 240,000 393,200 1.6383 0.421 0.421 0.426 0.421 0.426 924,409 0.4254 -0.61%
2012-09-24 0 1.630 1.630 1.670 1.630 1.630 160,000 260,800 1.6300 0.423 0.423 0.434 0.423 0.423 616,272 0.4232 -1.21%
2012-09-21 0 1.650 1.650 1.660 1.640 1.700 32,000 53,720 1.6788 0.428 0.428 0.431 0.426 0.441 123,254 0.4358 -2.94%
2012-09-20 0 1.700 1.650 1.700 1.630 1.720 340,000 578,120 1.7004 0.441 0.428 0.441 0.423 0.447 1,309,579 0.4415 0.00%
2012-09-19 0 1.700 1.680 1.750 1.660 1.750 468,000 816,840 1.7454 0.441 0.436 0.454 0.431 0.454 1,802,597 0.4531 1.19%
2012-09-18 0 1.680 1.680 1.720 1.630 1.680 96,000 159,360 1.6600 0.436 0.436 0.447 0.423 0.436 369,763 0.4310 0.00%
2012-09-17 0 1.680 1.620 1.680 1.620 1.720 360,000 594,000 1.6500 0.436 0.421 0.436 0.421 0.447 1,386,613 0.4284 0.60%
2012-09-14 0 1.670 1.630 1.670 1.630 1.680 492,000 825,400 1.6776 0.434 0.423 0.434 0.423 0.436 1,895,037 0.4356 3.73%
2012-09-13 0 1.610 1.610 1.620 1.600 1.660 652,000 1,064,840 1.6332 0.418 0.418 0.421 0.415 0.431 2,511,310 0.4240 -0.92%
2012-09-12 0 1.640 1.640 1.760 - - 0 0 - 0.422 0.422 0.453 - - 0 - 0.00%
2012-09-11 0 1.640 1.640 1.700 1.630 1.680 96,000 159,120 1.6575 0.422 0.422 0.437 0.419 0.432 373,177 0.4264 0.61%
2012-09-10 0 1.630 1.610 1.680 1.630 1.670 160,000 264,040 1.6503 0.419 0.414 0.432 0.419 0.430 621,961 0.4245 -4.12%
2012-09-07 0 1.700 1.670 1.700 1.660 1.770 96,000 164,840 1.7171 0.437 0.430 0.437 0.427 0.455 373,177 0.4417 0.00%
2012-09-06 0 1.700 1.700 1.740 1.670 1.740 52,000 88,000 1.6923 0.437 0.437 0.448 0.430 0.448 202,137 0.4353 1.80%
2012-09-05 0 1.670 1.670 1.720 1.670 1.750 72,000 122,560 1.7022 0.430 0.430 0.442 0.430 0.450 279,882 0.4379 -4.57%
2012-09-04 0 1.750 1.720 1.840 1.740 1.750 52,000 90,520 1.7408 0.450 0.442 0.473 0.448 0.450 202,137 0.4478 -1.13%
2012-09-03 0 1.770 1.750 1.820 1.740 1.920 1,052,000 1,949,800 1.8534 0.455 0.450 0.468 0.448 0.494 4,089,394 0.4768 -9.23%
2012-08-31 0 1.950 1.950 1.970 1.680 1.970 704,000 1,224,960 1.7400 0.502 0.502 0.507 0.432 0.507 2,736,628 0.4476 18.18%
2012-08-30 0 1.650 1.650 1.680 1.570 1.650 240,000 388,040 1.6168 0.424 0.424 0.432 0.404 0.424 932,942 0.4159 4.43%
2012-08-29 0 1.580 1.580 1.620 1.570 1.590 136,000 214,640 1.5782 0.406 0.406 0.417 0.404 0.409 528,667 0.4060 -1.25%
2012-08-28 0 1.600 1.600 1.630 1.580 1.600 304,000 482,640 1.5876 0.412 0.412 0.419 0.406 0.412 1,181,726 0.4084 -0.62%
2012-08-27 0 1.610 1.600 1.640 1.590 1.650 552,000 892,840 1.6175 0.414 0.412 0.422 0.409 0.424 2,145,766 0.4161 -3.01%
2012-08-24 0 1.660 1.660 1.670 1.620 1.770 3,476,000 5,825,080 1.6758 0.427 0.427 0.430 0.417 0.455 13,512,103 0.4311 -8.79%
2012-08-23 0 1.820 1.800 1.820 1.810 1.830 452,000 825,840 1.8271 0.468 0.463 0.468 0.466 0.471 1,757,040 0.4700 4.00%
2012-08-22 0 1.750 1.750 1.810 1.730 1.730 16,000 27,680 1.7300 0.450 0.450 0.466 0.445 0.445 62,196 0.4450 -3.85%
2012-08-21 0 1.820 1.770 1.830 1.820 1.820 68,000 123,520 1.8165 0.468 0.455 0.471 0.468 0.468 264,333 0.4673 2.25%
2012-08-20 0 1.780 1.770 1.810 1.770 1.780 100,000 177,960 1.7796 0.458 0.455 0.466 0.455 0.458 388,726 0.4578 1.14%
2012-08-17 0 1.760 1.760 1.790 1.750 1.780 164,000 289,320 1.7641 0.453 0.453 0.460 0.450 0.458 637,510 0.4538 -1.68%
2012-08-16 0 1.790 1.750 1.800 1.790 1.790 40,000 71,600 1.7900 0.460 0.450 0.463 0.460 0.460 155,490 0.4605 -1.10%
2012-08-15 0 1.810 1.750 1.810 - - 0 0 - 0.466 0.450 0.466 - - 0 - 0.00%
2012-08-14 0 1.810 1.760 1.810 - - 0 0 - 0.466 0.453 0.466 - - 0 - 0.00%
2012-08-13 0 1.810 1.750 1.810 1.800 1.810 50,000 90,340 1.8068 0.466 0.450 0.466 0.463 0.466 194,363 0.4648 0.56%
2012-08-10 0 1.800 1.760 1.800 1.800 1.810 20,000 36,080 1.8040 0.463 0.453 0.463 0.463 0.466 77,745 0.4641 0.00%
2012-08-09 0 1.800 1.760 1.820 1.760 1.830 20,000 35,640 1.7820 0.463 0.453 0.468 0.453 0.471 77,745 0.4584 0.00%
2012-08-08 0 1.800 1.750 1.800 1.750 1.830 520,000 935,960 1.7999 0.463 0.450 0.463 0.450 0.471 2,021,373 0.4630 4.05%
2012-08-07 0 1.730 1.730 1.790 1.720 1.720 4,000 6,880 1.7200 0.445 0.445 0.460 0.442 0.442 15,549 0.4425 0.58%
2012-08-06 0 1.720 1.720 1.740 1.720 1.760 92,000 159,520 1.7339 0.442 0.442 0.448 0.442 0.453 357,628 0.4461 0.00%
2012-08-03 0 1.720 1.700 1.770 1.710 1.720 260,000 445,960 1.7152 0.442 0.437 0.455 0.440 0.442 1,010,687 0.4412 0.58%
2012-08-02 0 1.710 1.710 1.750 1.710 1.710 68,000 116,280 1.7100 0.440 0.440 0.450 0.440 0.440 264,333 0.4399 -2.29%
2012-08-01 0 1.750 1.710 1.750 1.750 1.750 124,000 217,000 1.7500 0.450 0.440 0.450 0.450 0.450 482,020 0.4502 -0.57%
2012-07-31 0 1.760 1.740 1.760 1.730 1.760 260,000 453,560 1.7445 0.453 0.448 0.453 0.445 0.453 1,010,687 0.4488 1.15%
2012-07-30 0 1.740 1.710 1.740 1.700 1.750 68,000 116,720 1.7165 0.448 0.440 0.448 0.437 0.450 264,333 0.4416 2.35%
2012-07-27 0 1.700 1.700 1.730 1.660 1.710 256,000 435,880 1.7027 0.437 0.437 0.445 0.427 0.440 995,138 0.4380 -0.58%
2012-07-26 0 1.710 1.710 1.750 1.700 1.710 48,000 81,920 1.7067 0.440 0.440 0.450 0.437 0.440 186,588 0.4390 -1.72%
2012-07-25 0 1.740 1.700 1.740 1.700 1.740 40,000 68,480 1.7120 0.448 0.437 0.448 0.437 0.448 155,490 0.4404 2.35%
2012-07-24 0 1.700 1.700 1.720 1.690 1.700 408,000 692,840 1.6981 0.437 0.437 0.442 0.435 0.437 1,586,001 0.4368 -0.58%
2012-07-23 0 1.710 1.680 1.710 1.710 1.720 168,000 288,200 1.7155 0.440 0.432 0.440 0.440 0.442 653,059 0.4413 -2.29%
2012-07-20 0 1.750 1.740 1.750 1.730 1.770 404,000 707,840 1.7521 0.450 0.448 0.450 0.445 0.455 1,570,452 0.4507 -2.78%
2012-07-19 0 1.800 1.770 1.810 1.800 1.800 104,000 187,200 1.8000 0.463 0.455 0.466 0.463 0.463 404,275 0.4631 0.00%
2012-07-18 0 1.800 1.790 1.800 1.790 1.840 104,000 188,800 1.8154 0.463 0.460 0.463 0.460 0.473 404,275 0.4670 -2.70%
2012-07-17 0 1.850 1.810 1.860 1.820 1.900 1,072,000 1,994,000 1.8601 0.476 0.466 0.478 0.468 0.489 4,167,139 0.4785 0.54%
2012-07-16 0 1.840 1.820 1.860 1.800 1.840 268,000 486,760 1.8163 0.473 0.468 0.478 0.463 0.473 1,041,785 0.4672 0.00%
2012-07-13 0 1.840 1.830 1.860 1.780 1.850 1,412,000 2,587,160 1.8323 0.473 0.471 0.478 0.458 0.476 5,488,806 0.4714 3.95%
2012-07-12 0 1.770 1.770 1.820 1.750 1.790 340,000 600,240 1.7654 0.455 0.455 0.468 0.450 0.460 1,321,667 0.4542 -0.56%
2012-07-11 0 1.780 1.780 1.800 1.710 1.810 964,000 1,712,120 1.7761 0.458 0.458 0.463 0.440 0.466 3,747,315 0.4569 4.09%
2012-07-10 0 1.710 1.710 1.720 1.690 1.720 476,000 813,200 1.7084 0.440 0.440 0.442 0.435 0.442 1,850,334 0.4395 -0.58%
2012-07-09 0 1.720 1.720 1.740 1.700 1.720 124,000 212,240 1.7116 0.442 0.442 0.448 0.437 0.442 482,020 0.4403 0.00%
2012-07-06 0 1.720 1.710 1.750 1.710 1.740 244,000 418,840 1.7166 0.442 0.440 0.450 0.440 0.448 948,491 0.4416 0.58%
2012-07-05 0 1.710 1.700 1.760 1.710 1.720 100,000 171,480 1.7148 0.440 0.437 0.453 0.440 0.442 388,726 0.4411 -1.16%
2012-07-04 0 1.730 1.730 1.760 1.730 1.770 212,000 369,080 1.7409 0.445 0.445 0.453 0.445 0.455 824,098 0.4479 -0.57%
2012-07-03 0 1.740 1.720 1.750 1.720 1.820 244,000 425,600 1.7443 0.448 0.442 0.450 0.442 0.468 948,491 0.4487 -5.95%
2012-06-29 0 1.850 1.900 1.970 1.680 1.900 935,600 1,639,332 1.7522 0.476 0.489 0.507 0.432 0.489 3,636,917 0.4507 5.71%
2012-06-28 0 1.750 1.710 1.790 1.690 1.790 200,000 346,480 1.7324 0.450 0.440 0.460 0.435 0.460 777,451 0.4457 0.57%
2012-06-27 0 1.740 1.710 1.740 1.700 1.750 80,000 138,600 1.7325 0.448 0.440 0.448 0.437 0.450 310,981 0.4457 2.35%
2012-06-26 0 1.700 1.700 1.730 1.670 1.690 120,000 201,360 1.6780 0.437 0.437 0.445 0.430 0.435 466,471 0.4317 0.00%
2012-06-25 0 1.700 1.700 1.760 1.700 1.740 116,000 198,040 1.7072 0.437 0.437 0.453 0.437 0.448 450,922 0.4392 -2.30%
2012-06-22 0 1.740 1.690 1.740 1.690 1.740 88,000 150,080 1.7055 0.448 0.435 0.448 0.435 0.448 342,079 0.4387 -0.57%
2012-06-21 0 1.750 1.720 1.750 1.690 1.750 192,000 332,280 1.7306 0.450 0.442 0.450 0.435 0.450 746,353 0.4452 -0.57%
2012-06-20 0 1.760 1.760 1.780 1.730 1.770 368,000 646,440 1.7566 0.453 0.453 0.458 0.445 0.455 1,430,510 0.4519 0.00%
2012-06-19 0 1.760 1.760 1.770 1.730 1.780 32,000 55,960 1.7488 0.453 0.453 0.455 0.445 0.458 124,392 0.4499 2.33%
2012-06-18 0 1.720 1.720 1.760 1.720 1.780 208,000 366,600 1.7625 0.442 0.442 0.453 0.442 0.458 808,549 0.4534 1.18%
2012-06-15 0 1.700 1.680 1.700 1.670 1.700 296,000 501,000 1.6926 0.437 0.432 0.437 0.430 0.437 1,150,628 0.4354 -1.16%
2012-06-14 0 1.720 1.650 1.720 1.660 1.750 482,000 806,600 1.6734 0.442 0.424 0.442 0.427 0.450 1,873,658 0.4305 0.00%
2012-06-13 0 1.720 1.690 1.740 1.700 1.720 300,000 514,800 1.7160 0.442 0.435 0.448 0.437 0.442 1,166,177 0.4414 2.38%
2012-06-12 0 1.680 1.680 1.690 1.670 1.680 204,000 342,040 1.6767 0.432 0.432 0.435 0.430 0.432 793,000 0.4313 -0.59%
2012-06-11 0 1.690 1.690 1.720 1.670 1.700 928,000 1,566,240 1.6878 0.435 0.435 0.442 0.430 0.437 3,607,374 0.4342 -2.31%
2012-06-08 0 1.730 1.660 1.730 1.650 1.730 240,000 413,280 1.7220 0.445 0.427 0.445 0.424 0.445 932,942 0.4430 4.22%
2012-06-07 0 1.660 1.660 1.700 1.660 1.730 512,000 862,200 1.6840 0.427 0.427 0.437 0.427 0.445 1,990,275 0.4332 -1.19%
2012-06-06 0 1.680 1.680 1.740 1.660 1.750 396,000 675,160 1.7049 0.432 0.432 0.448 0.427 0.450 1,539,354 0.4386 -1.18%
2012-06-05 0 1.700 1.700 1.730 1.700 1.780 404,000 705,040 1.7451 0.437 0.437 0.445 0.437 0.458 1,570,452 0.4489 -1.16%
2012-06-04 0 1.720 1.690 1.720 1.710 1.730 176,000 302,400 1.7182 0.442 0.435 0.442 0.440 0.445 684,157 0.4420 -4.44%
2012-06-01 0 1.800 1.740 1.800 1.760 1.800 40,000 70,560 1.7640 0.463 0.448 0.463 0.453 0.463 155,490 0.4538 -2.17%
2012-05-31 0 1.840 1.840 1.850 1.750 1.830 128,000 229,280 1.7913 0.473 0.473 0.476 0.450 0.471 497,569 0.4608 5.14%
2012-05-30 0 1.750 1.750 1.760 1.700 1.750 24,000 41,800 1.7417 0.450 0.450 0.453 0.437 0.450 93,294 0.4480 -0.57%
2012-05-29 0 1.760 1.720 1.760 1.660 1.760 500,000 860,320 1.7206 0.453 0.442 0.453 0.427 0.453 1,943,628 0.4426 0.00%
2012-05-28 0 1.760 1.720 1.770 1.720 1.760 16,000 27,680 1.7300 0.453 0.442 0.455 0.442 0.453 62,196 0.4450 -1.12%
2012-05-25 0 1.780 1.730 1.780 1.770 1.780 56,000 99,480 1.7764 0.458 0.445 0.458 0.455 0.458 217,686 0.4570 -1.11%
2012-05-24 0 1.800 1.720 1.800 - - 0 0 - 0.463 0.442 0.463 - - 0 - -1.10%
2012-05-23 0 1.820 1.750 1.820 1.730 1.820 96,000 170,120 1.7721 0.468 0.450 0.468 0.445 0.468 373,177 0.4559 -0.55%
2012-05-22 0 1.830 1.810 1.830 1.710 1.830 32,000 57,040 1.7825 0.471 0.466 0.471 0.440 0.471 124,392 0.4585 2.69%
2012-05-21 0 1.850 1.790 1.850 1.770 1.850 60,000 107,840 1.7973 0.458 0.444 0.458 0.439 0.458 242,135 0.4454 1.09%
2012-05-18 0 1.830 1.800 1.840 1.800 1.860 460,000 840,880 1.8280 0.453 0.446 0.456 0.446 0.461 1,856,372 0.4530 -1.08%
2012-05-17 0 1.850 1.800 1.850 1.740 1.880 112,000 205,600 1.8357 0.458 0.446 0.458 0.431 0.466 451,986 0.4549 2.78%
2012-05-16 0 1.800 1.800 1.810 1.750 1.820 100,000 177,760 1.7776 0.446 0.446 0.449 0.434 0.451 403,559 0.4405 -1.64%
2012-05-15 0 1.830 1.830 1.840 1.800 1.800 80,000 144,000 1.8000 0.453 0.453 0.456 0.446 0.446 322,847 0.4460 -0.54%
2012-05-14 0 1.840 1.870 1.880 1.800 1.820 88,000 158,560 1.8018 0.456 0.463 0.466 0.446 0.451 355,132 0.4465 -2.13%
2012-05-11 0 1.880 1.780 1.900 1.770 1.950 1,192,000 2,186,200 1.8341 0.466 0.441 0.471 0.439 0.483 4,810,425 0.4545 4.44%
2012-05-10 0 1.800 1.760 1.800 1.740 1.850 636,000 1,140,720 1.7936 0.446 0.436 0.446 0.431 0.458 2,566,636 0.4444 -0.55%
2012-05-09 0 1.810 1.810 1.820 1.740 1.850 264,000 479,000 1.8144 0.449 0.449 0.451 0.431 0.458 1,065,396 0.4496 -0.55%
2012-05-08 0 1.820 1.780 1.820 1.780 1.820 100,000 180,880 1.8088 0.451 0.441 0.451 0.441 0.451 403,559 0.4482 4.00%
2012-05-07 0 1.750 1.750 1.800 1.740 1.800 228,000 402,160 1.7639 0.434 0.434 0.446 0.431 0.446 920,115 0.4371 -2.23%
2012-05-04 0 1.790 1.790 1.820 1.790 1.830 568,000 1,024,560 1.8038 0.444 0.444 0.451 0.444 0.453 2,292,216 0.4470 -4.28%
2012-05-03 0 1.870 1.830 1.870 1.800 1.900 632,000 1,143,120 1.8087 0.463 0.453 0.463 0.446 0.471 2,550,494 0.4482 -2.60%
2012-05-02 0 1.920 1.870 1.940 1.810 1.960 180,000 331,720 1.8429 0.476 0.463 0.481 0.449 0.486 726,406 0.4567 -3.03%
2012-04-30 0 1.980 1.950 1.990 1.770 1.980 404,000 770,800 1.9079 0.491 0.483 0.493 0.439 0.491 1,630,379 0.4728 11.86%
2012-04-27 0 1.770 1.770 1.820 1.690 1.960 524,000 924,520 1.7644 0.439 0.439 0.451 0.419 0.486 2,114,650 0.4372 5.99%
2012-04-26 0 1.670 1.660 1.670 1.670 1.700 488,000 815,760 1.6716 0.414 0.411 0.414 0.414 0.421 1,969,369 0.4142 0.00%
2012-04-25 0 1.670 1.660 1.670 1.620 1.670 748,000 1,236,120 1.6526 0.414 0.411 0.414 0.401 0.414 3,018,623 0.4095 1.21%
2012-04-24 0 1.650 1.650 1.670 1.610 1.670 896,000 1,470,280 1.6409 0.409 0.409 0.414 0.399 0.414 3,615,890 0.4066 -1.20%
2012-04-23 0 1.670 1.670 1.700 1.670 1.730 1,126,000 1,911,900 1.6980 0.414 0.414 0.421 0.414 0.429 4,544,076 0.4207 -3.47%
2012-04-20 0 1.730 1.760 1.770 1.700 1.760 1,216,000 2,092,240 1.7206 0.429 0.436 0.439 0.421 0.436 4,907,279 0.4264 -2.26%
2012-04-19 0 1.770 1.770 1.780 1.770 1.810 552,000 990,080 1.7936 0.439 0.439 0.441 0.439 0.449 2,227,647 0.4445 -2.21%
2012-04-18 0 1.810 1.800 1.840 1.800 1.840 360,000 655,560 1.8210 0.449 0.446 0.456 0.446 0.456 1,452,813 0.4512 -1.09%
2012-04-17 0 1.830 1.810 1.830 1.830 1.830 44,000 80,520 1.8300 0.453 0.449 0.453 0.453 0.453 177,566 0.4535 -0.54%
2012-04-16 0 1.840 1.840 1.870 1.830 1.860 388,000 715,400 1.8438 0.456 0.456 0.463 0.453 0.461 1,565,810 0.4569 -1.60%
2012-04-13 0 1.870 1.850 1.870 1.830 1.870 452,000 829,560 1.8353 0.463 0.458 0.463 0.453 0.463 1,824,087 0.4548 2.19%
2012-04-12 0 1.830 1.830 1.870 1.820 1.900 320,000 590,080 1.8440 0.453 0.453 0.463 0.451 0.471 1,291,389 0.4569 -1.61%
2012-04-11 0 1.860 1.890 1.900 1.840 1.920 824,000 1,539,520 1.8683 0.461 0.468 0.471 0.456 0.476 3,325,327 0.4630 -1.06%
2012-04-10 0 1.880 1.880 1.910 1.880 1.940 1,996,000 3,813,720 1.9107 0.466 0.466 0.473 0.466 0.481 8,055,041 0.4735 -3.59%
2012-04-05 0 1.950 1.930 1.950 1.930 1.950 1,184,000 2,296,320 1.9395 0.483 0.478 0.483 0.478 0.483 4,778,140 0.4806 -2.50%
2012-04-03 0 2.000 1.980 2.020 1.950 2.010 740,000 1,454,320 1.9653 0.496 0.491 0.501 0.483 0.498 2,986,338 0.4870 2.56%
2012-04-02 0 1.950 1.940 1.980 1.940 2.030 1,004,000 1,972,120 1.9643 0.483 0.481 0.491 0.481 0.503 4,051,734 0.4867 -3.94%
2012-03-30 0 2.030 2.030 2.040 2.000 2.030 368,000 737,800 2.0049 0.503 0.503 0.506 0.496 0.503 1,485,098 0.4968 1.50%
2012-03-29 0 2.000 1.990 2.020 1.990 2.030 1,516,000 3,033,200 2.0008 0.496 0.493 0.501 0.493 0.503 6,117,957 0.4958 -1.48%
2012-03-28 0 2.030 2.020 2.030 2.000 2.030 484,000 982,320 2.0296 0.503 0.501 0.503 0.496 0.503 1,953,226 0.5029 0.00%
2012-03-27 0 2.030 2.010 2.050 2.000 2.050 268,000 543,800 2.0291 0.503 0.498 0.508 0.496 0.508 1,081,539 0.5028 1.50%
2012-03-26 0 2.000 2.000 2.030 1.960 2.050 2,154,000 4,311,760 2.0017 0.496 0.496 0.503 0.486 0.508 8,692,664 0.4960 -2.44%
2012-03-23 0 2.050 2.050 2.060 2.050 2.070 172,000 353,600 2.0558 0.508 0.508 0.510 0.508 0.513 694,122 0.5094 -5.09%
2012-03-22 0 2.160 2.080 2.180 2.050 2.160 140,000 295,000 2.1071 0.535 0.515 0.540 0.508 0.535 564,983 0.5221 3.85%
2012-03-21 0 2.080 2.080 2.120 2.030 2.250 228,000 483,440 2.1204 0.515 0.515 0.525 0.503 0.558 920,115 0.5254 3.48%
2012-03-20 0 2.010 2.010 2.070 2.000 2.100 820,000 1,655,240 2.0186 0.498 0.498 0.513 0.496 0.520 3,309,185 0.5002 -5.63%
2012-03-19 0 2.130 2.120 2.130 2.130 2.180 240,000 517,840 2.1577 0.528 0.525 0.528 0.528 0.540 968,542 0.5347 -2.74%
2012-03-16 0 2.190 2.180 2.190 2.160 2.190 236,000 513,600 2.1763 0.543 0.540 0.543 0.535 0.543 952,400 0.5393 0.00%
2012-03-15 0 2.190 2.170 2.190 2.170 2.190 372,000 811,200 2.1806 0.543 0.538 0.543 0.538 0.543 1,501,240 0.5404 0.46%
2012-03-14 0 2.180 2.170 2.190 2.150 2.200 188,000 410,280 2.1823 0.540 0.538 0.543 0.533 0.545 758,691 0.5408 2.35%
2012-03-13 0 2.130 2.110 2.190 2.110 2.210 884,000 1,898,440 2.1476 0.528 0.523 0.543 0.523 0.548 3,567,463 0.5322 -3.18%
2012-03-12 0 2.200 2.160 2.200 2.200 2.200 96,000 211,200 2.2000 0.545 0.535 0.545 0.545 0.545 387,417 0.5451 0.92%
2012-03-09 0 2.180 2.140 2.180 2.150 2.190 140,000 303,520 2.1680 0.540 0.530 0.540 0.533 0.543 564,983 0.5372 0.93%
2012-03-08 0 2.160 2.160 2.190 2.140 2.200 348,000 761,920 2.1894 0.535 0.535 0.543 0.530 0.545 1,404,386 0.5425 2.37%
2012-03-07 0 2.110 2.110 2.140 2.070 2.090 44,000 91,640 2.0827 0.523 0.523 0.530 0.513 0.518 177,566 0.5161 0.00%
2012-03-06 0 2.110 2.110 2.130 2.100 2.160 348,000 731,800 2.1029 0.523 0.523 0.528 0.520 0.535 1,404,386 0.5211 -3.65%
2012-03-05 0 2.190 2.170 2.190 2.150 2.190 156,000 337,320 2.1623 0.543 0.538 0.543 0.533 0.543 629,552 0.5358 1.86%
2012-03-02 0 2.150 2.150 2.190 2.120 2.240 644,000 1,379,920 2.1427 0.533 0.533 0.543 0.525 0.555 2,598,921 0.5310 -2.27%
2012-03-01 0 2.200 2.180 2.200 2.180 2.240 232,000 512,720 2.2100 0.545 0.540 0.545 0.540 0.555 936,257 0.5476 -1.79%
2012-02-29 0 2.240 2.200 2.240 2.180 2.240 320,000 706,400 2.2075 0.555 0.545 0.555 0.540 0.555 1,291,389 0.5470 0.90%
2012-02-28 0 2.220 2.200 2.220 2.180 2.240 412,000 906,440 2.2001 0.550 0.545 0.550 0.540 0.555 1,662,664 0.5452 1.83%
2012-02-27 0 2.180 2.160 2.180 2.170 2.200 428,000 940,800 2.1981 0.540 0.535 0.540 0.538 0.545 1,727,233 0.5447 -0.91%
2012-02-24 0 2.200 2.170 2.210 2.080 2.200 972,000 2,087,080 2.1472 0.545 0.538 0.548 0.515 0.545 3,922,595 0.5321 6.28%
2012-02-23 0 2.070 2.070 2.090 2.060 2.120 868,000 1,804,040 2.0784 0.513 0.513 0.518 0.510 0.525 3,502,894 0.5150 -1.90%
2012-02-22 0 2.110 2.040 2.110 2.010 2.110 684,000 1,390,880 2.0335 0.523 0.506 0.523 0.498 0.523 2,760,345 0.5039 4.98%
2012-02-21 0 2.010 2.030 2.040 2.000 2.050 860,000 1,736,280 2.0189 0.498 0.503 0.506 0.496 0.508 3,470,609 0.5003 -4.29%
2012-02-20 0 2.100 2.040 2.100 1.950 2.100 1,290,000 2,612,340 2.0251 0.520 0.506 0.520 0.483 0.520 5,205,913 0.5018 2.44%
2012-02-17 0 2.050 2.040 2.090 2.040 2.050 80,000 163,520 2.0440 0.508 0.506 0.518 0.506 0.508 322,847 0.5065 0.49%
2012-02-16 0 2.040 2.040 2.100 2.040 2.060 52,000 106,720 2.0523 0.506 0.506 0.520 0.506 0.510 209,851 0.5086 -0.97%
2012-02-15 0 2.060 2.050 2.080 2.000 2.100 284,000 577,560 2.0337 0.510 0.508 0.515 0.496 0.520 1,146,108 0.5039 0.49%
2012-02-14 0 2.050 2.040 2.120 2.050 2.130 396,000 833,680 2.1053 0.508 0.506 0.525 0.508 0.528 1,598,094 0.5217 -3.30%
2012-02-13 0 2.120 2.120 2.140 2.110 2.140 100,000 213,880 2.1388 0.525 0.525 0.530 0.523 0.530 403,559 0.5300 -2.30%
2012-02-10 0 2.170 2.160 2.180 2.150 2.210 696,000 1,515,960 2.1781 0.538 0.535 0.540 0.533 0.548 2,808,772 0.5397 -0.91%
2012-02-09 0 2.190 2.190 2.200 2.150 2.200 1,056,000 2,310,640 2.1881 0.543 0.543 0.545 0.533 0.545 4,261,585 0.5422 -0.45%
2012-02-08 0 2.200 2.200 2.210 2.190 2.290 372,000 820,160 2.2047 0.545 0.545 0.548 0.543 0.567 1,501,240 0.5463 0.00%
2012-02-07 0 2.200 2.200 2.220 2.200 2.220 152,000 334,680 2.2018 0.545 0.545 0.550 0.545 0.550 613,410 0.5456 0.00%
2012-02-06 0 2.200 2.200 2.230 2.200 2.240 566,000 1,248,460 2.2058 0.545 0.545 0.553 0.545 0.555 2,284,145 0.5466 0.00%
2012-02-03 0 2.200 2.200 2.230 2.110 2.230 1,312,000 2,822,360 2.1512 0.545 0.545 0.553 0.523 0.553 5,294,696 0.5331 3.77%
2012-02-02 0 2.120 2.110 2.120 2.120 2.200 316,000 674,160 2.1334 0.525 0.523 0.525 0.525 0.545 1,275,247 0.5287 0.00%
2012-02-01 0 2.120 2.120 2.170 2.110 2.110 256,000 540,160 2.1100 0.525 0.525 0.538 0.523 0.523 1,033,111 0.5228 -3.64%
2012-01-31 0 2.200 2.130 2.200 2.120 2.200 72,000 154,400 2.1444 0.545 0.528 0.545 0.525 0.545 290,563 0.5314 0.00%
2012-01-30 0 2.200 2.130 2.200 2.150 2.200 108,000 233,440 2.1615 0.545 0.528 0.545 0.533 0.545 435,844 0.5356 1.38%
2012-01-27 0 2.170 2.170 2.190 2.150 2.180 220,000 477,840 2.1720 0.538 0.538 0.543 0.533 0.540 887,830 0.5382 -0.46%
2012-01-26 0 2.180 2.150 2.180 2.130 2.180 64,000 139,040 2.1725 0.540 0.533 0.540 0.528 0.540 258,278 0.5383 -0.46%
2012-01-20 0 2.190 2.180 2.190 2.180 2.220 160,000 349,880 2.1868 0.543 0.540 0.543 0.540 0.550 645,695 0.5419 -0.45%
2012-01-19 0 2.200 2.200 2.240 2.180 2.240 308,000 676,760 2.1973 0.545 0.545 0.555 0.540 0.555 1,242,962 0.5445 0.92%
2012-01-18 0 2.180 2.170 2.220 2.160 2.350 52,000 113,800 2.1885 0.540 0.538 0.550 0.535 0.582 209,851 0.5423 -5.22%
2012-01-17 0 2.300 2.160 2.300 2.100 2.330 192,000 440,280 2.2931 0.570 0.535 0.570 0.520 0.577 774,834 0.5682 8.49%
2012-01-16 0 2.120 2.100 2.300 2.120 2.200 234,000 512,600 2.1906 0.525 0.520 0.570 0.525 0.545 944,328 0.5428 -1.40%
2012-01-13 0 2.150 2.150 2.290 2.000 2.000 4,000 8,000 2.0000 0.533 0.533 0.567 0.496 0.496 16,142 0.4956 -4.44%
2012-01-12 0 2.250 2.150 2.250 2.250 2.250 21,000 47,300 2.2524 0.558 0.533 0.558 0.558 0.558 84,747 0.5581 -2.17%
2012-01-11 0 2.300 2.180 2.370 2.300 2.350 12,000 27,800 2.3167 0.570 0.540 0.587 0.570 0.582 48,427 0.5741 2.22%
2012-01-10 0 2.250 2.170 2.360 2.250 2.250 28,000 63,000 2.2500 0.558 0.538 0.585 0.558 0.558 112,997 0.5575 0.00%
2012-01-09 0 2.250 2.250 2.340 2.250 2.340 16,000 36,360 2.2725 0.558 0.558 0.580 0.558 0.580 64,569 0.5631 -2.17%
2012-01-06 0 2.300 2.160 2.380 2.150 2.300 188,000 412,880 2.1962 0.570 0.535 0.590 0.533 0.570 758,691 0.5442 0.88%
2012-01-05 0 2.280 2.210 2.280 2.280 2.280 28,000 63,840 2.2800 0.565 0.548 0.565 0.565 0.565 112,997 0.5650 -0.44%
2012-01-04 0 2.290 2.190 2.290 2.290 2.290 4,000 9,160 2.2900 0.567 0.543 0.567 0.567 0.567 16,142 0.5675 4.09%
2012-01-03 0 2.200 2.230 2.250 2.200 2.250 190,000 424,120 2.2322 0.545 0.553 0.558 0.545 0.558 766,762 0.5531 -2.22%
2011-12-30 0 2.250 2.250 2.290 2.220 2.220 36,000 79,920 2.2200 0.558 0.558 0.567 0.550 0.550 145,281 0.5501 -0.88%
2011-12-29 0 2.270 2.240 2.270 2.220 2.280 92,000 208,840 2.2700 0.562 0.555 0.562 0.550 0.565 371,274 0.5625 -0.44%
2011-12-28 0 2.280 2.250 2.280 2.280 2.400 244,000 561,680 2.3020 0.565 0.558 0.565 0.565 0.595 984,684 0.5704 -5.00%
2011-12-23 0 2.400 2.300 2.400 2.320 2.400 308,000 728,880 2.3665 0.595 0.570 0.595 0.575 0.595 1,242,962 0.5864 0.00%
2011-12-22 0 2.400 2.350 2.430 2.400 2.420 72,000 173,840 2.4144 0.595 0.582 0.602 0.595 0.600 290,563 0.5983 -0.83%
2011-12-21 0 2.420 2.420 2.490 2.420 2.430 72,000 174,720 2.4267 0.600 0.600 0.617 0.600 0.602 290,563 0.6013 -1.22%
2011-12-20 0 2.450 2.450 2.510 2.410 2.500 156,000 381,000 2.4423 0.607 0.607 0.622 0.597 0.619 629,552 0.6052 -2.00%
2011-12-19 0 2.500 2.350 2.510 2.350 2.510 212,000 528,600 2.4934 0.619 0.582 0.622 0.582 0.622 855,545 0.6179 0.00%
2011-12-16 0 2.500 2.380 2.510 2.420 2.500 80,000 194,280 2.4285 0.619 0.590 0.622 0.600 0.619 322,847 0.6018 4.17%
2011-12-15 0 2.400 2.330 2.470 2.320 2.400 160,000 382,160 2.3885 0.595 0.577 0.612 0.575 0.595 645,695 0.5919 3.45%
2011-12-14 0 2.320 2.320 2.350 2.280 2.360 136,000 317,840 2.3371 0.575 0.575 0.582 0.565 0.585 548,840 0.5791 -0.85%
2011-12-13 0 2.340 2.340 2.380 2.260 2.350 32,000 74,400 2.3250 0.580 0.580 0.590 0.560 0.582 129,139 0.5761 -3.31%
2011-12-12 0 2.420 2.410 2.450 2.420 2.450 48,000 116,400 2.4250 0.600 0.597 0.607 0.600 0.607 193,708 0.6009 0.41%
2011-12-09 0 2.410 2.380 2.500 2.410 2.410 12,000 28,920 2.4100 0.597 0.590 0.619 0.597 0.597 48,427 0.5972 0.00%
2011-12-08 0 2.410 2.390 2.430 2.380 2.430 292,000 697,760 2.3896 0.597 0.592 0.602 0.590 0.602 1,178,393 0.5921 -0.82%
2011-12-07 0 2.430 2.400 2.450 2.400 2.430 44,000 106,800 2.4273 0.602 0.595 0.607 0.595 0.602 177,566 0.6015 -2.80%
2011-12-06 0 2.500 2.420 2.500 2.360 2.500 304,000 751,560 2.4722 0.619 0.600 0.619 0.585 0.619 1,226,820 0.6126 3.31%
2011-12-05 0 2.420 2.420 2.450 2.390 2.430 720,000 1,733,280 2.4073 0.600 0.600 0.607 0.592 0.602 2,905,626 0.5965 2.54%
2011-12-02 0 2.360 2.310 2.390 2.300 2.360 232,000 543,600 2.3431 0.585 0.572 0.592 0.570 0.585 936,257 0.5806 0.00%
2011-12-01 0 2.360 2.300 2.360 2.250 2.360 164,226 375,774 2.2882 0.585 0.570 0.585 0.558 0.585 662,749 0.5670 2.61%
2011-11-30 0 2.300 2.250 2.310 2.200 2.310 404,000 905,880 2.2423 0.570 0.558 0.572 0.545 0.572 1,630,379 0.5556 -2.13%
2011-11-29 0 2.350 2.300 2.350 2.260 2.370 176,000 414,160 2.3532 0.582 0.570 0.582 0.560 0.587 710,264 0.5831 2.17%
2011-11-28 0 2.300 2.300 2.350 2.260 2.280 200,000 452,160 2.2608 0.570 0.570 0.582 0.560 0.565 807,118 0.5602 0.00%
2011-11-25 0 2.300 2.300 2.320 2.260 2.300 212,000 486,440 2.2945 0.570 0.570 0.575 0.560 0.570 855,545 0.5686 1.32%
2011-11-24 0 2.270 2.270 2.340 2.240 2.260 332,000 747,960 2.2529 0.562 0.562 0.580 0.555 0.560 1,339,816 0.5583 -1.30%
2011-11-23 0 2.300 2.290 2.340 2.240 2.300 68,000 152,880 2.2482 0.570 0.567 0.580 0.555 0.570 274,420 0.5571 -3.36%
2011-11-22 0 2.380 2.250 2.380 2.370 2.400 172,000 409,120 2.3786 0.590 0.558 0.590 0.587 0.595 694,122 0.5894 0.00%
2011-11-21 0 2.380 2.300 2.380 2.220 2.380 320,000 738,040 2.3064 0.590 0.570 0.590 0.550 0.590 1,291,389 0.5715 3.48%
2011-11-18 0 2.300 2.280 2.300 2.270 2.300 76,000 172,840 2.2742 0.570 0.565 0.570 0.562 0.570 306,705 0.5635 1.32%
2011-11-17 0 2.270 2.270 2.290 2.270 2.270 48,000 108,960 2.2700 0.562 0.562 0.567 0.562 0.562 193,708 0.5625 -2.16%
2011-11-16 0 2.320 2.320 2.350 2.280 2.280 24,000 54,720 2.2800 0.575 0.575 0.582 0.565 0.565 96,854 0.5650 -2.52%
2011-11-15 0 2.380 2.350 2.380 2.290 2.380 132,000 308,320 2.3358 0.590 0.582 0.590 0.567 0.590 532,698 0.5788 3.48%
2011-11-14 0 2.300 2.260 2.300 2.240 2.300 196,000 449,120 2.2914 0.570 0.560 0.570 0.555 0.570 790,976 0.5678 1.77%
2011-11-11 0 2.260 2.260 2.310 2.220 2.330 90,000 207,460 2.3051 0.560 0.560 0.572 0.550 0.577 363,203 0.5712 -3.00%
2011-11-10 0 2.330 2.200 2.330 2.200 2.330 220,000 490,680 2.2304 0.577 0.545 0.577 0.545 0.577 887,830 0.5527 1.30%
2011-11-09 0 2.300 2.290 2.350 2.300 2.340 8,000 18,560 2.3200 0.570 0.567 0.582 0.570 0.580 32,285 0.5749 0.00%
2011-11-08 0 2.300 2.260 2.330 2.250 2.300 52,000 118,320 2.2754 0.570 0.560 0.577 0.558 0.570 209,851 0.5638 -0.43%
2011-11-07 0 2.310 2.260 2.390 2.230 2.400 158,000 369,100 2.3361 0.572 0.560 0.592 0.553 0.595 637,623 0.5789 1.32%
2011-11-04 0 2.280 2.280 2.310 2.240 2.320 494,000 1,134,620 2.2968 0.565 0.565 0.572 0.555 0.575 1,993,582 0.5691 4.11%
2011-11-03 0 2.190 2.180 2.270 2.190 2.200 84,000 184,400 2.1952 0.543 0.540 0.562 0.543 0.545 338,990 0.5440 -0.45%
2011-11-02 0 2.200 2.200 2.250 2.160 2.230 692,000 1,526,320 2.2057 0.545 0.545 0.558 0.535 0.553 2,792,629 0.5466 -0.90%
2011-11-01 0 2.220 2.210 2.280 2.220 2.300 196,000 440,840 2.2492 0.550 0.548 0.565 0.550 0.570 790,976 0.5573 -1.33%
2011-10-31 0 2.250 2.250 2.330 2.250 2.260 52,000 117,400 2.2577 0.558 0.558 0.577 0.558 0.560 209,851 0.5594 -2.17%
2011-10-28 0 2.300 2.280 2.370 2.300 2.300 80,000 184,000 2.3000 0.570 0.565 0.587 0.570 0.570 322,847 0.5699 -0.43%
2011-10-27 0 2.310 2.310 2.380 2.290 2.350 1,092,000 2,518,240 2.3061 0.572 0.572 0.590 0.567 0.582 4,406,866 0.5714 -1.70%
2011-10-26 0 2.350 2.290 2.350 2.250 2.350 124,000 283,160 2.2835 0.582 0.567 0.582 0.558 0.582 500,413 0.5659 -0.42%
2011-10-25 0 2.360 2.310 2.340 2.350 2.360 532,000 1,254,240 2.3576 0.585 0.572 0.580 0.582 0.585 2,146,935 0.5842 -1.26%
2011-10-24 0 2.390 2.350 2.400 2.350 2.390 24,000 56,560 2.3567 0.592 0.582 0.595 0.582 0.592 96,854 0.5840 1.70%
2011-10-21 0 2.350 2.310 2.350 2.280 2.400 100,000 231,960 2.3196 0.582 0.572 0.582 0.565 0.595 403,559 0.5748 -0.42%
2011-10-20 0 2.360 2.280 2.360 2.290 2.360 928,000 2,172,520 2.3411 0.585 0.565 0.585 0.567 0.585 3,745,029 0.5801 -1.26%
2011-10-19 0 2.390 2.370 2.400 2.240 2.390 80,000 187,640 2.3455 0.592 0.587 0.595 0.555 0.592 322,847 0.5812 1.27%
2011-10-18 0 2.360 2.220 2.360 2.200 2.380 244,000 548,520 2.2480 0.585 0.550 0.585 0.545 0.590 984,684 0.5571 0.85%
2011-10-17 0 2.340 2.340 2.400 2.340 2.480 1,492,000 3,684,760 2.4697 0.580 0.580 0.595 0.580 0.615 6,021,103 0.6120 -2.50%
2011-10-14 0 2.400 2.350 2.400 2.320 2.410 216,000 515,360 2.3859 0.595 0.582 0.595 0.575 0.597 871,688 0.5912 -0.83%
2011-10-13 0 2.420 2.370 2.440 2.380 2.450 250,001 598,702 2.3948 0.600 0.587 0.605 0.590 0.607 1,008,902 0.5934 3.42%
2011-10-12 0 2.340 2.290 2.350 2.300 2.350 276,000 643,040 2.3299 0.580 0.567 0.582 0.570 0.582 1,113,823 0.5773 2.63%
2011-10-11 0 2.280 2.290 2.300 2.220 2.300 480,000 1,097,120 2.2857 0.565 0.567 0.570 0.550 0.570 1,937,084 0.5664 3.64%
2011-10-10 0 2.200 2.240 2.250 2.070 2.250 1,647,999 3,501,837 2.1249 0.545 0.555 0.558 0.513 0.558 6,650,651 0.5265 -0.90%
2011-10-07 0 2.220 2.220 2.240 2.050 2.300 60,000 131,360 2.1893 0.550 0.550 0.555 0.508 0.570 242,135 0.5425 11.00%
2011-10-06 0 2.000 2.000 2.020 2.000 2.020 500,000 1,008,720 2.0174 0.496 0.496 0.501 0.496 0.501 2,017,796 0.4999 -0.99%
2011-10-04 0 2.020 2.020 2.030 2.020 2.060 300,000 611,400 2.0380 0.501 0.501 0.503 0.501 0.510 1,210,677 0.5050 -0.49%
2011-10-03 0 2.030 2.030 2.100 2.030 2.110 480,000 1,004,320 2.0923 0.503 0.503 0.520 0.503 0.523 1,937,084 0.5185 -3.79%
2011-09-30 0 2.110 2.110 2.180 2.050 2.140 248,000 523,480 2.1108 0.523 0.523 0.540 0.508 0.530 1,000,827 0.5230 -1.86%
2011-09-28 0 2.150 2.150 2.160 2.100 2.200 264,000 562,680 2.1314 0.533 0.533 0.535 0.520 0.545 1,065,396 0.5281 0.47%
2011-09-27 0 2.140 2.140 2.250 2.000 2.150 536,000 1,126,240 2.1012 0.530 0.530 0.558 0.496 0.533 2,163,077 0.5207 0.47%
2011-09-26 0 2.130 2.130 2.150 2.100 2.250 1,568,000 3,408,880 2.1740 0.528 0.528 0.533 0.520 0.558 6,327,808 0.5387 -3.18%
2011-09-23 0 2.200 2.200 2.240 2.180 2.220 460,000 1,011,160 2.1982 0.545 0.545 0.555 0.540 0.550 1,856,372 0.5447 -2.22%
2011-09-22 0 2.250 2.200 2.250 2.250 2.340 1,812,000 4,124,280 2.2761 0.558 0.545 0.558 0.558 0.580 7,312,492 0.5640 -7.41%
2011-09-21 0 2.430 2.300 2.430 2.280 2.430 192,000 440,640 2.2950 0.602 0.570 0.602 0.565 0.602 774,834 0.5687 2.53%
2011-09-20 0 2.370 2.370 2.420 2.370 2.460 1,150,000 2,770,600 2.4092 0.587 0.587 0.600 0.587 0.610 4,640,930 0.5970 -3.66%
2011-09-19 0 2.460 2.450 2.480 2.420 2.460 76,000 184,680 2.4300 0.610 0.607 0.615 0.600 0.610 306,705 0.6021 -4.28%
2011-09-16 0 2.570 2.470 2.570 2.450 2.600 352,000 875,240 2.4865 0.637 0.612 0.637 0.607 0.644 1,420,528 0.6161 4.90%
2011-09-15 0 2.450 2.450 2.550 2.430 2.670 96,000 242,480 2.5258 0.607 0.607 0.632 0.602 0.662 387,417 0.6259 -0.81%
2011-09-14 0 2.470 2.370 2.470 2.350 2.600 300,000 717,680 2.3923 0.612 0.587 0.612 0.582 0.644 1,210,677 0.5928 2.07%
2011-09-12 0 2.420 2.420 2.460 2.400 2.460 298,000 721,600 2.4215 0.600 0.600 0.610 0.595 0.610 1,202,606 0.6000 -1.63%
2011-09-09 0 2.460 2.460 2.500 2.460 2.520 64,000 158,440 2.4756 0.610 0.610 0.619 0.610 0.624 258,278 0.6134 -3.53%
2011-09-08 0 2.550 2.550 2.650 2.540 2.680 72,000 186,480 2.5900 0.632 0.632 0.657 0.629 0.664 290,563 0.6418 0.39%
2011-09-07 0 2.540 2.520 2.600 2.500 2.660 140,000 358,440 2.5603 0.629 0.624 0.644 0.619 0.659 564,983 0.6344 -5.22%
2011-09-06 0 2.680 2.460 2.690 2.380 2.680 316,000 788,440 2.4951 0.664 0.610 0.667 0.590 0.664 1,275,247 0.6183 8.06%
2011-09-05 0 2.500 2.500 2.610 2.490 2.550 160,000 402,840 2.5178 0.615 0.615 0.642 0.612 0.627 650,902 0.6189 -7.41%
2011-09-02 0 2.700 2.680 2.730 2.550 2.700 72,000 187,240 2.6006 0.664 0.659 0.671 0.627 0.664 292,906 0.6392 -1.82%
2011-09-01 0 2.750 2.600 2.790 2.740 2.760 324,000 890,240 2.7477 0.676 0.639 0.686 0.674 0.678 1,318,076 0.6754 0.36%
2011-08-31 0 2.740 2.560 2.730 2.560 2.750 100,000 263,320 2.6332 0.674 0.629 0.671 0.629 0.676 406,814 0.6473 7.03%
2011-08-30 0 2.560 2.560 2.670 2.550 2.560 112,000 285,920 2.5529 0.629 0.629 0.656 0.627 0.629 455,631 0.6275 3.64%
2011-08-29 0 2.470 2.420 2.480 2.400 2.500 168,000 409,400 2.4369 0.607 0.595 0.610 0.590 0.615 683,447 0.5990 -1.20%
2011-08-26 0 2.500 2.470 2.490 2.480 2.780 132,000 340,120 2.5767 0.615 0.607 0.612 0.610 0.683 536,994 0.6334 2.46%
2011-08-25 0 2.440 2.440 2.450 2.370 2.440 44,000 106,280 2.4155 0.600 0.600 0.602 0.583 0.600 178,998 0.5937 -0.41%
2011-08-24 0 2.450 2.360 2.450 2.300 2.450 1,452,000 3,414,360 2.3515 0.602 0.580 0.602 0.565 0.602 5,906,935 0.5780 0.00%
2011-08-23 0 2.450 2.360 2.450 2.300 2.600 288,000 680,560 2.3631 0.602 0.580 0.602 0.565 0.639 1,171,623 0.5809 2.08%
2011-08-22 0 2.400 2.360 2.420 2.210 2.700 960,000 2,371,520 2.4703 0.590 0.580 0.595 0.543 0.664 3,905,411 0.6072 -12.41%
2011-08-19 0 2.740 2.740 2.780 2.700 2.800 504,000 1,394,840 2.7675 0.674 0.674 0.683 0.664 0.688 2,050,341 0.6803 -4.20%
2011-08-18 0 2.860 2.780 2.850 2.730 2.860 208,000 578,200 2.7798 0.703 0.683 0.701 0.671 0.703 846,172 0.6833 2.14%
2011-08-17 0 2.800 2.800 2.880 2.730 2.840 496,000 1,397,920 2.8184 0.688 0.688 0.708 0.671 0.698 2,017,796 0.6928 0.00%
2011-08-16 0 2.800 2.740 2.800 2.710 2.800 248,000 681,120 2.7465 0.688 0.674 0.688 0.666 0.688 1,008,898 0.6751 1.08%
2011-08-15 0 2.770 2.750 2.800 2.750 2.770 28,000 77,400 2.7643 0.681 0.676 0.688 0.676 0.681 113,908 0.6795 0.73%
2011-08-12 0 2.750 2.720 2.850 2.750 2.850 68,000 190,200 2.7971 0.676 0.669 0.701 0.676 0.701 276,633 0.6876 -3.51%
2011-08-11 0 2.850 2.770 2.850 2.650 2.860 468,000 1,310,840 2.8009 0.701 0.681 0.701 0.651 0.703 1,903,888 0.6885 -1.04%
2011-08-10 0 2.880 2.550 2.880 2.500 2.880 500,000 1,324,280 2.6486 0.708 0.627 0.708 0.615 0.708 2,034,068 0.6510 15.20%
2011-08-09 0 2.500 2.400 2.500 2.320 2.910 1,028,000 2,567,360 2.4974 0.615 0.590 0.615 0.570 0.715 4,182,045 0.6139 0.00%
2011-08-08 0 2.500 2.500 2.540 2.460 2.550 1,112,000 2,787,640 2.5069 0.615 0.615 0.624 0.605 0.627 4,523,768 0.6162 -4.58%
2011-08-05 0 2.620 2.570 2.620 2.450 2.740 1,830,000 4,679,760 2.5572 0.644 0.632 0.644 0.602 0.674 7,444,690 0.6286 -7.75%
2011-08-04 0 2.840 2.830 2.930 2.760 2.900 200,000 566,960 2.8348 0.698 0.696 0.720 0.678 0.713 813,627 0.6968 2.90%
2011-08-03 0 2.760 2.750 2.830 2.650 2.830 1,468,000 4,116,960 2.8045 0.678 0.676 0.696 0.651 0.696 5,972,025 0.6894 -4.17%
2011-08-02 0 2.880 2.830 2.890 2.780 2.900 104,000 298,120 2.8665 0.708 0.696 0.710 0.683 0.713 423,086 0.7046 -2.70%
2011-08-01 0 2.960 2.900 2.960 2.900 3.000 268,000 792,760 2.9581 0.728 0.713 0.728 0.713 0.737 1,090,261 0.7271 2.78%
2011-07-29 0 2.880 2.810 2.890 2.840 2.890 192,000 547,880 2.8535 0.708 0.691 0.710 0.698 0.710 781,082 0.7014 1.41%
2011-07-28 0 2.840 2.840 2.870 2.780 2.870 520,000 1,481,600 2.8492 0.698 0.698 0.705 0.683 0.705 2,115,431 0.7004 -1.05%
2011-07-27 0 2.870 2.830 2.870 2.800 2.870 480,000 1,358,600 2.8304 0.705 0.696 0.705 0.688 0.705 1,952,706 0.6958 2.14%
2011-07-26 0 2.810 2.740 2.810 2.740 2.810 348,000 968,120 2.7820 0.691 0.674 0.691 0.674 0.691 1,415,712 0.6838 0.36%
2011-07-25 0 2.800 2.720 2.800 2.690 2.800 228,000 633,240 2.7774 0.688 0.669 0.688 0.661 0.688 927,535 0.6827 3.70%
2011-07-22 0 2.700 2.610 2.780 2.600 2.740 272,000 722,560 2.6565 0.664 0.642 0.683 0.639 0.674 1,106,533 0.6530 1.50%
2011-07-21 0 2.660 2.620 2.700 2.650 2.750 160,000 425,840 2.6615 0.654 0.644 0.664 0.651 0.676 650,902 0.6542 -1.48%
2011-07-20 0 2.700 2.640 2.700 2.500 2.800 400,000 1,079,680 2.6992 0.664 0.649 0.664 0.615 0.688 1,627,255 0.6635 1.50%
2011-07-19 0 2.660 2.560 2.680 2.550 2.800 304,000 806,680 2.6536 0.654 0.629 0.659 0.627 0.688 1,236,714 0.6523 -5.00%
2011-07-18 0 2.800 2.780 2.820 2.750 2.800 472,000 1,320,240 2.7971 0.688 0.683 0.693 0.676 0.688 1,920,161 0.6876 1.82%
2011-07-15 0 2.750 2.730 2.790 2.660 2.780 372,000 1,009,400 2.7134 0.676 0.671 0.686 0.654 0.683 1,513,347 0.6670 0.73%
2011-07-14 0 2.730 2.680 2.770 2.660 2.730 112,000 305,080 2.7239 0.671 0.659 0.681 0.654 0.671 455,631 0.6696 0.00%
2011-07-13 0 2.730 2.700 2.790 2.600 2.790 296,000 805,200 2.7203 0.671 0.664 0.686 0.639 0.686 1,204,168 0.6687 7.06%
2011-07-12 0 2.550 2.510 2.580 2.510 2.670 1,244,000 3,179,240 2.5557 0.627 0.617 0.634 0.617 0.656 5,060,762 0.6282 -6.59%
2011-07-11 0 2.730 2.590 2.730 2.590 2.730 260,000 705,120 2.7120 0.671 0.637 0.671 0.637 0.671 1,057,716 0.6666 0.74%
2011-07-08 0 2.710 2.710 2.790 2.700 2.800 220,000 610,720 2.7760 0.666 0.666 0.686 0.664 0.688 894,990 0.6824 -1.45%
2011-07-07 0 2.750 2.700 2.790 2.680 2.790 208,000 560,760 2.6960 0.676 0.664 0.686 0.659 0.686 846,172 0.6627 1.85%
2011-07-06 0 2.700 2.670 2.750 2.680 2.840 248,000 689,080 2.7785 0.664 0.656 0.676 0.659 0.698 1,008,898 0.6830 -3.57%
2011-07-05 0 2.800 2.780 2.800 2.780 2.850 468,000 1,311,040 2.8014 0.688 0.683 0.688 0.683 0.701 1,903,888 0.6886 0.00%
2011-07-04 0 2.800 2.800 2.820 2.750 2.830 1,780,000 4,992,560 2.8048 0.688 0.688 0.693 0.676 0.696 7,241,283 0.6895 1.08%
2011-06-30 0 2.770 2.750 2.770 2.740 2.780 212,000 586,120 2.7647 0.681 0.676 0.681 0.674 0.683 862,445 0.6796 1.47%
2011-06-29 0 2.730 2.730 2.740 2.670 2.730 172,000 465,880 2.7086 0.671 0.671 0.674 0.656 0.671 699,720 0.6658 2.63%
2011-06-28 0 2.660 2.650 2.670 2.450 2.660 1,092,000 2,845,720 2.6060 0.654 0.651 0.656 0.602 0.654 4,442,405 0.6406 9.92%
2011-06-27 0 2.420 2.420 2.550 2.400 2.550 120,000 294,600 2.4550 0.595 0.595 0.627 0.590 0.627 488,176 0.6035 -4.35%
2011-06-24 0 2.530 2.490 2.530 2.320 2.530 724,000 1,760,800 2.4320 0.622 0.612 0.622 0.570 0.622 2,945,331 0.5978 4.98%
2011-06-23 0 2.410 2.410 2.440 2.400 2.490 388,000 952,320 2.4544 0.592 0.592 0.600 0.590 0.612 1,578,437 0.6033 -2.82%
2011-06-22 0 2.480 2.480 2.510 2.460 2.500 192,000 476,240 2.4804 0.610 0.610 0.617 0.605 0.615 781,082 0.6097 -0.80%
2011-06-21 0 2.500 2.500 2.530 2.500 2.580 300,000 762,680 2.5423 0.615 0.615 0.622 0.615 0.634 1,220,441 0.6249 -3.10%
2011-06-20 0 2.580 2.540 2.580 2.540 2.680 120,000 310,160 2.5847 0.634 0.624 0.634 0.624 0.659 488,176 0.6353 -2.27%
2011-06-17 0 2.640 2.580 2.640 2.550 2.670 214,000 564,420 2.6375 0.649 0.634 0.649 0.627 0.656 870,581 0.6483 1.54%
2011-06-16 0 2.600 2.580 2.620 2.550 2.670 948,000 2,449,240 2.5836 0.639 0.634 0.644 0.627 0.656 3,856,594 0.6351 -1.14%
2011-06-15 0 2.630 2.630 2.680 2.570 2.730 716,000 1,916,680 2.6769 0.646 0.646 0.659 0.632 0.671 2,912,786 0.6580 1.54%
2011-06-14 0 2.590 2.590 2.680 2.520 2.740 270,000 706,920 2.6182 0.637 0.637 0.659 0.619 0.674 1,098,397 0.6436 1.57%
2011-06-13 0 2.550 2.550 2.600 2.470 2.740 337,018 895,195 2.6562 0.627 0.627 0.639 0.607 0.674 1,371,035 0.6529 2.00%
2011-06-10 0 2.500 2.500 2.570 2.460 2.600 1,390,000 3,471,040 2.4972 0.615 0.615 0.632 0.605 0.639 5,654,710 0.6138 4.17%
2011-06-09 0 2.400 2.400 2.420 2.400 2.480 304,000 739,000 2.4309 0.590 0.590 0.595 0.590 0.610 1,236,714 0.5976 -4.00%
2011-06-08 0 2.500 2.500 2.530 2.500 2.550 383,000 963,430 2.5155 0.615 0.615 0.622 0.615 0.627 1,558,096 0.6183 -2.34%
2011-06-07 0 2.560 2.540 2.560 2.510 2.580 278,000 707,280 2.5442 0.629 0.624 0.629 0.617 0.634 1,130,942 0.6254 0.00%
2011-06-03 0 2.560 2.560 2.590 2.510 2.590 128,000 323,560 2.5278 0.629 0.629 0.637 0.617 0.637 520,721 0.6214 1.19%
2011-06-02 0 2.530 2.570 2.580 2.510 2.570 256,000 649,560 2.5373 0.622 0.632 0.634 0.617 0.632 1,041,443 0.6237 -2.69%
2011-06-01 0 2.600 2.540 2.600 2.500 2.600 1,138,000 2,892,900 2.5421 0.639 0.624 0.639 0.615 0.639 4,629,540 0.6249 0.78%
2011-05-31 0 2.580 2.560 2.580 2.550 2.590 324,000 832,600 2.5698 0.634 0.629 0.634 0.627 0.637 1,318,076 0.6317 1.18%
2011-05-30 0 2.550 2.550 2.630 2.550 2.630 584,000 1,506,520 2.5797 0.627 0.627 0.646 0.627 0.646 2,375,792 0.6341 0.00%
2011-05-27 0 2.550 2.540 2.600 2.550 2.720 1,696,000 4,369,920 2.5766 0.627 0.624 0.639 0.627 0.669 6,899,560 0.6334 -3.04%
2011-05-26 0 2.630 2.630 2.650 2.550 2.660 512,000 1,352,840 2.6423 0.646 0.646 0.651 0.627 0.654 2,082,886 0.6495 0.00%
2011-05-25 0 2.630 2.610 2.650 2.590 2.740 721,995 1,911,306 2.6473 0.646 0.642 0.651 0.637 0.674 2,937,174 0.6507 -4.01%
2011-05-24 0 2.740 2.680 2.750 2.660 2.790 612,000 1,637,360 2.6754 0.674 0.659 0.676 0.654 0.686 2,489,700 0.6577 -1.79%
2011-05-23 0 2.790 2.660 2.800 2.630 2.790 580,000 1,568,040 2.7035 0.686 0.654 0.688 0.646 0.686 2,359,519 0.6646 2.20%
2011-05-20 0 2.730 2.730 2.750 2.710 2.730 192,000 522,440 2.7210 0.671 0.671 0.676 0.666 0.671 781,082 0.6689 0.37%
2011-05-19 0 2.720 2.720 2.740 2.700 2.780 432,000 1,176,040 2.7223 0.669 0.669 0.674 0.664 0.683 1,757,435 0.6692 -2.16%
2011-05-18 0 2.780 2.770 2.780 2.720 2.800 416,000 1,151,680 2.7685 0.683 0.681 0.683 0.669 0.688 1,692,345 0.6805 1.83%
2011-05-17 0 2.730 2.730 2.750 2.720 2.750 467,482 1,278,716 2.7353 0.671 0.671 0.676 0.669 0.676 1,901,781 0.6724 -0.36%
2011-05-16 0 2.740 2.740 2.780 2.730 2.900 800,000 2,257,680 2.8221 0.674 0.674 0.683 0.671 0.713 3,254,509 0.6937 -2.14%
2011-05-13 0 2.800 2.760 2.880 2.760 2.800 620,000 1,729,320 2.7892 0.688 0.678 0.708 0.678 0.688 2,522,245 0.6856 0.00%
2011-05-12 0 2.800 2.780 2.800 2.730 2.800 276,000 767,160 2.7796 0.688 0.683 0.688 0.671 0.688 1,122,806 0.6833 1.82%
2011-05-11 0 2.750 2.750 2.760 2.730 2.840 698,005 1,943,093 2.7838 0.676 0.676 0.678 0.671 0.698 2,839,580 0.6843 -3.17%
2011-05-09 0 2.840 2.840 2.880 2.820 2.870 236,000 671,240 2.8442 0.698 0.698 0.708 0.693 0.705 960,080 0.6991 -1.05%
2011-05-06 0 2.870 2.850 2.870 2.820 2.900 238,000 679,000 2.8529 0.705 0.701 0.705 0.693 0.713 968,217 0.7013 1.77%
2011-05-05 0 2.820 2.800 2.850 2.770 2.850 492,000 1,376,520 2.7978 0.693 0.688 0.701 0.681 0.701 2,001,523 0.6877 0.71%
2011-05-04 0 2.800 2.740 2.820 2.720 2.870 2,272,000 6,375,000 2.8059 0.688 0.674 0.693 0.669 0.705 9,242,807 0.6897 -1.06%
2011-05-03 0 2.830 2.830 2.850 2.800 2.870 452,000 1,283,360 2.8393 0.696 0.696 0.701 0.688 0.705 1,838,798 0.6979 -1.74%
2011-04-29 0 2.880 2.860 2.880 2.860 2.930 308,000 886,120 2.8770 0.708 0.703 0.708 0.703 0.720 1,252,986 0.7072 -0.76%
2011-04-28 0 2.980 2.950 2.980 2.950 2.980 816,000 2,416,360 2.9612 0.713 0.706 0.713 0.706 0.713 3,408,824 0.7089 0.68%
2011-04-27 0 2.960 2.960 2.980 2.960 3.010 1,412,000 4,209,440 2.9812 0.709 0.709 0.713 0.709 0.721 5,898,602 0.7136 -1.66%
2011-04-26 0 3.010 3.000 3.010 2.980 3.020 444,000 1,332,280 3.0006 0.721 0.718 0.721 0.713 0.723 1,854,801 0.7183 0.33%
2011-04-21 0 3.000 2.980 3.000 2.980 3.070 2,852,000 8,556,720 3.0003 0.718 0.713 0.718 0.713 0.735 11,914,173 0.7182 0.00%
2011-04-20 0 3.000 2.990 3.000 2.960 3.000 1,196,000 3,574,680 2.9889 0.718 0.716 0.718 0.709 0.718 4,996,266 0.7155 0.33%
2011-04-19 0 2.990 2.990 3.000 2.960 3.030 1,822,000 5,477,800 3.0065 0.716 0.716 0.718 0.709 0.725 7,611,369 0.7197 -0.33%
2011-04-18 0 3.000 2.990 3.000 2.990 3.040 1,672,000 5,016,520 3.0003 0.718 0.716 0.718 0.716 0.728 6,984,747 0.7182 -0.66%
2011-04-15 0 3.020 2.990 3.020 3.000 3.080 1,524,000 4,593,440 3.0141 0.723 0.716 0.723 0.718 0.737 6,366,480 0.7215 -0.66%
2011-04-14 0 3.040 3.020 3.040 3.000 3.080 2,288,000 6,891,000 3.0118 0.728 0.723 0.728 0.718 0.737 9,558,075 0.7210 1.33%
2011-04-13 0 3.000 2.980 3.000 2.950 3.080 1,560,000 4,690,480 3.0067 0.718 0.713 0.718 0.706 0.737 6,516,869 0.7197 0.33%
2011-04-12 0 2.990 2.990 3.000 2.950 3.020 1,116,000 3,335,360 2.9887 0.716 0.716 0.718 0.706 0.723 4,662,068 0.7154 -0.99%
2011-04-11 0 3.020 3.020 3.040 3.010 3.100 1,356,000 4,111,040 3.0317 0.723 0.723 0.728 0.721 0.742 5,664,663 0.7257 -0.98%
2011-04-08 0 3.050 3.020 3.050 3.000 3.060 2,428,000 7,322,360 3.0158 0.730 0.723 0.730 0.718 0.732 10,142,922 0.7219 0.00%
2011-04-07 0 3.050 3.030 3.050 3.000 3.090 1,312,000 3,984,680 3.0371 0.730 0.725 0.730 0.718 0.740 5,480,854 0.7270 0.00%
2011-04-06 0 3.050 3.040 3.050 3.030 3.100 780,000 2,375,600 3.0456 0.730 0.728 0.730 0.725 0.742 3,258,435 0.7291 -1.61%
2011-04-04 0 3.100 3.070 3.100 3.000 3.110 876,000 2,672,974 3.0513 0.742 0.735 0.742 0.718 0.744 3,659,473 0.7304 0.98%
2011-04-01 0 3.070 3.060 3.070 2.980 3.070 1,704,000 5,166,360 3.0319 0.735 0.732 0.735 0.713 0.735 7,118,426 0.7258 1.66%
2011-03-31 0 3.020 3.020 3.040 3.010 3.070 1,948,000 5,909,560 3.0337 0.723 0.723 0.728 0.721 0.735 8,137,731 0.7262 -1.31%
2011-03-30 0 3.060 3.060 3.100 3.060 3.180 2,512,000 7,798,160 3.1044 0.732 0.732 0.742 0.732 0.761 10,493,830 0.7431 -0.65%
2011-03-29 0 3.080 3.040 3.090 3.020 3.090 284,000 871,320 3.0680 0.737 0.728 0.740 0.723 0.740 1,186,404 0.7344 0.00%
2011-03-28 0 3.080 3.070 3.090 3.050 3.110 1,980,000 6,118,800 3.0903 0.737 0.735 0.740 0.730 0.744 8,271,411 0.7398 1.32%
2011-03-25 0 3.040 3.030 3.060 2.980 3.080 4,560,000 13,725,880 3.0101 0.728 0.725 0.732 0.713 0.737 19,049,309 0.7205 -3.18%
2011-03-24 0 3.140 3.140 3.160 3.070 3.200 1,568,000 4,901,280 3.1258 0.752 0.752 0.756 0.735 0.766 6,550,289 0.7483 0.64%
2011-03-23 0 3.120 3.120 3.130 3.100 3.150 1,696,000 5,295,640 3.1224 0.747 0.747 0.749 0.742 0.754 7,085,006 0.7474 0.00%
2011-03-22 0 3.120 3.070 3.120 3.000 3.130 5,726,000 17,805,840 3.1096 0.747 0.735 0.747 0.718 0.749 23,920,251 0.7444 0.00%
2011-03-21 0 3.120 3.110 3.120 3.000 3.130 332,000 1,026,360 3.0914 0.747 0.744 0.747 0.718 0.749 1,386,923 0.7400 0.00%
2011-03-18 0 3.120 3.120 3.150 3.110 3.160 1,508,000 4,747,480 3.1482 0.747 0.747 0.754 0.744 0.756 6,299,640 0.7536 -2.19%
2011-03-17 0 3.190 3.170 3.200 3.150 3.210 672,000 2,134,800 3.1768 0.764 0.759 0.766 0.754 0.768 2,807,267 0.7605 0.00%
2011-03-16 0 3.190 3.190 3.210 3.100 3.260 1,588,000 5,097,280 3.2099 0.764 0.764 0.768 0.742 0.780 6,633,838 0.7684 -0.62%
2011-03-15 0 3.210 3.200 3.260 3.050 3.260 3,100,000 9,838,400 3.1737 0.768 0.766 0.780 0.730 0.780 12,950,188 0.7597 0.94%
2011-03-14 0 3.180 3.180 3.200 3.170 3.500 2,554,000 8,304,080 3.2514 0.761 0.761 0.766 0.759 0.838 10,669,284 0.7783 -6.74%
2011-03-11 0 3.410 3.410 3.420 3.310 3.440 624,000 2,111,360 3.3836 0.816 0.816 0.819 0.792 0.823 2,606,748 0.8100 0.59%
2011-03-10 0 3.390 3.370 3.400 3.360 3.450 548,000 1,864,760 3.4028 0.811 0.807 0.814 0.804 0.826 2,289,259 0.8146 0.59%
2011-03-09 0 3.370 3.360 3.380 3.360 3.420 644,000 2,176,840 3.3802 0.807 0.804 0.809 0.804 0.819 2,690,297 0.8091 -1.46%
2011-03-08 0 3.420 3.380 3.460 3.370 3.470 760,000 2,587,440 3.4045 0.819 0.809 0.828 0.807 0.831 3,174,885 0.8150 -1.16%
2011-03-07 0 3.460 3.420 3.480 3.430 3.490 668,000 2,307,120 3.4538 0.828 0.819 0.833 0.821 0.835 2,790,557 0.8268 1.17%
2011-03-04 0 3.420 3.410 3.490 3.420 3.520 584,000 2,040,240 3.4936 0.819 0.816 0.835 0.819 0.843 2,439,648 0.8363 -2.01%
2011-03-03 0 3.490 3.480 3.530 3.480 3.570 576,000 2,029,840 3.5240 0.835 0.833 0.845 0.833 0.855 2,406,229 0.8436 0.29%
2011-03-02 0 3.480 3.470 3.500 3.400 3.520 1,072,000 3,725,200 3.4750 0.833 0.831 0.838 0.814 0.843 4,478,259 0.8318 2.35%
2011-03-01 0 3.400 3.400 3.420 3.360 3.400 248,000 839,960 3.3869 0.814 0.814 0.819 0.804 0.814 1,036,015 0.8108 1.49%
2011-02-28 0 3.350 3.310 3.350 3.320 3.370 276,000 925,200 3.3522 0.802 0.792 0.802 0.795 0.807 1,152,985 0.8024 1.52%
2011-02-25 0 3.300 3.300 3.330 3.290 3.330 336,000 1,112,800 3.3119 0.790 0.790 0.797 0.788 0.797 1,403,633 0.7928 -0.30%
2011-02-24 0 3.310 3.310 3.320 3.300 3.350 540,000 1,786,480 3.3083 0.792 0.792 0.795 0.790 0.802 2,255,839 0.7919 0.30%
2011-02-23 0 3.300 3.300 3.370 3.270 3.360 536,000 1,762,560 3.2884 0.790 0.790 0.807 0.783 0.804 2,239,129 0.7872 -2.37%
2011-02-22 0 3.380 3.290 3.380 3.260 3.390 580,000 1,918,800 3.3083 0.809 0.788 0.809 0.780 0.811 2,422,938 0.7919 0.60%
2011-02-21 0 3.360 3.350 3.410 3.340 3.420 840,000 2,858,120 3.4025 0.804 0.802 0.816 0.800 0.819 3,509,083 0.8145 -2.33%
2011-02-18 0 3.440 3.420 3.450 3.420 3.450 136,000 466,600 3.4309 0.823 0.819 0.826 0.819 0.826 568,137 0.8213 1.18%
2011-02-17 0 3.400 3.400 3.460 3.310 3.520 1,300,000 4,487,440 3.4519 0.814 0.814 0.828 0.792 0.843 5,430,724 0.8263 0.00%
2011-02-16 0 3.400 3.400 3.460 3.400 3.500 332,000 1,146,520 3.4534 0.814 0.814 0.828 0.814 0.838 1,386,923 0.8267 -1.45%
2011-02-15 0 3.450 3.400 3.470 3.450 3.500 684,000 2,372,560 3.4687 0.826 0.814 0.831 0.826 0.838 2,857,396 0.8303 0.00%
2011-02-14 0 3.450 3.360 3.450 3.300 3.500 1,248,000 4,299,720 3.4453 0.826 0.804 0.826 0.790 0.838 5,213,495 0.8247 1.47%
2011-02-11 0 3.400 3.360 3.410 3.300 3.410 760,000 2,558,400 3.3663 0.814 0.804 0.816 0.790 0.816 3,174,885 0.8058 3.03%
2011-02-10 0 3.300 3.300 3.330 3.300 3.400 248,000 832,720 3.3577 0.790 0.790 0.797 0.790 0.814 1,036,015 0.8038 -2.37%
2011-02-09 0 3.380 3.320 3.390 3.300 3.430 144,000 480,280 3.3353 0.809 0.795 0.811 0.790 0.821 601,557 0.7984 1.50%
2011-02-08 0 3.330 3.250 3.330 3.190 3.450 1,378,000 4,546,980 3.2997 0.797 0.778 0.797 0.764 0.826 5,756,568 0.7899 -2.06%
2011-02-07 0 3.400 3.360 3.450 3.320 3.410 316,000 1,069,920 3.3858 0.814 0.804 0.826 0.795 0.816 1,320,084 0.8105 -1.16%
2011-02-02 0 3.440 3.390 3.450 3.390 3.460 476,000 1,633,960 3.4327 0.823 0.811 0.826 0.811 0.828 1,988,481 0.8217 1.47%
2011-02-01 0 3.390 3.370 3.390 3.250 3.420 592,000 1,983,840 3.3511 0.811 0.807 0.811 0.778 0.819 2,473,068 0.8022 2.73%
2011-01-31 0 3.300 3.280 3.300 3.220 3.300 540,000 1,761,640 3.2623 0.790 0.785 0.790 0.771 0.790 2,255,839 0.7809 -1.20%
2011-01-28 0 3.340 3.300 3.340 3.290 3.370 660,000 2,199,480 3.3325 0.800 0.790 0.800 0.788 0.807 2,757,137 0.7977 -2.34%
2011-01-27 0 3.420 3.400 3.420 3.360 3.500 796,000 2,711,200 3.4060 0.819 0.814 0.819 0.804 0.838 3,325,274 0.8153 -0.87%
2011-01-26 0 3.450 3.450 3.480 3.450 3.550 1,264,000 4,391,080 3.4740 0.826 0.826 0.833 0.826 0.850 5,280,335 0.8316 -2.54%
2011-01-25 0 3.540 3.530 3.550 3.530 3.600 662,000 2,352,880 3.5542 0.847 0.845 0.850 0.845 0.862 2,765,492 0.8508 0.00%
2011-01-24 0 3.540 3.530 3.550 3.520 3.600 920,000 3,269,120 3.5534 0.847 0.845 0.850 0.843 0.862 3,843,282 0.8506 0.00%
2011-01-21 0 3.540 3.530 3.540 3.510 3.660 1,008,000 3,569,920 3.5416 0.847 0.845 0.847 0.840 0.876 4,210,900 0.8478 -0.28%
2011-01-20 0 3.550 3.520 3.550 3.500 3.610 520,000 1,847,880 3.5536 0.850 0.843 0.850 0.838 0.864 2,172,290 0.8507 -1.39%
2011-01-19 0 3.600 3.550 3.600 3.510 3.600 2,664,000 9,483,800 3.5600 0.862 0.850 0.862 0.840 0.862 11,128,807 0.8522 0.56%
2011-01-18 0 3.580 3.580 3.600 3.530 3.680 1,068,000 3,857,000 3.6114 0.857 0.857 0.862 0.845 0.881 4,461,549 0.8645 -0.56%
2011-01-17 0 3.600 3.600 3.650 3.520 3.700 1,212,000 4,378,480 3.6126 0.862 0.862 0.874 0.843 0.886 5,063,106 0.8648 -2.96%
2011-01-14 0 3.710 3.700 3.740 3.520 3.750 1,788,000 6,464,800 3.6157 0.888 0.886 0.895 0.843 0.898 7,469,335 0.8655 1.64%
2011-01-13 0 3.650 3.610 3.650 3.500 3.720 1,132,000 4,049,040 3.5769 0.874 0.864 0.874 0.838 0.890 4,728,908 0.8562 0.00%
2011-01-12 0 3.650 3.640 3.690 3.600 3.700 452,000 1,646,400 3.6425 0.874 0.871 0.883 0.862 0.886 1,888,221 0.8719 0.27%
2011-01-11 0 3.640 3.640 3.680 3.600 3.700 1,041,520 3,807,676 3.6559 0.871 0.871 0.881 0.862 0.886 4,350,929 0.8751 -1.36%
2011-01-10 0 3.690 3.660 3.700 3.600 3.800 680,000 2,495,520 3.6699 0.883 0.876 0.886 0.862 0.910 2,840,687 0.8785 -0.27%
2011-01-07 0 3.700 3.670 3.700 3.700 3.800 1,232,000 4,597,800 3.7320 0.886 0.879 0.886 0.886 0.910 5,146,656 0.8934 -2.89%
2011-01-06 0 3.810 3.810 3.830 3.700 3.970 428,000 1,653,920 3.8643 0.912 0.912 0.917 0.886 0.950 1,787,962 0.9250 -4.51%
2011-01-05 0 3.990 3.920 3.990 3.760 3.990 1,164,000 4,517,200 3.8808 0.955 0.938 0.955 0.900 0.955 4,862,587 0.9290 2.31%
2011-01-04 0 3.900 3.840 3.900 3.610 3.900 1,376,000 5,144,120 3.7385 0.934 0.919 0.934 0.864 0.934 5,748,213 0.8949 6.85%
2011-01-03 0 3.650 3.650 3.680 3.580 3.690 404,000 1,472,640 3.6451 0.874 0.874 0.881 0.857 0.883 1,687,702 0.8726 0.00%
2010-12-31 0 3.650 3.650 3.700 3.650 3.730 284,000 1,051,840 3.7037 0.874 0.874 0.886 0.874 0.893 1,186,404 0.8866 -1.08%
2010-12-30 0 3.690 3.660 3.690 3.600 3.700 304,000 1,105,920 3.6379 0.883 0.876 0.883 0.862 0.886 1,269,954 0.8708 1.37%
2010-12-29 0 3.640 3.620 3.660 3.570 3.740 1,052,000 3,825,720 3.6366 0.871 0.867 0.876 0.855 0.895 4,394,709 0.8705 0.55%
2010-12-28 0 3.620 3.610 3.630 3.580 3.830 1,620,000 5,915,920 3.6518 0.867 0.864 0.869 0.857 0.917 6,767,518 0.8742 -4.74%
2010-12-24 0 3.800 3.800 3.820 3.680 3.900 556,000 2,099,400 3.7759 0.910 0.910 0.914 0.881 0.934 2,322,679 0.9039 -3.55%
2010-12-23 0 3.940 3.900 3.940 3.880 3.950 656,000 2,563,840 3.9083 0.943 0.934 0.943 0.929 0.946 2,740,427 0.9356 -0.25%
2010-12-22 0 3.950 3.930 3.950 3.880 4.050 1,332,000 5,272,220 3.9581 0.946 0.941 0.946 0.929 0.969 5,564,404 0.9475 -2.47%
2010-12-21 0 4.050 4.020 4.050 3.810 4.050 3,028,000 12,042,600 3.9771 0.969 0.962 0.969 0.912 0.969 12,649,410 0.9520 3.85%
2010-12-20 0 3.900 3.880 3.900 3.770 4.030 4,056,000 15,933,000 3.9283 0.934 0.929 0.934 0.902 0.965 16,943,859 0.9403 -4.65%
2010-12-17 0 4.090 4.070 4.090 3.710 4.140 9,340,000 37,279,080 3.9913 0.979 0.974 0.979 0.888 0.991 39,017,665 0.9554 10.24%
2010-12-16 0 3.710 3.710 3.720 3.600 3.770 2,836,000 10,474,360 3.6934 0.888 0.888 0.890 0.862 0.902 11,847,334 0.8841 1.37%
2010-12-15 0 3.660 3.650 3.700 3.350 3.800 9,040,000 32,926,600 3.6423 0.876 0.874 0.886 0.802 0.910 37,764,421 0.8719 9.91%
2010-12-14 0 3.330 3.330 3.370 3.180 3.370 1,744,000 5,808,000 3.3303 0.797 0.797 0.807 0.761 0.807 7,285,525 0.7972 1.83%
2010-12-13 0 3.270 3.250 3.290 3.150 3.300 1,828,000 5,895,360 3.2250 0.783 0.778 0.788 0.754 0.790 7,636,434 0.7720 4.81%
2010-12-10 0 3.120 3.120 3.140 3.020 3.160 528,000 1,641,280 3.1085 0.747 0.747 0.752 0.723 0.756 2,205,710 0.7441 0.97%
2010-12-09 0 3.090 3.090 3.140 3.020 3.150 628,000 1,917,040 3.0526 0.740 0.740 0.752 0.723 0.754 2,623,458 0.7307 1.64%
2010-12-08 0 3.040 3.020 3.040 3.020 3.080 468,000 1,420,640 3.0356 0.728 0.723 0.728 0.723 0.737 1,955,061 0.7266 0.00%
2010-12-07 0 3.040 3.030 3.040 3.000 3.100 1,340,000 4,095,040 3.0560 0.728 0.725 0.728 0.718 0.742 5,597,823 0.7315 -1.94%
2010-12-06 0 3.100 3.070 3.100 3.070 3.110 1,712,000 5,296,960 3.0940 0.742 0.735 0.742 0.735 0.744 7,151,846 0.7406 -0.32%
2010-12-03 0 3.110 3.110 3.140 3.090 3.170 2,616,000 8,151,440 3.1160 0.744 0.744 0.752 0.740 0.759 10,928,288 0.7459 -1.27%
2010-12-02 0 3.150 3.120 3.150 3.060 3.300 2,320,000 7,349,080 3.1677 0.754 0.747 0.754 0.732 0.790 9,691,754 0.7583 -2.17%
2010-12-01 0 3.220 3.200 3.210 3.200 3.320 1,688,000 5,482,360 3.2478 0.771 0.766 0.768 0.766 0.795 7,051,586 0.7775 -4.17%
2010-11-30 0 3.360 3.360 3.370 3.340 3.430 894,000 3,027,280 3.3862 0.804 0.804 0.807 0.800 0.821 3,734,667 0.8106 -2.33%
2010-11-29 0 3.440 3.420 3.440 3.320 3.450 1,128,000 3,850,100 3.4132 0.823 0.819 0.823 0.795 0.826 4,712,198 0.8170 2.08%
2010-11-26 0 3.370 3.320 3.420 3.250 3.420 564,000 1,873,360 3.3216 0.807 0.795 0.819 0.778 0.819 2,356,099 0.7951 2.12%
2010-11-25 0 3.300 3.300 3.330 3.220 3.330 668,000 2,197,120 3.2891 0.790 0.790 0.797 0.771 0.797 2,790,557 0.7873 3.12%
2010-11-24 0 3.200 3.230 3.240 3.190 3.270 392,000 1,260,040 3.2144 0.766 0.773 0.776 0.764 0.783 1,637,572 0.7695 -1.54%
2010-11-23 0 3.250 3.250 3.300 3.220 3.320 345,018 1,131,448 3.2794 0.778 0.778 0.790 0.771 0.795 1,441,306 0.7850 -3.27%
2010-11-22 0 3.360 3.310 3.340 3.300 3.380 404,000 1,345,200 3.3297 0.804 0.792 0.800 0.790 0.809 1,687,702 0.7971 0.00%
2010-11-19 0 3.360 3.330 3.360 3.170 3.400 1,002,000 3,324,860 3.3182 0.804 0.797 0.804 0.759 0.814 4,185,835 0.7943 4.35%
2010-11-18 0 3.220 3.220 3.280 3.100 3.280 852,000 2,703,560 3.1732 0.771 0.771 0.785 0.742 0.785 3,559,213 0.7596 1.58%
2010-11-17 0 3.170 3.170 3.180 3.110 3.300 1,720,000 5,540,680 3.2213 0.759 0.759 0.761 0.744 0.790 7,185,266 0.7711 -3.94%
2010-11-16 0 3.300 3.300 3.320 3.220 3.420 2,560,000 8,474,040 3.3102 0.790 0.790 0.795 0.771 0.819 10,694,349 0.7924 -3.23%
2010-11-15 0 3.410 3.410 3.420 3.380 3.420 1,012,000 3,436,600 3.3958 0.816 0.816 0.819 0.809 0.819 4,227,610 0.8129 -1.16%
2010-11-12 0 3.450 3.430 3.470 3.330 3.550 1,808,000 6,183,510 3.4201 0.826 0.821 0.831 0.797 0.850 7,552,884 0.8187 -0.58%
2010-11-11 0 3.470 3.460 3.470 3.450 3.550 776,000 2,720,680 3.5060 0.831 0.828 0.831 0.826 0.850 3,241,725 0.8393 -0.86%
2010-11-10 0 3.500 3.500 3.520 3.480 3.560 888,000 3,120,320 3.5139 0.838 0.838 0.843 0.833 0.852 3,709,602 0.8411 -1.69%
2010-11-09 0 3.560 3.560 3.570 3.350 3.590 4,104,000 14,314,720 3.4880 0.852 0.852 0.855 0.802 0.859 17,144,379 0.8350 5.33%
2010-11-08 0 3.380 3.360 3.380 3.330 3.390 936,000 3,145,640 3.3607 0.809 0.804 0.809 0.797 0.811 3,910,121 0.8045 -0.29%
2010-11-05 0 3.390 3.380 3.390 3.330 3.460 1,556,000 5,270,720 3.3874 0.811 0.809 0.811 0.797 0.828 6,500,159 0.8109 -1.74%
2010-11-04 0 3.450 3.410 3.450 3.370 3.460 1,988,000 6,835,600 3.4384 0.826 0.816 0.826 0.807 0.828 8,304,831 0.8231 0.58%
2010-11-03 0 3.430 3.420 3.430 3.360 3.460 1,300,000 4,452,160 3.4247 0.821 0.819 0.821 0.804 0.828 5,430,724 0.8198 0.29%
2010-11-02 0 3.420 3.420 3.460 3.360 3.460 788,000 2,682,120 3.4037 0.819 0.819 0.828 0.804 0.828 3,291,854 0.8148 1.18%
2010-11-01 0 3.380 3.380 3.400 3.360 3.450 1,792,000 6,068,760 3.3866 0.809 0.809 0.814 0.804 0.826 7,486,044 0.8107 -2.03%
2010-10-29 0 3.450 3.420 3.450 3.350 3.480 1,470,000 5,015,700 3.4120 0.826 0.819 0.826 0.802 0.833 6,140,896 0.8168 -0.58%
2010-10-28 0 3.470 3.470 3.480 3.440 3.630 2,823,667 9,877,598 3.4981 0.831 0.831 0.833 0.823 0.869 11,795,813 0.8374 -4.67%
2010-10-27 0 3.640 3.600 3.650 3.500 3.660 4,340,000 15,493,400 3.5699 0.871 0.862 0.874 0.838 0.876 18,130,264 0.8546 5.20%
2010-10-26 0 3.460 3.450 3.490 3.450 3.550 888,000 3,080,320 3.4688 0.828 0.826 0.835 0.826 0.850 3,709,602 0.8304 -1.14%
2010-10-25 0 3.500 3.490 3.530 3.480 3.560 1,732,000 6,095,760 3.5195 0.838 0.835 0.845 0.833 0.852 7,235,396 0.8425 -1.69%
2010-10-22 0 3.560 3.550 3.560 3.420 3.600 1,904,000 6,633,280 3.4839 0.852 0.850 0.852 0.819 0.862 7,953,922 0.8340 1.71%
2010-10-21 0 3.500 3.480 3.500 3.430 3.550 1,144,000 3,972,400 3.4724 0.838 0.833 0.838 0.821 0.850 4,779,037 0.8312 -0.57%
2010-10-20 0 3.520 3.520 3.530 3.380 3.580 1,372,000 4,803,880 3.5014 0.843 0.843 0.845 0.809 0.857 5,731,503 0.8382 0.28%
2010-10-19 0 3.510 3.500 3.520 3.460 3.540 1,557,462 5,438,727 3.4920 0.840 0.838 0.843 0.828 0.847 6,506,267 0.8359 0.00%
2010-10-18 0 3.510 3.510 3.520 3.420 3.550 752,000 2,637,760 3.5077 0.840 0.840 0.843 0.819 0.850 3,141,465 0.8397 1.74%
2010-10-15 0 3.450 3.450 3.480 3.420 3.500 984,000 3,393,960 3.4491 0.826 0.826 0.833 0.819 0.838 4,110,640 0.8257 -1.43%
2010-10-14 0 3.500 3.480 3.500 3.450 3.580 1,696,000 5,926,760 3.4946 0.838 0.833 0.838 0.826 0.857 7,085,006 0.8365 -1.13%
2010-10-13 0 3.540 3.530 3.540 3.380 3.570 2,710,000 9,414,620 3.4740 0.847 0.845 0.847 0.809 0.855 11,320,971 0.8316 2.61%
2010-10-12 0 3.450 3.440 3.450 3.380 3.540 2,908,000 10,015,840 3.4442 0.826 0.823 0.826 0.809 0.847 12,148,112 0.8245 0.00%
2010-10-11 0 3.450 3.450 3.460 3.380 3.650 3,928,000 13,528,960 3.4442 0.826 0.826 0.828 0.809 0.874 16,409,142 0.8245 -4.96%
2010-10-08 0 3.630 3.620 3.630 3.470 3.650 2,040,000 7,331,440 3.5938 0.869 0.867 0.869 0.831 0.874 8,522,060 0.8603 2.83%
2010-10-07 0 3.530 3.530 3.560 3.460 3.690 3,196,000 11,234,880 3.5153 0.845 0.845 0.852 0.828 0.883 13,351,227 0.8415 -3.29%
2010-10-06 0 3.650 3.620 3.650 3.570 3.770 2,792,000 10,185,200 3.6480 0.874 0.867 0.874 0.855 0.902 11,663,525 0.8733 -2.93%
2010-10-05 0 3.760 3.760 3.770 3.730 3.960 2,400,000 9,122,600 3.8011 0.900 0.900 0.902 0.893 0.948 10,025,952 0.9099 -4.81%
2010-10-04 0 3.950 3.950 3.960 3.730 3.960 4,556,000 17,635,840 3.8709 0.946 0.946 0.948 0.893 0.948 19,032,600 0.9266 5.05%
2010-09-30 0 3.760 3.750 3.760 3.700 3.790 2,006,000 7,525,600 3.7515 0.900 0.898 0.900 0.886 0.907 8,380,025 0.8980 -0.53%
2010-09-29 0 3.780 3.770 3.780 3.740 3.840 2,128,000 8,051,280 3.7835 0.905 0.902 0.905 0.895 0.919 8,889,678 0.9057 -0.26%
2010-09-28 0 3.790 3.770 3.790 3.680 3.830 5,358,000 20,141,280 3.7591 0.907 0.902 0.907 0.881 0.917 22,382,939 0.8998 -0.79%
2010-09-27 0 3.820 3.800 3.810 3.550 3.900 10,971,000 41,097,990 3.7461 0.914 0.910 0.912 0.850 0.934 45,831,135 0.8967 12.68%
2010-09-24 0 3.390 3.340 3.380 3.260 3.490 5,432,000 18,089,640 3.3302 0.811 0.800 0.809 0.780 0.835 22,692,072 0.7972 -2.87%
2010-09-22 0 3.490 3.460 3.490 3.330 3.500 2,804,000 9,720,960 3.4668 0.835 0.828 0.835 0.797 0.838 11,713,654 0.8299 4.18%
2010-09-21 0 3.350 3.350 3.380 3.320 3.520 2,282,000 7,834,040 3.4330 0.802 0.802 0.809 0.795 0.843 9,533,010 0.8218 -2.90%
2010-09-20 0 3.450 3.430 3.450 3.400 3.560 2,744,000 9,494,880 3.4602 0.826 0.821 0.826 0.814 0.852 11,463,006 0.8283 -0.86%
2010-09-17 0 3.480 3.440 3.490 3.360 3.500 4,268,000 14,636,160 3.4293 0.833 0.823 0.835 0.804 0.838 17,829,485 0.8209 1.75%
2010-09-16 0 3.420 3.410 3.440 3.320 3.580 7,516,000 25,645,640 3.4121 0.819 0.816 0.823 0.795 0.857 31,397,941 0.8168 -5.52%
2010-09-15 0 3.620 3.620 3.630 3.560 3.700 3,932,000 14,224,040 3.6175 0.867 0.867 0.869 0.852 0.886 16,425,852 0.8660 -1.63%
2010-09-14 0 3.680 3.680 3.690 3.280 3.760 12,032,000 43,265,220 3.5958 0.881 0.881 0.883 0.785 0.900 50,263,441 0.8608 13.23%
2010-09-13 0 3.250 3.260 3.270 3.120 3.250 5,232,000 16,814,760 3.2138 0.778 0.780 0.783 0.747 0.778 21,856,576 0.7693 0.31%
2010-09-10 0 3.240 3.230 3.250 2.950 3.250 11,317,000 35,430,930 3.1308 0.776 0.773 0.778 0.706 0.778 47,276,543 0.7494 11.34%
2010-09-09 0 2.910 2.920 2.950 2.680 2.920 4,140,000 11,534,400 2.7861 0.697 0.699 0.706 0.642 0.699 17,294,768 0.6669 8.18%
2010-09-08 0 2.710 2.680 2.720 2.620 2.720 2,436,000 6,518,600 2.6759 0.644 0.637 0.646 0.623 0.646 10,252,002 0.6358 2.65%
2010-09-07 0 2.640 2.620 2.640 2.620 2.730 5,570,000 14,933,720 2.6811 0.627 0.623 0.627 0.623 0.649 23,441,565 0.6371 -1.86%
2010-09-06 0 2.690 2.690 2.710 2.670 2.860 3,968,000 10,741,120 2.7069 0.639 0.639 0.644 0.634 0.680 16,699,485 0.6432 -0.37%
2010-09-03 0 2.700 2.700 2.720 2.600 2.730 6,440,000 17,350,420 2.6942 0.642 0.642 0.646 0.618 0.649 27,102,994 0.6402 3.85%
2010-09-02 0 2.600 2.590 2.600 2.420 2.620 9,267,899 23,581,793 2.5445 0.618 0.615 0.618 0.575 0.623 39,004,319 0.6046 8.79%
2010-09-01 0 2.390 2.360 2.400 2.250 2.490 6,503,500 15,583,610 2.3962 0.568 0.561 0.570 0.535 0.592 27,370,237 0.5694 6.22%
2010-08-31 0 2.250 2.250 2.280 2.180 2.300 2,604,000 5,836,200 2.2412 0.535 0.535 0.542 0.518 0.547 10,959,037 0.5325 3.21%
2010-08-30 0 2.180 2.180 2.190 2.160 2.250 3,504,000 7,718,640 2.2028 0.518 0.518 0.520 0.513 0.535 14,746,722 0.5234 1.40%
2010-08-27 0 2.150 2.110 2.150 2.080 2.250 3,224,000 6,953,000 2.1566 0.511 0.501 0.511 0.494 0.535 13,568,331 0.5124 0.00%
2010-08-26 0 2.150 2.120 2.170 2.010 2.200 3,640,000 7,873,200 2.1630 0.511 0.504 0.516 0.478 0.523 15,319,084 0.5139 -0.46%
2010-08-25 0 2.160 2.160 2.180 2.160 2.180 1,348,000 2,934,692 2.1771 0.513 0.513 0.518 0.513 0.518 5,673,111 0.5173 0.00%
2010-08-24 0 2.160 2.160 2.180 2.160 2.200 308,000 669,520 2.1738 0.513 0.513 0.518 0.513 0.523 1,296,230 0.5165 -1.82%
2010-08-23 0 2.200 2.170 2.200 2.150 2.200 1,756,000 3,823,560 2.1774 0.523 0.516 0.523 0.511 0.523 7,390,195 0.5174 -0.45%
2010-08-20 0 2.210 2.180 2.210 2.200 2.250 1,328,000 2,952,520 2.2233 0.525 0.518 0.525 0.523 0.535 5,588,940 0.5283 -1.34%
2010-08-19 0 2.240 2.230 2.260 2.220 2.260 560,000 1,252,960 2.2374 0.532 0.530 0.537 0.527 0.537 2,356,782 0.5316 -0.44%
2010-08-18 0 2.250 2.230 2.270 2.250 2.320 1,388,000 3,150,160 2.2696 0.535 0.530 0.539 0.535 0.551 5,841,453 0.5393 -1.75%
2010-08-17 0 2.290 2.260 2.290 2.270 2.330 448,000 1,028,000 2.2946 0.544 0.537 0.544 0.539 0.554 1,885,426 0.5452 1.78%
2010-08-16 0 2.250 2.250 2.280 2.250 2.310 1,248,000 2,848,320 2.2823 0.535 0.535 0.542 0.535 0.549 5,252,257 0.5423 1.35%
2010-08-13 0 2.220 2.220 2.230 2.130 2.220 980,000 2,152,400 2.1963 0.527 0.527 0.530 0.506 0.527 4,124,369 0.5219 3.74%
2010-08-12 0 2.140 2.140 2.170 2.120 2.160 560,000 1,203,800 2.1496 0.508 0.508 0.516 0.504 0.513 2,356,782 0.5108 -1.38%
2010-08-11 0 2.170 2.160 2.170 2.160 2.200 408,000 889,600 2.1804 0.516 0.513 0.516 0.513 0.523 1,717,084 0.5181 -1.36%
2010-08-10 0 2.200 2.190 2.200 2.180 2.230 368,000 811,000 2.2038 0.523 0.520 0.523 0.518 0.530 1,548,743 0.5237 -1.35%
2010-08-09 0 2.230 2.210 2.230 2.200 2.480 952,000 2,117,840 2.2246 0.530 0.525 0.530 0.523 0.589 4,006,530 0.5286 2.29%
2010-08-06 0 2.180 2.170 2.190 2.150 2.250 786,000 1,715,520 2.1826 0.518 0.516 0.520 0.511 0.535 3,307,912 0.5186 -0.91%
2010-08-05 0 2.200 2.170 2.200 2.150 2.270 816,000 1,790,640 2.1944 0.523 0.516 0.523 0.511 0.539 3,434,168 0.5214 0.00%
2010-08-04 0 2.200 2.170 2.220 2.130 2.230 728,000 1,596,680 2.1932 0.523 0.516 0.527 0.506 0.530 3,063,817 0.5211 -1.35%
2010-08-03 0 2.230 2.190 2.230 2.190 2.250 472,000 1,039,640 2.2026 0.530 0.520 0.530 0.520 0.535 1,986,431 0.5234 -0.89%
2010-08-02 0 2.250 2.240 2.270 2.240 2.320 1,128,000 2,542,520 2.2540 0.535 0.532 0.539 0.532 0.551 4,747,233 0.5356 -0.88%
2010-07-30 0 2.270 2.220 2.270 2.200 2.270 304,000 686,320 2.2576 0.539 0.527 0.539 0.523 0.539 1,279,396 0.5364 1.34%
2010-07-29 0 2.240 2.230 2.250 2.240 2.260 812,000 1,822,200 2.2441 0.532 0.530 0.535 0.532 0.537 3,417,334 0.5332 -0.88%
2010-07-28 0 2.260 2.250 2.270 2.230 2.260 812,000 1,832,600 2.2569 0.537 0.535 0.539 0.530 0.537 3,417,334 0.5363 0.00%
2010-07-27 0 2.260 2.230 2.260 2.200 2.290 1,116,000 2,502,120 2.2420 0.537 0.530 0.537 0.523 0.544 4,696,730 0.5327 -0.44%
2010-07-26 0 2.270 2.240 2.280 2.230 2.270 3,448,000 7,785,040 2.2578 0.539 0.532 0.542 0.530 0.539 14,511,044 0.5365 2.25%
2010-07-23 0 2.220 2.200 2.230 2.200 2.260 2,828,000 6,349,600 2.2453 0.527 0.523 0.530 0.523 0.537 11,901,750 0.5335 0.91%
2010-07-22 0 2.200 2.160 2.200 2.120 2.200 3,922,000 8,518,400 2.1720 0.523 0.513 0.523 0.504 0.523 16,505,892 0.5161 2.80%
2010-07-21 0 2.140 2.110 2.150 2.050 2.150 2,668,000 5,626,800 2.1090 0.508 0.501 0.511 0.487 0.511 11,228,383 0.5011 1.90%
2010-07-20 0 2.100 2.080 2.100 2.060 2.120 1,248,000 2,621,080 2.1002 0.499 0.494 0.499 0.489 0.504 5,252,257 0.4990 0.96%
2010-07-19 0 2.080 2.050 2.080 2.040 2.160 1,182,000 2,509,960 2.1235 0.494 0.487 0.494 0.485 0.513 4,974,494 0.5046 -0.95%
2010-07-16 0 2.100 2.060 2.100 1.920 2.110 3,580,000 7,412,840 2.0706 0.499 0.489 0.499 0.456 0.501 15,066,571 0.4920 9.95%
2010-07-15 0 1.910 1.890 1.910 1.910 2.030 1,056,000 2,069,640 1.9599 0.454 0.449 0.454 0.454 0.482 4,444,218 0.4657 -5.45%
2010-07-14 0 2.020 2.000 2.040 2.000 2.070 2,360,000 4,775,920 2.0237 0.480 0.475 0.485 0.475 0.492 9,932,153 0.4809 0.00%
2010-07-13 0 2.020 2.020 2.030 1.970 2.020 1,290,000 2,570,260 1.9924 0.480 0.480 0.482 0.468 0.480 5,429,016 0.4734 2.02%
2010-07-12 0 1.980 1.960 2.000 1.960 2.000 2,104,000 4,167,000 1.9805 0.470 0.466 0.475 0.466 0.475 8,854,767 0.4706 2.06%
2010-07-09 0 1.940 1.930 1.950 1.880 1.950 1,216,000 2,329,360 1.9156 0.461 0.459 0.463 0.447 0.463 5,117,584 0.4552 2.65%
2010-07-08 0 1.890 1.880 1.890 1.870 1.910 596,000 1,124,280 1.8864 0.449 0.447 0.449 0.444 0.454 2,508,290 0.4482 3.85%
2010-07-07 0 1.820 1.810 1.820 1.810 1.930 2,188,000 4,035,200 1.8442 0.432 0.430 0.432 0.430 0.459 9,208,284 0.4382 -5.21%
2010-07-06 0 1.920 1.900 1.920 1.830 1.940 1,488,000 2,819,880 1.8951 0.456 0.451 0.456 0.435 0.461 6,262,307 0.4503 0.52%
2010-07-05 0 1.910 1.880 1.910 1.870 2.000 948,000 1,816,680 1.9163 0.454 0.447 0.454 0.444 0.475 3,989,695 0.4553 -4.98%
2010-07-02 0 2.010 2.000 2.030 1.970 2.100 1,420,000 2,861,880 2.0154 0.478 0.475 0.482 0.468 0.499 5,976,126 0.4789 -4.29%
2010-06-30 0 2.100 2.080 2.130 2.000 2.100 984,000 2,047,400 2.0807 0.499 0.494 0.506 0.475 0.499 4,141,203 0.4944 1.94%
2010-06-29 0 2.060 2.060 2.080 2.060 2.130 888,000 1,858,200 2.0926 0.489 0.489 0.494 0.489 0.506 3,737,183 0.4972 -3.29%
2010-06-28 0 2.130 2.130 2.140 2.120 2.160 944,000 2,020,880 2.1408 0.506 0.506 0.508 0.504 0.513 3,972,861 0.5087 0.00%
2010-06-25 0 2.130 2.110 2.140 2.100 2.150 460,000 977,920 2.1259 0.506 0.501 0.508 0.499 0.511 1,935,928 0.5051 -1.84%
2010-06-24 0 2.170 2.170 2.190 2.150 2.200 720,000 1,567,560 2.1772 0.516 0.516 0.520 0.511 0.523 3,030,148 0.5173 -1.36%
2010-06-23 0 2.200 2.160 2.200 2.080 2.200 1,084,000 2,342,200 2.1607 0.523 0.513 0.523 0.494 0.523 4,562,057 0.5134 4.76%
2010-06-22 0 2.100 2.100 2.130 2.080 2.170 962,000 2,029,640 2.1098 0.499 0.499 0.506 0.494 0.516 4,048,615 0.5013 0.96%
2010-06-21 0 2.080 2.070 2.100 2.060 2.110 528,000 1,106,320 2.0953 0.494 0.492 0.499 0.489 0.501 2,222,109 0.4979 -0.95%
2010-06-18 0 2.100 2.080 2.120 2.070 2.200 1,688,000 3,562,200 2.1103 0.499 0.494 0.504 0.492 0.523 7,104,015 0.5014 -4.98%
2010-06-17 0 2.210 2.200 2.210 2.160 2.280 924,000 2,044,600 2.2128 0.525 0.523 0.525 0.513 0.542 3,888,690 0.5258 -0.45%
2010-06-15 0 2.220 2.200 2.220 2.170 2.260 1,800,000 3,991,240 2.2174 0.527 0.523 0.527 0.516 0.537 7,575,371 0.5269 1.83%
2010-06-14 0 2.180 2.170 2.190 2.140 2.230 1,376,000 3,018,960 2.1940 0.518 0.516 0.520 0.508 0.530 5,790,950 0.5213 1.87%
2010-06-11 0 2.140 2.130 2.140 2.090 2.140 1,868,000 3,945,640 2.1122 0.508 0.506 0.508 0.497 0.508 7,861,552 0.5019 2.88%
2010-06-10 0 2.080 2.080 2.110 2.080 2.140 280,000 590,360 2.1084 0.494 0.494 0.501 0.494 0.508 1,178,391 0.5010 -2.80%
2010-06-09 0 2.140 2.130 2.150 2.080 2.170 616,000 1,304,720 2.1181 0.508 0.506 0.511 0.494 0.516 2,592,460 0.5033 2.39%
2010-06-08 0 2.090 2.080 2.100 2.060 2.100 602,000 1,254,860 2.0845 0.497 0.494 0.499 0.489 0.499 2,533,541 0.4953 1.46%
2010-06-07 0 2.060 2.060 2.080 2.040 2.090 728,000 1,502,600 2.0640 0.489 0.489 0.494 0.485 0.497 3,063,817 0.4904 -4.19%
2010-06-04 0 2.150 2.130 2.150 2.020 2.150 2,264,000 4,821,080 2.1295 0.511 0.506 0.511 0.480 0.511 9,528,133 0.5060 3.86%
2010-06-03 0 2.070 2.070 2.080 2.030 2.130 1,520,000 3,181,920 2.0934 0.492 0.492 0.494 0.482 0.506 6,396,980 0.4974 2.48%
2010-06-02 0 2.020 2.010 2.020 1.990 2.050 528,000 1,068,840 2.0243 0.480 0.478 0.480 0.473 0.487 2,222,109 0.4810 0.00%
2010-06-01 0 2.020 2.000 2.020 2.000 2.070 1,140,000 2,314,280 2.0301 0.480 0.475 0.480 0.475 0.492 4,797,735 0.4824 -3.35%
2010-05-31 0 2.090 2.070 2.090 2.060 2.140 698,000 1,464,060 2.0975 0.497 0.492 0.497 0.489 0.508 2,937,561 0.4984 0.00%
2010-05-28 0 2.090 2.090 2.100 2.070 2.250 2,188,000 4,704,880 2.1503 0.497 0.497 0.499 0.492 0.535 9,208,284 0.5109 -0.48%
2010-05-27 0 2.100 2.070 2.100 2.010 2.150 936,000 1,942,560 2.0754 0.499 0.492 0.499 0.478 0.511 3,939,193 0.4931 2.44%
2010-05-26 0 2.050 2.060 2.080 1.970 2.060 2,112,000 4,265,240 2.0195 0.487 0.489 0.494 0.468 0.489 8,888,435 0.4799 2.50%
2010-05-25 0 2.000 1.990 2.000 1.980 2.070 1,908,000 3,869,960 2.0283 0.475 0.473 0.475 0.470 0.492 8,029,893 0.4819 -3.38%
2010-05-24 0 2.070 2.060 2.080 1.980 2.100 1,308,000 2,665,680 2.0380 0.492 0.489 0.494 0.470 0.499 5,504,770 0.4842 0.00%
2010-05-20 0 2.070 2.030 2.070 1.950 2.180 4,464,000 9,079,600 2.0340 0.492 0.482 0.492 0.463 0.518 18,786,920 0.4833 -5.48%
2010-05-19 0 2.190 2.190 2.240 2.190 2.280 1,876,000 4,152,040 2.2132 0.520 0.520 0.532 0.520 0.542 7,895,220 0.5259 -3.52%
2010-05-18 0 2.270 2.270 2.280 2.230 2.330 1,176,000 2,654,720 2.2574 0.539 0.539 0.542 0.530 0.554 4,949,242 0.5364 -0.44%
2010-05-17 0 2.280 2.280 2.290 2.270 2.440 2,844,000 6,699,720 2.3557 0.542 0.542 0.544 0.539 0.580 11,969,086 0.5598 -2.56%
2010-05-14 0 2.340 2.340 2.360 2.180 2.390 5,700,000 13,258,720 2.3261 0.556 0.556 0.561 0.518 0.568 23,988,675 0.5527 4.93%
2010-05-13 0 2.230 2.230 2.240 2.100 2.260 1,992,000 4,355,960 2.1867 0.530 0.530 0.532 0.499 0.537 8,383,411 0.5196 5.69%
2010-05-12 0 2.110 2.110 2.120 2.000 2.140 1,252,000 2,581,880 2.0622 0.501 0.501 0.504 0.475 0.508 5,269,091 0.4900 0.96%
2010-05-11 0 2.090 2.070 2.090 2.040 2.200 1,844,000 3,945,600 2.1397 0.497 0.492 0.497 0.485 0.523 7,760,547 0.5084 -1.88%
2010-05-10 0 2.130 2.110 2.130 1.940 2.150 2,848,000 5,823,880 2.0449 0.506 0.501 0.506 0.461 0.511 11,985,920 0.4859 9.23%
2010-05-07 0 1.950 1.950 1.960 1.890 2.040 3,920,000 7,795,280 1.9886 0.463 0.463 0.466 0.449 0.485 16,497,475 0.4725 -6.25%
2010-05-06 0 2.080 2.060 2.080 2.000 2.150 8,192,000 17,113,680 2.0891 0.494 0.489 0.494 0.475 0.511 34,476,355 0.4964 -4.59%
2010-05-05 0 2.180 2.140 2.180 2.080 2.200 5,040,000 10,705,240 2.1241 0.518 0.508 0.518 0.494 0.523 21,211,039 0.5047 -0.91%
2010-05-04 0 2.200 2.170 2.200 2.150 2.300 1,932,000 4,255,600 2.2027 0.523 0.516 0.523 0.511 0.547 8,130,898 0.5234 -1.79%
2010-05-03 0 2.240 2.220 2.240 2.200 2.340 1,108,000 2,504,840 2.2607 0.532 0.527 0.532 0.523 0.556 4,663,062 0.5372 -2.18%
2010-04-30 0 2.340 2.340 2.360 2.300 2.400 6,652,000 15,758,800 2.3690 0.544 0.544 0.549 0.535 0.558 28,606,454 0.5509 0.86%
2010-04-29 0 2.320 2.320 2.330 2.220 2.460 5,204,000 12,222,680 2.3487 0.539 0.539 0.542 0.516 0.572 22,379,432 0.5462 -6.83%
2010-04-28 0 2.490 2.470 2.490 2.370 2.520 5,232,000 12,784,280 2.4435 0.579 0.574 0.579 0.551 0.586 22,499,844 0.5682 0.00%
2010-04-27 0 2.490 2.460 2.500 2.390 2.570 8,065,912 20,131,724 2.4959 0.579 0.572 0.581 0.556 0.598 34,686,882 0.5804 1.22%
2010-04-26 0 2.460 2.440 2.450 2.310 2.480 6,464,000 15,700,420 2.4289 0.572 0.567 0.570 0.537 0.577 27,797,973 0.5648 7.89%
2010-04-23 0 2.280 2.250 2.280 2.240 2.320 2,212,000 5,059,680 2.2874 0.530 0.523 0.530 0.521 0.539 9,512,549 0.5319 0.44%
2010-04-22 0 2.270 2.270 2.290 2.170 2.350 6,798,000 15,587,500 2.2930 0.528 0.528 0.533 0.505 0.546 29,234,316 0.5332 4.61%
2010-04-21 0 2.170 2.170 2.180 2.130 2.240 6,472,000 14,201,840 2.1944 0.505 0.505 0.507 0.495 0.521 27,832,376 0.5103 -3.12%
2010-04-20 0 2.240 2.240 2.250 2.010 2.300 5,590,000 12,232,020 2.1882 0.521 0.521 0.523 0.467 0.535 24,039,398 0.5088 12.00%
2010-04-19 0 2.000 2.000 2.030 1.980 2.140 2,182,000 4,460,740 2.0443 0.465 0.465 0.472 0.460 0.498 9,383,536 0.4754 -4.76%
2010-04-16 0 2.100 2.100 2.130 1.960 2.130 3,494,000 7,199,960 2.0607 0.488 0.488 0.495 0.456 0.495 15,025,699 0.4792 0.00%
2010-04-15 0 2.100 2.050 2.100 1.950 2.100 4,184,000 8,361,000 1.9983 0.488 0.477 0.488 0.453 0.488 17,992,995 0.4647 7.69%
2010-04-14 0 1.950 1.950 1.960 1.800 1.950 4,386,000 8,232,500 1.8770 0.453 0.453 0.456 0.419 0.453 18,861,682 0.4365 8.33%
2010-04-13 0 1.800 1.790 1.800 1.730 1.820 2,336,000 4,199,880 1.7979 0.419 0.416 0.419 0.402 0.423 10,045,802 0.4181 2.86%
2010-04-12 0 1.750 1.740 1.760 1.720 1.760 1,595,500 2,775,865 1.7398 0.407 0.405 0.409 0.400 0.409 6,861,334 0.4046 -1.13%
2010-04-09 0 1.770 1.760 1.770 1.750 1.820 3,692,000 6,542,880 1.7722 0.412 0.409 0.412 0.407 0.423 15,877,184 0.4121 -1.12%
2010-04-08 0 1.790 1.780 1.800 1.780 1.860 1,884,000 3,405,920 1.8078 0.416 0.414 0.419 0.414 0.433 8,102,008 0.4204 -3.24%
2010-04-07 0 1.850 1.810 1.850 1.750 1.900 6,420,000 11,623,560 1.8105 0.430 0.421 0.430 0.407 0.442 27,608,754 0.4210 3.93%
2010-04-01 0 1.780 1.760 1.780 1.650 1.790 2,820,000 4,841,200 1.7167 0.414 0.409 0.414 0.384 0.416 12,127,210 0.3992 5.95%
2010-03-31 0 1.680 1.670 1.690 1.630 1.710 3,440,000 5,755,840 1.6732 0.391 0.388 0.393 0.379 0.398 14,793,476 0.3891 -0.59%
2010-03-30 0 1.690 1.680 1.700 1.580 1.730 5,522,000 9,166,020 1.6599 0.393 0.391 0.395 0.367 0.402 23,746,969 0.3860 4.97%
2010-03-29 0 1.610 1.600 1.610 1.530 1.630 2,016,000 3,160,040 1.5675 0.374 0.372 0.374 0.356 0.379 8,669,665 0.3645 7.33%
2010-03-26 0 1.500 1.480 1.530 1.500 1.530 1,048,000 1,587,680 1.5150 0.349 0.344 0.356 0.349 0.356 4,506,850 0.3523 0.00%
2010-03-25 0 1.500 1.480 1.500 1.480 1.510 348,000 521,600 1.4989 0.349 0.344 0.349 0.344 0.351 1,496,549 0.3485 -0.66%
2010-03-24 0 1.510 1.490 1.510 1.460 1.510 616,000 914,400 1.4844 0.351 0.346 0.351 0.340 0.351 2,649,064 0.3452 0.67%
2010-03-23 0 1.500 1.490 1.500 1.410 1.530 580,000 875,760 1.5099 0.349 0.346 0.349 0.328 0.356 2,494,249 0.3511 0.00%
2010-03-22 0 1.500 1.490 1.510 1.500 1.530 888,000 1,338,720 1.5076 0.349 0.346 0.351 0.349 0.356 3,818,781 0.3506 -0.66%
2010-03-19 0 1.510 1.500 1.510 1.500 1.520 408,000 615,880 1.5095 0.351 0.349 0.351 0.349 0.353 1,754,575 0.3510 0.67%
2010-03-18 0 1.500 1.500 1.520 1.460 1.550 2,216,000 3,341,200 1.5078 0.349 0.349 0.353 0.340 0.360 9,529,751 0.3506 0.67%
2010-03-17 0 1.490 1.480 1.490 1.430 1.490 1,944,000 2,840,160 1.4610 0.346 0.344 0.346 0.333 0.346 8,360,034 0.3397 3.47%
2010-03-16 0 1.440 1.420 1.440 1.380 1.440 956,000 1,344,560 1.4064 0.335 0.330 0.335 0.321 0.335 4,111,210 0.3270 5.11%
2010-03-15 0 1.370 1.340 1.370 1.360 1.380 124,000 169,280 1.3652 0.319 0.312 0.319 0.316 0.321 533,253 0.3174 -1.44%
2010-03-12 0 1.390 1.370 1.390 1.350 1.390 572,000 786,080 1.3743 0.323 0.319 0.323 0.314 0.323 2,459,845 0.3196 2.96%
2010-03-11 0 1.350 1.350 1.370 1.340 1.350 212,000 286,760 1.3526 0.314 0.314 0.319 0.312 0.314 911,691 0.3145 -0.74%
2010-03-10 0 1.360 1.350 1.360 1.350 1.370 160,000 217,280 1.3580 0.316 0.314 0.316 0.314 0.319 688,069 0.3158 1.49%
2010-03-09 0 1.340 1.340 1.360 1.330 1.370 160,000 215,760 1.3485 0.312 0.312 0.316 0.309 0.319 688,069 0.3136 0.00%
2010-03-08 0 1.340 1.330 1.370 1.340 1.380 464,000 629,560 1.3568 0.312 0.309 0.319 0.312 0.321 1,995,399 0.3155 -2.90%
2010-03-05 0 1.380 1.380 1.390 1.340 1.380 1,420,000 1,941,040 1.3669 0.321 0.321 0.323 0.312 0.321 6,106,609 0.3179 2.99%
2010-03-04 0 1.340 1.310 1.350 1.330 1.350 628,000 842,320 1.3413 0.312 0.305 0.314 0.309 0.314 2,700,669 0.3119 0.00%
2010-03-03 0 1.340 1.320 1.350 1.330 1.340 260,000 347,640 1.3371 0.312 0.307 0.314 0.309 0.312 1,118,112 0.3109 0.75%
2010-03-02 0 1.330 1.320 1.360 1.330 1.370 656,000 885,880 1.3504 0.309 0.307 0.316 0.309 0.319 2,821,081 0.3140 0.00%
2010-03-01 0 1.330 1.330 1.340 1.330 1.350 440,000 590,320 1.3416 0.309 0.309 0.312 0.309 0.314 1,892,189 0.3120 0.00%
2010-02-26 0 1.330 1.330 1.350 1.320 1.350 252,000 337,840 1.3406 0.309 0.309 0.314 0.307 0.314 1,083,708 0.3117 0.00%
2010-02-25 0 1.330 1.330 1.340 1.320 1.330 340,000 452,160 1.3299 0.309 0.309 0.312 0.307 0.309 1,462,146 0.3092 0.76%
2010-02-24 0 1.320 1.320 1.340 1.270 1.320 348,000 450,960 1.2959 0.307 0.307 0.312 0.295 0.307 1,496,549 0.3013 0.76%
2010-02-23 0 1.310 1.290 1.340 1.290 1.380 2,260,000 2,955,880 1.3079 0.305 0.300 0.312 0.300 0.321 9,718,970 0.3041 -2.24%
2010-02-22 0 1.340 1.310 1.340 1.290 1.350 88,000 117,600 1.3364 0.312 0.305 0.312 0.300 0.314 378,438 0.3108 2.29%
2010-02-19 0 1.310 1.310 1.360 1.310 1.370 140,000 187,080 1.3363 0.305 0.305 0.316 0.305 0.319 602,060 0.3107 -1.50%
2010-02-18 0 1.330 1.330 1.380 - - 0 0 - 0.309 0.309 0.321 - - 0 - 0.00%
2010-02-17 0 1.330 1.330 1.380 1.330 1.330 56,000 74,480 1.3300 0.309 0.309 0.321 0.309 0.309 240,824 0.3093 -2.92%
2010-02-12 0 1.370 1.310 1.380 1.250 1.370 1,528,000 2,009,800 1.3153 0.319 0.305 0.321 0.291 0.319 6,571,056 0.3059 2.24%
2010-02-11 0 1.340 1.340 1.360 1.300 1.340 328,000 426,480 1.3002 0.312 0.312 0.316 0.302 0.312 1,410,541 0.3024 4.69%
2010-02-10 0 1.280 1.280 1.290 1.260 1.290 320,000 406,720 1.2710 0.298 0.298 0.300 0.293 0.300 1,376,137 0.2956 -0.78%
2010-02-09 0 1.290 1.270 1.300 1.290 1.290 116,000 149,480 1.2886 0.300 0.295 0.302 0.300 0.300 498,850 0.2996 0.00%
2010-02-08 0 1.290 1.260 1.290 1.250 1.300 404,000 511,480 1.2660 0.300 0.293 0.300 0.291 0.302 1,737,373 0.2944 0.78%
2010-02-05 0 1.280 1.270 1.280 1.270 1.340 788,000 1,021,400 1.2962 0.298 0.295 0.298 0.295 0.312 3,388,738 0.3014 -4.48%
2010-02-04 0 1.340 1.330 1.340 1.320 1.390 1,052,000 1,411,040 1.3413 0.312 0.309 0.312 0.307 0.323 4,524,051 0.3119 -0.74%
2010-02-03 0 1.350 1.340 1.350 1.330 1.350 316,000 421,720 1.3346 0.314 0.312 0.314 0.309 0.314 1,358,936 0.3103 -0.74%
2010-02-02 0 1.360 1.350 1.380 1.360 1.390 128,000 174,160 1.3606 0.316 0.314 0.321 0.316 0.323 550,455 0.3164 1.49%
2010-02-01 0 1.340 1.340 1.350 1.320 1.340 84,000 112,320 1.3371 0.312 0.312 0.314 0.307 0.312 361,236 0.3109 -2.19%
2010-01-29 0 1.370 1.330 1.370 1.310 1.390 304,000 410,080 1.3489 0.319 0.309 0.319 0.305 0.323 1,307,330 0.3137 -0.72%
2010-01-28 0 1.380 1.360 1.390 1.330 1.380 588,000 795,960 1.3537 0.321 0.316 0.323 0.309 0.321 2,528,652 0.3148 2.22%
2010-01-27 0 1.350 1.350 1.380 1.320 1.400 2,192,000 2,997,200 1.3673 0.314 0.314 0.321 0.307 0.326 9,426,540 0.3180 -4.93%
2010-01-26 0 1.420 1.370 1.420 1.380 1.420 516,000 728,240 1.4113 0.330 0.319 0.330 0.321 0.330 2,219,021 0.3282 -0.70%
2010-01-25 0 1.430 1.410 1.430 1.410 1.430 416,000 588,960 1.4158 0.333 0.328 0.333 0.328 0.333 1,788,978 0.3292 0.70%
2010-01-22 0 1.420 1.400 1.420 1.330 1.420 1,820,000 2,508,360 1.3782 0.330 0.326 0.330 0.309 0.330 7,826,781 0.3205 -0.70%
2010-01-21 0 1.430 1.410 1.430 1.370 1.440 1,572,000 2,196,720 1.3974 0.333 0.328 0.333 0.319 0.335 6,760,274 0.3249 1.42%
2010-01-20 0 1.410 1.400 1.410 1.410 1.440 1,216,000 1,730,760 1.4233 0.328 0.326 0.328 0.328 0.335 5,229,322 0.3310 -2.08%
2010-01-19 0 1.440 1.440 1.450 1.400 1.500 948,000 1,365,360 1.4403 0.335 0.335 0.337 0.326 0.349 4,076,807 0.3349 -3.36%
2010-01-18 0 1.490 1.470 1.490 1.450 1.490 1,144,000 1,697,760 1.4841 0.346 0.342 0.346 0.337 0.346 4,919,691 0.3451 2.05%
2010-01-15 0 1.460 1.450 1.470 1.400 1.460 2,860,000 4,092,280 1.4309 0.340 0.337 0.342 0.326 0.340 12,299,227 0.3327 4.29%
2010-01-14 0 1.400 1.400 1.420 1.360 1.420 1,148,000 1,607,040 1.3999 0.326 0.326 0.330 0.316 0.330 4,936,892 0.3255 0.72%
2010-01-13 0 1.390 1.370 1.400 1.370 1.410 528,000 734,000 1.3902 0.323 0.319 0.326 0.319 0.328 2,270,627 0.3233 -3.47%
2010-01-12 0 1.440 1.400 1.440 1.400 1.450 508,000 722,720 1.4227 0.335 0.326 0.335 0.326 0.337 2,184,618 0.3308 1.41%
2010-01-11 0 1.420 1.400 1.420 1.390 1.420 1,388,000 1,942,400 1.3994 0.330 0.326 0.330 0.323 0.330 5,968,995 0.3254 2.16%
2010-01-08 0 1.390 1.370 1.390 1.390 1.400 80,000 111,440 1.3930 0.323 0.319 0.323 0.323 0.326 344,034 0.3239 -0.71%
2010-01-07 0 1.400 1.380 1.400 1.350 1.450 2,260,000 3,145,840 1.3920 0.326 0.321 0.326 0.314 0.337 9,718,970 0.3237 1.45%
2010-01-06 0 1.380 1.360 1.380 1.270 1.410 4,756,000 6,357,200 1.3367 0.321 0.316 0.321 0.295 0.328 20,452,840 0.3108 8.66%
2010-01-05 0 1.270 1.260 1.280 1.260 1.280 580,000 734,720 1.2668 0.295 0.293 0.298 0.293 0.298 2,494,249 0.2946 1.60%
2010-01-04 0 1.250 1.240 1.260 1.220 1.270 752,000 928,960 1.2353 0.291 0.288 0.293 0.284 0.295 3,233,923 0.2873 0.00%
2009-12-31 0 1.250 1.240 1.270 1.230 1.260 880,000 1,093,840 1.2430 0.291 0.288 0.295 0.286 0.293 3,784,378 0.2890 -0.79%
2009-12-30 0 1.260 1.240 1.260 1.230 1.260 380,000 476,440 1.2538 0.293 0.288 0.293 0.286 0.293 1,634,163 0.2915 2.44%
2009-12-29 0 1.230 1.210 1.240 1.220 1.260 1,092,000 1,342,280 1.2292 0.286 0.281 0.288 0.284 0.293 4,696,068 0.2858 -0.81%
2009-12-28 0 1.240 1.240 1.250 1.220 1.240 560,000 685,520 1.2241 0.288 0.288 0.291 0.284 0.288 2,408,240 0.2847 -0.80%
2009-12-24 0 1.250 1.220 1.250 1.220 1.250 44,000 54,000 1.2273 0.291 0.284 0.291 0.284 0.291 189,219 0.2854 0.00%
2009-12-23 0 1.250 1.230 1.250 - - 0 0 - 0.291 0.286 0.291 - - 0 - 0.00%
2009-12-22 0 1.250 1.230 1.260 1.220 1.280 812,000 1,002,480 1.2346 0.291 0.286 0.293 0.284 0.298 3,491,948 0.2871 0.00%
2009-12-21 0 1.250 1.220 1.250 1.230 1.280 992,000 1,240,840 1.2508 0.291 0.284 0.291 0.286 0.298 4,266,026 0.2909 0.81%
2009-12-18 0 1.240 1.220 1.240 1.210 1.270 1,012,000 1,248,800 1.2340 0.288 0.284 0.288 0.281 0.295 4,352,034 0.2869 -0.80%
2009-12-17 0 1.250 1.250 1.270 1.240 1.280 1,404,000 1,761,240 1.2544 0.291 0.291 0.295 0.288 0.298 6,037,802 0.2917 -2.34%
2009-12-16 0 1.280 1.280 1.290 1.280 1.280 208,000 266,240 1.2800 0.298 0.298 0.300 0.298 0.298 894,489 0.2976 0.00%
2009-12-15 0 1.280 1.280 1.290 1.270 1.280 240,000 306,520 1.2772 0.298 0.298 0.300 0.295 0.298 1,032,103 0.2970 0.79%
2009-12-14 0 1.270 1.270 1.300 1.250 1.300 292,000 371,800 1.2733 0.295 0.295 0.302 0.291 0.302 1,255,725 0.2961 -2.31%
2009-12-11 0 1.300 1.280 1.310 1.260 1.320 892,000 1,153,840 1.2935 0.302 0.298 0.305 0.293 0.307 3,835,983 0.3008 0.00%
2009-12-10 0 1.300 1.280 1.300 1.270 1.300 740,000 954,400 1.2897 0.302 0.298 0.302 0.295 0.302 3,182,317 0.2999 2.36%
2009-12-09 0 1.270 1.250 1.280 1.250 1.290 386,000 490,180 1.2699 0.295 0.291 0.298 0.291 0.300 1,659,966 0.2953 -0.78%
2009-12-08 0 1.280 1.280 1.290 1.210 1.300 1,320,000 1,678,160 1.2713 0.298 0.298 0.300 0.281 0.302 5,676,566 0.2956 1.59%
2009-12-07 0 1.260 1.240 1.270 1.230 1.270 672,000 839,600 1.2494 0.293 0.288 0.295 0.286 0.295 2,889,888 0.2905 0.80%
2009-12-04 0 1.250 1.230 1.260 1.200 1.270 940,000 1,166,600 1.2411 0.291 0.286 0.293 0.279 0.295 4,042,403 0.2886 2.46%
2009-12-03 0 1.220 1.220 1.260 1.180 1.260 1,884,000 2,279,440 1.2099 0.284 0.284 0.293 0.274 0.293 8,102,008 0.2813 0.00%
2009-12-02 0 1.220 1.200 1.220 1.190 1.220 884,000 1,061,600 1.2009 0.284 0.279 0.284 0.277 0.284 3,801,579 0.2793 2.52%
2009-12-01 0 1.190 1.180 1.200 1.180 1.220 428,000 513,440 1.1996 0.277 0.274 0.279 0.274 0.284 1,840,584 0.2790 -2.46%
2009-11-30 0 1.220 1.210 1.220 1.160 1.250 528,000 637,680 1.2077 0.284 0.281 0.284 0.270 0.291 2,270,627 0.2808 1.67%
2009-11-27 0 1.200 1.200 1.210 1.150 1.220 2,904,000 3,462,600 1.1924 0.279 0.279 0.281 0.267 0.284 12,488,446 0.2773 -2.44%
2009-11-26 0 1.230 1.220 1.230 1.200 1.260 1,280,000 1,565,320 1.2229 0.286 0.284 0.286 0.279 0.293 5,504,549 0.2844 -2.38%
2009-11-25 0 1.260 1.230 1.270 1.170 1.260 1,492,000 1,819,000 1.2192 0.293 0.286 0.295 0.272 0.293 6,416,240 0.2835 5.88%
2009-11-24 0 1.190 1.190 1.200 1.170 1.190 644,000 763,640 1.1858 0.277 0.277 0.279 0.272 0.277 2,769,476 0.2757 0.00%
2009-11-23 0 1.190 1.180 1.190 1.180 1.190 364,000 432,520 1.1882 0.277 0.274 0.277 0.274 0.277 1,565,356 0.2763 0.85%
2009-11-20 0 1.180 1.180 1.210 1.160 1.220 936,000 1,115,080 1.1913 0.274 0.274 0.281 0.270 0.284 4,025,202 0.2770 -1.67%
2009-11-19 0 1.200 1.190 1.200 1.170 1.200 972,000 1,152,720 1.1859 0.279 0.277 0.279 0.272 0.279 4,180,017 0.2758 0.84%
2009-11-18 0 1.190 1.180 1.190 1.170 1.190 1,312,000 1,550,280 1.1816 0.277 0.274 0.277 0.272 0.277 5,642,163 0.2748 -1.65%
2009-11-17 0 1.210 1.200 1.220 1.180 1.210 364,000 436,240 1.1985 0.281 0.279 0.284 0.274 0.281 1,565,356 0.2787 0.00%
2009-11-16 0 1.210 1.200 1.210 1.180 1.210 1,616,000 1,934,320 1.1970 0.281 0.279 0.281 0.274 0.281 6,949,493 0.2783 2.54%
2009-11-13 0 1.180 1.180 1.190 1.160 1.200 724,000 850,400 1.1746 0.274 0.274 0.277 0.270 0.279 3,113,511 0.2731 0.00%
2009-11-12 0 1.180 1.170 1.180 1.150 1.190 552,000 646,680 1.1715 0.274 0.272 0.274 0.267 0.277 2,373,837 0.2724 -0.84%
2009-11-11 0 1.190 1.180 1.190 1.190 1.210 1,736,000 2,087,600 1.2025 0.277 0.274 0.277 0.277 0.281 7,465,545 0.2796 0.85%
2009-11-10 0 1.180 1.180 1.190 1.160 1.210 1,100,000 1,297,760 1.1798 0.274 0.274 0.277 0.270 0.281 4,730,472 0.2743 -1.67%
2009-11-09 0 1.200 1.180 1.210 1.140 1.250 2,852,000 3,377,120 1.1841 0.279 0.274 0.281 0.265 0.291 12,264,823 0.2754 0.00%
2009-11-06 0 1.200 1.180 1.200 1.100 1.200 4,664,000 5,344,920 1.1460 0.279 0.274 0.279 0.256 0.279 20,057,201 0.2665 11.11%
2009-11-05 0 1.080 1.080 1.110 1.080 1.110 1,200,000 1,316,640 1.0972 0.251 0.251 0.258 0.251 0.258 5,160,515 0.2551 -1.82%
2009-11-04 0 1.100 1.100 1.110 1.060 1.110 1,940,000 2,123,240 1.0945 0.256 0.256 0.258 0.246 0.258 8,342,832 0.2545 2.80%
2009-11-03 0 1.070 1.060 1.080 1.040 1.080 1,944,000 2,061,560 1.0605 0.249 0.246 0.251 0.242 0.251 8,360,034 0.2466 2.88%
2009-11-02 0 1.040 1.040 1.050 1.010 1.050 1,000,000 1,025,320 1.0253 0.242 0.242 0.244 0.235 0.244 4,300,429 0.2384 0.97%
2009-10-30 0 1.030 1.030 1.040 0.990 1.070 4,868,000 4,990,280 1.0251 0.240 0.240 0.242 0.230 0.249 20,934,488 0.2384 6.19%
2009-10-29 0 0.970 0.970 0.980 0.960 0.980 188,000 181,680 0.9664 0.226 0.226 0.228 0.223 0.228 808,481 0.2247 -1.02%
2009-10-28 0 0.980 0.970 0.980 0.960 0.990 528,000 512,720 0.9711 0.228 0.226 0.228 0.223 0.230 2,270,627 0.2258 1.03%
2009-10-27 0 0.970 0.950 0.980 0.940 0.970 516,000 492,880 0.9552 0.226 0.221 0.228 0.219 0.226 2,219,021 0.2221 2.11%
2009-10-23 0 0.950 0.950 0.980 0.950 0.970 332,000 318,480 0.9593 0.221 0.221 0.228 0.221 0.226 1,427,742 0.2231 0.00%
2009-10-22 0 0.950 0.950 0.980 0.950 1.000 824,000 796,680 0.9668 0.221 0.221 0.228 0.221 0.233 3,543,553 0.2248 -4.04%
2009-10-21 0 0.990 0.980 0.990 0.970 0.990 544,000 534,760 0.9830 0.230 0.228 0.230 0.226 0.230 2,339,433 0.2286 3.13%
2009-10-20 0 0.960 0.960 0.990 0.960 0.990 1,452,000 1,415,840 0.9751 0.223 0.223 0.230 0.223 0.230 6,244,223 0.2267 2.13%
2009-10-19 0 0.940 0.940 0.950 0.930 0.950 696,000 653,640 0.9391 0.219 0.219 0.221 0.216 0.221 2,993,099 0.2184 0.00%
2009-10-16 0 0.940 0.940 0.950 0.930 0.940 124,000 116,360 0.9384 0.219 0.219 0.221 0.216 0.219 533,253 0.2182 -2.08%
2009-10-15 0 0.960 0.940 0.960 0.940 0.960 80,000 75,960 0.9495 0.223 0.219 0.223 0.219 0.223 344,034 0.2208 0.00%
2009-10-14 0 0.960 0.960 0.970 0.950 0.970 344,000 330,680 0.9613 0.223 0.223 0.226 0.221 0.226 1,479,348 0.2235 1.05%
2009-10-13 0 0.950 0.940 0.950 0.940 0.960 344,000 327,320 0.9515 0.221 0.219 0.221 0.219 0.223 1,479,348 0.2213 2.15%
2009-10-12 0 0.930 0.930 0.950 0.920 0.930 112,000 103,160 0.9211 0.216 0.216 0.221 0.214 0.216 481,648 0.2142 0.00%
2009-10-09 0 0.930 0.930 0.950 0.930 0.950 64,000 59,920 0.9363 0.216 0.216 0.221 0.216 0.221 275,227 0.2177 0.00%
2009-10-08 0 0.930 0.930 0.940 0.930 0.940 76,000 70,720 0.9305 0.216 0.216 0.219 0.216 0.219 326,833 0.2164 -1.06%
2009-10-07 0 0.940 0.920 0.950 0.920 0.950 696,000 650,440 0.9345 0.219 0.214 0.221 0.214 0.221 2,993,099 0.2173 -2.08%
2009-10-06 0 0.960 0.930 0.960 0.950 0.970 148,000 141,880 0.9586 0.223 0.216 0.223 0.221 0.226 636,463 0.2229 3.23%
2009-10-05 0 0.930 0.920 0.950 - - 0 0 - 0.216 0.214 0.221 - - 0 - 0.00%
2009-10-02 0 0.930 0.920 0.940 0.920 0.940 588,000 546,800 0.9299 0.216 0.214 0.219 0.214 0.219 2,528,652 0.2162 -3.12%
2009-09-30 0 0.960 0.960 0.970 0.910 0.980 2,884,000 2,754,560 0.9551 0.223 0.223 0.226 0.212 0.228 12,402,437 0.2221 4.35%
2009-09-29 0 0.920 0.920 0.950 0.890 0.940 2,898,000 2,678,060 0.9241 0.214 0.214 0.221 0.207 0.219 12,462,643 0.2149 2.22%
2009-09-28 0 0.900 0.900 0.910 0.900 0.920 192,000 173,320 0.9027 0.209 0.209 0.212 0.209 0.214 825,682 0.2099 -2.17%
2009-09-25 0 0.920 0.900 0.920 0.880 0.930 676,000 608,880 0.9007 0.214 0.209 0.214 0.205 0.216 2,907,090 0.2094 2.22%
2009-09-24 0 0.900 0.890 0.900 0.890 0.910 504,000 450,200 0.8933 0.209 0.207 0.209 0.207 0.212 2,167,416 0.2077 0.00%
2009-09-23 0 0.900 0.900 0.920 0.890 0.890 72,000 64,200 0.8917 0.209 0.209 0.214 0.207 0.207 309,631 0.2073 0.00%
2009-09-22 0 0.900 0.900 0.920 0.900 0.930 1,020,000 929,320 0.9111 0.209 0.209 0.214 0.209 0.216 4,386,438 0.2119 0.00%
2009-09-21 0 0.900 0.900 0.910 0.900 0.920 288,000 263,000 0.9132 0.209 0.209 0.212 0.209 0.214 1,238,524 0.2123 -2.17%
2009-09-18 0 0.920 0.890 0.920 0.890 0.920 608,000 545,560 0.8973 0.214 0.207 0.214 0.207 0.214 2,614,661 0.2087 3.37%
2009-09-17 0 0.890 0.890 0.910 0.890 0.930 1,204,000 1,080,320 0.8973 0.207 0.207 0.212 0.207 0.216 5,177,717 0.2086 -2.20%
2009-09-16 0 0.910 0.900 0.910 0.900 0.920 568,000 516,560 0.9094 0.212 0.209 0.212 0.209 0.214 2,442,644 0.2115 2.25%
2009-09-15 0 0.890 0.890 0.900 0.890 0.890 72,000 64,320 0.8933 0.207 0.207 0.209 0.207 0.207 309,631 0.2077 0.00%
2009-09-14 0 0.890 0.890 0.900 0.880 0.920 632,000 565,160 0.8942 0.207 0.207 0.209 0.205 0.214 2,717,871 0.2079 0.00%
2009-09-11 0 0.890 0.890 0.900 0.890 0.910 980,000 874,640 0.8925 0.207 0.207 0.209 0.207 0.212 4,214,420 0.2075 0.00%
2009-09-10 0 0.890 0.880 0.890 0.880 0.910 2,012,000 1,790,240 0.8898 0.207 0.205 0.207 0.205 0.212 8,652,463 0.2069 0.00%
2009-09-09 0 0.890 0.890 0.900 0.880 0.910 972,000 867,320 0.8923 0.207 0.207 0.209 0.205 0.212 4,180,017 0.2075 -2.20%
2009-09-08 0 0.910 0.900 0.910 0.890 0.940 2,264,000 2,056,240 0.9082 0.212 0.209 0.212 0.207 0.219 9,736,171 0.2112 -1.09%
2009-09-07 0 0.920 0.910 0.930 0.910 0.940 800,000 734,920 0.9187 0.214 0.212 0.216 0.212 0.219 3,440,343 0.2136 2.00%
2009-09-04 0 0.920 0.910 0.920 0.920 0.950 1,108,000 1,031,120 0.9306 0.210 0.207 0.210 0.210 0.217 4,859,962 0.2122 1.10%
2009-09-03 0 0.910 0.900 0.910 0.890 0.920 872,000 786,400 0.9018 0.207 0.205 0.207 0.203 0.210 3,824,807 0.2056 -1.09%
2009-09-02 0 0.920 0.900 0.920 0.890 0.920 788,000 709,000 0.8997 0.210 0.205 0.210 0.203 0.210 3,456,363 0.2051 1.10%
2009-09-01 0 0.910 0.900 0.920 0.900 0.950 1,368,000 1,249,440 0.9133 0.207 0.205 0.210 0.205 0.217 6,000,386 0.2082 -1.09%
2009-08-31 0 0.920 0.920 0.930 0.920 0.940 832,000 773,560 0.9298 0.210 0.210 0.212 0.210 0.214 3,649,357 0.2120 -2.13%
2009-08-28 0 0.940 0.940 0.950 0.920 0.950 948,000 889,000 0.9378 0.214 0.214 0.217 0.210 0.217 4,158,162 0.2138 1.08%
2009-08-27 0 0.930 0.930 0.940 0.930 0.940 890,000 830,760 0.9334 0.212 0.212 0.214 0.212 0.214 3,903,760 0.2128 1.09%
2009-08-26 0 0.920 0.910 0.930 0.920 0.930 1,384,000 1,273,640 0.9203 0.210 0.207 0.212 0.210 0.212 6,070,566 0.2098 -1.08%
2009-08-25 0 0.930 0.920 0.930 0.910 0.930 1,516,000 1,386,280 0.9144 0.212 0.210 0.212 0.207 0.212 6,649,550 0.2085 1.09%
2009-08-24 0 0.920 0.910 0.920 0.910 0.930 1,412,000 1,289,720 0.9134 0.210 0.207 0.210 0.207 0.212 6,193,381 0.2082 0.00%
2009-08-21 0 0.920 0.900 0.920 0.910 0.930 564,000 517,560 0.9177 0.210 0.205 0.210 0.207 0.212 2,473,843 0.2092 0.00%
2009-08-20 0 0.920 0.910 0.930 0.910 0.920 48,000 43,760 0.9117 0.210 0.207 0.212 0.207 0.210 210,540 0.2078 2.22%
2009-08-19 0 0.900 0.900 0.910 0.900 0.910 636,000 578,520 0.9096 0.205 0.205 0.207 0.205 0.207 2,789,653 0.2074 -1.10%
2009-08-18 0 0.910 0.900 0.920 0.900 0.910 784,000 713,040 0.9095 0.207 0.205 0.210 0.205 0.207 3,438,818 0.2074 0.00%
2009-08-17 0 0.910 0.910 0.920 0.910 0.930 704,000 643,680 0.9143 0.207 0.207 0.210 0.207 0.212 3,087,918 0.2085 -2.15%
2009-08-14 0 0.930 0.930 0.940 0.920 0.930 208,000 192,680 0.9263 0.212 0.212 0.214 0.210 0.212 912,339 0.2112 0.00%
2009-08-13 0 0.930 0.930 0.940 0.930 0.930 44,000 40,920 0.9300 0.212 0.212 0.214 0.212 0.212 192,995 0.2120 -1.06%
2009-08-12 0 0.940 0.940 0.950 0.920 0.940 818,000 763,960 0.9339 0.214 0.214 0.217 0.210 0.214 3,587,950 0.2129 0.00%
2009-08-11 0 0.940 0.920 0.940 0.930 0.940 180,000 167,600 0.9311 0.214 0.210 0.214 0.212 0.214 789,524 0.2123 0.00%
2009-08-10 0 0.940 0.930 0.940 0.940 0.950 528,000 498,320 0.9438 0.214 0.212 0.214 0.214 0.217 2,315,938 0.2152 2.17%
2009-08-07 0 0.920 0.910 0.930 0.910 0.940 1,164,000 1,081,480 0.9291 0.210 0.207 0.212 0.207 0.214 5,105,591 0.2118 1.10%
2009-08-06 0 0.910 0.910 0.940 0.900 0.940 2,592,000 2,389,480 0.9219 0.207 0.207 0.214 0.205 0.214 11,369,152 0.2102 -3.19%
2009-08-05 0 0.940 0.930 0.940 0.920 0.950 1,368,000 1,272,160 0.9299 0.214 0.212 0.214 0.210 0.217 6,000,386 0.2120 1.08%
2009-08-04 0 0.930 0.930 0.950 0.930 0.970 640,000 609,240 0.9519 0.212 0.212 0.217 0.212 0.221 2,807,198 0.2170 -2.11%
2009-08-03 0 0.950 0.940 0.950 0.940 0.970 656,000 629,680 0.9599 0.217 0.214 0.217 0.214 0.221 2,877,378 0.2188 1.06%
2009-07-31 0 0.940 0.930 0.940 0.930 0.940 680,000 632,440 0.9301 0.214 0.212 0.214 0.212 0.214 2,982,648 0.2120 1.08%
2009-07-30 0 0.930 0.930 0.940 0.920 0.950 168,000 157,120 0.9352 0.212 0.212 0.214 0.210 0.217 736,889 0.2132 0.00%
2009-07-29 0 0.930 0.920 0.930 0.920 0.940 768,000 715,640 0.9318 0.212 0.210 0.212 0.210 0.214 3,368,638 0.2124 -1.06%
2009-07-28 0 0.940 0.930 0.940 0.920 0.940 260,000 241,920 0.9305 0.214 0.212 0.214 0.210 0.214 1,140,424 0.2121 1.08%
2009-07-27 0 0.930 0.920 0.930 0.900 0.930 984,000 901,680 0.9163 0.212 0.210 0.212 0.205 0.212 4,316,067 0.2089 1.09%
2009-07-24 0 0.920 0.900 0.920 0.900 0.940 1,060,000 974,880 0.9197 0.210 0.205 0.210 0.205 0.214 4,649,422 0.2097 -1.08%
2009-07-23 0 0.930 0.920 0.930 0.900 0.930 616,000 565,760 0.9184 0.212 0.210 0.212 0.205 0.212 2,701,928 0.2094 1.09%
2009-07-22 0 0.920 0.910 0.930 0.910 0.930 908,000 835,320 0.9200 0.210 0.207 0.212 0.207 0.212 3,982,712 0.2097 0.00%
2009-07-21 0 0.920 0.910 0.920 0.900 0.940 688,000 633,440 0.9207 0.210 0.207 0.210 0.205 0.214 3,017,738 0.2099 1.10%
2009-07-20 0 0.910 0.900 0.910 0.900 0.910 520,000 470,960 0.9057 0.207 0.205 0.207 0.205 0.207 2,280,848 0.2065 0.00%
2009-07-17 0 0.910 0.900 0.910 0.900 0.920 292,000 263,800 0.9034 0.207 0.205 0.207 0.205 0.210 1,280,784 0.2060 0.00%
2009-07-16 0 0.910 0.900 0.910 0.900 0.910 1,172,000 1,062,120 0.9062 0.207 0.205 0.207 0.205 0.207 5,140,681 0.2066 0.00%
2009-07-15 0 0.910 0.900 0.910 0.900 0.920 384,000 348,640 0.9079 0.207 0.205 0.207 0.205 0.210 1,684,319 0.2070 0.00%
2009-07-14 0 0.910 0.910 0.920 0.910 0.930 464,000 424,720 0.9153 0.207 0.207 0.210 0.207 0.212 2,035,219 0.2087 -1.09%
2009-07-13 0 0.920 0.910 0.920 0.900 0.920 444,000 405,680 0.9137 0.210 0.207 0.210 0.205 0.210 1,947,494 0.2083 0.00%
2009-07-10 0 0.920 0.910 0.920 0.910 0.930 620,000 570,600 0.9203 0.210 0.207 0.210 0.207 0.212 2,719,473 0.2098 1.10%
2009-07-09 0 0.910 0.890 0.920 0.870 0.920 680,000 611,960 0.8999 0.207 0.203 0.210 0.198 0.210 2,982,648 0.2052 3.41%
2009-07-08 0 0.880 0.880 0.890 0.870 0.890 756,000 667,600 0.8831 0.201 0.201 0.203 0.198 0.203 3,316,003 0.2013 -1.12%
2009-07-07 0 0.890 0.880 0.900 0.880 0.890 124,000 110,160 0.8884 0.203 0.201 0.205 0.201 0.203 543,895 0.2025 0.00%
2009-07-06 0 0.890 0.890 0.900 0.870 0.900 410,000 362,820 0.8849 0.203 0.203 0.205 0.198 0.205 1,798,361 0.2018 0.00%
2009-07-03 0 0.890 0.890 0.900 0.860 0.890 1,024,000 901,520 0.8804 0.203 0.203 0.205 0.196 0.203 4,491,517 0.2007 0.00%
2009-07-02 0 0.890 0.890 0.900 0.880 0.890 264,000 233,880 0.8859 0.203 0.203 0.205 0.201 0.203 1,157,969 0.2020 -1.11%
2009-06-30 0 0.900 0.890 0.900 0.880 0.900 2,276,000 2,028,280 0.8912 0.205 0.203 0.205 0.201 0.205 9,983,098 0.2032 0.00%
2009-06-29 0 0.900 0.900 0.910 0.880 0.900 2,064,000 1,848,560 0.8956 0.205 0.205 0.207 0.201 0.205 9,053,214 0.2042 0.00%
2009-06-26 0 0.900 0.890 0.900 0.880 0.900 1,824,000 1,628,640 0.8929 0.205 0.203 0.205 0.201 0.205 8,000,514 0.2036 3.45%
2009-06-25 0 0.870 0.870 0.880 0.860 0.870 1,120,000 968,200 0.8645 0.198 0.198 0.201 0.196 0.198 4,912,596 0.1971 1.16%
2009-06-24 0 0.860 0.860 0.870 0.850 0.860 1,172,000 1,003,680 0.8564 0.196 0.196 0.198 0.194 0.196 5,140,681 0.1952 0.00%
2009-06-23 0 0.860 0.850 0.860 0.850 0.860 1,200,000 1,028,400 0.8570 0.196 0.194 0.196 0.194 0.196 5,263,496 0.1954 0.00%
2009-06-22 0 0.860 0.860 0.870 0.860 0.870 616,000 533,440 0.8660 0.196 0.196 0.198 0.196 0.198 2,701,928 0.1974 -1.15%
2009-06-19 0 0.870 0.860 0.870 0.850 0.870 1,800,000 1,546,400 0.8591 0.198 0.196 0.198 0.194 0.198 7,895,244 0.1959 2.35%
2009-06-18 0 0.850 0.850 0.860 0.840 0.880 1,676,000 1,422,920 0.8490 0.194 0.194 0.196 0.192 0.201 7,351,350 0.1936 0.00%
2009-06-17 0 0.850 0.840 0.850 0.830 0.860 1,848,000 1,559,440 0.8439 0.194 0.192 0.194 0.189 0.196 8,105,784 0.1924 2.41%
2009-06-16 0 0.830 0.830 0.840 0.830 0.850 2,204,000 1,842,680 0.8361 0.189 0.189 0.192 0.189 0.194 9,667,288 0.1906 -1.19%
2009-06-15 0 0.840 0.830 0.840 0.840 0.850 1,628,000 1,374,520 0.8443 0.192 0.189 0.192 0.192 0.194 7,140,810 0.1925 -1.18%
2009-06-12 0 0.850 0.850 0.860 0.850 0.880 2,484,000 2,151,160 0.8660 0.194 0.194 0.196 0.194 0.201 10,895,437 0.1974 -2.30%
2009-06-11 0 0.870 0.870 0.880 0.850 0.880 2,808,000 2,421,200 0.8623 0.198 0.198 0.201 0.194 0.201 12,316,581 0.1966 1.16%
2009-06-10 0 0.860 0.850 0.870 0.850 0.870 2,704,000 2,326,480 0.8604 0.196 0.194 0.198 0.194 0.198 11,860,412 0.1962 2.38%
2009-06-09 0 0.840 0.840 0.850 0.830 0.870 1,348,000 1,141,600 0.8469 0.192 0.192 0.194 0.189 0.198 5,912,661 0.1931 0.00%
2009-06-08 0 0.840 0.830 0.850 0.830 0.840 860,000 722,520 0.8401 0.192 0.189 0.194 0.189 0.192 3,772,172 0.1915 -1.18%
2009-06-05 0 0.850 0.840 0.860 0.840 0.870 1,812,000 1,547,680 0.8541 0.194 0.192 0.196 0.192 0.198 7,947,879 0.1947 -2.30%
2009-06-04 0 0.870 0.860 0.870 0.830 0.870 3,416,000 2,892,280 0.8467 0.198 0.196 0.198 0.189 0.198 14,983,419 0.1930 4.82%
2009-06-03 0 0.830 0.830 0.840 0.830 0.840 1,032,000 861,360 0.8347 0.189 0.189 0.192 0.189 0.192 4,526,607 0.1903 0.00%
2009-06-02 0 0.830 0.820 0.830 0.820 0.840 2,124,000 1,761,360 0.8293 0.189 0.187 0.189 0.187 0.192 9,316,388 0.1891 1.22%
2009-06-01 0 0.820 0.820 0.830 0.810 0.830 2,452,000 2,009,240 0.8194 0.187 0.187 0.189 0.185 0.189 10,755,077 0.1868 0.00%
2009-05-29 0 0.820 0.810 0.820 0.820 0.830 1,324,000 1,086,440 0.8206 0.187 0.185 0.187 0.187 0.189 5,807,391 0.1871 1.23%
2009-05-27 0 0.810 0.810 0.820 0.810 0.820 1,480,000 1,199,360 0.8104 0.185 0.185 0.187 0.185 0.187 6,491,645 0.1848 0.00%
2009-05-26 0 0.810 0.800 0.810 0.800 0.820 704,000 570,080 0.8098 0.185 0.182 0.185 0.182 0.187 3,087,918 0.1846 0.00%
2009-05-25 0 0.810 0.800 0.810 0.790 0.810 836,000 671,880 0.8037 0.185 0.182 0.185 0.180 0.185 3,666,902 0.1832 1.25%
2009-05-22 0 0.800 0.790 0.800 0.790 0.800 1,032,000 819,160 0.7938 0.182 0.180 0.182 0.180 0.182 4,526,607 0.1810 -1.23%
2009-05-21 0 0.810 0.800 0.810 0.800 0.810 1,168,000 943,440 0.8077 0.185 0.182 0.185 0.182 0.185 5,123,136 0.1842 0.00%
2009-05-20 0 0.810 0.800 0.810 0.800 0.820 1,032,000 828,480 0.8028 0.185 0.182 0.185 0.182 0.187 4,526,607 0.1830 1.25%
2009-05-19 0 0.800 0.800 0.810 0.800 0.810 1,068,000 856,760 0.8022 0.182 0.182 0.185 0.182 0.185 4,684,512 0.1829 0.00%
2009-05-18 0 0.800 0.790 0.800 0.790 0.810 848,000 675,640 0.7967 0.182 0.180 0.182 0.180 0.185 3,719,537 0.1816 1.27%
2009-05-15 0 0.790 0.790 0.800 0.790 0.800 672,000 531,000 0.7902 0.180 0.180 0.182 0.180 0.182 2,947,558 0.1801 0.00%
2009-05-14 0 0.790 0.790 0.800 0.780 0.800 328,000 258,440 0.7879 0.180 0.180 0.182 0.178 0.182 1,438,689 0.1796 0.00%
2009-05-13 0 0.790 0.780 0.800 0.780 0.790 732,000 578,160 0.7898 0.180 0.178 0.182 0.178 0.180 3,210,733 0.1801 0.00%
2009-05-12 0 0.790 0.790 0.800 0.760 0.800 448,000 350,080 0.7814 0.180 0.180 0.182 0.173 0.182 1,965,039 0.1782 2.60%
2009-05-11 0 0.770 0.770 0.790 0.770 0.810 1,596,000 1,265,320 0.7928 0.176 0.176 0.180 0.176 0.185 7,000,450 0.1807 -1.28%
2009-05-08 0 0.780 0.780 0.790 0.770 0.810 960,000 759,200 0.7908 0.178 0.178 0.180 0.176 0.185 4,210,797 0.1803 1.30%
2009-05-07 0 0.770 0.760 0.770 0.750 0.770 2,008,000 1,519,720 0.7568 0.176 0.173 0.176 0.171 0.176 8,807,584 0.1725 4.05%
2009-05-06 0 0.740 0.740 0.750 0.730 0.750 1,560,000 1,155,440 0.7407 0.169 0.169 0.171 0.166 0.171 6,842,545 0.1689 1.37%
2009-05-05 0 0.730 0.730 0.740 0.730 0.770 1,248,000 925,560 0.7416 0.166 0.166 0.169 0.166 0.176 5,474,036 0.1691 -2.67%
2009-05-04 0 0.750 0.750 0.760 0.740 0.780 1,984,000 1,492,400 0.7522 0.171 0.171 0.173 0.169 0.178 8,702,314 0.1715 -2.60%
2009-04-30 0 0.810 0.800 0.810 0.780 0.810 2,644,000 2,096,160 0.7928 0.176 0.173 0.176 0.169 0.176 12,199,691 0.1718 3.85%
2009-04-29 0 0.780 0.780 0.790 0.780 0.830 3,284,000 2,625,120 0.7994 0.169 0.169 0.171 0.169 0.180 15,152,717 0.1732 0.00%
2009-04-28 0 0.780 0.780 0.790 0.770 0.870 5,248,000 4,242,480 0.8084 0.169 0.169 0.171 0.167 0.189 24,214,817 0.1752 -7.14%
2009-04-27 0 0.840 0.840 0.850 0.760 0.940 28,520,000 24,312,360 0.8525 0.182 0.182 0.184 0.165 0.204 131,594,242 0.1848 13.51%
2009-04-24 0 0.740 0.740 0.750 0.740 0.750 540,000 400,000 0.7407 0.160 0.160 0.163 0.160 0.163 2,491,616 0.1605 0.00%
2009-04-23 0 0.740 0.730 0.740 0.730 0.750 560,000 415,600 0.7421 0.160 0.158 0.160 0.158 0.163 2,583,898 0.1608 0.00%
2009-04-22 0 0.740 0.740 0.750 0.730 0.740 740,000 547,200 0.7395 0.160 0.160 0.163 0.158 0.160 3,414,437 0.1603 0.00%
2009-04-21 0 0.740 0.730 0.740 0.740 0.750 380,000 281,560 0.7409 0.160 0.158 0.160 0.160 0.163 1,753,359 0.1606 0.00%
2009-04-20 0 0.740 0.740 0.750 0.740 0.760 2,336,000 1,750,240 0.7492 0.160 0.160 0.163 0.160 0.165 10,778,547 0.1624 -2.63%
2009-04-17 0 0.760 0.750 0.760 0.760 0.770 424,000 324,640 0.7657 0.165 0.163 0.165 0.165 0.167 1,956,380 0.1659 -1.30%
2009-04-16 0 0.770 0.760 0.780 0.760 0.770 1,592,000 1,218,640 0.7655 0.167 0.165 0.169 0.165 0.167 7,345,653 0.1659 1.32%
2009-04-15 0 0.760 0.750 0.760 0.750 0.770 820,000 623,880 0.7608 0.165 0.163 0.165 0.163 0.167 3,783,565 0.1649 -1.30%
2009-04-14 0 0.770 0.750 0.770 0.740 0.790 480,000 363,320 0.7569 0.167 0.163 0.167 0.160 0.171 2,214,770 0.1640 2.67%
2009-04-09 0 0.750 0.750 0.770 0.750 0.780 2,052,000 1,575,640 0.7679 0.163 0.163 0.167 0.163 0.169 9,468,141 0.1664 0.00%
2009-04-08 0 0.750 0.740 0.760 0.740 0.760 484,000 358,920 0.7416 0.163 0.160 0.165 0.160 0.165 2,233,226 0.1607 -1.32%
2009-04-07 0 0.760 0.750 0.760 0.750 0.770 216,000 164,800 0.7630 0.165 0.163 0.165 0.163 0.167 996,646 0.1654 -1.30%
2009-04-06 0 0.770 0.740 0.770 0.770 0.770 8,000 6,160 0.7700 0.167 0.160 0.167 0.167 0.167 36,913 0.1669 1.32%
2009-04-03 0 0.760 0.750 0.760 0.750 0.770 196,000 148,400 0.7571 0.165 0.163 0.165 0.163 0.167 904,364 0.1641 0.00%
2009-04-02 0 0.760 0.760 0.770 0.760 0.770 172,000 130,920 0.7612 0.165 0.165 0.167 0.165 0.167 793,626 0.1650 0.00%
2009-04-01 0 0.760 0.760 0.770 0.750 0.760 220,000 166,880 0.7585 0.165 0.165 0.167 0.163 0.165 1,015,103 0.1644 0.00%
2009-03-31 0 0.760 0.760 0.770 0.760 0.770 164,000 125,520 0.7654 0.165 0.165 0.167 0.165 0.167 756,713 0.1659 1.33%
2009-03-30 0 0.750 0.750 0.770 0.740 0.770 208,000 156,800 0.7538 0.163 0.163 0.167 0.160 0.167 959,734 0.1634 0.00%
2009-03-27 0 0.750 0.750 0.760 0.750 0.760 452,000 340,560 0.7535 0.163 0.163 0.165 0.163 0.165 2,085,575 0.1633 -2.60%
2009-03-26 0 0.770 0.770 0.790 0.750 0.790 812,000 625,520 0.7703 0.167 0.167 0.171 0.163 0.171 3,746,652 0.1670 4.05%
2009-03-25 0 0.740 0.740 0.770 0.740 0.750 732,000 542,080 0.7405 0.160 0.160 0.167 0.160 0.163 3,377,524 0.1605 -1.33%
2009-03-24 0 0.750 0.750 0.770 0.740 0.770 820,000 620,200 0.7563 0.163 0.163 0.167 0.160 0.167 3,783,565 0.1639 0.00%
2009-03-23 0 0.750 0.740 0.760 0.750 0.760 140,000 105,800 0.7557 0.163 0.160 0.165 0.163 0.165 645,975 0.1638 2.74%
2009-03-20 0 0.730 0.730 0.750 0.730 0.740 140,000 103,200 0.7371 0.158 0.158 0.163 0.158 0.160 645,975 0.1598 -1.35%
2009-03-19 0 0.740 0.730 0.750 0.720 0.750 224,000 165,480 0.7388 0.160 0.158 0.163 0.156 0.163 1,033,559 0.1601 -1.33%
2009-03-18 0 0.750 0.740 0.750 0.730 0.750 100,000 74,360 0.7436 0.163 0.160 0.163 0.158 0.163 461,410 0.1612 2.74%
2009-03-17 0 0.730 0.730 0.740 0.710 0.740 368,000 264,960 0.7200 0.158 0.158 0.160 0.154 0.160 1,697,990 0.1560 0.00%
2009-03-16 0 0.730 0.730 0.740 0.730 0.730 240,000 175,200 0.7300 0.158 0.158 0.160 0.158 0.158 1,107,385 0.1582 0.00%
2009-03-13 0 0.730 0.720 0.740 0.700 0.730 1,148,000 826,280 0.7198 0.158 0.156 0.160 0.152 0.158 5,296,991 0.1560 4.29%
2009-03-12 0 0.700 0.700 0.720 0.690 0.700 260,000 181,400 0.6977 0.152 0.152 0.156 0.150 0.152 1,199,667 0.1512 0.00%
2009-03-11 0 0.700 0.690 0.710 0.690 0.700 240,000 167,400 0.6975 0.152 0.150 0.154 0.150 0.152 1,107,385 0.1512 0.00%
2009-03-10 0 0.700 0.690 0.710 0.690 0.700 220,000 152,000 0.6909 0.152 0.150 0.154 0.150 0.152 1,015,103 0.1497 1.45%
2009-03-09 0 0.690 0.690 0.710 0.690 0.690 200,000 138,000 0.6900 0.150 0.150 0.154 0.150 0.150 922,821 0.1495 0.00%
2009-03-06 0 0.690 0.690 0.710 0.690 0.690 280,000 194,000 0.6929 0.150 0.150 0.154 0.150 0.150 1,291,949 0.1502 0.00%
2009-03-05 0 0.690 0.690 0.710 0.690 0.700 664,000 461,160 0.6945 0.150 0.150 0.154 0.150 0.152 3,063,765 0.1505 0.00%
2009-03-04 0 0.690 0.680 0.700 0.680 0.700 460,000 317,160 0.6895 0.150 0.147 0.152 0.147 0.152 2,122,488 0.1494 1.47%
2009-03-03 0 0.680 0.680 0.690 0.680 0.680 60,000 40,800 0.6800 0.147 0.147 0.150 0.147 0.147 276,846 0.1474 0.00%
2009-03-02 0 0.680 0.680 0.690 0.680 0.680 60,000 40,800 0.6800 0.147 0.147 0.150 0.147 0.147 276,846 0.1474 0.00%
2009-02-27 0 0.680 0.680 0.700 0.680 0.700 200,000 136,240 0.6812 0.147 0.147 0.152 0.147 0.152 922,821 0.1476 0.00%
2009-02-26 0 0.680 0.680 0.700 0.670 0.700 180,000 122,000 0.6778 0.147 0.147 0.152 0.145 0.152 830,539 0.1469 0.00%
2009-02-25 0 0.680 0.680 0.700 0.670 0.670 24,000 16,080 0.6700 0.147 0.147 0.152 0.145 0.145 110,738 0.1452 0.00%
2009-02-24 0 0.680 0.670 0.700 0.670 0.700 440,000 299,840 0.6815 0.147 0.145 0.152 0.145 0.152 2,030,206 0.1477 0.00%
2009-02-23 0 0.680 0.680 0.690 0.680 0.680 200,000 136,000 0.6800 0.147 0.147 0.150 0.147 0.147 922,821 0.1474 0.00%
2009-02-20 0 0.680 0.680 0.690 0.680 0.690 260,000 177,400 0.6823 0.147 0.147 0.150 0.147 0.150 1,199,667 0.1479 0.00%
2009-02-19 0 0.680 0.680 0.690 0.670 0.680 352,000 238,360 0.6772 0.147 0.147 0.150 0.145 0.147 1,624,165 0.1468 0.00%
2009-02-18 0 0.680 0.680 0.690 0.680 0.680 136,000 92,480 0.6800 0.147 0.147 0.150 0.147 0.147 627,518 0.1474 0.00%
2009-02-17 0 0.680 0.680 0.690 0.650 0.690 1,452,000 976,120 0.6723 0.147 0.147 0.150 0.141 0.150 6,699,679 0.1457 -1.45%
2009-02-16 0 0.690 0.680 0.690 - - 0 0 - 0.150 0.147 0.150 - - 0 - 0.00%
2009-02-13 0 0.690 0.680 0.690 0.680 0.690 120,000 82,040 0.6837 0.150 0.147 0.150 0.147 0.150 553,692 0.1482 1.47%
2009-02-12 0 0.680 0.680 0.690 0.680 0.690 312,000 212,440 0.6809 0.147 0.147 0.150 0.147 0.150 1,439,600 0.1476 0.00%
2009-02-11 0 0.680 0.680 0.690 0.680 0.680 404,000 274,720 0.6800 0.147 0.147 0.150 0.147 0.147 1,864,098 0.1474 -1.45%
2009-02-10 0 0.690 0.690 0.700 0.680 0.690 104,000 71,720 0.6896 0.150 0.150 0.152 0.147 0.150 479,867 0.1495 2.99%
2009-02-09 0 0.670 0.670 0.700 0.670 0.700 628,000 429,040 0.6832 0.145 0.145 0.152 0.145 0.152 2,897,657 0.1481 -1.47%
2009-02-06 0 0.680 0.670 0.680 0.670 0.690 196,000 132,200 0.6745 0.147 0.145 0.147 0.145 0.150 904,364 0.1462 0.00%
2009-02-05 0 0.680 0.680 0.690 0.680 0.690 200,000 137,000 0.6850 0.147 0.147 0.150 0.147 0.150 922,821 0.1485 0.00%
2009-02-04 0 0.680 0.670 0.680 0.670 0.690 188,000 126,840 0.6747 0.147 0.145 0.147 0.145 0.150 867,452 0.1462 1.49%
2009-02-03 0 0.670 0.660 0.690 0.670 0.670 100,000 67,000 0.6700 0.145 0.143 0.150 0.145 0.145 461,410 0.1452 0.00%
2009-02-02 0 0.670 0.660 0.690 0.670 0.670 264,000 176,880 0.6700 0.145 0.143 0.150 0.145 0.145 1,218,123 0.1452 -2.90%
2009-01-30 0 0.690 0.670 0.690 - - 0 0 - 0.150 0.145 0.150 - - 0 - -1.43%
2009-01-29 0 0.700 0.670 0.700 0.660 0.700 344,000 234,240 0.6809 0.152 0.145 0.152 0.143 0.152 1,587,252 0.1476 6.06%
2009-01-23 0 0.660 0.660 0.680 0.660 0.670 80,000 53,040 0.6630 0.143 0.143 0.147 0.143 0.145 369,128 0.1437 0.00%
2009-01-22 0 0.660 0.660 0.670 0.650 0.670 612,000 403,920 0.6600 0.143 0.143 0.145 0.141 0.145 2,823,832 0.1430 -1.49%
2009-01-21 0 0.670 0.670 0.680 0.660 0.680 324,000 218,840 0.6754 0.145 0.145 0.147 0.143 0.147 1,494,970 0.1464 -1.47%
2009-01-20 0 0.680 0.680 0.690 0.680 0.680 72,000 48,960 0.6800 0.147 0.147 0.150 0.147 0.147 332,215 0.1474 -1.45%
2009-01-19 0 0.690 0.680 0.700 0.690 0.690 140,000 96,600 0.6900 0.150 0.147 0.152 0.150 0.150 645,975 0.1495 0.00%
2009-01-16 0 0.690 0.680 0.700 0.680 0.690 160,000 109,400 0.6838 0.150 0.147 0.152 0.147 0.150 738,257 0.1482 1.47%
2009-01-15 0 0.680 0.680 0.690 0.670 0.700 404,000 276,960 0.6855 0.147 0.147 0.150 0.145 0.152 1,864,098 0.1486 0.00%
2009-01-14 0 0.680 0.680 0.700 0.680 0.680 40,000 27,200 0.6800 0.147 0.147 0.152 0.147 0.147 184,564 0.1474 1.49%
2009-01-13 0 0.670 0.670 0.680 0.670 0.670 40,000 27,000 0.6750 0.145 0.145 0.147 0.145 0.145 184,564 0.1463 -1.47%
2009-01-12 0 0.680 0.670 0.700 0.670 0.690 116,000 78,880 0.6800 0.147 0.145 0.152 0.145 0.150 535,236 0.1474 -1.45%
2009-01-09 0 0.690 0.690 0.700 0.690 0.690 180,000 124,200 0.6900 0.150 0.150 0.152 0.150 0.150 830,539 0.1495 -1.43%
2009-01-08 0 0.700 0.690 0.700 0.680 0.700 1,464,000 1,005,000 0.6865 0.152 0.150 0.152 0.147 0.152 6,755,048 0.1488 0.00%
2009-01-07 0 0.700 0.690 0.700 0.690 0.700 492,000 340,720 0.6925 0.152 0.150 0.152 0.150 0.152 2,270,139 0.1501 0.00%
2009-01-06 0 0.700 0.690 0.700 0.680 0.700 748,000 512,800 0.6856 0.152 0.150 0.152 0.147 0.152 3,451,350 0.1486 0.00%
2009-01-05 0 0.700 0.690 0.700 0.690 0.700 68,000 47,200 0.6941 0.152 0.150 0.152 0.150 0.152 313,759 0.1504 0.00%
2009-01-02 0 0.700 0.690 0.700 - - 0 0 - 0.152 0.150 0.152 - - 0 - 0.00%
2008-12-31 0 0.700 0.690 0.700 0.690 0.700 104,000 71,800 0.6904 0.152 0.150 0.152 0.150 0.152 479,867 0.1496 0.00%
2008-12-30 0 0.700 0.690 0.700 0.690 0.700 208,000 144,600 0.6952 0.152 0.150 0.152 0.150 0.152 959,734 0.1507 0.00%
2008-12-29 0 0.700 0.690 0.700 0.680 0.700 108,000 74,320 0.6881 0.152 0.150 0.152 0.147 0.152 498,323 0.1491 1.45%
2008-12-24 0 0.690 0.680 0.690 0.680 0.690 76,000 51,920 0.6832 0.150 0.147 0.150 0.147 0.150 350,672 0.1481 0.00%
2008-12-23 0 0.690 0.680 0.690 0.680 0.700 452,000 312,840 0.6921 0.150 0.147 0.150 0.147 0.152 2,085,575 0.1500 1.47%
2008-12-22 0 0.680 0.690 0.700 0.680 0.690 168,000 115,880 0.6898 0.147 0.150 0.152 0.147 0.150 775,169 0.1495 -1.45%
2008-12-19 0 0.690 0.670 0.700 0.690 0.690 124,000 85,560 0.6900 0.150 0.145 0.152 0.150 0.150 572,149 0.1495 0.00%
2008-12-18 0 0.690 0.690 0.700 0.680 0.700 264,000 182,600 0.6917 0.150 0.150 0.152 0.147 0.152 1,218,123 0.1499 0.00%
2008-12-17 0 0.690 0.690 0.700 0.690 0.700 704,000 487,760 0.6928 0.150 0.150 0.152 0.150 0.152 3,248,329 0.1502 0.00%
2008-12-16 0 0.690 0.690 0.700 0.690 0.700 328,000 228,600 0.6970 0.150 0.150 0.152 0.150 0.152 1,513,426 0.1510 -1.43%
2008-12-15 0 0.700 0.690 0.700 0.700 0.710 288,000 201,680 0.7003 0.152 0.150 0.152 0.152 0.154 1,328,862 0.1518 0.00%
2008-12-12 0 0.700 0.690 0.700 0.690 0.750 832,000 591,240 0.7106 0.152 0.150 0.152 0.150 0.163 3,838,934 0.1540 0.00%
2008-12-11 0 0.700 0.690 0.700 0.690 0.700 168,000 117,560 0.6998 0.152 0.150 0.152 0.150 0.152 775,169 0.1517 -1.41%
2008-12-10 0 0.710 0.690 0.710 0.690 0.710 624,000 436,960 0.7003 0.154 0.150 0.154 0.150 0.154 2,879,201 0.1518 2.90%
2008-12-09 0 0.690 0.690 0.710 0.690 0.710 304,000 212,360 0.6986 0.150 0.150 0.154 0.150 0.154 1,402,688 0.1514 -2.82%
2008-12-08 0 0.710 0.690 0.710 0.700 0.710 700,000 490,600 0.7009 0.154 0.150 0.154 0.152 0.154 3,229,873 0.1519 2.90%
2008-12-05 0 0.690 0.690 0.700 0.690 0.700 324,000 224,760 0.6937 0.150 0.150 0.152 0.150 0.152 1,494,970 0.1503 0.00%
2008-12-04 0 0.690 0.690 0.700 0.690 0.700 384,000 266,480 0.6940 0.150 0.150 0.152 0.150 0.152 1,771,816 0.1504 -1.43%
2008-12-03 0 0.700 0.690 0.700 0.700 0.700 48,000 33,600 0.7000 0.152 0.150 0.152 0.152 0.152 221,477 0.1517 0.00%
2008-12-02 0 0.700 0.700 0.710 0.700 0.700 172,000 120,400 0.7000 0.152 0.152 0.154 0.152 0.152 793,626 0.1517 -1.41%
2008-12-01 0 0.710 0.690 0.710 0.700 0.710 200,000 140,400 0.7020 0.154 0.150 0.154 0.152 0.154 922,821 0.1521 1.43%
2008-11-28 0 0.700 0.690 0.700 0.700 0.710 100,000 70,400 0.7040 0.152 0.150 0.152 0.152 0.154 461,410 0.1526 -1.41%
2008-11-27 0 0.710 0.700 0.710 0.700 0.710 100,000 70,600 0.7060 0.154 0.152 0.154 0.152 0.154 461,410 0.1530 1.43%
2008-11-26 0 0.700 0.670 0.710 0.670 0.730 1,028,000 722,520 0.7028 0.152 0.145 0.154 0.145 0.158 4,743,299 0.1523 2.94%
2008-11-25 0 0.680 0.670 0.690 0.680 0.700 400,000 274,400 0.6860 0.147 0.145 0.150 0.147 0.152 1,845,642 0.1487 -1.45%
2008-11-24 0 0.690 0.690 0.700 0.690 0.690 272,000 187,680 0.6900 0.150 0.150 0.152 0.150 0.150 1,255,036 0.1495 1.47%
2008-11-21 0 0.680 0.680 0.690 0.650 0.680 108,000 71,160 0.6589 0.147 0.147 0.150 0.141 0.147 498,323 0.1428 1.49%
2008-11-20 0 0.670 0.650 0.670 0.630 0.670 1,264,000 836,080 0.6615 0.145 0.141 0.145 0.137 0.145 5,832,227 0.1434 -2.90%
2008-11-19 0 0.690 0.680 0.690 0.690 0.690 600,000 414,000 0.6900 0.150 0.147 0.150 0.150 0.150 2,768,462 0.1495 1.47%
2008-11-18 0 0.680 0.680 0.700 0.680 0.680 4,000 2,720 0.6800 0.147 0.147 0.152 0.147 0.147 18,456 0.1474 -4.23%
2008-11-17 0 0.710 0.690 0.710 0.690 0.710 272,000 190,880 0.7018 0.154 0.150 0.154 0.150 0.154 1,255,036 0.1521 2.90%
2008-11-14 0 0.690 0.680 0.690 0.670 0.690 696,000 471,440 0.6774 0.150 0.147 0.150 0.145 0.150 3,211,416 0.1468 1.47%
2008-11-13 0 0.680 0.670 0.690 0.680 0.680 476,000 323,680 0.6800 0.147 0.145 0.150 0.147 0.147 2,196,313 0.1474 0.00%
2008-11-12 0 0.680 0.670 0.690 0.680 0.690 964,000 656,920 0.6815 0.147 0.145 0.150 0.147 0.150 4,447,996 0.1477 0.00%
2008-11-11 0 0.680 0.670 0.690 0.660 0.690 364,000 246,680 0.6777 0.147 0.145 0.150 0.143 0.150 1,679,534 0.1469 -2.86%
2008-11-10 0 0.700 0.680 0.700 0.680 0.700 720,000 493,840 0.6859 0.152 0.147 0.152 0.147 0.152 3,322,155 0.1487 1.45%
2008-11-07 0 0.690 0.670 0.690 0.660 0.690 60,000 40,960 0.6827 0.150 0.145 0.150 0.143 0.150 276,846 0.1480 1.47%
2008-11-06 0 0.680 0.680 0.700 0.680 0.700 28,000 19,360 0.6914 0.147 0.147 0.152 0.147 0.152 129,195 0.1499 -2.86%
2008-11-05 0 0.700 0.680 0.700 0.680 0.700 900,000 615,040 0.6834 0.152 0.147 0.152 0.147 0.152 4,152,693 0.1481 1.45%
2008-11-04 0 0.690 0.680 0.690 0.690 0.690 24,000 16,560 0.6900 0.150 0.147 0.150 0.150 0.150 110,738 0.1495 -1.43%
2008-11-03 0 0.700 0.680 0.710 0.650 0.700 1,152,000 771,120 0.6694 0.152 0.147 0.154 0.141 0.152 5,315,448 0.1451 6.06%
2008-10-31 0 0.660 0.660 0.670 0.650 0.660 300,000 196,000 0.6533 0.143 0.143 0.145 0.141 0.143 1,384,231 0.1416 -1.49%
2008-10-30 0 0.670 0.650 0.670 0.630 0.670 720,000 470,800 0.6539 0.145 0.141 0.145 0.137 0.145 3,322,155 0.1417 1.52%
2008-10-29 0 0.660 0.630 0.660 0.620 0.660 584,000 374,560 0.6414 0.143 0.137 0.143 0.134 0.143 2,694,637 0.1390 1.54%
2008-10-28 0 0.650 0.630 0.650 0.600 0.650 1,820,000 1,147,200 0.6303 0.141 0.137 0.141 0.130 0.141 8,397,669 0.1366 0.00%
2008-10-27 0 0.650 0.650 0.660 0.600 0.680 860,000 559,800 0.6509 0.141 0.141 0.143 0.130 0.147 3,968,129 0.1411 -5.80%
2008-10-24 0 0.690 0.670 0.690 0.670 0.690 392,000 265,560 0.6774 0.150 0.145 0.150 0.145 0.150 1,808,729 0.1468 0.00%
2008-10-23 0 0.690 0.680 0.690 0.670 0.690 568,000 385,400 0.6785 0.150 0.147 0.150 0.145 0.150 2,620,811 0.1471 0.00%
2008-10-22 0 0.690 0.680 0.700 0.680 0.700 632,000 434,840 0.6880 0.150 0.147 0.152 0.147 0.152 2,916,114 0.1491 -1.43%
2008-10-21 0 0.700 0.680 0.700 0.680 0.700 564,000 391,120 0.6935 0.152 0.147 0.152 0.147 0.152 2,602,355 0.1503 0.00%
2008-10-20 0 0.700 0.680 0.700 0.700 0.700 96,000 67,200 0.7000 0.152 0.147 0.152 0.152 0.152 442,954 0.1517 0.00%
2008-10-17 0 0.700 0.660 0.700 0.670 0.700 380,000 261,000 0.6868 0.152 0.143 0.152 0.145 0.152 1,753,359 0.1489 1.45%
2008-10-16 0 0.690 0.660 0.690 0.660 0.690 1,368,000 921,720 0.6738 0.150 0.143 0.150 0.143 0.150 6,312,094 0.1460 -1.43%
2008-10-15 0 0.700 0.690 0.710 0.690 0.700 248,000 173,200 0.6984 0.152 0.150 0.154 0.150 0.152 1,144,298 0.1514 0.00%
2008-10-14 0 0.700 0.690 0.700 0.700 0.700 208,000 145,600 0.7000 0.152 0.150 0.152 0.152 0.152 959,734 0.1517 0.00%
2008-10-13 0 0.700 0.690 0.700 0.690 0.700 232,000 162,320 0.6997 0.152 0.150 0.152 0.150 0.152 1,070,472 0.1516 0.00%
2008-10-10 0 0.700 0.680 0.700 0.670 0.700 552,000 379,760 0.6880 0.152 0.147 0.152 0.145 0.152 2,546,985 0.1491 -2.78%
2008-10-09 0 0.720 0.700 0.720 0.700 0.730 640,000 458,880 0.7170 0.156 0.152 0.156 0.152 0.158 2,953,026 0.1554 2.86%
2008-10-08 0 0.700 0.690 0.700 0.700 0.710 856,000 601,960 0.7032 0.152 0.150 0.152 0.152 0.154 3,949,673 0.1524 -4.11%
2008-10-06 0 0.730 0.730 0.740 0.720 0.730 272,000 198,160 0.7285 0.158 0.158 0.160 0.156 0.158 1,255,036 0.1579 -1.35%
2008-10-03 0 0.740 0.730 0.740 0.720 0.740 120,000 88,200 0.7350 0.160 0.158 0.160 0.156 0.160 553,692 0.1593 -1.33%
2008-10-02 0 0.750 0.730 0.740 0.730 0.750 600,000 441,760 0.7363 0.163 0.158 0.160 0.158 0.163 2,768,462 0.1596 1.35%
2008-09-30 0 0.740 0.730 0.740 0.720 0.740 264,000 193,680 0.7336 0.160 0.158 0.160 0.156 0.160 1,218,123 0.1590 -1.33%
2008-09-29 0 0.750 0.730 0.750 0.740 0.750 440,000 326,960 0.7431 0.163 0.158 0.163 0.160 0.163 2,030,206 0.1610 0.00%
2008-09-26 0 0.750 0.740 0.750 0.730 0.750 508,000 375,440 0.7391 0.163 0.160 0.163 0.158 0.163 2,343,965 0.1602 1.35%
2008-09-25 0 0.740 0.730 0.750 0.740 0.740 232,000 171,680 0.7400 0.160 0.158 0.163 0.160 0.160 1,070,472 0.1604 0.00%
2008-09-24 0 0.740 0.720 0.750 0.700 0.750 1,184,000 865,080 0.7306 0.160 0.156 0.163 0.152 0.163 5,463,099 0.1583 -1.33%
2008-09-23 0 0.750 0.730 0.750 0.730 0.750 720,000 530,040 0.7362 0.163 0.158 0.163 0.158 0.163 3,322,155 0.1595 2.74%
2008-09-22 0 0.730 0.730 0.740 0.730 0.730 20,000 14,600 0.7300 0.158 0.158 0.160 0.158 0.158 92,282 0.1582 0.00%
2008-09-19 0 0.730 0.730 0.740 0.730 0.750 144,000 107,760 0.7483 0.158 0.158 0.160 0.158 0.163 664,431 0.1622 -2.67%
2008-09-18 0 0.750 0.720 0.750 0.710 0.750 1,100,000 802,400 0.7295 0.163 0.156 0.163 0.154 0.163 5,075,514 0.1581 0.00%
2008-09-17 0 0.750 0.730 0.750 0.730 0.750 240,000 176,120 0.7338 0.163 0.158 0.163 0.158 0.163 1,107,385 0.1590 0.00%
2008-09-16 0 0.750 0.740 0.750 0.740 0.760 204,000 151,880 0.7445 0.163 0.160 0.163 0.160 0.165 941,277 0.1614 -3.85%
2008-09-12 0 0.780 0.750 0.780 0.770 0.780 660,000 509,200 0.7715 0.169 0.163 0.169 0.167 0.169 3,045,309 0.1672 1.30%
2008-09-11 0 0.770 0.760 0.770 0.750 0.780 844,000 647,040 0.7666 0.167 0.165 0.167 0.163 0.169 3,894,304 0.1662 0.00%
2008-09-10 0 0.770 0.740 0.770 0.750 0.770 180,000 135,800 0.7544 0.167 0.160 0.167 0.163 0.167 830,539 0.1635 0.00%
2008-09-09 0 0.770 0.760 0.770 0.750 0.780 544,000 414,600 0.7621 0.167 0.165 0.167 0.163 0.169 2,510,072 0.1652 1.32%
2008-09-08 0 0.760 0.750 0.760 0.750 0.760 160,000 120,400 0.7525 0.165 0.163 0.165 0.163 0.165 738,257 0.1631 0.00%
2008-09-05 0 0.760 0.710 0.760 0.720 0.760 828,000 617,080 0.7453 0.165 0.154 0.165 0.156 0.165 3,820,478 0.1615 -1.30%
2008-09-04 0 0.770 0.750 0.770 0.750 0.770 500,000 377,000 0.7540 0.167 0.163 0.167 0.163 0.167 2,307,052 0.1634 1.05%
2008-09-03 0 0.780 0.750 0.780 0.730 0.790 1,088,000 819,400 0.7531 0.165 0.159 0.165 0.155 0.167 5,138,731 0.1595 6.85%
2008-09-02 0 0.730 0.730 0.740 0.730 0.750 832,000 613,880 0.7378 0.155 0.155 0.157 0.155 0.159 3,929,618 0.1562 -2.67%
2008-09-01 0 0.750 0.740 0.750 0.740 0.750 256,000 190,360 0.7436 0.159 0.157 0.159 0.157 0.159 1,209,113 0.1574 -1.32%
2008-08-29 0 0.760 0.740 0.760 0.740 0.760 904,000 675,560 0.7473 0.161 0.157 0.161 0.157 0.161 4,269,681 0.1582 0.00%
2008-08-28 0 0.760 0.750 0.760 0.750 0.770 1,556,000 1,178,880 0.7576 0.161 0.159 0.161 0.159 0.163 7,349,141 0.1604 -1.30%
2008-08-27 0 0.770 0.760 0.770 0.760 0.770 540,000 412,920 0.7647 0.163 0.161 0.163 0.161 0.163 2,550,473 0.1619 0.00%
2008-08-26 0 0.770 0.760 0.770 0.770 0.790 284,000 220,280 0.7756 0.163 0.161 0.163 0.163 0.167 1,341,360 0.1642 -2.53%
2008-08-25 0 0.790 0.770 0.790 0.760 0.790 1,060,000 816,280 0.7701 0.167 0.163 0.167 0.161 0.167 5,006,484 0.1630 1.28%
2008-08-21 0 0.780 0.770 0.790 0.770 0.800 304,000 239,320 0.7872 0.165 0.163 0.167 0.163 0.169 1,435,822 0.1667 1.30%
2008-08-20 0 0.770 0.770 0.780 0.750 0.780 468,000 358,520 0.7661 0.163 0.163 0.165 0.159 0.165 2,210,410 0.1622 1.32%
2008-08-19 0 0.760 0.760 0.770 0.760 0.780 964,000 734,880 0.7623 0.161 0.161 0.163 0.161 0.165 4,553,067 0.1614 -1.30%
2008-08-18 0 0.770 0.760 0.780 0.750 0.780 172,000 132,600 0.7709 0.163 0.161 0.165 0.159 0.165 812,373 0.1632 1.32%
2008-08-15 0 0.760 0.760 0.770 0.760 0.770 72,000 55,080 0.7650 0.161 0.161 0.163 0.161 0.163 340,063 0.1620 -1.30%
2008-08-14 0 0.770 0.760 0.780 0.750 0.780 540,000 412,960 0.7647 0.163 0.161 0.165 0.159 0.165 2,550,473 0.1619 1.32%
2008-08-13 0 0.760 0.750 0.770 0.750 0.760 248,000 188,200 0.7589 0.161 0.159 0.163 0.159 0.161 1,171,328 0.1607 -2.56%
2008-08-12 0 0.780 0.760 0.780 0.760 0.780 252,000 193,480 0.7678 0.165 0.161 0.165 0.161 0.165 1,190,221 0.1626 1.30%
2008-08-11 0 0.770 0.770 0.780 0.730 0.780 516,000 392,160 0.7600 0.163 0.163 0.165 0.155 0.165 2,437,119 0.1609 2.67%
2008-08-08 0 0.750 0.740 0.760 0.730 0.760 1,956,000 1,455,840 0.7443 0.159 0.157 0.161 0.155 0.161 9,238,381 0.1576 -1.32%
2008-08-07 0 0.760 0.760 0.770 0.760 0.770 564,000 431,880 0.7657 0.161 0.161 0.163 0.161 0.163 2,663,828 0.1621 -2.56%
2008-08-05 0 0.780 0.760 0.780 0.760 0.780 580,000 447,240 0.7711 0.165 0.161 0.165 0.161 0.165 2,739,397 0.1633 0.00%
2008-08-04 0 0.780 0.770 0.780 0.770 0.780 84,000 65,120 0.7752 0.165 0.163 0.165 0.163 0.165 396,740 0.1641 1.30%
2008-08-01 0 0.770 0.770 0.780 0.770 0.780 224,000 172,640 0.7707 0.163 0.163 0.165 0.163 0.165 1,057,974 0.1632 -1.28%
2008-07-31 0 0.780 0.770 0.790 0.770 0.790 188,000 147,320 0.7836 0.165 0.163 0.167 0.163 0.167 887,943 0.1659 -1.27%
2008-07-30 0 0.790 0.790 0.800 0.790 0.790 40,000 31,600 0.7900 0.167 0.167 0.169 0.167 0.167 188,924 0.1673 0.00%
2008-07-29 0 0.790 0.780 0.790 0.780 0.790 256,000 200,840 0.7845 0.167 0.165 0.167 0.165 0.167 1,209,113 0.1661 0.00%
2008-07-28 0 0.790 0.780 0.800 0.790 0.800 64,000 50,960 0.7963 0.167 0.165 0.169 0.167 0.169 302,278 0.1686 1.28%
2008-07-25 0 0.780 0.780 0.800 0.780 0.780 28,000 22,240 0.7943 0.165 0.165 0.169 0.165 0.165 132,247 0.1682 0.00%
2008-07-24 0 0.780 0.780 0.800 0.780 0.790 460,000 360,960 0.7847 0.165 0.165 0.169 0.165 0.167 2,172,625 0.1661 -1.27%
2008-07-23 0 0.790 0.790 0.800 0.790 0.790 232,000 183,280 0.7900 0.167 0.167 0.169 0.167 0.167 1,095,759 0.1673 0.00%
2008-07-22 0 0.790 0.780 0.790 0.790 0.790 60,000 47,400 0.7900 0.167 0.165 0.167 0.167 0.167 283,386 0.1673 0.00%
2008-07-21 0 0.790 0.790 0.800 0.790 0.790 40,000 31,600 0.7900 0.167 0.167 0.169 0.167 0.167 188,924 0.1673 -1.25%
2008-07-18 0 0.800 0.790 0.800 0.770 0.800 688,000 540,800 0.7860 0.169 0.167 0.169 0.163 0.169 3,249,492 0.1664 5.26%
2008-07-17 0 0.760 0.760 0.780 0.760 0.810 396,000 305,840 0.7723 0.161 0.161 0.165 0.161 0.171 1,870,347 0.1635 -3.80%
2008-07-16 0 0.790 0.780 0.790 0.780 0.790 140,000 109,960 0.7854 0.167 0.165 0.167 0.165 0.167 661,234 0.1663 1.28%
2008-07-15 0 0.780 0.770 0.790 0.770 0.800 496,000 389,880 0.7860 0.165 0.163 0.167 0.163 0.169 2,342,657 0.1664 -2.50%
2008-07-14 0 0.800 0.800 0.810 0.790 0.790 32,000 25,280 0.7900 0.169 0.169 0.171 0.167 0.167 151,139 0.1673 -2.44%
2008-07-11 0 0.820 0.800 0.820 0.800 0.820 1,192,000 972,120 0.8155 0.174 0.169 0.174 0.169 0.174 5,629,933 0.1727 1.23%
2008-07-10 0 0.810 0.800 0.810 0.800 0.820 336,000 272,760 0.8118 0.171 0.169 0.171 0.169 0.174 1,586,961 0.1719 -1.22%
2008-07-09 0 0.820 0.810 0.820 0.800 0.820 644,000 522,600 0.8115 0.174 0.171 0.174 0.169 0.174 3,041,675 0.1718 2.50%
2008-07-08 0 0.800 0.790 0.810 0.800 0.800 344,000 275,200 0.8000 0.169 0.167 0.171 0.169 0.169 1,624,746 0.1694 -1.23%
2008-07-07 0 0.810 0.800 0.820 0.800 0.810 260,000 209,080 0.8042 0.171 0.169 0.174 0.169 0.171 1,228,006 0.1703 1.25%
2008-07-04 0 0.800 0.790 0.810 0.800 0.800 412,000 329,600 0.8000 0.169 0.167 0.171 0.169 0.169 1,945,917 0.1694 0.00%
2008-07-03 0 0.800 0.790 0.800 0.800 0.800 204,000 163,200 0.8000 0.169 0.167 0.169 0.169 0.169 963,512 0.1694 0.00%
2008-07-02 0 0.800 0.790 0.800 0.790 0.810 96,000 76,480 0.7967 0.169 0.167 0.169 0.167 0.171 453,417 0.1687 -1.23%
2008-06-30 0 0.810 0.790 0.810 0.790 0.810 200,000 159,600 0.7980 0.171 0.167 0.171 0.167 0.171 944,620 0.1690 2.53%
2008-06-27 0 0.790 0.790 0.800 0.790 0.800 184,000 145,600 0.7913 0.167 0.167 0.169 0.167 0.169 869,050 0.1675 -1.25%
2008-06-26 0 0.800 0.800 0.810 0.800 0.810 260,000 208,400 0.8015 0.169 0.169 0.171 0.169 0.171 1,228,006 0.1697 0.00%
2008-06-25 0 0.800 0.800 0.810 0.790 0.800 148,000 117,800 0.7959 0.169 0.169 0.171 0.167 0.169 699,019 0.1685 0.00%
2008-06-24 0 0.800 0.800 0.810 0.790 0.800 476,000 378,280 0.7947 0.169 0.169 0.171 0.167 0.169 2,248,195 0.1683 -1.23%
2008-06-23 0 0.810 0.800 0.810 0.790 0.810 244,000 195,760 0.8023 0.171 0.169 0.171 0.167 0.171 1,152,436 0.1699 2.53%
2008-06-20 0 0.790 0.790 0.810 0.790 0.810 732,000 585,920 0.8004 0.167 0.167 0.171 0.167 0.171 3,457,308 0.1695 -1.25%
2008-06-19 0 0.800 0.790 0.810 0.800 0.810 372,000 300,320 0.8073 0.169 0.167 0.171 0.169 0.171 1,756,993 0.1709 -2.44%
2008-06-18 0 0.820 0.810 0.820 0.820 0.820 32,000 26,240 0.8200 0.174 0.171 0.174 0.174 0.174 151,139 0.1736 1.23%
2008-06-17 0 0.810 0.810 0.820 0.810 0.830 1,060,000 876,920 0.8273 0.171 0.171 0.174 0.171 0.176 5,006,484 0.1752 -1.22%
2008-06-16 0 0.820 0.810 0.820 0.800 0.820 144,000 116,520 0.8092 0.174 0.171 0.174 0.169 0.174 680,126 0.1713 1.23%
2008-06-13 0 0.810 0.810 0.830 0.800 0.810 232,000 187,680 0.8090 0.171 0.171 0.176 0.169 0.171 1,095,759 0.1713 0.00%
2008-06-12 0 0.810 0.810 0.820 0.810 0.820 184,000 149,400 0.8120 0.171 0.171 0.174 0.171 0.174 869,050 0.1719 0.00%
2008-06-11 0 0.810 0.810 0.820 0.810 0.820 276,000 224,960 0.8151 0.171 0.171 0.174 0.171 0.174 1,303,575 0.1726 -1.22%
2008-06-10 0 0.820 0.810 0.830 0.810 0.830 704,000 576,320 0.8186 0.174 0.171 0.176 0.171 0.176 3,325,061 0.1733 -2.38%
2008-06-06 0 0.840 0.830 0.840 0.830 0.850 692,000 581,200 0.8399 0.178 0.176 0.178 0.176 0.180 3,268,384 0.1778 0.00%
2008-06-05 0 0.840 0.830 0.850 0.840 0.840 788,000 661,920 0.8400 0.178 0.176 0.180 0.178 0.178 3,721,802 0.1778 0.00%
2008-06-04 0 0.840 0.830 0.850 0.820 0.850 456,000 382,200 0.8382 0.178 0.176 0.180 0.174 0.180 2,153,733 0.1775 1.20%
2008-06-03 0 0.830 0.830 0.840 0.830 0.830 592,000 491,360 0.8300 0.176 0.176 0.178 0.176 0.176 2,796,074 0.1757 -2.35%
2008-06-02 0 0.850 0.820 0.850 0.810 0.850 740,000 612,640 0.8279 0.180 0.174 0.180 0.171 0.180 3,495,093 0.1753 4.94%
2008-05-30 0 0.810 0.800 0.820 0.800 0.810 236,000 191,000 0.8093 0.171 0.169 0.174 0.169 0.171 1,114,651 0.1714 0.00%
2008-05-29 0 0.810 0.800 0.810 0.810 0.830 196,000 159,320 0.8129 0.171 0.169 0.171 0.171 0.176 925,727 0.1721 -1.22%
2008-05-28 0 0.820 0.810 0.830 0.810 0.820 400,000 325,480 0.8137 0.174 0.171 0.176 0.171 0.174 1,889,239 0.1723 1.23%
2008-05-27 0 0.810 0.800 0.810 0.810 0.810 80,000 64,800 0.8100 0.171 0.169 0.171 0.171 0.171 377,848 0.1715 1.25%
2008-05-26 0 0.800 0.790 0.820 0.800 0.820 212,000 170,640 0.8049 0.169 0.167 0.174 0.169 0.174 1,001,297 0.1704 -1.23%
2008-05-23 0 0.810 0.800 0.820 - - 0 0 - 0.171 0.169 0.174 - - 0 - 0.00%
2008-05-22 0 0.810 0.810 0.820 0.800 0.810 52,000 41,680 0.8015 0.171 0.171 0.174 0.169 0.171 245,601 0.1697 -2.41%
2008-05-21 0 0.830 0.810 0.830 0.820 0.830 284,000 233,280 0.8214 0.176 0.171 0.176 0.174 0.176 1,341,360 0.1739 0.00%
2008-05-20 0 0.830 0.820 0.830 0.810 0.830 316,000 259,920 0.8225 0.176 0.174 0.176 0.171 0.176 1,492,499 0.1742 0.00%
2008-05-19 0 0.830 0.810 0.830 0.820 0.830 228,000 188,080 0.8249 0.176 0.171 0.176 0.174 0.176 1,076,866 0.1747 1.22%
2008-05-16 0 0.820 0.810 0.820 0.810 0.820 108,000 87,960 0.8144 0.174 0.171 0.174 0.171 0.174 510,095 0.1724 0.00%
2008-05-15 0 0.820 0.820 0.830 0.820 0.820 140,000 114,880 0.8206 0.174 0.174 0.176 0.174 0.174 661,234 0.1737 0.00%
2008-05-14 0 0.820 0.820 0.830 0.810 0.820 212,000 173,640 0.8191 0.174 0.174 0.176 0.171 0.174 1,001,297 0.1734 0.00%
2008-05-13 0 0.820 0.810 0.820 0.810 0.830 92,000 75,440 0.8200 0.174 0.171 0.174 0.171 0.176 434,525 0.1736 -1.20%
2008-05-09 0 0.830 0.830 0.840 0.810 0.830 344,000 283,640 0.8245 0.176 0.176 0.178 0.171 0.176 1,624,746 0.1746 0.00%
2008-05-08 0 0.830 0.810 0.830 0.780 0.830 208,000 168,520 0.8102 0.176 0.171 0.176 0.165 0.176 982,404 0.1715 3.75%
2008-05-07 0 0.800 0.800 0.810 0.800 0.810 640,000 514,520 0.8039 0.169 0.169 0.171 0.169 0.171 3,022,783 0.1702 -3.61%
2008-05-06 0 0.830 0.810 0.830 0.830 0.830 84,000 69,720 0.8300 0.176 0.171 0.176 0.176 0.176 396,740 0.1757 0.00%
2008-05-05 0 0.830 0.810 0.840 0.830 0.830 368,000 305,440 0.8300 0.176 0.171 0.178 0.176 0.176 1,738,100 0.1757 1.22%
2008-05-02 0 0.820 0.810 0.830 0.820 0.840 284,000 234,280 0.8249 0.174 0.171 0.176 0.174 0.178 1,341,360 0.1747 -0.24%
2008-04-30 0 0.860 0.860 0.870 0.840 0.870 1,260,000 1,084,200 0.8605 0.174 0.174 0.176 0.170 0.176 6,226,216 0.1741 2.38%
2008-04-29 0 0.840 0.820 0.840 0.800 0.840 1,204,000 980,320 0.8142 0.170 0.166 0.170 0.162 0.170 5,949,495 0.1648 2.44%
2008-04-28 0 0.820 0.810 0.820 0.810 0.830 1,132,000 924,280 0.8165 0.166 0.164 0.166 0.164 0.168 5,593,711 0.1652 -1.20%
2008-04-25 0 0.830 0.830 0.840 0.820 0.850 1,600,000 1,332,880 0.8331 0.168 0.168 0.170 0.166 0.172 7,906,306 0.1686 -1.19%
2008-04-24 0 0.840 0.840 0.850 0.840 0.850 532,000 449,200 0.8444 0.170 0.170 0.172 0.170 0.172 2,628,847 0.1709 -1.18%
2008-04-23 0 0.850 0.830 0.850 0.830 0.850 612,000 513,600 0.8392 0.172 0.168 0.172 0.168 0.172 3,024,162 0.1698 1.19%
2008-04-22 0 0.840 0.830 0.840 0.820 0.840 496,000 412,200 0.8310 0.170 0.168 0.170 0.166 0.170 2,450,955 0.1682 0.00%
2008-04-21 0 0.840 0.830 0.840 0.820 0.840 360,000 299,000 0.8306 0.170 0.168 0.170 0.166 0.170 1,778,919 0.1681 0.00%
2008-04-18 0 0.840 0.810 0.840 0.820 0.840 200,000 166,280 0.8314 0.170 0.164 0.170 0.166 0.170 988,288 0.1683 1.20%
2008-04-17 0 0.830 0.820 0.830 0.810 0.840 504,000 417,240 0.8279 0.168 0.166 0.168 0.164 0.170 2,490,486 0.1675 1.22%
2008-04-16 0 0.820 0.810 0.820 0.800 0.820 816,000 654,000 0.8015 0.166 0.164 0.166 0.162 0.166 4,032,216 0.1622 2.50%
2008-04-15 0 0.800 0.800 0.810 0.800 0.810 100,000 80,160 0.8016 0.162 0.162 0.164 0.162 0.164 494,144 0.1622 -1.23%
2008-04-14 0 0.810 0.810 0.820 0.770 0.810 464,000 371,000 0.7996 0.164 0.164 0.166 0.156 0.164 2,292,829 0.1618 1.25%
2008-04-11 0 0.800 0.790 0.800 0.780 0.800 612,000 486,640 0.7952 0.162 0.160 0.162 0.158 0.162 3,024,162 0.1609 0.00%
2008-04-10 0 0.800 0.800 0.810 0.800 0.800 188,000 150,400 0.8000 0.162 0.162 0.164 0.162 0.162 928,991 0.1619 0.00%
2008-04-09 0 0.800 0.800 0.810 0.800 0.810 452,000 363,000 0.8031 0.162 0.162 0.164 0.162 0.164 2,233,531 0.1625 0.00%
2008-04-08 0 0.800 0.810 0.820 0.800 0.830 500,000 406,320 0.8126 0.162 0.164 0.166 0.162 0.168 2,470,721 0.1645 -2.44%
2008-04-07 0 0.820 0.830 0.840 0.820 0.840 444,000 368,760 0.8305 0.166 0.168 0.170 0.166 0.170 2,194,000 0.1681 -2.38%
2008-04-03 0 0.840 0.820 0.840 0.820 0.840 772,000 638,480 0.8270 0.170 0.166 0.170 0.166 0.170 3,814,793 0.1674 2.44%
2008-04-02 0 0.820 0.820 0.830 0.820 0.830 472,000 388,640 0.8234 0.166 0.166 0.168 0.166 0.168 2,332,360 0.1666 0.00%
2008-04-01 0 0.820 0.810 0.820 0.820 0.830 56,000 46,240 0.8257 0.166 0.164 0.166 0.166 0.168 276,721 0.1671 1.23%
2008-03-31 0 0.810 0.810 0.830 0.810 0.840 796,000 658,200 0.8269 0.164 0.164 0.168 0.164 0.170 3,933,387 0.1673 -3.57%
2008-03-28 0 0.840 0.830 0.840 0.810 0.840 564,000 463,840 0.8224 0.170 0.168 0.170 0.164 0.170 2,786,973 0.1664 3.70%
2008-03-27 0 0.810 0.800 0.810 0.810 0.810 60,000 48,600 0.8100 0.164 0.162 0.164 0.164 0.164 296,486 0.1639 0.00%
2008-03-26 0 0.810 0.800 0.820 0.810 0.820 604,000 490,960 0.8128 0.164 0.162 0.166 0.164 0.166 2,984,630 0.1645 0.00%
2008-03-25 0 0.810 0.800 0.810 0.780 0.810 484,000 389,200 0.8041 0.164 0.162 0.164 0.158 0.164 2,391,658 0.1627 1.25%
2008-03-20 0 0.800 0.790 0.800 0.750 0.800 1,768,000 1,404,160 0.7942 0.162 0.160 0.162 0.152 0.162 8,736,468 0.1607 0.00%
2008-03-19 0 0.800 0.790 0.810 0.800 0.810 508,000 409,040 0.8052 0.162 0.160 0.164 0.162 0.164 2,510,252 0.1629 -1.23%
2008-03-18 0 0.810 0.810 0.820 0.770 0.830 1,080,000 859,440 0.7958 0.164 0.164 0.166 0.156 0.168 5,336,756 0.1610 0.00%
2008-03-17 0 0.810 0.800 0.830 0.810 0.850 1,480,000 1,228,160 0.8298 0.164 0.162 0.168 0.164 0.172 7,313,333 0.1679 -4.71%
2008-03-14 0 0.850 0.820 0.850 0.810 0.850 1,860,000 1,551,240 0.8340 0.172 0.166 0.172 0.164 0.172 9,191,081 0.1688 3.66%
2008-03-13 0 0.820 0.800 0.820 0.800 0.820 1,680,000 1,363,120 0.8114 0.166 0.162 0.166 0.162 0.166 8,301,621 0.1642 0.00%
2008-03-12 0 0.820 0.810 0.820 0.800 0.830 960,000 787,440 0.8203 0.166 0.164 0.166 0.162 0.168 4,743,784 0.1660 -1.20%
2008-03-11 0 0.830 0.830 0.840 0.830 0.840 828,000 691,440 0.8351 0.168 0.168 0.170 0.168 0.170 4,091,513 0.1690 -2.35%
2008-03-10 0 0.850 0.840 0.860 0.800 0.860 1,816,000 1,535,120 0.8453 0.172 0.170 0.174 0.162 0.174 8,973,657 0.1711 -1.16%
2008-03-07 0 0.860 0.850 0.860 0.820 0.860 1,668,000 1,420,680 0.8517 0.174 0.172 0.174 0.166 0.174 8,242,324 0.1724 1.18%
2008-03-06 0 0.850 0.840 0.850 0.840 0.850 1,200,000 1,018,000 0.8483 0.172 0.170 0.172 0.170 0.172 5,929,729 0.1717 1.19%
2008-03-05 0 0.840 0.840 0.850 0.800 0.850 840,000 700,120 0.8335 0.170 0.170 0.172 0.162 0.172 4,150,811 0.1687 1.20%
2008-03-04 0 0.830 0.830 0.850 0.830 0.860 1,420,000 1,208,320 0.8509 0.168 0.168 0.172 0.168 0.174 7,016,846 0.1722 -2.35%
2008-03-03 0 0.850 0.840 0.850 0.780 0.860 3,396,000 2,865,480 0.8438 0.172 0.170 0.172 0.158 0.174 16,781,134 0.1708 6.25%
2008-02-29 0 0.800 0.800 0.810 0.800 0.810 548,000 441,600 0.8058 0.162 0.162 0.164 0.162 0.164 2,707,910 0.1631 0.00%
2008-02-28 0 0.800 0.800 0.810 0.790 0.810 348,000 278,400 0.8000 0.162 0.162 0.164 0.160 0.164 1,719,622 0.1619 0.00%
2008-02-27 0 0.800 0.790 0.810 0.780 0.820 1,628,998 1,307,688 0.8028 0.162 0.160 0.164 0.158 0.166 8,049,598 0.1625 1.27%
2008-02-26 0 0.790 0.780 0.790 0.760 0.790 1,168,000 902,760 0.7729 0.160 0.158 0.160 0.154 0.160 5,771,603 0.1564 1.28%
2008-02-25 0 0.780 0.770 0.780 0.760 0.780 268,000 205,720 0.7676 0.158 0.156 0.158 0.154 0.158 1,324,306 0.1553 1.30%
2008-02-22 0 0.770 0.770 0.780 0.760 0.790 932,000 720,600 0.7732 0.156 0.156 0.158 0.154 0.160 4,605,423 0.1565 -1.28%
2008-02-21 0 0.780 0.770 0.790 0.780 0.780 280,000 218,400 0.7800 0.158 0.156 0.160 0.158 0.158 1,383,604 0.1578 1.30%
2008-02-20 0 0.770 0.770 0.780 0.760 0.770 200,000 152,760 0.7638 0.156 0.156 0.158 0.154 0.156 988,288 0.1546 0.00%
2008-02-19 0 0.770 0.770 0.790 0.760 0.780 436,000 338,920 0.7773 0.156 0.156 0.160 0.154 0.158 2,154,468 0.1573 1.32%
2008-02-18 0 0.760 0.750 0.770 0.750 0.760 112,000 84,800 0.7571 0.154 0.152 0.156 0.152 0.154 553,441 0.1532 1.33%
2008-02-15 0 0.750 0.750 0.770 0.740 0.760 236,000 178,320 0.7556 0.152 0.152 0.156 0.150 0.154 1,166,180 0.1529 -1.32%
2008-02-14 0 0.760 0.760 0.770 0.760 0.770 112,000 85,520 0.7636 0.154 0.154 0.156 0.154 0.156 553,441 0.1545 0.00%
2008-02-13 0 0.760 0.760 0.780 0.760 0.770 336,000 256,360 0.7630 0.154 0.154 0.158 0.154 0.156 1,660,324 0.1544 0.00%
2008-02-12 0 0.760 0.760 0.770 0.750 0.780 740,000 567,320 0.7666 0.154 0.154 0.156 0.152 0.158 3,656,666 0.1551 -1.30%
2008-02-11 0 0.770 0.750 0.770 0.740 0.770 608,000 458,320 0.7538 0.156 0.152 0.156 0.150 0.156 3,004,396 0.1525 4.05%
2008-02-06 0 0.740 0.740 0.750 0.720 0.730 308,000 223,440 0.7255 0.150 0.150 0.152 0.146 0.148 1,521,964 0.1468 -1.33%
2008-02-05 0 0.750 0.750 0.760 0.740 0.750 276,000 206,000 0.7464 0.152 0.152 0.154 0.150 0.152 1,363,838 0.1510 0.00%
2008-02-04 0 0.750 0.740 0.750 0.730 0.750 1,120,000 832,800 0.7436 0.152 0.150 0.152 0.148 0.152 5,534,414 0.1505 1.35%
2008-02-01 0 0.740 0.740 0.750 0.740 0.740 132,000 97,680 0.7400 0.150 0.150 0.152 0.150 0.150 652,270 0.1498 0.00%
2008-01-31 0 0.740 0.740 0.750 0.730 0.740 572,000 422,160 0.7380 0.150 0.150 0.152 0.148 0.150 2,826,504 0.1494 0.00%
2008-01-30 0 0.740 0.740 0.750 0.740 0.750 756,000 561,240 0.7424 0.150 0.150 0.152 0.150 0.152 3,735,730 0.1502 -1.33%
2008-01-29 0 0.750 0.740 0.750 0.730 0.750 1,412,000 1,047,160 0.7416 0.152 0.150 0.152 0.148 0.152 6,977,315 0.1501 2.74%
2008-01-28 0 0.730 0.730 0.760 0.730 0.760 1,340,000 992,000 0.7403 0.148 0.148 0.154 0.148 0.154 6,621,531 0.1498 -1.35%
2008-01-25 0 0.740 0.740 0.760 0.740 0.750 144,000 107,040 0.7433 0.150 0.150 0.154 0.150 0.152 711,568 0.1504 0.00%
2008-01-24 0 0.740 0.740 0.750 0.730 0.750 1,000,000 743,600 0.7436 0.150 0.150 0.152 0.148 0.152 4,941,441 0.1505 1.37%
2008-01-23 0 0.730 0.730 0.740 0.710 0.730 388,000 279,640 0.7207 0.148 0.148 0.150 0.144 0.148 1,917,279 0.1459 0.00%
2008-01-22 0 0.730 0.730 0.740 0.720 0.770 940,000 697,040 0.7415 0.148 0.148 0.150 0.146 0.156 4,644,955 0.1501 -3.95%
2008-01-21 0 0.760 0.760 0.770 0.760 0.770 1,520,000 1,166,720 0.7676 0.154 0.154 0.156 0.154 0.156 7,510,991 0.1553 -1.30%
2008-01-18 0 0.770 0.760 0.770 0.740 0.770 244,000 183,040 0.7502 0.156 0.154 0.156 0.150 0.156 1,205,712 0.1518 0.00%
2008-01-17 0 0.770 0.750 0.780 0.740 0.770 588,000 444,600 0.7561 0.156 0.152 0.158 0.150 0.156 2,905,567 0.1530 2.67%
2008-01-16 0 0.750 0.750 0.760 0.730 0.760 1,636,000 1,229,720 0.7517 0.152 0.152 0.154 0.148 0.154 8,084,198 0.1521 -1.32%
2008-01-15 0 0.760 0.760 0.780 0.750 0.780 1,068,000 826,600 0.7740 0.154 0.154 0.158 0.152 0.158 5,277,459 0.1566 -1.30%
2008-01-14 0 0.770 0.760 0.770 0.760 0.770 312,000 238,800 0.7654 0.156 0.154 0.156 0.154 0.156 1,541,730 0.1549 1.32%
2008-01-11 0 0.760 0.760 0.770 0.750 0.770 932,000 707,240 0.7588 0.154 0.154 0.156 0.152 0.156 4,605,423 0.1536 0.00%
2008-01-10 0 0.760 0.760 0.780 0.760 0.780 612,000 474,000 0.7745 0.154 0.154 0.158 0.154 0.158 3,024,162 0.1567 -2.56%
2008-01-09 0 0.780 0.760 0.780 0.750 0.780 1,008,000 772,880 0.7667 0.158 0.154 0.158 0.152 0.158 4,980,973 0.1552 2.63%
2008-01-08 0 0.760 0.760 0.770 0.750 0.770 88,000 66,600 0.7568 0.154 0.154 0.156 0.152 0.156 434,847 0.1532 0.00%
2008-01-07 0 0.760 0.750 0.760 0.750 0.770 404,000 308,360 0.7633 0.154 0.152 0.154 0.152 0.156 1,996,342 0.1545 -2.56%
2008-01-04 0 0.780 0.770 0.780 0.750 0.780 688,000 528,080 0.7676 0.158 0.156 0.158 0.152 0.158 3,399,712 0.1553 4.00%
2008-01-03 0 0.750 0.750 0.760 0.750 0.790 380,000 293,800 0.7732 0.152 0.152 0.154 0.152 0.160 1,877,748 0.1565 -5.06%
2008-01-02 0 0.790 0.780 0.800 0.790 0.790 100,000 79,000 0.7900 0.160 0.158 0.162 0.160 0.160 494,144 0.1599 -1.25%
2007-12-31 0 0.800 0.770 0.810 0.750 0.800 836,000 650,920 0.7786 0.162 0.156 0.164 0.152 0.162 4,131,045 0.1576 6.67%
2007-12-28 0 0.750 0.750 0.770 0.730 0.750 168,000 125,600 0.7476 0.152 0.152 0.156 0.148 0.152 830,162 0.1513 1.35%
2007-12-27 0 0.740 0.740 0.750 0.730 0.750 1,560,000 1,163,040 0.7455 0.150 0.150 0.152 0.148 0.152 7,708,648 0.1509 -1.33%
2007-12-24 0 0.750 0.730 0.750 0.720 0.750 1,164,000 851,600 0.7316 0.152 0.148 0.152 0.146 0.152 5,751,838 0.1481 2.74%
2007-12-21 0 0.730 0.730 0.740 0.720 0.740 364,000 266,480 0.7321 0.148 0.148 0.150 0.146 0.150 1,798,685 0.1482 0.00%
2007-12-20 0 0.730 0.720 0.730 0.720 0.740 532,000 389,120 0.7314 0.148 0.146 0.148 0.146 0.150 2,628,847 0.1480 0.00%
2007-12-19 0 0.730 0.720 0.730 0.710 0.730 960,000 694,000 0.7229 0.148 0.146 0.148 0.144 0.148 4,743,784 0.1463 2.82%
2007-12-18 0 0.710 0.720 0.730 0.700 0.720 2,360,000 1,677,520 0.7108 0.144 0.146 0.148 0.142 0.146 11,661,801 0.1438 0.00%
2007-12-17 0 0.710 0.710 0.730 0.700 0.720 2,980,000 2,118,720 0.7110 0.144 0.144 0.148 0.142 0.146 14,725,495 0.1439 -2.74%
2007-12-14 0 0.730 0.720 0.730 0.720 0.730 1,608,000 1,167,040 0.7258 0.148 0.146 0.148 0.146 0.148 7,945,837 0.1469 0.00%
2007-12-13 0 0.730 0.730 0.740 0.730 0.740 148,000 108,600 0.7338 0.148 0.148 0.150 0.148 0.150 731,333 0.1485 0.00%
2007-12-12 0 0.730 0.720 0.730 0.710 0.740 1,584,000 1,139,120 0.7191 0.148 0.146 0.148 0.144 0.150 7,827,243 0.1455 -1.35%
2007-12-11 0 0.740 0.730 0.740 0.730 0.740 744,000 547,560 0.7360 0.150 0.148 0.150 0.148 0.150 3,676,432 0.1489 1.37%
2007-12-10 0 0.730 0.730 0.740 0.720 0.740 152,000 111,520 0.7337 0.148 0.148 0.150 0.146 0.150 751,099 0.1485 -1.35%
2007-12-07 0 0.740 0.740 0.750 0.710 0.740 2,656,000 1,938,920 0.7300 0.150 0.150 0.152 0.144 0.150 13,124,468 0.1477 1.37%
2007-12-06 0 0.730 0.730 0.740 0.730 0.740 704,000 517,760 0.7355 0.148 0.148 0.150 0.148 0.150 3,478,775 0.1488 0.00%
2007-12-05 0 0.730 0.730 0.740 0.730 0.740 116,000 85,600 0.7379 0.148 0.148 0.150 0.148 0.150 573,207 0.1493 -1.35%
2007-12-04 0 0.740 0.730 0.740 0.730 0.740 208,000 152,880 0.7350 0.150 0.148 0.150 0.148 0.150 1,027,820 0.1487 0.00%
2007-12-03 0 0.740 0.730 0.740 0.720 0.740 688,000 503,680 0.7321 0.150 0.148 0.150 0.146 0.150 3,399,712 0.1482 1.37%
2007-11-30 0 0.730 0.730 0.740 0.720 0.740 1,180,000 860,360 0.7291 0.148 0.148 0.150 0.146 0.150 5,830,901 0.1476 0.00%
2007-11-29 0 0.730 0.720 0.730 0.720 0.730 324,000 235,560 0.7270 0.148 0.146 0.148 0.146 0.148 1,601,027 0.1471 -1.35%
2007-11-28 0 0.740 0.730 0.740 0.720 0.740 928,000 676,600 0.7291 0.150 0.148 0.150 0.146 0.150 4,585,657 0.1475 0.00%
2007-11-27 0 0.740 0.730 0.740 0.690 0.740 1,252,000 890,400 0.7112 0.150 0.148 0.150 0.140 0.150 6,186,684 0.1439 0.00%
2007-11-26 0 0.740 0.740 0.750 0.730 0.740 976,000 714,200 0.7318 0.150 0.150 0.152 0.148 0.150 4,822,847 0.1481 -1.33%
2007-11-23 0 0.750 0.740 0.750 0.720 0.750 1,216,000 894,520 0.7356 0.152 0.150 0.152 0.146 0.152 6,008,792 0.1489 1.35%
2007-11-22 0 0.740 0.730 0.740 0.740 0.750 264,000 195,400 0.7402 0.150 0.148 0.150 0.150 0.152 1,304,540 0.1498 -1.33%
2007-11-21 0 0.750 0.750 0.760 0.730 0.760 1,360,000 1,021,160 0.7509 0.152 0.152 0.154 0.148 0.154 6,720,360 0.1520 0.00%
2007-11-20 0 0.750 0.740 0.750 0.720 0.750 1,344,000 986,040 0.7337 0.152 0.150 0.152 0.146 0.152 6,641,297 0.1485 0.00%
2007-11-19 0 0.750 0.740 0.750 0.720 0.750 780,000 579,440 0.7429 0.152 0.150 0.152 0.146 0.152 3,854,324 0.1503 1.35%
2007-11-16 0 0.740 0.740 0.750 0.740 0.760 1,632,000 1,217,760 0.7462 0.150 0.150 0.152 0.150 0.154 8,064,432 0.1510 -2.63%
2007-11-15 0 0.760 0.750 0.760 0.740 0.760 748,000 561,600 0.7508 0.154 0.152 0.154 0.150 0.154 3,696,198 0.1519 0.00%
2007-11-14 0 0.760 0.740 0.760 0.740 0.760 1,532,000 1,147,640 0.7491 0.154 0.150 0.154 0.150 0.154 7,570,288 0.1516 1.33%
2007-11-13 0 0.750 0.740 0.750 0.720 0.760 2,096,000 1,558,520 0.7436 0.152 0.150 0.152 0.146 0.154 10,357,261 0.1505 0.00%
2007-11-12 0 0.750 0.750 0.770 0.740 0.760 2,852,000 2,149,160 0.7536 0.152 0.152 0.156 0.150 0.154 14,092,990 0.1525 -1.32%
2007-11-09 0 0.760 0.760 0.770 0.750 0.760 636,000 482,640 0.7589 0.154 0.154 0.156 0.152 0.154 3,142,757 0.1536 0.00%
2007-11-08 0 0.760 0.750 0.760 0.750 0.760 556,000 422,440 0.7598 0.154 0.152 0.154 0.152 0.154 2,747,441 0.1538 -1.30%
2007-11-07 0 0.770 0.760 0.770 0.750 0.770 1,076,000 817,440 0.7597 0.156 0.154 0.156 0.152 0.156 5,316,991 0.1537 1.32%
2007-11-06 0 0.760 0.760 0.770 0.750 0.760 432,000 328,160 0.7596 0.154 0.154 0.156 0.152 0.154 2,134,703 0.1537 -1.30%
2007-11-05 0 0.770 0.750 0.770 0.750 0.770 2,032,000 1,546,040 0.7608 0.156 0.152 0.156 0.152 0.156 10,041,008 0.1540 0.00%
2007-11-02 0 0.770 0.770 0.780 0.750 0.770 1,312,000 999,520 0.7618 0.156 0.156 0.158 0.152 0.156 6,483,171 0.1542 1.32%
2007-11-01 0 0.760 0.760 0.770 0.760 0.790 1,428,000 1,106,600 0.7749 0.154 0.154 0.156 0.154 0.160 7,056,378 0.1568 -2.56%
2007-10-31 0 0.780 0.780 0.790 0.770 0.780 760,000 589,440 0.7756 0.158 0.158 0.160 0.156 0.158 3,755,495 0.1570 0.00%
2007-10-30 0 0.780 0.780 0.790 0.780 0.790 808,000 631,840 0.7820 0.158 0.158 0.160 0.158 0.160 3,992,684 0.1582 -1.27%
2007-10-29 0 0.790 0.790 0.800 0.760 0.790 916,000 715,200 0.7808 0.160 0.160 0.162 0.154 0.160 4,526,360 0.1580 1.28%
2007-10-26 0 0.780 0.770 0.780 0.760 0.800 1,048,000 817,560 0.7801 0.158 0.156 0.158 0.154 0.162 5,178,630 0.1579 1.30%
2007-10-25 0 0.770 0.770 0.780 0.760 0.780 916,000 706,640 0.7714 0.156 0.156 0.158 0.154 0.158 4,526,360 0.1561 0.00%
2007-10-24 0 0.770 0.760 0.770 0.760 0.770 1,408,000 1,078,600 0.7661 0.156 0.154 0.156 0.154 0.156 6,957,549 0.1550 2.67%
2007-10-23 0 0.750 0.750 0.780 0.740 0.770 3,084,000 2,321,080 0.7526 0.152 0.152 0.158 0.150 0.156 15,239,405 0.1523 0.00%
2007-10-22 0 0.750 0.740 0.760 0.740 0.760 1,164,000 867,240 0.7451 0.152 0.150 0.154 0.150 0.154 5,751,838 0.1508 -2.60%
2007-10-18 0 0.770 0.760 0.770 0.750 0.770 800,000 607,320 0.7592 0.156 0.154 0.156 0.152 0.156 3,953,153 0.1536 1.32%
2007-10-17 0 0.760 0.760 0.770 0.730 0.760 1,148,000 857,920 0.7473 0.154 0.154 0.156 0.148 0.154 5,672,774 0.1512 1.33%
2007-10-16 0 0.750 0.750 0.760 0.750 0.770 1,536,000 1,158,360 0.7541 0.152 0.152 0.154 0.152 0.156 7,590,054 0.1526 -1.32%
2007-10-15 0 0.760 0.760 0.770 0.760 0.780 904,000 693,840 0.7675 0.154 0.154 0.156 0.154 0.158 4,467,063 0.1553 -2.56%
2007-10-12 0 0.780 0.770 0.780 0.760 0.790 892,000 691,080 0.7748 0.158 0.156 0.158 0.154 0.160 4,407,766 0.1568 -1.27%
2007-10-11 0 0.790 0.780 0.790 0.780 0.790 864,000 675,880 0.7823 0.160 0.158 0.160 0.158 0.160 4,269,405 0.1583 0.00%
2007-10-10 0 0.790 0.780 0.800 0.780 0.790 728,000 574,560 0.7892 0.160 0.158 0.162 0.158 0.160 3,597,369 0.1597 0.00%
2007-10-09 0 0.790 0.780 0.800 0.760 0.800 712,000 560,240 0.7869 0.160 0.158 0.162 0.154 0.162 3,518,306 0.1592 1.28%
2007-10-08 0 0.780 0.780 0.800 0.770 0.800 1,088,000 861,880 0.7922 0.158 0.158 0.162 0.156 0.162 5,376,288 0.1603 1.30%
2007-10-05 0 0.770 0.760 0.780 0.750 0.780 1,148,000 879,480 0.7661 0.156 0.154 0.158 0.152 0.158 5,672,774 0.1550 0.00%
2007-10-04 0 0.770 0.760 0.770 0.750 0.780 1,952,000 1,473,240 0.7547 0.156 0.154 0.156 0.152 0.158 9,645,693 0.1527 2.67%
2007-10-03 0 0.750 0.750 0.770 0.750 0.790 3,320,000 2,539,200 0.7648 0.152 0.152 0.156 0.152 0.160 16,405,585 0.1548 -3.85%
2007-10-02 0 0.780 0.780 0.800 0.770 0.810 3,748,000 2,961,200 0.7901 0.158 0.158 0.162 0.156 0.164 18,520,522 0.1599 -6.02%
2007-09-28 0 0.830 0.810 0.830 0.810 0.830 916,000 755,800 0.8251 0.168 0.164 0.168 0.164 0.168 4,526,360 0.1670 0.00%
2007-09-27 0 0.830 0.820 0.830 0.810 0.840 368,000 304,200 0.8266 0.168 0.166 0.168 0.164 0.170 1,818,450 0.1673 2.47%
2007-09-25 0 0.810 0.810 0.830 0.790 0.850 1,312,000 1,064,120 0.8111 0.164 0.164 0.168 0.160 0.172 6,483,171 0.1641 -2.41%
2007-09-24 0 0.830 0.820 0.830 0.820 0.830 320,000 262,880 0.8215 0.168 0.166 0.168 0.166 0.168 1,581,261 0.1662 1.22%
2007-09-21 0 0.820 0.810 0.820 0.810 0.820 472,000 384,960 0.8156 0.166 0.164 0.166 0.164 0.166 2,332,360 0.1651 0.00%
2007-09-20 0 0.820 0.820 0.830 0.810 0.850 728,000 599,200 0.8231 0.166 0.166 0.168 0.164 0.172 3,597,369 0.1666 -2.38%
2007-09-19 0 0.840 0.830 0.840 0.830 0.850 620,000 520,160 0.8390 0.170 0.168 0.170 0.168 0.172 3,063,694 0.1698 1.20%
2007-09-18 0 0.830 0.830 0.860 0.830 0.850 824,000 693,000 0.8410 0.168 0.168 0.174 0.168 0.172 4,071,748 0.1702 -2.35%
2007-09-17 0 0.850 0.840 0.870 0.830 0.850 404,000 340,320 0.8424 0.172 0.170 0.176 0.168 0.172 1,996,342 0.1705 -2.30%
2007-09-14 0 0.870 0.860 0.870 0.830 0.870 1,676,000 1,440,480 0.8595 0.176 0.174 0.176 0.168 0.176 8,281,855 0.1739 0.00%
2007-09-13 0 0.870 0.860 0.870 0.830 0.900 5,892,000 5,100,800 0.8657 0.176 0.174 0.176 0.168 0.182 29,114,971 0.1752 6.10%
2007-09-12 0 0.820 0.820 0.830 0.820 0.830 1,088,000 899,080 0.8264 0.166 0.166 0.168 0.166 0.168 5,376,288 0.1672 0.00%
2007-09-11 0 0.820 0.820 0.830 0.810 0.820 2,332,000 1,911,160 0.8195 0.166 0.166 0.168 0.164 0.166 11,523,441 0.1658 2.50%
2007-09-10 0 0.800 0.800 0.820 0.800 0.820 1,960,000 1,589,320 0.8109 0.162 0.162 0.166 0.162 0.166 9,685,225 0.1641 -1.23%
2007-09-07 0 0.810 0.800 0.820 0.790 0.820 1,428,000 1,148,200 0.8041 0.164 0.162 0.166 0.160 0.166 7,056,378 0.1627 1.25%
2007-09-06 0 0.800 0.790 0.800 0.790 0.800 656,000 523,760 0.7984 0.162 0.160 0.162 0.160 0.162 3,241,585 0.1616 1.91%
2007-09-05 0 0.800 0.790 0.800 0.790 0.800 548,000 438,200 0.7996 0.159 0.157 0.159 0.157 0.159 2,759,653 0.1588 1.27%
2007-09-04 0 0.790 0.790 0.800 0.790 0.800 820,000 652,040 0.7952 0.157 0.157 0.159 0.157 0.159 4,129,408 0.1579 -1.25%
2007-09-03 0 0.800 0.800 0.810 0.800 0.850 544,000 442,400 0.8132 0.159 0.159 0.161 0.159 0.169 2,739,510 0.1615 2.56%
2007-08-31 0 0.780 0.770 0.780 0.770 0.800 2,712,000 2,116,200 0.7803 0.155 0.153 0.155 0.153 0.159 13,657,262 0.1550 1.30%
2007-08-30 0 0.770 0.770 0.780 0.760 0.800 1,668,000 1,290,960 0.7740 0.153 0.153 0.155 0.151 0.159 8,399,821 0.1537 0.00%
2007-08-29 0 0.770 0.760 0.770 0.750 0.790 3,188,000 2,436,520 0.7643 0.153 0.151 0.153 0.149 0.157 16,054,333 0.1518 -1.28%
2007-08-28 0 0.780 0.780 0.800 0.780 0.820 1,024,000 812,320 0.7933 0.155 0.155 0.159 0.155 0.163 5,156,724 0.1575 -2.50%
2007-08-27 0 0.800 0.800 0.810 0.800 0.820 1,772,000 1,436,720 0.8108 0.159 0.159 0.161 0.159 0.163 8,923,550 0.1610 2.56%
2007-08-24 0 0.780 0.770 0.800 0.760 0.820 2,504,000 2,011,400 0.8033 0.155 0.153 0.159 0.151 0.163 12,609,802 0.1595 -2.50%
2007-08-23 0 0.800 0.790 0.800 0.760 0.810 2,552,000 2,023,360 0.7929 0.159 0.157 0.159 0.151 0.161 12,851,524 0.1574 6.67%
2007-08-22 0 0.750 0.750 0.770 0.740 0.770 464,000 345,400 0.7444 0.149 0.149 0.153 0.147 0.153 2,336,641 0.1478 -1.32%
2007-08-21 0 0.760 0.740 0.750 0.750 0.800 1,616,000 1,238,160 0.7662 0.151 0.147 0.149 0.149 0.159 8,137,956 0.1521 -2.56%
2007-08-20 0 0.780 0.770 0.790 0.770 0.800 1,280,000 1,004,080 0.7844 0.155 0.153 0.157 0.153 0.159 6,445,905 0.1558 4.00%
2007-08-17 0 0.750 0.720 0.760 0.710 0.770 3,668,000 2,741,640 0.7474 0.149 0.143 0.151 0.141 0.153 18,471,548 0.1484 -2.60%
2007-08-16 0 0.770 0.770 0.780 0.770 0.800 3,244,000 2,538,360 0.7825 0.153 0.153 0.155 0.153 0.159 16,336,342 0.1554 -3.75%
2007-08-15 0 0.800 0.800 0.810 0.790 0.810 2,106,000 1,685,600 0.8004 0.159 0.159 0.161 0.157 0.161 10,605,529 0.1589 -1.23%
2007-08-14 0 0.810 0.810 0.820 0.810 0.820 850,000 693,520 0.8159 0.161 0.161 0.163 0.161 0.163 4,280,484 0.1620 0.00%
2007-08-13 0 0.810 0.800 0.820 0.800 0.820 1,776,000 1,428,320 0.8042 0.161 0.159 0.163 0.159 0.163 8,943,694 0.1597 1.25%
2007-08-10 0 0.800 0.800 0.810 0.800 0.810 1,176,000 949,400 0.8073 0.159 0.159 0.161 0.159 0.161 5,922,176 0.1603 -2.44%
2007-08-09 0 0.820 0.810 0.820 0.810 0.830 396,000 324,800 0.8202 0.163 0.161 0.163 0.161 0.165 1,994,202 0.1629 0.00%
2007-08-08 0 0.820 0.810 0.820 0.810 0.820 624,000 508,720 0.8153 0.163 0.161 0.163 0.161 0.163 3,142,379 0.1619 1.23%
2007-08-07 0 0.810 0.790 0.810 0.790 0.830 4,972,000 4,000,720 0.8047 0.161 0.157 0.161 0.157 0.165 25,038,314 0.1598 -1.22%
2007-08-06 0 0.820 0.810 0.820 0.800 0.820 1,928,000 1,565,080 0.8118 0.163 0.161 0.163 0.159 0.163 9,709,145 0.1612 -2.38%
2007-08-03 0 0.840 0.820 0.830 0.790 0.850 3,472,000 2,816,680 0.8113 0.167 0.163 0.165 0.157 0.169 17,484,518 0.1611 2.44%
2007-08-02 0 0.820 0.810 0.820 0.820 0.870 2,476,000 2,055,360 0.8301 0.163 0.161 0.163 0.163 0.173 12,468,798 0.1648 -2.38%
2007-08-01 0 0.840 0.830 0.840 0.830 0.880 2,608,000 2,235,280 0.8571 0.167 0.165 0.167 0.165 0.175 13,133,532 0.1702 -2.33%
2007-07-31 0 0.860 0.850 0.860 0.830 0.860 2,188,000 1,860,000 0.8501 0.171 0.169 0.171 0.165 0.171 11,018,470 0.1688 3.61%
2007-07-30 0 0.830 0.820 0.830 0.810 0.830 2,728,000 2,225,040 0.8156 0.165 0.163 0.165 0.161 0.165 13,737,836 0.1620 1.22%
2007-07-27 0 0.820 0.810 0.820 0.800 0.850 3,124,000 2,553,720 0.8175 0.163 0.161 0.163 0.159 0.169 15,732,038 0.1623 -3.53%
2007-07-26 0 0.850 0.840 0.850 0.840 0.870 3,272,000 2,772,880 0.8475 0.169 0.167 0.169 0.167 0.173 16,477,346 0.1683 0.00%
2007-07-25 0 0.850 0.840 0.850 0.840 0.860 2,432,000 2,061,440 0.8476 0.169 0.167 0.169 0.167 0.171 12,247,220 0.1683 1.19%
2007-07-24 0 0.840 0.840 0.850 0.840 0.860 1,512,000 1,284,720 0.8497 0.167 0.167 0.169 0.167 0.171 7,614,226 0.1687 -2.33%
2007-07-23 0 0.860 0.850 0.860 0.820 0.860 5,996,000 5,010,240 0.8356 0.171 0.169 0.171 0.163 0.171 30,195,038 0.1659 1.18%
2007-07-20 0 0.850 0.840 0.850 0.820 0.850 2,852,000 2,376,720 0.8334 0.169 0.167 0.169 0.163 0.169 14,362,283 0.1655 3.66%
2007-07-19 0 0.820 0.810 0.820 0.800 0.820 2,920,000 2,373,320 0.8128 0.163 0.161 0.163 0.159 0.163 14,704,722 0.1614 1.23%
2007-07-18 0 0.810 0.810 0.820 0.810 0.830 1,300,000 1,058,800 0.8145 0.161 0.161 0.163 0.161 0.165 6,546,623 0.1617 -1.22%
2007-07-17 0 0.820 0.810 0.820 0.800 0.820 1,872,000 1,516,080 0.8099 0.163 0.161 0.163 0.159 0.163 9,427,137 0.1608 1.23%
2007-07-16 0 0.810 0.800 0.810 0.790 0.820 2,256,000 1,811,040 0.8028 0.161 0.159 0.161 0.157 0.163 11,360,908 0.1594 0.00%
2007-07-13 0 0.810 0.810 0.820 0.810 0.820 2,160,000 1,751,000 0.8106 0.161 0.161 0.163 0.161 0.163 10,877,465 0.1610 0.00%
2007-07-12 0 0.810 0.810 0.820 0.800 0.820 1,680,000 1,357,080 0.8078 0.161 0.161 0.163 0.159 0.163 8,460,251 0.1604 -1.22%
2007-07-11 0 0.820 0.810 0.820 0.790 0.820 2,440,000 1,958,840 0.8028 0.163 0.161 0.163 0.157 0.163 12,287,507 0.1594 2.50%
2007-07-10 0 0.800 0.800 0.810 0.800 0.810 1,560,000 1,258,240 0.8066 0.159 0.159 0.161 0.159 0.161 7,855,947 0.1602 0.00%
2007-07-09 0 0.800 0.800 0.810 0.780 0.800 3,352,000 2,672,000 0.7971 0.159 0.159 0.161 0.155 0.159 16,880,215 0.1583 0.00%
2007-07-06 0 0.800 0.790 0.800 0.790 0.800 1,548,000 1,233,560 0.7969 0.159 0.157 0.159 0.157 0.159 7,795,517 0.1582 -1.23%
2007-07-05 0 0.810 0.800 0.810 0.780 0.850 1,696,000 1,361,000 0.8025 0.161 0.159 0.161 0.155 0.169 8,540,825 0.1594 3.85%
2007-07-04 0 0.780 0.770 0.790 0.770 0.800 2,436,000 1,911,120 0.7845 0.155 0.153 0.157 0.153 0.159 12,267,364 0.1558 -3.70%
2007-07-03 0 0.810 0.800 0.810 0.760 0.810 3,400,000 2,653,840 0.7805 0.161 0.159 0.161 0.151 0.161 17,121,936 0.1550 0.00%
2007-06-29 0 0.810 0.800 0.810 0.770 0.820 2,960,000 2,339,560 0.7904 0.161 0.159 0.161 0.153 0.163 14,906,156 0.1570 -1.22%
2007-06-28 0 0.820 0.810 0.820 0.810 0.850 2,168,000 1,793,400 0.8272 0.163 0.161 0.163 0.161 0.169 10,917,752 0.1643 -1.20%
2007-06-27 0 0.830 0.830 0.840 0.830 0.850 1,196,000 998,000 0.8344 0.165 0.165 0.167 0.165 0.169 6,022,893 0.1657 -2.35%
2007-06-26 0 0.850 0.850 0.860 0.830 0.870 688,000 581,760 0.8456 0.169 0.169 0.171 0.165 0.173 3,464,674 0.1679 1.19%
2007-06-25 0 0.840 0.840 0.850 0.840 0.870 968,000 829,840 0.8573 0.167 0.167 0.169 0.167 0.173 4,874,716 0.1702 -1.18%
2007-06-22 0 0.850 0.840 0.860 0.840 0.870 1,236,000 1,055,560 0.8540 0.169 0.167 0.171 0.167 0.173 6,224,327 0.1696 -1.16%
2007-06-21 0 0.860 0.860 0.870 0.850 0.880 1,856,000 1,590,840 0.8571 0.171 0.171 0.173 0.169 0.175 9,346,563 0.1702 1.18%
2007-06-20 0 0.850 0.840 0.860 0.820 0.880 2,404,000 2,040,000 0.8486 0.169 0.167 0.171 0.163 0.175 12,106,216 0.1685 3.66%
2007-06-18 0 0.820 0.820 0.830 0.820 0.870 3,468,000 2,923,880 0.8431 0.163 0.163 0.165 0.163 0.173 17,464,375 0.1674 -4.65%
2007-06-15 0 0.860 0.850 0.860 0.860 0.930 4,080,000 3,580,120 0.8775 0.171 0.169 0.171 0.171 0.185 20,546,324 0.1742 -6.52%
2007-06-14 0 0.920 0.920 0.930 0.890 0.950 7,944,000 7,341,280 0.9241 0.183 0.183 0.185 0.177 0.189 40,004,901 0.1835 4.55%
2007-06-13 0 0.880 0.870 0.880 0.860 0.910 4,564,000 4,046,360 0.8866 0.175 0.173 0.175 0.171 0.181 22,983,682 0.1761 -1.12%
2007-06-12 0 0.890 0.890 0.900 0.850 0.950 6,366,000 5,658,620 0.8889 0.177 0.177 0.179 0.169 0.189 32,058,308 0.1765 -4.30%
2007-06-11 0 0.930 0.930 0.940 0.930 0.980 8,256,000 7,830,680 0.9485 0.185 0.185 0.187 0.185 0.195 41,576,090 0.1883 -3.12%
2007-06-08 0 0.960 0.960 0.970 0.890 0.990 33,672,000 31,924,200 0.9481 0.191 0.191 0.193 0.177 0.197 169,567,600 0.1883 5.49%
2007-06-07 0 0.910 0.910 0.920 0.760 0.980 34,596,000 30,131,240 0.8709 0.181 0.181 0.183 0.151 0.195 174,220,738 0.1729 19.74%
2007-06-06 0 0.760 0.750 0.770 0.750 0.770 1,736,000 1,320,160 0.7605 0.151 0.149 0.153 0.149 0.153 8,742,259 0.1510 0.00%
2007-06-05 0 0.760 0.760 0.770 0.740 0.790 3,876,000 2,969,760 0.7662 0.151 0.151 0.153 0.147 0.157 19,519,007 0.1521 -1.30%
2007-06-04 0 0.770 0.770 0.780 0.760 0.780 3,008,000 2,313,800 0.7692 0.153 0.153 0.155 0.151 0.155 15,147,878 0.1527 0.00%
2007-06-01 0 0.770 0.760 0.770 0.740 0.780 6,492,000 4,936,280 0.7604 0.153 0.151 0.153 0.147 0.155 32,692,827 0.1510 4.05%
2007-05-31 0 0.740 0.730 0.740 0.720 0.740 4,288,000 3,141,440 0.7326 0.147 0.145 0.147 0.143 0.147 21,593,783 0.1455 2.78%
2007-05-30 0 0.720 0.720 0.730 0.720 0.750 6,116,000 4,498,680 0.7356 0.143 0.143 0.145 0.143 0.149 30,799,342 0.1461 -1.37%
2007-05-29 0 0.730 0.730 0.740 0.730 0.760 4,624,000 3,454,600 0.7471 0.145 0.145 0.147 0.145 0.151 23,285,833 0.1484 -3.95%
2007-05-28 0 0.760 0.740 0.760 0.740 0.760 4,972,000 3,726,200 0.7494 0.151 0.147 0.151 0.147 0.151 25,038,314 0.1488 2.70%
2007-05-25 0 0.740 0.730 0.740 0.710 0.750 4,260,000 3,121,640 0.7328 0.147 0.145 0.147 0.141 0.149 21,452,779 0.1455 2.78%
2007-05-23 0 0.720 0.710 0.720 0.710 0.730 1,800,000 1,296,680 0.7204 0.143 0.141 0.143 0.141 0.145 9,064,555 0.1430 0.00%
2007-05-22 0 0.720 0.710 0.730 0.720 0.740 2,184,000 1,585,760 0.7261 0.143 0.141 0.145 0.143 0.147 10,998,326 0.1442 0.00%
2007-05-21 0 0.720 0.710 0.720 0.690 0.720 3,988,000 2,805,960 0.7036 0.143 0.141 0.143 0.137 0.143 20,083,024 0.1397 2.86%
2007-05-18 0 0.700 0.700 0.710 0.690 0.720 6,516,000 4,563,200 0.7003 0.139 0.139 0.141 0.137 0.143 32,813,687 0.1391 -4.11%
2007-05-17 0 0.730 0.730 0.740 0.690 0.770 8,900,000 6,561,280 0.7372 0.145 0.145 0.147 0.137 0.153 44,819,186 0.1464 -1.35%
2007-05-16 0 0.740 0.740 0.750 0.710 0.750 3,596,000 2,618,520 0.7282 0.147 0.147 0.149 0.141 0.149 18,108,966 0.1446 2.78%
2007-05-15 0 0.720 0.710 0.720 0.710 0.720 4,308,000 3,086,360 0.7164 0.143 0.141 0.143 0.141 0.143 21,694,500 0.1423 0.00%
2007-05-14 0 0.720 0.720 0.730 0.710 0.730 2,896,000 2,082,160 0.7190 0.143 0.143 0.145 0.141 0.145 14,583,861 0.1428 -1.37%
2007-05-11 0 0.730 0.720 0.730 0.710 0.730 1,796,000 1,293,960 0.7205 0.145 0.143 0.145 0.141 0.145 9,044,411 0.1431 0.00%
2007-05-10 0 0.730 0.720 0.730 0.720 0.730 1,592,000 1,161,680 0.7297 0.145 0.143 0.145 0.143 0.145 8,017,095 0.1449 1.39%
2007-05-09 0 0.720 0.710 0.720 0.720 0.730 1,528,000 1,101,720 0.7210 0.143 0.141 0.143 0.143 0.145 7,694,800 0.1432 0.98%
2007-05-08 0 0.730 0.720 0.730 0.720 0.740 916,000 663,120 0.7239 0.142 0.140 0.142 0.140 0.144 4,722,835 0.1404 0.00%
2007-05-07 0 0.730 0.720 0.730 0.710 0.750 3,892,000 2,867,480 0.7368 0.142 0.140 0.142 0.138 0.145 20,066,892 0.1429 0.00%
2007-05-04 0 0.730 0.720 0.730 0.720 0.740 832,000 601,760 0.7233 0.142 0.140 0.142 0.140 0.144 4,289,737 0.1403 -1.35%
2007-05-03 0 0.740 0.740 0.750 0.730 0.740 1,260,000 931,480 0.7393 0.144 0.144 0.145 0.142 0.144 6,496,476 0.1434 1.37%
2007-05-02 0 0.730 0.720 0.730 0.720 0.730 4,384,000 3,174,960 0.7242 0.142 0.140 0.142 0.140 0.142 22,603,612 0.1405 -1.35%
2007-04-30 0 0.740 0.730 0.740 0.730 0.750 2,452,000 1,818,000 0.7414 0.144 0.142 0.144 0.142 0.145 12,642,348 0.1438 -1.33%
2007-04-27 0 0.750 0.740 0.750 0.730 0.750 1,436,000 1,065,680 0.7421 0.145 0.144 0.145 0.142 0.145 7,403,920 0.1439 0.00%
2007-04-26 0 0.750 0.740 0.760 0.740 0.760 852,000 634,640 0.7449 0.145 0.144 0.147 0.144 0.147 4,392,855 0.1445 1.35%
2007-04-25 0 0.740 0.740 0.750 0.740 0.760 744,000 559,760 0.7524 0.144 0.144 0.145 0.144 0.147 3,836,014 0.1459 -1.33%
2007-04-24 0 0.750 0.740 0.750 0.740 0.760 1,252,000 940,840 0.7515 0.145 0.144 0.145 0.144 0.147 6,455,228 0.1457 0.00%
2007-04-23 0 0.750 0.750 0.760 0.740 0.760 2,236,000 1,680,000 0.7513 0.145 0.145 0.147 0.144 0.147 11,528,667 0.1457 -1.32%
2007-04-20 0 0.760 0.750 0.760 0.740 0.770 2,176,000 1,658,360 0.7621 0.147 0.145 0.147 0.144 0.149 11,219,311 0.1478 4.11%
2007-04-19 0 0.730 0.730 0.750 0.730 0.760 1,916,000 1,428,760 0.7457 0.142 0.142 0.145 0.142 0.147 9,878,768 0.1446 -2.67%
2007-04-18 0 0.750 0.750 0.760 0.740 0.760 632,000 472,960 0.7484 0.145 0.145 0.147 0.144 0.147 3,258,550 0.1451 1.35%
2007-04-17 0 0.740 0.740 0.760 0.730 0.760 2,472,000 1,841,640 0.7450 0.144 0.144 0.147 0.142 0.147 12,745,467 0.1445 0.00%
2007-04-16 0 0.740 0.740 0.750 0.740 0.770 3,224,000 2,430,760 0.7540 0.144 0.144 0.145 0.144 0.149 16,622,729 0.1462 -1.33%
2007-04-13 0 0.750 0.740 0.750 0.750 0.760 1,828,000 1,373,920 0.7516 0.145 0.144 0.145 0.145 0.147 9,425,046 0.1458 2.74%
2007-04-12 0 0.730 0.730 0.740 0.730 0.750 2,216,000 1,636,320 0.7384 0.142 0.142 0.144 0.142 0.145 11,425,548 0.1432 0.00%
2007-04-11 0 0.730 0.720 0.730 0.720 0.730 2,592,000 1,889,760 0.7291 0.142 0.140 0.142 0.140 0.142 13,364,179 0.1414 1.39%
2007-04-10 0 0.720 0.720 0.730 0.710 0.740 4,032,000 2,901,480 0.7196 0.140 0.140 0.142 0.138 0.144 20,788,723 0.1396 2.86%
2007-04-04 0 0.700 0.700 0.710 0.700 0.710 1,164,000 823,600 0.7076 0.136 0.136 0.138 0.136 0.138 6,001,506 0.1372 0.00%
2007-04-03 0 0.700 0.700 0.710 0.700 0.710 2,504,000 1,764,280 0.7046 0.136 0.136 0.138 0.136 0.138 12,910,457 0.1367 0.00%
2007-04-02 0 0.700 0.690 0.700 0.680 0.710 2,436,000 1,703,440 0.6993 0.136 0.134 0.136 0.132 0.138 12,559,854 0.1356 -1.41%
2007-03-30 0 0.710 0.710 0.720 0.700 0.720 2,172,000 1,536,880 0.7076 0.138 0.138 0.140 0.136 0.140 11,198,687 0.1372 0.00%
2007-03-29 0 0.710 0.710 0.720 0.700 0.710 604,000 428,400 0.7093 0.138 0.138 0.140 0.136 0.138 3,114,184 0.1376 0.00%
2007-03-28 0 0.710 0.700 0.710 0.690 0.720 1,679,412 1,190,828 0.7091 0.138 0.136 0.138 0.134 0.140 8,658,936 0.1375 -1.39%
2007-03-27 0 0.720 0.710 0.730 0.680 0.720 4,060,000 2,853,960 0.7029 0.140 0.138 0.142 0.132 0.140 20,933,089 0.1363 2.86%
2007-03-26 0 0.700 0.700 0.710 0.690 0.740 5,084,000 3,595,440 0.7072 0.136 0.136 0.138 0.134 0.144 26,212,765 0.1372 -5.41%
2007-03-23 0 0.740 0.740 0.750 0.730 0.780 4,060,000 3,022,320 0.7444 0.144 0.144 0.145 0.142 0.151 20,933,089 0.1444 -7.50%
2007-03-22 0 0.800 0.780 0.800 0.790 0.800 744,000 588,960 0.7916 0.155 0.151 0.155 0.153 0.155 3,836,014 0.1535 1.27%
2007-03-21 0 0.790 0.780 0.790 0.770 0.790 1,736,000 1,348,800 0.7770 0.153 0.151 0.153 0.149 0.153 8,950,700 0.1507 2.60%
2007-03-20 0 0.770 0.770 0.780 0.770 0.790 1,316,000 1,018,480 0.7739 0.149 0.149 0.151 0.149 0.153 6,785,208 0.1501 0.00%
2007-03-19 0 0.770 0.770 0.780 0.770 0.790 3,620,000 2,797,720 0.7729 0.149 0.149 0.151 0.149 0.153 18,664,479 0.1499 -2.53%
2007-03-16 0 0.790 0.780 0.790 0.770 0.790 2,268,998 1,762,528 0.7768 0.153 0.151 0.153 0.149 0.153 11,698,802 0.1507 0.00%
2007-03-15 0 0.790 0.770 0.790 0.780 0.790 1,764,000 1,382,760 0.7839 0.153 0.149 0.153 0.151 0.153 9,095,066 0.1520 2.60%
2007-03-14 0 0.770 0.770 0.780 0.770 0.790 1,512,000 1,170,760 0.7743 0.149 0.149 0.151 0.149 0.153 7,795,771 0.1502 -1.28%
2007-03-13 0 0.780 0.780 0.790 0.780 0.800 2,508,000 1,972,400 0.7864 0.151 0.151 0.153 0.151 0.155 12,931,081 0.1525 0.00%
2007-03-12 0 0.780 0.780 0.800 0.770 0.800 4,136,000 3,250,600 0.7859 0.151 0.151 0.155 0.149 0.155 21,324,940 0.1524 0.00%
2007-03-09 0 0.780 0.780 0.800 0.780 0.810 2,912,000 2,303,160 0.7909 0.151 0.151 0.155 0.151 0.157 15,014,078 0.1534 -2.50%
2007-03-08 0 0.800 0.790 0.800 0.790 0.810 2,604,000 2,068,160 0.7942 0.155 0.153 0.155 0.153 0.157 13,426,050 0.1540 0.00%
2007-03-07 0 0.800 0.790 0.800 0.790 0.820 1,936,000 1,546,400 0.7988 0.155 0.153 0.155 0.153 0.159 9,981,887 0.1549 0.00%
2007-03-06 0 0.800 0.800 0.810 0.790 0.820 1,544,000 1,238,320 0.8020 0.155 0.155 0.157 0.153 0.159 7,960,761 0.1556 0.00%
2007-03-05 0 0.800 0.790 0.820 0.790 0.840 1,992,000 1,603,400 0.8049 0.155 0.153 0.159 0.153 0.163 10,270,619 0.1561 -3.61%
2007-03-02 0 0.830 0.830 0.840 0.830 0.860 744,000 626,320 0.8418 0.161 0.161 0.163 0.161 0.167 3,836,014 0.1633 -2.35%
2007-03-01 0 0.850 0.850 0.860 0.840 0.860 856,000 727,280 0.8496 0.165 0.165 0.167 0.163 0.167 4,413,479 0.1648 1.19%
2007-02-28 0 0.840 0.840 0.850 0.820 0.840 2,916,000 2,428,560 0.8328 0.163 0.163 0.165 0.159 0.163 15,034,701 0.1615 0.00%
2007-02-27 0 0.840 0.840 0.860 0.840 0.890 3,772,000 3,253,360 0.8625 0.163 0.163 0.167 0.163 0.173 19,448,180 0.1673 -4.55%
2007-02-26 0 0.880 0.860 0.880 0.850 0.880 1,988,000 1,714,000 0.8622 0.171 0.167 0.171 0.165 0.171 10,249,995 0.1672 2.33%
2007-02-23 0 0.860 0.850 0.860 0.850 0.900 2,719,412 2,382,174 0.8760 0.167 0.165 0.167 0.165 0.175 14,021,107 0.1699 -2.27%
2007-02-22 0 0.880 0.880 0.890 0.840 0.880 3,068,000 2,645,560 0.8623 0.171 0.171 0.173 0.163 0.171 15,818,403 0.1672 6.02%
2007-02-21 0 0.830 0.820 0.840 0.810 0.830 1,984,000 1,632,720 0.8229 0.161 0.159 0.163 0.157 0.161 10,229,372 0.1596 2.47%
2007-02-16 0 0.810 0.800 0.820 0.800 0.830 3,616,000 2,907,000 0.8039 0.157 0.155 0.159 0.155 0.161 18,643,855 0.1559 1.25%
2007-02-15 0 0.800 0.800 0.810 0.800 0.830 3,176,000 2,557,400 0.8052 0.155 0.155 0.157 0.155 0.161 16,375,244 0.1562 -2.44%
2007-02-14 0 0.820 0.820 0.830 0.800 0.830 2,268,000 1,839,880 0.8112 0.159 0.159 0.161 0.155 0.161 11,693,657 0.1573 0.00%
2007-02-13 0 0.820 0.800 0.820 0.800 0.840 832,000 685,200 0.8236 0.159 0.155 0.159 0.155 0.163 4,289,737 0.1597 2.50%
2007-02-12 0 0.800 0.800 0.820 0.790 0.810 708,000 568,160 0.8025 0.155 0.155 0.159 0.153 0.157 3,650,401 0.1556 1.27%
2007-02-09 0 0.790 0.780 0.800 0.780 0.810 4,524,000 3,582,920 0.7920 0.153 0.151 0.155 0.151 0.157 23,325,442 0.1536 -1.25%
2007-02-08 0 0.800 0.800 0.810 0.790 0.800 1,836,000 1,463,080 0.7969 0.155 0.155 0.157 0.153 0.155 9,466,294 0.1546 0.00%
2007-02-07 0 0.800 0.790 0.800 0.790 0.810 528,000 421,280 0.7979 0.155 0.153 0.155 0.153 0.157 2,722,333 0.1547 1.27%
2007-02-06 0 0.790 0.780 0.800 0.790 0.830 1,720,000 1,378,880 0.8017 0.153 0.151 0.155 0.153 0.161 8,868,205 0.1555 -3.66%
2007-02-05 0 0.820 0.800 0.820 0.800 0.840 3,412,000 2,765,240 0.8104 0.159 0.155 0.159 0.155 0.163 17,592,044 0.1572 1.23%
2007-02-02 0 0.810 0.810 0.840 0.800 0.830 1,332,000 1,088,200 0.8170 0.157 0.157 0.163 0.155 0.161 6,867,703 0.1585 1.25%
2007-02-01 0 0.800 0.800 0.820 0.800 0.860 2,104,000 1,725,640 0.8202 0.155 0.155 0.159 0.155 0.167 10,848,084 0.1591 -6.98%
2007-01-31 0 0.860 0.840 0.860 0.840 0.860 2,192,000 1,858,880 0.8480 0.167 0.163 0.167 0.163 0.167 11,301,806 0.1645 2.38%
2007-01-30 0 0.840 0.830 0.840 0.820 0.870 2,220,000 1,860,120 0.8379 0.163 0.161 0.163 0.159 0.169 11,446,172 0.1625 -1.18%
2007-01-29 0 0.850 0.830 0.850 0.820 0.850 1,772,000 1,469,400 0.8292 0.165 0.161 0.165 0.159 0.165 9,136,314 0.1608 3.66%
2007-01-26 0 0.820 0.820 0.830 0.810 0.830 1,824,000 1,495,960 0.8202 0.159 0.159 0.161 0.157 0.161 9,404,422 0.1591 1.23%
2007-01-25 0 0.810 0.800 0.810 0.800 0.860 4,268,000 3,464,920 0.8118 0.157 0.155 0.157 0.155 0.167 22,005,523 0.1575 -4.71%
2007-01-24 0 0.850 0.840 0.850 0.830 0.880 3,972,000 3,419,920 0.8610 0.165 0.163 0.165 0.161 0.171 20,479,367 0.1670 -1.16%
2007-01-23 0 0.860 0.850 0.870 0.840 0.880 5,524,000 4,748,520 0.8596 0.167 0.165 0.169 0.163 0.171 28,481,376 0.1667 2.38%
2007-01-22 0 0.840 0.830 0.840 0.800 0.880 5,892,000 4,956,240 0.8412 0.163 0.161 0.163 0.155 0.171 30,378,759 0.1631 5.00%
2007-01-19 0 0.800 0.790 0.800 0.790 0.800 1,372,000 1,090,480 0.7948 0.155 0.153 0.155 0.153 0.155 7,073,940 0.1542 2.56%
2007-01-18 0 0.780 0.780 0.790 0.780 0.790 340,000 266,720 0.7845 0.151 0.151 0.153 0.151 0.153 1,753,017 0.1521 0.00%
2007-01-17 0 0.780 0.780 0.790 0.770 0.790 2,072,000 1,618,920 0.7813 0.151 0.151 0.153 0.149 0.153 10,683,094 0.1515 -1.27%
2007-01-16 0 0.790 0.780 0.790 0.770 0.790 2,072,000 1,618,480 0.7811 0.153 0.151 0.153 0.149 0.153 10,683,094 0.1515 3.95%
2007-01-15 0 0.760 0.760 0.770 0.760 0.780 2,720,000 2,082,840 0.7658 0.147 0.147 0.149 0.147 0.151 14,024,139 0.1485 -1.30%
2007-01-12 0 0.770 0.760 0.770 0.760 0.780 2,868,000 2,210,840 0.7709 0.149 0.147 0.149 0.147 0.151 14,787,217 0.1495 4.05%
2007-01-11 0 0.740 0.740 0.750 0.690 0.780 2,636,000 1,951,160 0.7402 0.144 0.144 0.145 0.134 0.151 13,591,040 0.1436 8.82%
2007-01-10 0 0.680 0.680 0.690 0.680 0.700 7,074,000 4,850,580 0.6857 0.132 0.132 0.134 0.132 0.136 36,473,072 0.1330 0.00%
2007-01-09 0 0.680 0.680 0.690 0.680 0.710 6,464,000 4,480,640 0.6932 0.132 0.132 0.134 0.132 0.138 33,327,953 0.1344 -2.86%
2007-01-08 0 0.700 0.700 0.710 0.700 0.730 5,232,000 3,686,080 0.7045 0.136 0.136 0.138 0.136 0.142 26,975,843 0.1366 -2.78%
2007-01-05 0 0.720 0.720 0.730 0.710 0.750 5,936,000 4,315,360 0.7270 0.140 0.140 0.142 0.138 0.145 30,605,620 0.1410 -1.37%
2007-01-04 0 0.730 0.720 0.740 0.730 0.760 7,172,000 5,277,680 0.7359 0.142 0.140 0.144 0.142 0.147 36,978,354 0.1427 -1.35%
2007-01-03 0 0.740 0.740 0.750 0.740 0.780 1,580,000 1,186,960 0.7512 0.144 0.144 0.145 0.144 0.151 8,146,375 0.1457 -1.33%
2007-01-02 0 0.750 0.740 0.770 0.750 0.800 2,976,000 2,285,080 0.7678 0.145 0.144 0.149 0.145 0.155 15,344,057 0.1489 -5.06%
2006-12-29 0 0.790 0.780 0.790 0.780 0.790 852,000 666,040 0.7817 0.153 0.151 0.153 0.151 0.153 4,392,855 0.1516 0.00%
2006-12-28 0 0.790 0.790 0.800 0.790 0.820 1,032,000 822,480 0.7970 0.153 0.153 0.155 0.153 0.159 5,320,923 0.1546 -1.25%
2006-12-27 0 0.800 0.800 0.820 0.800 0.830 1,484,000 1,211,240 0.8162 0.155 0.155 0.159 0.155 0.161 7,651,405 0.1583 0.00%
2006-12-22 0 0.800 0.790 0.800 0.790 0.800 876,000 694,440 0.7927 0.155 0.153 0.155 0.153 0.155 4,516,598 0.1538 1.27%
2006-12-21 0 0.790 0.790 0.800 0.780 0.800 1,020,000 800,040 0.7844 0.153 0.153 0.155 0.151 0.155 5,259,052 0.1521 -1.25%
2006-12-20 0 0.800 0.780 0.800 0.780 0.810 1,188,000 938,560 0.7900 0.155 0.151 0.155 0.151 0.157 6,125,249 0.1532 1.27%
2006-12-19 0 0.790 0.780 0.790 0.790 0.800 728,000 575,800 0.7909 0.153 0.151 0.153 0.153 0.155 3,753,519 0.1534 0.00%
2006-12-18 0 0.790 0.790 0.800 0.790 0.810 692,000 552,400 0.7983 0.153 0.153 0.155 0.153 0.157 3,567,906 0.1548 -1.25%
2006-12-15 0 0.800 0.790 0.800 0.800 0.810 708,000 567,360 0.8014 0.155 0.153 0.155 0.155 0.157 3,650,401 0.1554 0.00%
2006-12-14 0 0.800 0.790 0.800 0.790 0.810 1,604,000 1,278,880 0.7973 0.155 0.153 0.155 0.153 0.157 8,270,117 0.1546 0.00%
2006-12-13 0 0.800 0.800 0.810 0.800 0.810 832,000 666,040 0.8005 0.155 0.155 0.157 0.155 0.157 4,289,737 0.1553 0.00%
2006-12-12 0 0.800 0.800 0.810 0.800 0.820 252,000 203,240 0.8065 0.155 0.155 0.157 0.155 0.159 1,299,295 0.1564 0.00%
2006-12-11 0 0.800 0.800 0.810 0.800 0.810 656,000 528,480 0.8056 0.155 0.155 0.157 0.155 0.157 3,382,292 0.1562 0.00%
2006-12-08 0 0.800 0.790 0.800 0.790 0.810 1,596,000 1,275,280 0.7990 0.155 0.153 0.155 0.153 0.157 8,228,870 0.1550 0.00%
2006-12-07 0 0.800 0.790 0.800 0.800 0.810 1,544,000 1,237,160 0.8013 0.155 0.153 0.155 0.155 0.157 7,960,761 0.1554 0.00%
2006-12-06 0 0.800 0.800 0.810 0.800 0.830 1,188,000 958,240 0.8066 0.155 0.155 0.157 0.155 0.161 6,125,249 0.1564 -2.44%
2006-12-05 0 0.820 0.810 0.820 0.810 0.820 636,000 517,040 0.8130 0.159 0.157 0.159 0.157 0.159 3,279,174 0.1577 1.23%
2006-12-04 0 0.810 0.800 0.810 0.810 0.820 604,000 491,720 0.8141 0.157 0.155 0.157 0.157 0.159 3,114,184 0.1579 0.00%
2006-12-01 0 0.810 0.810 0.820 0.810 0.830 236,000 193,440 0.8197 0.157 0.157 0.159 0.157 0.161 1,216,800 0.1590 0.00%
2006-11-30 0 0.810 0.800 0.820 0.800 0.820 572,000 465,120 0.8131 0.157 0.155 0.159 0.155 0.159 2,949,194 0.1577 1.25%
2006-11-29 0 0.800 0.790 0.810 0.790 0.810 576,000 461,880 0.8019 0.155 0.153 0.157 0.153 0.157 2,969,818 0.1555 2.56%
2006-11-28 0 0.780 0.780 0.790 0.780 0.810 1,736,000 1,381,760 0.7959 0.151 0.151 0.153 0.151 0.157 8,950,700 0.1544 -2.50%
2006-11-27 0 0.800 0.790 0.810 0.780 0.830 2,108,000 1,665,720 0.7902 0.155 0.153 0.157 0.151 0.161 10,868,707 0.1533 2.56%
2006-11-24 0 0.780 0.770 0.780 0.770 0.790 4,552,000 3,551,040 0.7801 0.151 0.149 0.151 0.149 0.153 23,469,808 0.1513 0.00%
2006-11-23 0 0.780 0.780 0.790 0.780 0.800 2,160,000 1,705,040 0.7894 0.151 0.151 0.153 0.151 0.155 11,136,816 0.1531 -1.27%
2006-11-22 0 0.790 0.760 0.800 0.760 0.820 4,716,000 3,760,520 0.7974 0.153 0.147 0.155 0.147 0.159 24,315,381 0.1547 -3.66%
2006-11-21 0 0.820 0.810 0.820 0.810 0.830 692,000 565,840 0.8177 0.159 0.157 0.159 0.157 0.161 3,567,906 0.1586 0.00%
2006-11-20 0 0.820 0.810 0.830 0.810 0.840 1,372,000 1,133,320 0.8260 0.159 0.157 0.161 0.157 0.163 7,073,940 0.1602 -1.20%
2006-11-17 0 0.830 0.830 0.840 0.830 0.840 1,644,000 1,371,360 0.8342 0.161 0.161 0.163 0.161 0.163 8,476,354 0.1618 -1.19%
2006-11-16 0 0.840 0.830 0.840 0.830 0.840 2,346,000 1,955,620 0.8336 0.163 0.161 0.163 0.161 0.163 12,095,820 0.1617 1.20%
2006-11-15 0 0.830 0.820 0.830 0.820 0.840 2,372,000 1,960,400 0.8265 0.161 0.159 0.161 0.159 0.163 12,229,874 0.1603 2.47%
2006-11-14 0 0.810 0.810 0.830 0.810 0.850 4,140,000 3,434,800 0.8297 0.157 0.157 0.161 0.157 0.165 21,345,564 0.1609 0.00%
2006-11-13 0 0.810 0.800 0.810 0.810 0.840 1,868,000 1,537,720 0.8232 0.157 0.155 0.157 0.157 0.163 9,631,283 0.1597 2.53%
2006-11-10 0 0.790 0.790 0.800 0.790 0.810 816,000 652,760 0.8000 0.153 0.153 0.155 0.153 0.157 4,207,242 0.1552 -1.25%
2006-11-09 0 0.800 0.800 0.810 0.790 0.810 520,000 416,120 0.8002 0.155 0.155 0.157 0.153 0.157 2,681,085 0.1552 1.27%
2006-11-08 0 0.790 0.790 0.800 0.780 0.810 248,000 197,680 0.7971 0.153 0.153 0.155 0.151 0.157 1,278,671 0.1546 -1.25%
2006-11-07 0 0.800 0.790 0.800 0.780 0.820 1,728,000 1,373,680 0.7950 0.155 0.153 0.155 0.151 0.159 8,909,453 0.1542 1.27%
2006-11-06 0 0.790 0.790 0.800 0.780 0.840 5,390,000 4,330,800 0.8035 0.153 0.153 0.155 0.151 0.163 27,790,480 0.1558 -4.82%
2006-11-03 0 0.830 0.830 0.840 0.830 0.840 752,000 625,760 0.8321 0.161 0.161 0.163 0.161 0.163 3,877,262 0.1614 0.00%
2006-11-02 0 0.830 0.830 0.840 0.820 0.850 1,800,000 1,507,440 0.8375 0.161 0.161 0.163 0.159 0.165 9,280,680 0.1624 -2.35%
2006-11-01 0 0.850 0.840 0.850 0.840 0.850 712,000 601,080 0.8442 0.165 0.163 0.165 0.163 0.165 3,671,025 0.1637 1.19%
2006-10-31 0 0.840 0.820 0.840 0.810 0.850 2,180,000 1,821,000 0.8353 0.163 0.159 0.163 0.157 0.165 11,239,935 0.1620 0.00%
2006-10-27 0 0.840 0.840 0.850 0.840 0.870 1,496,000 1,284,400 0.8586 0.163 0.163 0.165 0.163 0.169 7,713,276 0.1665 -2.33%
2006-10-26 0 0.860 0.860 0.870 0.850 0.870 1,572,000 1,345,840 0.8561 0.167 0.167 0.169 0.165 0.169 8,105,127 0.1660 0.00%
2006-10-25 0 0.860 0.850 0.860 0.850 0.860 776,000 661,080 0.8519 0.167 0.165 0.167 0.165 0.167 4,001,004 0.1652 1.18%
2006-10-24 0 0.850 0.840 0.850 0.840 0.850 2,556,000 2,168,160 0.8483 0.165 0.163 0.165 0.163 0.165 13,178,566 0.1645 0.00%
2006-10-23 0 0.850 0.840 0.850 0.840 0.850 2,420,000 2,047,600 0.8461 0.165 0.163 0.165 0.163 0.165 12,477,359 0.1641 0.00%
2006-10-20 0 0.850 0.840 0.850 0.840 0.860 2,840,000 2,408,920 0.8482 0.165 0.163 0.165 0.163 0.167 14,642,851 0.1645 -1.16%
2006-10-19 0 0.860 0.850 0.860 0.840 0.860 1,588,000 1,344,760 0.8468 0.167 0.165 0.167 0.163 0.167 8,187,622 0.1642 2.38%
2006-10-18 0 0.840 0.840 0.850 0.840 0.870 2,076,000 1,760,680 0.8481 0.163 0.163 0.165 0.163 0.169 10,703,718 0.1645 -3.45%
2006-10-17 0 0.870 0.860 0.870 0.850 0.890 2,850,000 2,477,120 0.8692 0.169 0.167 0.169 0.165 0.173 14,694,410 0.1686 -2.25%
2006-10-16 0 0.890 0.880 0.890 0.880 0.930 2,264,000 2,019,120 0.8918 0.173 0.171 0.173 0.171 0.180 11,673,033 0.1730 -1.11%
2006-10-13 0 0.900 0.890 0.900 0.900 0.950 7,252,000 6,717,200 0.9263 0.175 0.173 0.175 0.175 0.184 37,390,828 0.1796 -2.17%
2006-10-12 0 0.920 0.920 0.930 0.910 0.950 4,300,000 3,990,760 0.9281 0.178 0.178 0.180 0.176 0.184 22,170,513 0.1800 1.10%
2006-10-11 0 0.910 0.900 0.910 0.890 0.950 8,444,000 7,655,240 0.9066 0.176 0.175 0.176 0.173 0.184 43,536,701 0.1758 7.06%
2006-10-10 0 0.850 0.850 0.860 0.840 0.880 3,896,000 3,323,280 0.8530 0.165 0.165 0.167 0.163 0.171 20,087,516 0.1654 3.66%
2006-10-09 0 0.820 0.820 0.830 0.820 0.830 2,040,000 1,677,520 0.8223 0.159 0.159 0.161 0.159 0.161 10,518,104 0.1595 -1.20%
2006-10-06 0 0.830 0.820 0.840 0.820 0.840 616,000 512,120 0.8314 0.161 0.159 0.163 0.159 0.163 3,176,055 0.1612 0.00%
2006-10-05 0 0.830 0.830 0.840 0.820 0.840 1,652,000 1,383,560 0.8375 0.161 0.161 0.163 0.159 0.163 8,517,602 0.1624 -1.19%
2006-10-04 0 0.840 0.840 0.850 0.840 0.850 2,116,000 1,793,480 0.8476 0.163 0.163 0.165 0.163 0.165 10,909,955 0.1644 0.00%
2006-10-03 0 0.840 0.830 0.840 0.830 0.840 372,000 308,880 0.8303 0.163 0.161 0.163 0.161 0.163 1,918,007 0.1610 2.44%
2006-09-29 0 0.820 0.820 0.830 0.820 0.840 1,432,000 1,191,160 0.8318 0.159 0.159 0.161 0.159 0.163 7,383,296 0.1613 -1.20%
2006-09-28 0 0.830 0.830 0.840 0.820 0.860 2,052,000 1,741,080 0.8485 0.161 0.161 0.163 0.159 0.167 10,579,975 0.1646 -2.35%
2006-09-27 0 0.850 0.840 0.850 0.840 0.860 3,436,000 2,928,920 0.8524 0.165 0.163 0.165 0.163 0.167 17,715,787 0.1653 1.19%
2006-09-26 0 0.840 0.820 0.840 0.810 0.840 2,512,000 2,062,120 0.8209 0.163 0.159 0.163 0.157 0.163 12,951,704 0.1592 3.70%
2006-09-25 0 0.810 0.800 0.810 0.800 0.810 2,168,000 1,752,080 0.8082 0.157 0.155 0.157 0.155 0.157 11,178,063 0.1567 0.00%
2006-09-22 0 0.810 0.800 0.810 0.800 0.810 1,628,000 1,314,880 0.8077 0.157 0.155 0.157 0.155 0.157 8,393,859 0.1566 0.00%
2006-09-21 0 0.810 0.800 0.810 0.800 0.810 2,020,000 1,627,560 0.8057 0.157 0.155 0.157 0.155 0.157 10,414,985 0.1563 1.25%
2006-09-20 0 0.800 0.790 0.800 0.780 0.800 2,316,000 1,826,000 0.7884 0.155 0.153 0.155 0.151 0.155 11,941,142 0.1529 2.56%
2006-09-19 0 0.780 0.770 0.780 0.780 0.820 5,628,000 4,449,280 0.7906 0.151 0.149 0.151 0.151 0.159 29,017,593 0.1533 -4.88%
2006-09-18 0 0.820 0.810 0.820 0.800 0.830 1,516,000 1,238,080 0.8167 0.159 0.157 0.159 0.155 0.161 7,816,395 0.1584 -0.61%
2006-09-15 0 0.840 0.830 0.840 0.830 0.850 1,008,000 847,480 0.8408 0.160 0.158 0.160 0.158 0.162 5,291,675 0.1602 0.00%
2006-09-14 0 0.840 0.840 0.850 0.840 0.850 2,148,000 1,813,120 0.8441 0.160 0.160 0.162 0.160 0.162 11,276,307 0.1608 1.20%
2006-09-13 0 0.830 0.830 0.840 0.830 0.860 3,068,000 2,587,080 0.8432 0.158 0.158 0.160 0.158 0.164 16,106,011 0.1606 -2.35%
2006-09-12 0 0.850 0.840 0.850 0.840 0.860 4,708,000 4,004,600 0.8506 0.162 0.160 0.162 0.160 0.164 24,715,482 0.1620 0.00%
2006-09-11 0 0.850 0.840 0.850 0.830 0.860 8,524,000 7,207,840 0.8456 0.162 0.160 0.162 0.158 0.164 44,748,251 0.1611 3.66%
2006-09-08 0 0.820 0.810 0.820 0.810 0.830 5,488,000 4,500,800 0.8201 0.156 0.154 0.156 0.154 0.158 28,810,230 0.1562 1.23%
2006-09-07 0 0.810 0.800 0.810 0.790 0.820 6,438,000 5,208,920 0.8091 0.154 0.152 0.154 0.150 0.156 33,797,424 0.1541 2.53%
2006-09-06 0 0.790 0.780 0.790 0.790 0.800 896,000 710,840 0.7933 0.150 0.149 0.150 0.150 0.152 4,703,711 0.1511 0.00%
2006-09-05 0 0.790 0.790 0.800 0.790 0.800 1,536,000 1,219,640 0.7940 0.150 0.150 0.152 0.150 0.152 8,063,505 0.1513 0.00%
2006-09-04 0 0.790 0.780 0.790 0.780 0.800 1,324,000 1,045,080 0.7893 0.150 0.149 0.150 0.149 0.152 6,950,573 0.1504 1.28%
2006-09-01 0 0.780 0.770 0.790 0.770 0.810 3,756,000 2,954,800 0.7867 0.149 0.147 0.150 0.147 0.154 19,717,789 0.1499 -1.27%
2006-08-31 0 0.790 0.790 0.810 0.790 0.830 2,876,000 2,333,000 0.8112 0.150 0.150 0.154 0.150 0.158 15,098,073 0.1545 -1.25%
2006-08-30 0 0.800 0.800 0.810 0.780 0.820 5,788,000 4,661,000 0.8053 0.152 0.152 0.154 0.149 0.156 30,385,134 0.1534 1.27%
2006-08-29 0 0.790 0.790 0.800 0.780 0.800 3,428,000 2,710,200 0.7906 0.150 0.150 0.152 0.149 0.152 17,995,895 0.1506 0.00%
2006-08-28 0 0.790 0.780 0.790 0.750 0.800 4,860,000 3,853,960 0.7930 0.150 0.149 0.150 0.143 0.152 25,513,433 0.1511 1.28%
2006-08-25 0 0.780 0.740 0.780 0.730 0.780 7,792,000 5,941,720 0.7625 0.149 0.141 0.149 0.139 0.149 40,905,487 0.1453 8.33%
2006-08-24 0 0.720 0.720 0.730 0.710 0.730 1,628,000 1,173,440 0.7208 0.137 0.137 0.139 0.135 0.139 8,546,475 0.1373 -1.37%
2006-08-23 0 0.730 0.710 0.730 0.700 0.730 4,464,000 3,218,640 0.7210 0.139 0.135 0.139 0.133 0.139 23,434,561 0.1373 0.00%
2006-08-22 0 0.730 0.720 0.730 0.700 0.790 4,468,000 3,375,120 0.7554 0.139 0.137 0.139 0.133 0.150 23,455,559 0.1439 -5.19%
2006-08-21 0 0.770 0.770 0.780 0.770 0.780 884,000 680,720 0.7700 0.147 0.147 0.149 0.147 0.149 4,640,715 0.1467 0.00%
2006-08-18 0 0.770 0.760 0.780 0.760 0.780 1,516,000 1,167,320 0.7700 0.147 0.145 0.149 0.145 0.149 7,958,511 0.1467 -1.28%
2006-08-17 0 0.780 0.760 0.780 0.760 0.780 936,000 715,880 0.7648 0.149 0.145 0.149 0.145 0.149 4,913,698 0.1457 0.00%
2006-08-16 0 0.780 0.740 0.780 0.750 0.780 1,728,000 1,317,000 0.7622 0.149 0.141 0.149 0.143 0.149 9,071,443 0.1452 2.63%
2006-08-15 0 0.760 0.740 0.760 0.740 0.760 648,000 487,160 0.7518 0.145 0.141 0.145 0.141 0.145 3,401,791 0.1432 0.00%
2006-08-14 0 0.760 0.740 0.760 0.740 0.800 1,292,000 977,000 0.7562 0.145 0.141 0.145 0.141 0.152 6,782,583 0.1440 -1.30%
2006-08-11 0 0.770 0.760 0.770 0.760 0.770 1,636,000 1,252,960 0.7659 0.147 0.145 0.147 0.145 0.147 8,588,472 0.1459 0.00%
2006-08-10 0 0.770 0.760 0.770 0.770 0.770 1,296,000 997,920 0.7700 0.147 0.145 0.147 0.147 0.147 6,803,582 0.1467 0.00%
2006-08-09 0 0.770 0.760 0.780 0.760 0.780 1,916,000 1,478,440 0.7716 0.147 0.145 0.149 0.145 0.149 10,058,382 0.1470 0.00%
2006-08-08 0 0.770 0.760 0.770 0.760 0.770 708,000 541,200 0.7644 0.147 0.145 0.147 0.145 0.147 3,716,772 0.1456 0.00%
2006-08-07 0 0.770 0.770 0.780 0.750 0.800 1,500,000 1,153,520 0.7690 0.147 0.147 0.149 0.143 0.152 7,874,516 0.1465 -1.28%
2006-08-04 0 0.780 0.770 0.780 0.770 0.800 1,268,000 985,240 0.7770 0.149 0.147 0.149 0.147 0.152 6,656,591 0.1480 -1.27%
2006-08-03 0 0.790 0.780 0.790 0.780 0.810 1,084,000 856,600 0.7902 0.150 0.149 0.150 0.149 0.154 5,690,650 0.1505 -2.47%
2006-08-02 0 0.810 0.800 0.810 0.790 0.830 4,640,000 3,759,920 0.8103 0.154 0.152 0.154 0.150 0.158 24,358,504 0.1544 1.25%
2006-08-01 0 0.800 0.780 0.800 0.750 0.800 5,616,000 4,358,520 0.7761 0.152 0.149 0.152 0.143 0.152 29,482,189 0.1478 6.67%
2006-07-31 0 0.750 0.750 0.770 0.750 0.770 1,116,000 845,760 0.7578 0.143 0.143 0.147 0.143 0.147 5,858,640 0.1444 0.00%
2006-07-28 0 0.750 0.730 0.750 0.740 0.750 280,000 208,800 0.7457 0.143 0.139 0.143 0.141 0.143 1,469,910 0.1420 1.35%
2006-07-27 0 0.740 0.730 0.740 0.740 0.760 1,100,000 827,840 0.7526 0.141 0.139 0.141 0.141 0.145 5,774,645 0.1434 1.37%
2006-07-26 0 0.730 0.730 0.740 0.730 0.730 60,000 43,800 0.7300 0.139 0.139 0.141 0.139 0.139 314,981 0.1391 -1.35%
2006-07-25 0 0.740 0.740 0.750 0.740 0.750 1,112,000 826,480 0.7432 0.141 0.141 0.143 0.141 0.143 5,837,641 0.1416 0.00%
2006-07-24 0 0.740 0.740 0.750 0.740 0.740 1,080,000 799,200 0.7400 0.141 0.141 0.143 0.141 0.141 5,669,652 0.1410 -1.33%
2006-07-21 0 0.750 0.740 0.750 0.730 0.750 1,032,000 771,120 0.7472 0.143 0.141 0.143 0.139 0.143 5,417,667 0.1423 2.74%
2006-07-20 0 0.730 0.730 0.740 0.720 0.740 900,000 664,200 0.7380 0.139 0.139 0.141 0.137 0.141 4,724,710 0.1406 1.39%
2006-07-19 0 0.720 0.720 0.740 0.720 0.730 312,000 227,560 0.7294 0.137 0.137 0.141 0.137 0.139 1,637,899 0.1389 -2.70%
2006-07-18 0 0.740 0.730 0.740 0.730 0.740 300,000 221,800 0.7393 0.141 0.139 0.141 0.139 0.141 1,574,903 0.1408 0.00%
2006-07-17 0 0.740 0.720 0.740 0.740 0.740 100,000 74,000 0.7400 0.141 0.137 0.141 0.141 0.141 524,968 0.1410 2.78%
2006-07-14 0 0.720 0.720 0.730 0.720 0.720 352,000 253,440 0.7200 0.137 0.137 0.139 0.137 0.137 1,847,886 0.1372 -1.37%
2006-07-13 0 0.730 0.720 0.730 0.710 0.740 1,112,000 806,000 0.7248 0.139 0.137 0.139 0.135 0.141 5,837,641 0.1381 -1.35%
2006-07-12 0 0.740 0.740 0.750 0.740 0.750 132,000 97,800 0.7409 0.141 0.141 0.143 0.141 0.143 692,957 0.1411 -1.33%
2006-07-11 0 0.750 0.740 0.750 0.740 0.750 824,000 610,160 0.7405 0.143 0.141 0.143 0.141 0.143 4,325,734 0.1411 1.35%
2006-07-10 0 0.740 0.730 0.750 0.740 0.750 208,000 154,520 0.7429 0.141 0.139 0.143 0.141 0.143 1,091,933 0.1415 1.37%
2006-07-07 0 0.730 0.730 0.740 0.730 0.740 480,000 353,000 0.7354 0.139 0.139 0.141 0.139 0.141 2,519,845 0.1401 -1.35%
2006-07-06 0 0.740 0.730 0.740 0.730 0.740 992,000 731,080 0.7370 0.141 0.139 0.141 0.139 0.141 5,207,680 0.1404 -1.33%
2006-07-05 0 0.750 0.730 0.750 0.730 0.750 600,000 444,000 0.7400 0.143 0.139 0.143 0.139 0.143 3,149,807 0.1410 2.74%
2006-07-04 0 0.730 0.730 0.740 0.730 0.730 92,000 67,160 0.7300 0.139 0.139 0.141 0.139 0.139 482,970 0.1391 1.39%
2006-07-03 0 0.720 0.710 0.720 0.720 0.720 204,000 146,880 0.7200 0.137 0.135 0.137 0.137 0.137 1,070,934 0.1372 1.41%
2006-06-30 0 0.710 0.710 0.720 0.710 0.730 724,000 518,880 0.7167 0.135 0.135 0.137 0.135 0.139 3,800,767 0.1365 -1.39%
2006-06-29 0 0.720 0.720 0.730 0.720 0.720 468,000 336,960 0.7200 0.137 0.137 0.139 0.137 0.137 2,456,849 0.1372 0.00%
2006-06-28 0 0.720 0.710 0.730 0.710 0.720 680,000 489,400 0.7197 0.137 0.135 0.139 0.135 0.137 3,569,781 0.1371 1.41%
2006-06-27 0 0.710 0.710 0.720 0.710 0.730 1,412,000 1,025,960 0.7266 0.135 0.135 0.137 0.135 0.139 7,412,545 0.1384 -1.39%
2006-06-26 0 0.720 0.720 0.730 0.720 0.720 200,000 144,000 0.7200 0.137 0.137 0.139 0.137 0.137 1,049,936 0.1372 0.00%
2006-06-23 0 0.720 0.720 0.730 0.720 0.720 340,000 244,800 0.7200 0.137 0.137 0.139 0.137 0.137 1,784,890 0.1372 0.00%
2006-06-22 0 0.720 0.720 0.730 0.710 0.720 281,500 201,635 0.7163 0.137 0.137 0.139 0.135 0.137 1,477,784 0.1364 0.00%
2006-06-21 0 0.720 0.710 0.720 0.700 0.720 112,000 78,640 0.7021 0.137 0.135 0.137 0.133 0.137 587,964 0.1337 0.00%
2006-06-20 0 0.720 0.720 0.730 0.720 0.720 716,000 515,520 0.7200 0.137 0.137 0.139 0.137 0.137 3,758,769 0.1372 0.00%
2006-06-19 0 0.720 0.720 0.730 0.720 0.720 60,000 43,200 0.7200 0.137 0.137 0.139 0.137 0.137 314,981 0.1372 -1.37%
2006-06-16 0 0.730 0.720 0.730 0.730 0.750 232,000 171,600 0.7397 0.139 0.137 0.139 0.139 0.143 1,217,925 0.1409 0.00%
2006-06-15 0 0.730 0.720 0.740 0.710 0.740 652,000 474,240 0.7274 0.139 0.137 0.141 0.135 0.141 3,422,790 0.1386 1.39%
2006-06-14 0 0.720 0.720 0.730 0.720 0.720 1,692,000 1,218,240 0.7200 0.137 0.137 0.139 0.137 0.137 8,882,454 0.1372 0.00%
2006-06-13 0 0.720 0.710 0.720 0.710 0.730 1,652,000 1,189,920 0.7203 0.137 0.135 0.137 0.135 0.139 8,672,467 0.1372 -1.37%
2006-06-12 0 0.730 0.730 0.740 0.690 0.750 2,012,000 1,451,200 0.7213 0.139 0.139 0.141 0.131 0.143 10,562,351 0.1374 4.29%
2006-06-09 0 0.700 0.700 0.710 0.680 0.700 296,000 204,120 0.6896 0.133 0.133 0.135 0.130 0.133 1,553,905 0.1314 2.94%
2006-06-08 0 0.680 0.680 0.700 0.680 0.700 3,060,000 2,137,240 0.6984 0.130 0.130 0.133 0.130 0.133 16,064,013 0.1330 -4.23%
2006-06-07 0 0.710 0.700 0.710 0.690 0.710 296,000 207,400 0.7007 0.135 0.133 0.135 0.131 0.135 1,553,905 0.1335 2.90%
2006-06-06 0 0.690 0.690 0.710 0.670 0.700 984,000 681,520 0.6926 0.131 0.131 0.135 0.128 0.133 5,165,683 0.1319 0.00%
2006-06-05 0 0.690 0.690 0.710 0.650 0.700 6,068,000 3,994,840 0.6583 0.131 0.131 0.135 0.124 0.133 31,855,043 0.1254 0.00%
2006-06-02 0 0.690 0.690 0.700 0.690 0.700 212,000 146,760 0.6923 0.131 0.131 0.133 0.131 0.133 1,112,932 0.1319 0.00%
2006-06-01 0 0.690 0.690 0.700 0.670 0.700 564,000 386,720 0.6857 0.131 0.131 0.133 0.128 0.133 2,960,818 0.1306 0.00%
2006-05-30 0 0.690 0.690 0.700 0.690 0.690 204,000 140,760 0.6900 0.131 0.131 0.133 0.131 0.131 1,070,934 0.1314 0.00%
2006-05-29 0 0.690 0.680 0.690 0.690 0.690 828,000 571,320 0.6900 0.131 0.130 0.131 0.131 0.131 4,346,733 0.1314 0.00%
2006-05-26 0 0.690 0.680 0.690 0.690 0.690 144,000 99,200 0.6889 0.131 0.130 0.131 0.131 0.131 755,954 0.1312 0.00%
2006-05-25 0 0.690 0.670 0.690 0.690 0.700 372,000 258,720 0.6955 0.131 0.128 0.131 0.131 0.133 1,952,880 0.1325 1.47%
2006-05-24 0 0.680 0.670 0.680 0.680 0.680 492,000 334,560 0.6800 0.130 0.128 0.130 0.130 0.130 2,582,841 0.1295 0.00%
2006-05-23 0 0.680 0.680 0.690 0.670 0.690 928,000 632,880 0.6820 0.130 0.130 0.131 0.128 0.131 4,871,701 0.1299 0.00%
2006-05-22 0 0.680 0.670 0.680 0.670 0.700 2,136,000 1,458,840 0.6830 0.130 0.128 0.130 0.128 0.133 11,213,311 0.1301 -2.86%
2006-05-19 0 0.700 0.690 0.700 0.690 0.720 798,008 561,265 0.7033 0.133 0.131 0.133 0.131 0.137 4,189,285 0.1340 -1.41%
2006-05-18 0 0.710 0.700 0.710 0.690 0.710 448,000 314,440 0.7019 0.135 0.133 0.135 0.131 0.135 2,351,856 0.1337 0.00%
2006-05-17 0 0.710 0.690 0.710 0.690 0.710 364,000 253,720 0.6970 0.135 0.131 0.135 0.131 0.135 1,910,883 0.1328 1.43%
2006-05-16 0 0.700 0.690 0.700 0.690 0.700 1,137,992 787,815 0.6923 0.133 0.131 0.133 0.131 0.133 5,974,091 0.1319 0.00%
2006-05-15 0 0.700 0.690 0.710 0.690 0.700 636,000 444,000 0.6981 0.133 0.131 0.135 0.131 0.133 3,338,795 0.1330 -1.41%
2006-05-12 0 0.710 0.690 0.710 0.690 0.720 1,364,000 954,920 0.7001 0.135 0.131 0.135 0.131 0.137 7,160,560 0.1334 -2.74%
2006-05-11 0 0.730 0.700 0.730 0.700 0.730 1,056,000 750,840 0.7110 0.139 0.133 0.139 0.133 0.139 5,543,659 0.1354 2.82%
2006-05-10 0 0.710 0.700 0.710 0.700 0.730 1,308,000 932,120 0.7126 0.135 0.133 0.135 0.133 0.139 6,866,578 0.1357 -1.39%
2006-05-09 0 0.720 0.710 0.720 0.710 0.740 1,124,000 811,880 0.7223 0.137 0.135 0.137 0.135 0.141 5,900,638 0.1376 -1.37%
2006-05-08 0 0.730 0.720 0.740 0.730 0.750 336,000 246,440 0.7335 0.139 0.137 0.141 0.139 0.143 1,763,892 0.1397 -1.35%
2006-05-04 0 0.740 0.730 0.740 0.730 0.750 496,000 365,320 0.7365 0.141 0.139 0.141 0.139 0.143 2,603,840 0.1403 -1.33%
2006-05-03 0 0.750 0.730 0.750 0.740 0.750 176,000 130,960 0.7441 0.143 0.139 0.143 0.141 0.143 923,943 0.1417 2.74%
2006-05-02 0 0.730 0.720 0.740 0.730 0.760 848,000 632,880 0.7463 0.139 0.137 0.141 0.139 0.145 4,451,727 0.1422 -3.31%
2006-04-28 0 0.790 0.770 0.790 0.750 0.790 2,524,000 1,936,280 0.7671 0.144 0.140 0.144 0.137 0.144 13,864,433 0.1397 3.95%
2006-04-27 0 0.760 0.750 0.760 0.760 0.780 1,684,000 1,289,480 0.7657 0.138 0.137 0.138 0.138 0.142 9,250,279 0.1394 -2.56%
2006-04-26 0 0.780 0.760 0.780 0.770 0.780 1,556,000 1,211,280 0.7785 0.142 0.138 0.142 0.140 0.142 8,547,170 0.1417 1.30%
2006-04-25 0 0.770 0.770 0.780 0.750 0.790 1,632,000 1,247,000 0.7641 0.140 0.140 0.142 0.137 0.144 8,964,641 0.1391 -1.28%
2006-04-24 0 0.780 0.770 0.780 0.760 0.810 1,916,000 1,482,560 0.7738 0.142 0.140 0.142 0.138 0.147 10,524,665 0.1409 -3.70%
2006-04-21 0 0.810 0.790 0.810 0.780 0.810 6,168,000 4,919,040 0.7975 0.147 0.144 0.147 0.142 0.147 33,881,071 0.1452 2.53%
2006-04-20 0 0.790 0.780 0.790 0.770 0.800 6,076,000 4,760,520 0.7835 0.144 0.142 0.144 0.140 0.146 33,375,711 0.1426 3.95%
2006-04-19 0 0.760 0.750 0.770 0.760 0.790 3,360,000 2,595,960 0.7726 0.138 0.137 0.140 0.138 0.144 18,456,615 0.1407 1.33%
2006-04-18 0 0.750 0.750 0.760 0.740 0.760 2,842,000 2,129,240 0.7492 0.137 0.137 0.138 0.135 0.138 15,611,220 0.1364 1.35%
2006-04-13 0 0.740 0.730 0.740 0.700 0.740 1,760,000 1,278,400 0.7264 0.135 0.133 0.135 0.127 0.135 9,667,751 0.1322 4.23%
2006-04-12 0 0.710 0.710 0.720 0.710 0.720 784,000 560,080 0.7144 0.129 0.129 0.131 0.129 0.131 4,306,543 0.1301 -4.05%
2006-04-11 0 0.740 0.720 0.740 0.690 0.740 2,492,000 1,785,840 0.7166 0.135 0.131 0.135 0.126 0.135 13,688,656 0.1305 1.37%
2006-04-10 0 0.730 0.720 0.730 0.720 0.730 1,584,000 1,155,600 0.7295 0.133 0.131 0.133 0.131 0.133 8,700,975 0.1328 0.00%
2006-04-07 0 0.730 0.720 0.730 0.720 0.740 1,068,000 773,880 0.7246 0.133 0.131 0.133 0.131 0.135 5,866,567 0.1319 2.82%
2006-04-06 0 0.710 0.710 0.730 0.710 0.760 4,856,000 3,640,680 0.7497 0.129 0.129 0.133 0.129 0.138 26,674,203 0.1365 -5.33%
2006-04-04 0 0.750 0.740 0.750 0.690 0.750 9,324,000 6,721,600 0.7209 0.137 0.135 0.137 0.126 0.137 51,217,106 0.1312 -1.32%
2006-04-03 0 0.760 0.740 0.760 0.740 0.780 2,804,000 2,129,800 0.7596 0.138 0.135 0.138 0.135 0.142 15,402,484 0.1383 0.00%
2006-03-31 0 0.760 0.750 0.760 0.750 0.790 2,264,000 1,728,360 0.7634 0.138 0.137 0.138 0.137 0.144 12,436,243 0.1390 -2.56%
2006-03-30 0 0.780 0.770 0.780 0.760 0.810 2,092,000 1,633,760 0.7810 0.142 0.140 0.142 0.138 0.147 11,491,440 0.1422 -1.27%
2006-03-29 0 0.790 0.780 0.790 0.750 0.810 13,460,000 10,534,680 0.7827 0.144 0.142 0.144 0.137 0.147 73,936,319 0.1425 3.95%
2006-03-28 0 0.760 0.760 0.770 0.730 0.790 3,644,000 2,771,560 0.7606 0.138 0.138 0.140 0.133 0.144 20,016,638 0.1385 2.70%
2006-03-27 0 0.740 0.730 0.740 0.710 0.740 2,664,000 1,951,120 0.7324 0.135 0.133 0.135 0.129 0.135 14,633,459 0.1333 2.78%
2006-03-24 0 0.720 0.710 0.720 0.710 0.730 1,532,000 1,101,400 0.7189 0.131 0.129 0.131 0.129 0.133 8,415,337 0.1309 -1.37%
2006-03-23 0 0.730 0.720 0.730 0.720 0.730 288,000 207,960 0.7221 0.133 0.131 0.133 0.131 0.133 1,581,996 0.1315 1.39%
2006-03-22 0 0.720 0.710 0.730 0.720 0.750 992,000 725,160 0.7310 0.131 0.129 0.133 0.131 0.137 5,449,096 0.1331 -2.70%
2006-03-21 0 0.740 0.740 0.750 0.720 0.740 812,000 597,440 0.7358 0.135 0.135 0.137 0.131 0.135 4,460,349 0.1339 1.37%
2006-03-20 0 0.730 0.710 0.730 0.710 0.740 1,004,000 723,440 0.7206 0.133 0.129 0.133 0.129 0.135 5,515,012 0.1312 0.00%
2006-03-17 0 0.730 0.720 0.730 0.720 0.740 872,000 633,880 0.7269 0.133 0.131 0.133 0.131 0.135 4,789,931 0.1323 0.00%
2006-03-16 0 0.730 0.730 0.740 0.720 0.740 1,132,000 828,640 0.7320 0.133 0.133 0.135 0.131 0.135 6,218,121 0.1333 -2.67%
2006-03-15 0 0.750 0.730 0.740 0.700 0.760 7,608,000 5,608,600 0.7372 0.137 0.133 0.135 0.127 0.138 41,791,049 0.1342 7.14%
2006-03-14 0 0.700 0.700 0.710 0.680 0.700 2,628,000 1,809,640 0.6886 0.127 0.127 0.129 0.124 0.127 14,435,709 0.1254 1.45%
2006-03-13 0 0.690 0.680 0.690 0.680 0.690 892,000 611,440 0.6855 0.126 0.124 0.126 0.124 0.126 4,899,792 0.1248 2.99%
2006-03-10 0 0.670 0.650 0.670 0.660 0.670 140,000 93,760 0.6697 0.122 0.118 0.122 0.120 0.122 769,026 0.1219 0.00%
2006-03-09 0 0.670 0.670 0.680 0.670 0.670 120,000 80,400 0.6700 0.122 0.122 0.124 0.122 0.122 659,165 0.1220 0.00%
2006-03-08 0 0.670 0.670 0.680 0.650 0.680 1,104,000 725,000 0.6567 0.122 0.122 0.124 0.118 0.124 6,064,316 0.1196 1.52%
2006-03-07 0 0.660 0.650 0.680 0.660 0.670 380,000 253,600 0.6674 0.120 0.118 0.124 0.120 0.122 2,087,355 0.1215 -2.94%
2006-03-06 0 0.680 0.670 0.680 0.680 0.690 472,000 321,960 0.6821 0.124 0.122 0.124 0.124 0.126 2,592,715 0.1242 0.00%
2006-03-03 0 0.680 0.670 0.690 0.670 0.690 1,922,000 1,317,260 0.6854 0.124 0.122 0.126 0.122 0.126 10,557,623 0.1248 3.03%
2006-03-02 0 0.660 0.660 0.670 0.630 0.670 980,000 639,200 0.6522 0.120 0.120 0.122 0.115 0.122 5,383,179 0.1187 3.13%
2006-03-01 0 0.640 0.630 0.650 0.640 0.650 316,000 202,440 0.6406 0.117 0.115 0.118 0.117 0.118 1,735,801 0.1166 -1.54%
2006-02-28 0 0.650 0.640 0.650 0.640 0.650 600,000 385,480 0.6425 0.118 0.117 0.118 0.117 0.118 3,295,824 0.1170 3.17%
2006-02-27 0 0.630 0.630 0.640 0.630 0.650 648,000 411,000 0.6343 0.115 0.115 0.117 0.115 0.118 3,559,490 0.1155 1.61%
2006-02-24 0 0.620 0.620 0.630 0.620 0.630 404,000 252,680 0.6254 0.113 0.113 0.115 0.113 0.115 2,219,188 0.1139 0.00%
2006-02-23 0 0.620 0.620 0.630 0.620 0.630 2,084,000 1,294,120 0.6210 0.113 0.113 0.115 0.113 0.115 11,447,496 0.1130 0.00%
2006-02-22 0 0.620 0.620 0.630 0.620 0.630 1,972,000 1,222,840 0.6201 0.113 0.113 0.115 0.113 0.115 10,832,275 0.1129 1.64%
2006-02-21 0 0.610 0.610 0.620 0.600 0.620 2,024,000 1,239,640 0.6125 0.111 0.111 0.113 0.109 0.113 11,117,913 0.1115 -1.61%
2006-02-20 0 0.620 0.620 0.630 0.620 0.630 308,000 192,040 0.6235 0.113 0.113 0.115 0.113 0.115 1,691,856 0.1135 0.00%
2006-02-17 0 0.620 0.620 0.630 0.610 0.630 484,000 299,480 0.6188 0.113 0.113 0.115 0.111 0.115 2,658,631 0.1126 -1.59%
2006-02-16 0 0.630 0.620 0.630 0.630 0.640 2,336,000 1,480,640 0.6338 0.115 0.113 0.115 0.115 0.117 12,831,742 0.1154 0.00%
2006-02-15 0 0.630 0.630 0.640 0.610 0.640 6,544,000 4,107,440 0.6277 0.115 0.115 0.117 0.111 0.117 35,946,454 0.1143 3.28%
2006-02-14 0 0.610 0.610 0.620 0.600 0.620 1,544,000 942,440 0.6104 0.111 0.111 0.113 0.109 0.113 8,481,254 0.1111 0.00%
2006-02-13 0 0.610 0.600 0.610 0.610 0.620 692,000 422,400 0.6104 0.111 0.109 0.111 0.111 0.113 3,801,184 0.1111 1.67%
2006-02-10 0 0.600 0.600 0.610 0.580 0.600 276,000 163,840 0.5936 0.109 0.109 0.111 0.106 0.109 1,516,079 0.1081 1.69%
2006-02-09 0 0.590 0.590 0.600 0.590 0.600 412,000 245,880 0.5968 0.107 0.107 0.109 0.107 0.109 2,263,133 0.1086 -1.67%
2006-02-08 0 0.600 0.600 0.610 0.600 0.600 232,000 139,200 0.6000 0.109 0.109 0.111 0.109 0.109 1,274,385 0.1092 0.00%
2006-02-07 0 0.600 0.600 0.610 0.590 0.600 524,000 312,360 0.5961 0.109 0.109 0.111 0.107 0.109 2,878,353 0.1085 0.00%
2006-02-06 0 0.600 0.590 0.600 0.600 0.600 2,172,000 1,302,200 0.5995 0.109 0.107 0.109 0.109 0.109 11,930,883 0.1091 0.00%
2006-02-03 0 0.600 0.590 0.600 0.590 0.600 176,000 104,280 0.5925 0.109 0.107 0.109 0.107 0.109 966,775 0.1079 0.00%
2006-02-02 0 0.600 0.590 0.600 0.590 0.600 268,000 158,640 0.5919 0.109 0.107 0.109 0.107 0.109 1,472,135 0.1078 -1.64%
2006-02-01 0 0.610 0.590 0.610 0.590 0.610 1,584,000 965,440 0.6095 0.111 0.107 0.111 0.107 0.111 8,700,975 0.1110 3.39%
2006-01-27 0 0.590 0.590 0.600 0.590 0.590 220,000 129,800 0.5900 0.107 0.107 0.109 0.107 0.107 1,208,469 0.1074 1.72%
2006-01-26 0 0.580 0.580 0.600 0.580 0.580 460,000 266,800 0.5800 0.106 0.106 0.109 0.106 0.106 2,526,798 0.1056 0.00%
2006-01-25 0 0.580 0.580 0.590 0.580 0.580 180,000 104,400 0.5800 0.106 0.106 0.107 0.106 0.106 988,747 0.1056 -1.69%
2006-01-24 0 0.590 0.580 0.590 0.580 0.590 236,000 137,480 0.5825 0.107 0.106 0.107 0.106 0.107 1,296,357 0.1061 0.00%
2006-01-23 0 0.590 0.580 0.590 0.580 0.590 196,000 113,880 0.5810 0.107 0.106 0.107 0.106 0.107 1,076,636 0.1058 1.72%
2006-01-20 0 0.580 0.580 0.590 0.580 0.590 400,000 233,000 0.5825 0.106 0.106 0.107 0.106 0.107 2,197,216 0.1060 0.00%
2006-01-19 0 0.580 0.580 0.590 0.580 0.590 628,000 366,760 0.5840 0.106 0.106 0.107 0.106 0.107 3,449,629 0.1063 -1.69%
2006-01-18 0 0.590 0.570 0.590 0.570 0.590 1,088,000 625,280 0.5747 0.107 0.104 0.107 0.104 0.107 5,976,428 0.1046 1.72%
2006-01-17 0 0.580 0.570 0.580 0.580 0.590 432,000 251,560 0.5823 0.106 0.104 0.106 0.106 0.107 2,372,993 0.1060 -1.69%
2006-01-16 0 0.590 0.580 0.590 0.590 0.590 144,000 84,960 0.5900 0.107 0.106 0.107 0.107 0.107 790,998 0.1074 1.72%
2006-01-13 0 0.580 0.580 0.590 0.580 0.580 48,000 27,840 0.5800 0.106 0.106 0.107 0.106 0.106 263,666 0.1056 0.00%
2006-01-12 0 0.580 0.580 0.590 - - 60,000 35,400 0.5900 0.106 0.106 0.107 - - 329,582 0.1074 0.00%
2006-01-11 0 0.580 0.580 0.590 0.580 0.580 136,000 78,880 0.5800 0.106 0.106 0.107 0.106 0.106 747,053 0.1056 0.00%
2006-01-10 0 0.580 0.570 0.580 0.580 0.590 760,000 442,800 0.5826 0.106 0.104 0.106 0.106 0.107 4,174,710 0.1061 0.00%
2006-01-09 0 0.580 0.570 0.590 0.560 0.580 236,000 134,360 0.5693 0.106 0.104 0.107 0.102 0.106 1,296,357 0.1036 9.43%
2006-01-06 0 0.530 0.530 0.580 0.500 0.590 2,644,000 1,473,280 0.5572 0.096 0.096 0.106 0.091 0.107 14,523,598 0.1014 -10.17%
2006-01-05 0 0.590 0.590 0.600 0.590 0.590 380,000 224,200 0.5900 0.107 0.107 0.109 0.107 0.107 2,087,355 0.1074 -1.67%
2006-01-04 0 0.600 0.600 0.610 0.600 0.600 148,000 88,800 0.6000 0.109 0.109 0.111 0.109 0.109 812,970 0.1092 -1.64%
2006-01-03 0 0.610 0.590 0.620 0.610 0.610 20,000 12,200 0.6100 0.111 0.107 0.113 0.111 0.111 109,861 0.1110 -1.61%
2005-12-30 0 0.620 0.590 0.620 0.600 0.620 828,000 503,280 0.6078 0.113 0.107 0.113 0.109 0.113 4,548,237 0.1107 3.33%
2005-12-29 0 0.600 0.590 0.610 0.590 0.600 1,156,000 690,240 0.5971 0.109 0.107 0.111 0.107 0.109 6,349,954 0.1087 -1.64%
2005-12-28 0 0.610 0.590 0.610 0.570 0.610 900,000 528,000 0.5867 0.111 0.107 0.111 0.104 0.111 4,943,736 0.1068 3.39%
2005-12-23 0 0.590 0.590 0.610 0.570 0.610 940,000 554,800 0.5902 0.107 0.107 0.111 0.104 0.111 5,163,458 0.1074 -1.67%
2005-12-22 0 0.600 0.590 0.600 0.600 0.600 440,000 264,000 0.6000 0.109 0.107 0.109 0.109 0.109 2,416,938 0.1092 0.00%
2005-12-21 0 0.600 0.600 0.610 0.600 0.600 348,000 208,800 0.6000 0.109 0.109 0.111 0.109 0.109 1,911,578 0.1092 0.00%
2005-12-20 0 0.600 0.600 0.610 0.590 0.610 732,000 440,800 0.6022 0.109 0.109 0.111 0.107 0.111 4,020,905 0.1096 0.00%
2005-12-19 0 0.600 0.600 0.610 0.590 0.600 448,000 267,800 0.5978 0.109 0.109 0.111 0.107 0.109 2,460,882 0.1088 1.69%
2005-12-16 0 0.590 0.590 0.620 0.580 0.620 1,460,000 881,080 0.6035 0.107 0.107 0.113 0.106 0.113 8,019,839 0.1099 0.00%
2005-12-15 0 0.590 0.590 0.610 0.580 0.600 732,000 436,760 0.5967 0.107 0.107 0.111 0.106 0.109 4,020,905 0.1086 1.72%
2005-12-14 0 0.580 0.580 0.600 0.580 0.580 8,000 4,640 0.5800 0.106 0.106 0.109 0.106 0.106 43,944 0.1056 -1.69%
2005-12-13 0 0.590 0.580 0.600 0.590 0.590 144,000 84,960 0.5900 0.107 0.106 0.109 0.107 0.107 790,998 0.1074 0.00%
2005-12-12 0 0.590 0.590 0.600 0.590 0.590 108,000 63,720 0.5900 0.107 0.107 0.109 0.107 0.107 593,248 0.1074 0.00%
2005-12-09 0 0.590 0.570 0.600 0.590 0.590 100,000 59,000 0.5900 0.107 0.104 0.109 0.107 0.107 549,304 0.1074 1.72%
2005-12-08 0 0.580 0.580 0.600 0.560 0.590 228,000 133,080 0.5837 0.106 0.106 0.109 0.102 0.107 1,252,413 0.1063 0.00%
2005-12-07 0 0.580 0.570 0.590 0.580 0.580 100,000 58,000 0.5800 0.106 0.104 0.107 0.106 0.106 549,304 0.1056 0.00%
2005-12-06 0 0.580 0.570 0.590 0.570 0.580 300,000 172,000 0.5733 0.106 0.104 0.107 0.104 0.106 1,647,912 0.1044 1.75%
2005-12-05 0 0.570 0.570 0.600 0.550 0.600 1,376,000 797,520 0.5796 0.104 0.104 0.109 0.100 0.109 7,558,423 0.1055 -5.00%
2005-12-02 0 0.600 0.590 0.600 0.600 0.610 480,000 288,200 0.6004 0.109 0.107 0.109 0.109 0.111 2,636,659 0.1093 -1.64%
2005-12-01 0 0.610 0.600 0.610 0.590 0.610 1,244,000 744,960 0.5988 0.111 0.109 0.111 0.107 0.111 6,833,342 0.1090 5.17%
2005-11-30 0 0.580 0.580 0.590 0.570 0.580 384,000 222,320 0.5790 0.106 0.106 0.107 0.104 0.106 2,109,327 0.1054 0.00%
2005-11-29 0 0.580 0.580 0.590 0.580 0.580 464,000 269,120 0.5800 0.106 0.106 0.107 0.106 0.106 2,548,771 0.1056 0.00%
2005-11-28 0 0.580 0.580 0.590 0.570 0.580 428,000 246,440 0.5758 0.106 0.106 0.107 0.104 0.106 2,351,021 0.1048 0.00%
2005-11-25 0 0.580 0.570 0.590 0.570 0.580 220,000 127,400 0.5791 0.106 0.104 0.107 0.104 0.106 1,208,469 0.1054 1.75%
2005-11-24 0 0.570 0.560 0.570 0.570 0.580 100,000 57,600 0.5760 0.104 0.102 0.104 0.104 0.106 549,304 0.1049 0.00%
2005-11-23 0 0.570 0.560 0.570 0.570 0.570 20,000 11,400 0.5700 0.104 0.102 0.104 0.104 0.104 109,861 0.1038 0.00%
2005-11-22 0 0.570 0.560 0.580 0.560 0.580 488,000 278,160 0.5700 0.104 0.102 0.106 0.102 0.106 2,680,604 0.1038 1.79%
2005-11-21 0 0.560 0.560 0.570 0.560 0.580 400,000 228,200 0.5705 0.102 0.102 0.104 0.102 0.106 2,197,216 0.1039 -5.08%
2005-11-18 0 0.590 0.590 0.600 0.570 0.590 1,804,000 1,052,800 0.5836 0.107 0.107 0.109 0.104 0.107 9,909,444 0.1062 3.51%
2005-11-17 0 0.570 0.570 0.590 0.540 0.590 2,244,000 1,278,360 0.5697 0.104 0.104 0.107 0.098 0.107 12,326,382 0.1037 5.56%
2005-11-16 0 0.540 0.540 0.560 0.540 0.550 588,000 317,720 0.5403 0.098 0.098 0.102 0.098 0.100 3,229,908 0.0984 -1.82%
2005-11-15 0 0.550 0.530 0.550 0.530 0.550 120,000 65,200 0.5433 0.100 0.096 0.100 0.096 0.100 659,165 0.0989 1.85%
2005-11-14 0 0.540 0.540 0.550 0.530 0.540 584,000 311,480 0.5334 0.098 0.098 0.100 0.096 0.098 3,207,935 0.0971 1.89%
2005-11-11 0 0.530 0.530 0.550 0.530 0.540 480,000 254,880 0.5310 0.096 0.096 0.100 0.096 0.098 2,636,659 0.0967 0.00%
2005-11-10 0 0.530 0.530 0.550 0.530 0.540 612,000 327,360 0.5349 0.096 0.096 0.100 0.096 0.098 3,361,741 0.0974 0.00%
2005-11-09 0 0.530 0.530 0.540 0.530 0.530 300,000 159,000 0.5300 0.096 0.096 0.098 0.096 0.096 1,647,912 0.0965 0.00%
2005-11-08 0 0.530 0.530 0.550 0.530 0.540 476,000 256,480 0.5388 0.096 0.096 0.100 0.096 0.098 2,614,687 0.0981 0.00%
2005-11-07 0 0.530 0.530 0.540 0.520 0.540 304,000 160,600 0.5283 0.096 0.096 0.098 0.095 0.098 1,669,884 0.0962 0.00%
2005-11-04 0 0.530 0.530 0.540 0.520 0.540 788,000 417,440 0.5297 0.096 0.096 0.098 0.095 0.098 4,328,516 0.0964 0.00%
2005-11-03 0 0.530 0.520 0.540 0.520 0.540 500,000 263,800 0.5276 0.096 0.095 0.098 0.095 0.098 2,746,520 0.0960 0.00%
2005-11-02 0 0.530 0.530 0.550 0.530 0.530 200,000 106,000 0.5300 0.096 0.096 0.100 0.096 0.096 1,098,608 0.0965 1.92%
2005-11-01 0 0.520 0.520 0.540 0.520 0.520 148,000 76,960 0.5200 0.095 0.095 0.098 0.095 0.095 812,970 0.0947 1.96%
2005-10-31 0 0.510 0.510 0.550 0.510 0.530 520,000 269,800 0.5188 0.093 0.093 0.100 0.093 0.096 2,856,381 0.0945 -3.77%
2005-10-28 0 0.530 0.530 0.540 0.530 0.540 516,000 274,480 0.5319 0.096 0.096 0.098 0.096 0.098 2,834,409 0.0968 -3.64%
2005-10-27 0 0.550 0.550 0.560 0.540 0.610 3,552,000 1,987,640 0.5596 0.100 0.100 0.102 0.098 0.111 19,511,278 0.1019 -8.33%
2005-10-26 0 0.600 0.620 0.640 0.530 0.610 3,000,000 1,719,480 0.5732 0.109 0.113 0.117 0.096 0.111 16,479,120 0.1043 17.65%
2005-10-25 0 0.510 0.510 0.540 0.510 0.530 140,000 73,400 0.5243 0.093 0.093 0.098 0.093 0.096 769,026 0.0954 -1.92%
2005-10-24 0 0.520 0.510 0.540 - - 0 0 - 0.095 0.093 0.098 - - 0 - 0.00%
2005-10-21 0 0.520 0.520 0.530 0.520 0.520 120,000 62,400 0.5200 0.095 0.095 0.096 0.095 0.095 659,165 0.0947 1.96%
2005-10-20 0 0.510 0.500 0.510 0.500 0.510 144,000 73,000 0.5069 0.093 0.091 0.093 0.091 0.093 790,998 0.0923 2.00%
2005-10-19 0 0.500 0.500 0.520 0.500 0.500 112,000 56,000 0.5000 0.091 0.091 0.095 0.091 0.091 615,220 0.0910 0.00%
2005-10-18 0 0.500 0.495 0.510 0.500 0.500 140,000 70,000 0.5000 0.091 0.090 0.093 0.091 0.091 769,026 0.0910 -1.96%
2005-10-17 0 0.510 0.500 0.530 0.500 0.520 323,200 164,504 0.5090 0.093 0.091 0.096 0.091 0.095 1,775,351 0.0927 0.00%
2005-10-14 0 0.510 0.490 0.530 0.510 0.530 920,000 474,800 0.5161 0.093 0.089 0.096 0.093 0.096 5,053,597 0.0940 -3.77%
2005-10-13 0 0.530 0.520 0.530 0.520 0.530 180,000 95,000 0.5278 0.096 0.095 0.096 0.095 0.096 988,747 0.0961 0.00%
2005-10-12 0 0.530 0.530 0.540 0.530 0.530 270,000 143,020 0.5297 0.096 0.096 0.098 0.096 0.096 1,483,121 0.0964 0.00%
2005-10-10 0 0.530 0.530 0.540 0.520 0.540 460,800 244,984 0.5316 0.096 0.096 0.098 0.095 0.098 2,531,193 0.0968 1.92%
2005-10-07 0 0.520 0.520 0.530 0.520 0.530 244,000 127,880 0.5241 0.095 0.095 0.096 0.095 0.096 1,340,302 0.0954 -1.89%
2005-10-06 0 0.530 0.530 0.540 0.520 0.550 800,000 423,200 0.5290 0.096 0.096 0.098 0.095 0.100 4,394,432 0.0963 -1.85%
2005-10-05 0 0.540 0.540 0.550 0.530 0.540 904,000 482,320 0.5335 0.098 0.098 0.100 0.096 0.098 4,965,708 0.0971 0.00%
2005-10-04 0 0.540 0.540 0.550 0.540 0.540 632,000 341,280 0.5400 0.098 0.098 0.100 0.098 0.098 3,471,601 0.0983 1.89%
2005-10-03 0 0.530 0.530 0.540 0.530 0.540 600,000 319,000 0.5317 0.096 0.096 0.098 0.096 0.098 3,295,824 0.0968 1.92%
2005-09-30 0 0.520 0.520 0.540 0.520 0.530 240,000 125,880 0.5245 0.095 0.095 0.098 0.095 0.096 1,318,330 0.0955 0.00%
2005-09-29 0 0.520 0.510 0.530 0.520 0.550 1,196,000 631,760 0.5282 0.095 0.093 0.096 0.095 0.100 6,569,676 0.0962 -3.70%
2005-09-28 0 0.540 0.520 0.550 0.530 0.540 200,000 107,000 0.5350 0.098 0.095 0.100 0.096 0.098 1,098,608 0.0974 0.00%
2005-09-27 0 0.540 0.520 0.550 0.530 0.550 540,000 291,720 0.5402 0.098 0.095 0.100 0.096 0.100 2,966,242 0.0983 1.89%
2005-09-26 0 0.530 0.520 0.540 0.520 0.530 77,240,000 39,966,200 0.5174 0.096 0.095 0.098 0.095 0.096 424,282,415 0.0942 0.00%
2005-09-23 0 0.530 0.520 0.530 0.530 0.550 360,000 192,680 0.5352 0.096 0.095 0.096 0.096 0.100 1,977,494 0.0974 -3.64%
2005-09-22 0 0.550 0.540 0.550 0.540 0.550 324,000 176,200 0.5438 0.100 0.098 0.100 0.098 0.100 1,779,745 0.0990 0.00%
2005-09-21 0 0.550 0.550 0.560 0.550 0.560 276,000 153,600 0.5565 0.100 0.100 0.102 0.100 0.102 1,516,079 0.1013 -1.79%
2005-09-20 0 0.560 0.550 0.560 0.550 0.560 340,000 189,000 0.5559 0.102 0.100 0.102 0.100 0.102 1,867,634 0.1012 2.75%
2005-09-16 0 0.545 0.530 0.560 - - 0 0 - 0.099 0.096 0.102 - - 0 - 0.00%
2005-09-15 0 0.545 0.530 0.560 - - 0 0 - 0.099 0.096 0.102 - - 0 - 0.00%
2005-09-14 0 0.560 0.540 0.560 0.550 0.560 60,000 33,400 0.5567 0.099 0.096 0.099 0.097 0.099 338,653 0.0986 1.82%
2005-09-13 0 0.550 0.540 0.550 0.540 0.560 688,000 376,920 0.5478 0.097 0.096 0.097 0.096 0.099 3,883,227 0.0971 -1.79%
2005-09-12 0 0.560 0.550 0.560 0.560 0.570 200,000 112,400 0.5620 0.099 0.097 0.099 0.099 0.101 1,128,845 0.0996 0.00%
2005-09-09 0 0.560 0.550 0.570 0.560 0.560 100,000 56,000 0.5600 0.099 0.097 0.101 0.099 0.099 564,422 0.0992 -1.75%
2005-09-08 0 0.570 0.550 0.570 0.550 0.570 184,000 102,520 0.5572 0.101 0.097 0.101 0.097 0.101 1,038,537 0.0987 1.79%
2005-09-07 0 0.560 0.550 0.570 0.560 0.560 100,000 56,000 0.5600 0.099 0.097 0.101 0.099 0.099 564,422 0.0992 0.00%
2005-09-06 0 0.560 0.550 0.570 0.560 0.560 100,000 56,000 0.5600 0.099 0.097 0.101 0.099 0.099 564,422 0.0992 1.82%
2005-09-05 0 0.550 0.550 0.560 0.550 0.560 236,000 130,800 0.5542 0.097 0.097 0.099 0.097 0.099 1,332,037 0.0982 -1.79%
2005-09-02 0 0.560 0.560 0.570 0.550 0.560 24,000 13,280 0.5533 0.099 0.099 0.101 0.097 0.099 135,461 0.0980 0.00%
2005-09-01 0 0.560 0.550 0.570 0.550 0.560 120,000 66,200 0.5517 0.099 0.097 0.101 0.097 0.099 677,307 0.0977 0.00%
2005-08-31 0 0.560 0.540 0.560 0.560 0.560 100,000 56,000 0.5600 0.099 0.096 0.099 0.099 0.099 564,422 0.0992 0.00%
2005-08-30 0 0.560 0.550 0.560 0.570 0.570 40,000 22,800 0.5700 0.099 0.097 0.099 0.101 0.101 225,769 0.1010 1.82%
2005-08-29 0 0.550 0.550 0.570 0.550 0.550 296,000 162,800 0.5500 0.097 0.097 0.101 0.097 0.097 1,670,691 0.0974 -1.79%
2005-08-26 0 0.560 0.560 0.570 - - 0 0 - 0.099 0.099 0.101 - - 0 - 0.00%
2005-08-25 0 0.560 0.550 0.570 0.550 0.560 100,000 55,400 0.5540 0.099 0.097 0.101 0.097 0.099 564,422 0.0982 0.00%
2005-08-24 0 0.560 0.560 0.570 0.550 0.560 160,000 88,400 0.5525 0.099 0.099 0.101 0.097 0.099 903,076 0.0979 1.82%
2005-08-23 0 0.550 0.550 0.560 0.550 0.570 352,000 194,800 0.5534 0.097 0.097 0.099 0.097 0.101 1,986,767 0.0980 -3.51%
2005-08-22 0 0.570 0.560 0.570 - - 0 0 - 0.101 0.099 0.101 - - 0 - 0.00%
2005-08-19 0 0.570 0.550 0.570 0.570 0.570 252,000 143,640 0.5700 0.101 0.097 0.101 0.101 0.101 1,422,345 0.1010 0.00%
2005-08-18 0 0.570 0.560 0.570 0.550 0.580 1,700,000 968,920 0.5700 0.101 0.099 0.101 0.097 0.103 9,595,182 0.1010 0.00%
2005-08-17 0 0.570 0.570 0.580 0.550 0.570 300,000 168,600 0.5620 0.101 0.101 0.103 0.097 0.101 1,693,267 0.0996 -1.72%
2005-08-16 0 0.580 0.570 0.580 0.570 0.580 824,000 472,400 0.5733 0.103 0.101 0.103 0.101 0.103 4,650,841 0.1016 0.00%
2005-08-15 0 0.580 0.560 0.580 0.570 0.580 2,588,000 1,480,000 0.5719 0.103 0.099 0.103 0.101 0.103 14,607,253 0.1013 3.57%
2005-08-12 0 0.560 0.550 0.570 0.560 0.570 436,000 244,960 0.5618 0.099 0.097 0.101 0.099 0.101 2,460,882 0.0995 0.00%
2005-08-11 0 0.560 0.550 0.560 0.550 0.570 592,000 330,720 0.5586 0.099 0.097 0.099 0.097 0.101 3,341,381 0.0990 -3.45%
2005-08-10 0 0.580 0.580 0.590 0.560 0.590 2,832,000 1,631,520 0.5761 0.103 0.103 0.105 0.099 0.105 15,984,444 0.1021 3.57%
2005-08-09 0 0.560 0.540 0.570 0.530 0.560 644,000 351,960 0.5465 0.099 0.096 0.101 0.094 0.099 3,634,881 0.0968 1.82%
2005-08-08 0 0.550 0.550 0.560 0.540 0.560 536,000 291,440 0.5437 0.097 0.097 0.099 0.096 0.099 3,025,304 0.0963 0.00%
2005-08-05 0 0.550 0.540 0.560 0.550 0.570 956,000 539,200 0.5640 0.097 0.096 0.099 0.097 0.101 5,395,879 0.0999 -3.51%
2005-08-04 0 0.570 0.570 0.590 0.570 0.580 1,332,000 764,080 0.5736 0.101 0.101 0.105 0.101 0.103 7,518,107 0.1016 0.00%
2005-08-03 0 0.570 0.560 0.590 0.560 0.580 3,220,000 1,830,240 0.5684 0.101 0.099 0.105 0.099 0.103 18,174,403 0.1007 1.79%
2005-08-02 0 0.560 0.550 0.560 0.530 0.560 1,932,000 1,056,960 0.5471 0.099 0.097 0.099 0.094 0.099 10,904,642 0.0969 7.69%
2005-08-01 0 0.520 0.520 0.540 0.510 0.530 1,620,000 849,400 0.5243 0.092 0.092 0.096 0.090 0.094 9,143,644 0.0929 1.96%
2005-07-29 0 0.510 0.510 0.520 0.510 0.510 392,000 199,920 0.5100 0.090 0.090 0.092 0.090 0.090 2,212,536 0.0904 -1.92%
2005-07-28 0 0.520 0.510 0.520 0.510 0.520 1,248,000 648,720 0.5198 0.092 0.090 0.092 0.090 0.092 7,043,992 0.0921 1.96%
2005-07-27 0 0.510 0.500 0.510 0.495 0.510 2,492,000 1,252,160 0.5025 0.090 0.089 0.090 0.088 0.090 14,065,408 0.0890 2.00%
2005-07-26 0 0.500 0.500 0.510 0.500 0.510 1,024,000 512,120 0.5001 0.089 0.089 0.090 0.089 0.090 5,779,686 0.0886 0.00%
2005-07-25 0 0.500 0.495 0.510 0.490 0.510 1,060,000 527,300 0.4975 0.089 0.088 0.090 0.087 0.090 5,982,878 0.0881 2.04%
2005-07-22 0 0.490 0.490 0.495 0.490 0.500 156,000 77,440 0.4964 0.087 0.087 0.088 0.087 0.089 880,499 0.0880 -2.00%
2005-07-21 0 0.500 0.495 0.500 0.490 0.500 140,000 69,000 0.4929 0.089 0.088 0.089 0.087 0.089 790,191 0.0873 -1.96%
2005-07-20 0 0.510 0.500 0.510 0.465 0.510 992,000 489,000 0.4929 0.090 0.089 0.090 0.082 0.090 5,599,071 0.0873 8.51%
2005-07-19 0 0.470 0.465 0.470 0.465 0.470 600,000 279,600 0.4660 0.083 0.082 0.083 0.082 0.083 3,386,535 0.0826 1.08%
2005-07-18 0 0.465 0.460 0.465 0.465 0.470 1,460,000 679,200 0.4652 0.082 0.081 0.082 0.082 0.083 8,240,568 0.0824 0.00%
2005-07-15 0 0.465 0.460 0.465 0.465 0.465 1,712,000 796,080 0.4650 0.082 0.081 0.082 0.082 0.082 9,662,913 0.0824 0.00%
2005-07-14 0 0.465 0.465 0.475 0.465 0.470 3,412,000 1,601,560 0.4694 0.082 0.082 0.084 0.082 0.083 19,258,095 0.0832 0.00%
2005-07-13 0 0.465 0.465 0.470 0.465 0.465 2,000,000 930,000 0.4650 0.082 0.082 0.083 0.082 0.082 11,288,449 0.0824 0.00%
2005-07-12 0 0.465 0.460 0.465 0.460 0.465 852,000 395,920 0.4647 0.082 0.081 0.082 0.081 0.082 4,808,879 0.0823 0.00%
2005-07-11 0 0.465 0.460 0.465 0.465 0.465 1,644,000 764,460 0.4650 0.082 0.081 0.082 0.082 0.082 9,279,105 0.0824 1.09%
2005-07-08 0 0.460 0.460 0.465 0.460 0.465 968,000 446,280 0.4610 0.081 0.081 0.082 0.081 0.082 5,463,609 0.0817 -1.08%
2005-07-07 0 0.465 0.460 0.470 0.465 0.470 1,004,000 468,180 0.4663 0.082 0.081 0.083 0.082 0.083 5,666,802 0.0826 -1.06%
2005-07-06 0 0.470 0.460 0.470 0.460 0.470 2,392,000 1,119,240 0.4679 0.083 0.081 0.083 0.081 0.083 13,500,985 0.0829 1.08%
2005-07-05 0 0.465 0.460 0.470 0.460 0.465 1,000,000 464,500 0.4645 0.082 0.081 0.083 0.081 0.082 5,644,225 0.0823 0.00%
2005-07-04 0 0.465 0.460 0.470 0.465 0.465 1,832,000 851,880 0.4650 0.082 0.081 0.083 0.082 0.082 10,340,220 0.0824 1.09%
2005-06-30 0 0.460 0.455 0.465 0.450 0.465 444,000 205,580 0.4630 0.081 0.081 0.082 0.080 0.082 2,506,036 0.0820 -1.08%
2005-06-29 0 0.465 0.445 0.470 0.450 0.470 1,816,000 834,780 0.4597 0.082 0.079 0.083 0.080 0.083 10,249,912 0.0814 1.09%
2005-06-28 0 0.460 0.455 0.465 0.445 0.470 4,424,000 2,016,360 0.4558 0.081 0.081 0.082 0.079 0.083 24,970,050 0.0808 -1.08%
2005-06-27 0 0.465 0.455 0.465 0.460 0.465 488,000 225,180 0.4614 0.082 0.081 0.082 0.081 0.082 2,754,382 0.0818 0.00%
2005-06-24 0 0.465 0.465 0.470 0.460 0.465 500,000 230,500 0.4610 0.082 0.082 0.083 0.081 0.082 2,822,112 0.0817 0.00%
2005-06-23 0 0.465 0.465 0.470 0.465 0.470 308,000 143,540 0.4660 0.082 0.082 0.083 0.082 0.083 1,738,421 0.0826 -2.11%
2005-06-22 0 0.475 0.465 0.475 0.465 0.475 1,556,000 732,160 0.4705 0.084 0.082 0.084 0.082 0.084 8,782,414 0.0834 3.26%
2005-06-21 0 0.460 0.450 0.460 0.450 0.460 768,000 349,400 0.4549 0.081 0.080 0.081 0.080 0.081 4,334,765 0.0806 1.10%
2005-06-20 0 0.455 0.455 0.465 0.455 0.460 84,000 38,600 0.4595 0.081 0.081 0.082 0.081 0.081 474,115 0.0814 -2.15%
2005-06-17 0 0.465 0.455 0.465 0.460 0.465 164,000 75,520 0.4605 0.082 0.081 0.082 0.081 0.082 925,653 0.0816 1.09%
2005-06-16 0 0.460 0.455 0.465 0.450 0.460 436,000 197,100 0.4521 0.081 0.081 0.082 0.080 0.081 2,460,882 0.0801 0.00%
2005-06-15 0 0.460 0.450 0.460 0.445 0.460 888,000 405,040 0.4561 0.081 0.080 0.081 0.079 0.081 5,012,072 0.0808 1.10%
2005-06-14 0 0.455 0.450 0.455 0.450 0.460 1,496,000 676,560 0.4522 0.081 0.080 0.081 0.080 0.081 8,443,760 0.0801 -3.19%
2005-06-13 0 0.470 0.455 0.470 0.460 0.470 496,000 230,160 0.4640 0.083 0.081 0.083 0.081 0.083 2,799,535 0.0822 2.17%
2005-06-10 0 0.460 0.455 0.480 0.460 0.490 1,692,000 787,480 0.4654 0.081 0.081 0.085 0.081 0.087 9,550,028 0.0825 -1.08%
2005-06-09 0 0.465 0.460 0.470 0.465 0.475 844,000 395,480 0.4686 0.082 0.081 0.083 0.082 0.084 4,763,726 0.0830 -1.06%
2005-06-08 0 0.470 0.465 0.475 0.470 0.470 600,000 282,000 0.4700 0.083 0.082 0.084 0.083 0.083 3,386,535 0.0833 0.00%
2005-06-07 0 0.470 0.465 0.470 0.470 0.475 208,000 97,800 0.4702 0.083 0.082 0.083 0.083 0.084 1,173,999 0.0833 2.17%
2005-06-06 0 0.460 0.460 0.470 0.460 0.460 264,000 121,440 0.4600 0.081 0.081 0.083 0.081 0.081 1,490,075 0.0815 -1.08%
2005-06-03 0 0.465 0.460 0.470 0.465 0.470 636,000 297,000 0.4670 0.082 0.081 0.083 0.082 0.083 3,589,727 0.0827 1.09%
2005-06-02 0 0.460 0.460 0.465 0.460 0.460 344,000 158,440 0.4606 0.081 0.081 0.082 0.081 0.081 1,941,613 0.0816 0.00%
2005-06-01 0 0.460 0.460 0.500 0.460 0.465 200,000 92,220 0.4611 0.081 0.081 0.089 0.081 0.082 1,128,845 0.0817 -1.08%
2005-05-31 0 0.465 0.465 0.470 0.465 0.470 500,000 233,700 0.4674 0.082 0.082 0.083 0.082 0.083 2,822,112 0.0828 0.00%
2005-05-30 0 0.465 0.460 0.490 0.465 0.470 340,000 158,260 0.4655 0.082 0.081 0.087 0.082 0.083 1,919,036 0.0825 0.00%
2005-05-27 0 0.465 0.460 0.485 0.460 0.465 1,864,000 866,380 0.4648 0.082 0.081 0.086 0.081 0.082 10,520,835 0.0823 0.00%
2005-05-26 0 0.465 0.460 0.480 0.465 0.470 456,000 212,380 0.4657 0.082 0.081 0.085 0.082 0.083 2,573,766 0.0825 0.00%
2005-05-25 0 0.465 0.460 0.480 0.465 0.470 320,000 150,140 0.4692 0.082 0.081 0.085 0.082 0.083 1,806,152 0.0831 -6.06%
2005-05-24 0 0.495 0.495 0.500 0.470 0.475 372,000 175,600 0.4720 0.088 0.088 0.089 0.083 0.084 2,099,652 0.0836 4.21%
2005-05-23 0 0.475 0.475 0.490 - - 260,000 123,500 0.4750 0.084 0.084 0.087 - - 1,467,498 0.0842 0.00%
2005-05-20 0 0.475 0.475 0.500 - - 0 0 - 0.084 0.084 0.089 - - 0 - 1.06%
2005-05-19 0 0.470 0.465 0.485 0.465 0.480 1,312,000 622,580 0.4745 0.083 0.082 0.086 0.082 0.085 7,405,223 0.0841 -3.09%
2005-05-18 0 0.485 0.475 0.500 0.475 0.485 1,744,000 837,540 0.4802 0.086 0.084 0.089 0.084 0.086 9,843,528 0.0851 1.04%
2005-05-17 0 0.480 0.480 0.490 0.480 0.490 168,000 81,940 0.4877 0.085 0.085 0.087 0.085 0.087 948,230 0.0864 -2.04%
2005-05-13 0 0.490 0.480 0.495 0.490 0.500 1,104,000 541,760 0.4907 0.087 0.085 0.088 0.087 0.089 6,231,224 0.0869 -2.00%
2005-05-12 0 0.500 0.500 0.510 0.500 0.500 392,000 196,000 0.5000 0.089 0.089 0.090 0.089 0.089 2,212,536 0.0886 1.01%
2005-05-11 0 0.495 0.495 0.510 0.495 0.495 92,000 45,540 0.4950 0.088 0.088 0.090 0.088 0.088 519,269 0.0877 0.00%
2005-05-10 0 0.495 0.495 0.520 - - 0 0 - 0.088 0.088 0.092 - - 0 - 1.02%
2005-05-09 0 0.490 0.490 0.510 - - 0 0 - 0.087 0.087 0.090 - - 0 - 0.00%
2005-05-06 0 0.490 0.490 0.510 0.490 0.495 400,000 196,800 0.4920 0.087 0.087 0.090 0.087 0.088 2,257,690 0.0872 0.00%
2005-05-05 0 0.490 0.490 0.530 0.490 0.490 40,000 19,600 0.4900 0.087 0.087 0.094 0.087 0.087 225,769 0.0868 0.00%
2005-05-04 0 0.490 0.490 0.530 0.490 0.490 8,000 3,920 0.4900 0.087 0.087 0.094 0.087 0.087 45,154 0.0868 -2.00%
2005-05-03 0 0.500 0.490 0.560 - - 0 0 - 0.089 0.087 0.099 - - 0 - 0.00%
2005-04-29 0 0.500 0.500 0.510 0.500 0.500 48,000 24,000 0.5000 0.089 0.089 0.090 0.089 0.089 270,923 0.0886 0.00%
2005-04-28 0 0.500 0.485 0.530 0.475 0.500 184,000 89,100 0.4842 0.089 0.086 0.094 0.084 0.089 1,038,537 0.0858 6.38%
2005-04-27 0 0.470 0.470 0.500 0.470 0.470 220,000 103,400 0.4700 0.083 0.083 0.089 0.083 0.083 1,241,729 0.0833 0.00%
2005-04-26 0 0.470 0.470 0.480 0.465 0.480 420,000 197,760 0.4709 0.083 0.083 0.085 0.082 0.085 2,370,574 0.0834 2.17%
2005-04-25 0 0.460 0.460 0.475 0.460 0.465 260,000 120,600 0.4638 0.081 0.081 0.084 0.081 0.082 1,467,498 0.0822 0.00%
2005-04-22 0 0.460 0.455 0.470 0.455 0.465 1,008,000 463,780 0.4601 0.081 0.081 0.083 0.081 0.082 5,689,378 0.0815 0.00%
2005-04-21 0 0.460 0.455 0.460 0.460 0.465 824,000 380,560 0.4618 0.081 0.081 0.081 0.081 0.082 4,650,841 0.0818 0.00%
2005-04-20 0 0.460 0.450 0.475 0.460 0.490 1,284,000 606,640 0.4725 0.081 0.080 0.084 0.081 0.087 7,247,184 0.0837 -6.12%
2005-04-19 0 0.490 0.480 0.500 0.490 0.490 100,000 49,000 0.4900 0.087 0.085 0.089 0.087 0.087 564,422 0.0868 0.00%
2005-04-18 0 0.490 0.480 0.490 0.480 0.490 364,000 176,720 0.4855 0.087 0.085 0.087 0.085 0.087 2,054,498 0.0860 -3.92%
2005-04-15 0 0.510 0.500 0.510 0.510 0.510 100,000 51,000 0.5100 0.090 0.089 0.090 0.090 0.090 564,422 0.0904 0.00%
2005-04-14 0 0.510 0.490 0.510 0.490 0.520 348,000 179,320 0.5153 0.090 0.087 0.090 0.087 0.092 1,964,190 0.0913 0.59%
2005-04-13 0 0.530 0.520 0.530 0.510 0.530 1,092,000 569,680 0.5217 0.090 0.088 0.090 0.086 0.090 6,443,100 0.0884 1.92%
2005-04-12 0 0.520 0.520 0.530 0.520 0.530 388,000 202,240 0.5212 0.088 0.088 0.090 0.088 0.090 2,289,306 0.0883 -1.89%
2005-04-11 0 0.530 0.520 0.530 0.520 0.530 828,000 435,800 0.5263 0.090 0.088 0.090 0.088 0.090 4,885,427 0.0892 -1.85%
2005-04-08 0 0.540 0.530 0.540 0.520 0.550 912,000 490,200 0.5375 0.092 0.090 0.092 0.088 0.093 5,381,050 0.0911 0.00%
2005-04-07 0 0.540 0.530 0.550 0.540 0.550 212,000 115,280 0.5438 0.092 0.090 0.093 0.092 0.093 1,250,858 0.0922 1.89%
2005-04-06 0 0.530 0.530 0.550 0.530 0.540 492,000 263,600 0.5358 0.090 0.090 0.093 0.090 0.092 2,902,935 0.0908 0.00%
2005-04-04 0 0.530 0.530 0.540 0.530 0.540 512,000 275,680 0.5384 0.090 0.090 0.092 0.090 0.092 3,020,940 0.0913 -1.85%
2005-04-01 0 0.540 0.540 0.550 0.540 0.560 160,000 87,200 0.5450 0.092 0.092 0.093 0.092 0.095 944,044 0.0924 0.00%
2005-03-31 0 0.540 0.540 0.550 0.540 0.550 180,000 98,280 0.5460 0.092 0.092 0.093 0.092 0.093 1,062,049 0.0925 -1.82%
2005-03-30 0 0.550 0.540 0.560 0.550 0.550 160,000 88,000 0.5500 0.093 0.092 0.095 0.093 0.093 944,044 0.0932 1.85%
2005-03-29 0 0.540 0.540 0.550 0.540 0.650 432,000 247,880 0.5738 0.092 0.092 0.093 0.092 0.110 2,548,918 0.0972 0.00%
2005-03-24 0 0.540 0.540 0.550 0.540 0.550 240,000 130,800 0.5450 0.092 0.092 0.093 0.092 0.093 1,416,066 0.0924 -1.82%
2005-03-23 0 0.550 0.540 0.550 0.540 0.550 188,000 101,600 0.5404 0.093 0.092 0.093 0.092 0.093 1,109,252 0.0916 3.77%
2005-03-22 0 0.530 0.530 0.550 0.530 0.540 280,000 150,640 0.5380 0.090 0.090 0.093 0.090 0.092 1,652,077 0.0912 -1.85%
2005-03-21 0 0.540 0.540 0.550 0.540 0.540 80,000 43,200 0.5400 0.092 0.092 0.093 0.092 0.092 472,022 0.0915 0.00%
2005-03-18 0 0.540 0.540 0.550 0.540 0.550 392,000 212,560 0.5422 0.092 0.092 0.093 0.092 0.093 2,312,908 0.0919 0.00%
2005-03-17 0 0.540 0.540 0.550 0.540 0.560 120,000 66,240 0.5520 0.092 0.092 0.093 0.092 0.095 708,033 0.0936 -3.57%
2005-03-16 0 0.560 0.550 0.560 0.550 0.560 628,000 348,200 0.5545 0.095 0.093 0.095 0.093 0.095 3,705,372 0.0940 1.82%
2005-03-15 0 0.550 0.540 0.560 0.550 0.560 628,000 346,080 0.5511 0.093 0.092 0.095 0.093 0.095 3,705,372 0.0934 -1.79%
2005-03-14 0 0.560 0.550 0.570 0.550 0.570 872,000 487,920 0.5595 0.095 0.093 0.097 0.093 0.097 5,145,039 0.0948 0.00%
2005-03-11 0 0.560 0.550 0.560 0.560 0.560 156,000 87,360 0.5600 0.095 0.093 0.095 0.095 0.095 920,443 0.0949 1.82%
2005-03-10 0 0.550 0.550 0.570 0.550 0.560 148,000 82,640 0.5584 0.093 0.093 0.097 0.093 0.095 873,241 0.0946 -1.79%
2005-03-09 0 0.560 0.550 0.570 0.560 0.570 764,000 430,080 0.5629 0.095 0.093 0.097 0.095 0.097 4,507,810 0.0954 -1.75%
2005-03-08 0 0.570 0.570 0.580 0.560 0.580 200,000 113,800 0.5690 0.097 0.097 0.098 0.095 0.098 1,180,055 0.0964 3.64%
2005-03-07 0 0.550 0.540 0.560 0.540 0.590 744,000 415,320 0.5582 0.093 0.092 0.095 0.092 0.100 4,389,804 0.0946 -6.78%
2005-03-04 0 0.590 0.580 0.590 0.590 0.600 480,000 284,400 0.5925 0.100 0.098 0.100 0.100 0.102 2,832,132 0.1004 -1.67%
2005-03-03 0 0.600 0.590 0.600 0.580 0.600 296,000 175,120 0.5916 0.102 0.100 0.102 0.098 0.102 1,746,481 0.1003 3.45%
2005-03-02 0 0.580 0.580 0.590 0.580 0.590 472,000 276,760 0.5864 0.098 0.098 0.100 0.098 0.100 2,784,929 0.0994 0.00%
2005-03-01 0 0.580 0.570 0.580 0.580 0.580 180,000 104,400 0.5800 0.098 0.097 0.098 0.098 0.098 1,062,049 0.0983 0.00%
2005-02-28 0 0.580 0.580 0.590 0.580 0.590 300,000 174,320 0.5811 0.098 0.098 0.100 0.098 0.100 1,770,082 0.0985 -1.69%
2005-02-25 0 0.590 0.580 0.590 0.590 0.590 104,000 61,360 0.5900 0.100 0.098 0.100 0.100 0.100 613,629 0.1000 0.00%
2005-02-24 0 0.590 0.560 0.600 - - 0 0 - 0.100 0.095 0.102 - - 0 - 0.00%
2005-02-23 0 0.590 0.590 0.600 0.590 0.600 180,000 106,600 0.5922 0.100 0.100 0.102 0.100 0.102 1,062,049 0.1004 1.72%
2005-02-22 0 0.580 0.570 0.580 0.580 0.590 136,000 79,520 0.5847 0.098 0.097 0.098 0.098 0.100 802,437 0.0991 0.00%
2005-02-21 0 0.580 0.560 0.590 0.570 0.580 80,000 46,000 0.5750 0.098 0.095 0.100 0.097 0.098 472,022 0.0975 3.57%
2005-02-18 0 0.560 0.560 0.590 0.560 0.590 92,000 54,160 0.5887 0.095 0.095 0.100 0.095 0.100 542,825 0.0998 -3.45%
2005-02-17 0 0.580 0.580 0.590 0.580 0.590 256,000 150,240 0.5869 0.098 0.098 0.100 0.098 0.100 1,510,470 0.0995 0.00%
2005-02-16 0 0.580 0.580 0.590 0.570 0.580 232,000 133,520 0.5755 0.098 0.098 0.100 0.097 0.098 1,368,864 0.0975 1.75%
2005-02-15 0 0.570 0.560 0.580 0.560 0.570 243,000 137,300 0.5650 0.097 0.095 0.098 0.095 0.097 1,433,767 0.0958 1.79%
2005-02-14 0 0.560 0.550 0.570 0.560 0.570 196,000 110,240 0.5624 0.095 0.093 0.097 0.095 0.097 1,156,454 0.0953 -3.45%
2005-02-08 0 0.580 0.530 0.580 0.580 0.580 40,000 23,200 0.5800 0.098 0.090 0.098 0.098 0.098 236,011 0.0983 3.57%
2005-02-07 0 0.560 0.550 0.560 0.560 0.580 136,000 77,360 0.5688 0.095 0.093 0.095 0.095 0.098 802,437 0.0964 0.00%
2005-02-04 0 0.560 0.560 0.580 - - 0 0 - 0.095 0.095 0.098 - - 0 - 0.00%
2005-02-03 0 0.560 0.560 0.580 0.560 0.560 52,000 29,120 0.5600 0.095 0.095 0.098 0.095 0.095 306,814 0.0949 -1.75%
2005-02-02 0 0.570 0.570 0.580 - - 0 0 - 0.097 0.097 0.098 - - 0 - 1.79%
2005-02-01 0 0.560 0.560 0.590 0.560 0.610 672,000 407,720 0.6067 0.095 0.095 0.100 0.095 0.103 3,964,984 0.1028 -8.20%
2005-01-31 0 0.610 0.600 0.610 0.580 0.610 984,000 594,200 0.6039 0.103 0.102 0.103 0.098 0.103 5,805,870 0.1023 10.91%
2005-01-28 0 0.550 0.550 0.560 0.550 0.550 52,000 28,600 0.5500 0.093 0.093 0.095 0.093 0.093 306,814 0.0932 0.00%
2005-01-27 0 0.550 0.530 0.560 0.550 0.550 80,000 44,000 0.5500 0.093 0.090 0.095 0.093 0.093 472,022 0.0932 -1.79%
2005-01-26 0 0.560 0.550 0.570 0.550 0.570 68,000 37,680 0.5541 0.095 0.093 0.097 0.093 0.097 401,219 0.0939 -1.75%
2005-01-25 0 0.570 0.550 0.570 - - 0 0 - 0.097 0.093 0.097 - - 0 - 0.00%
2005-01-24 0 0.570 0.550 0.600 - - 0 0 - 0.097 0.093 0.102 - - 0 - 0.00%
2005-01-21 0 0.570 0.560 0.600 - - 0 0 - 0.097 0.095 0.102 - - 0 - 0.00%
2005-01-20 0 0.570 0.520 0.580 0.570 0.580 120,000 68,600 0.5717 0.097 0.088 0.098 0.097 0.098 708,033 0.0969 -1.72%
2005-01-19 0 0.580 0.540 0.580 0.580 0.580 16,000 9,280 0.5800 0.098 0.092 0.098 0.098 0.098 94,404 0.0983 1.75%
2005-01-18 0 0.570 0.570 0.580 - - 8,000 4,480 0.5600 0.097 0.097 0.098 - - 47,202 0.0949 0.00%
2005-01-17 0 0.570 0.560 0.580 - - 0 0 - 0.097 0.095 0.098 - - 0 - 0.00%
2005-01-14 0 0.570 0.560 0.580 - - 0 0 - 0.097 0.095 0.098 - - 0 - 0.00%
2005-01-13 0 0.570 0.560 0.590 - - 0 0 - 0.097 0.095 0.100 - - 0 - 0.00%
2005-01-12 0 0.570 0.560 0.600 - - 0 0 - 0.097 0.095 0.102 - - 0 - 0.00%
2005-01-11 0 0.570 0.560 0.590 0.550 0.570 56,000 31,480 0.5621 0.097 0.095 0.100 0.093 0.097 330,415 0.0953 1.79%
2005-01-10 0 0.560 0.560 0.570 0.550 0.550 40,000 22,000 0.5500 0.095 0.095 0.097 0.093 0.093 236,011 0.0932 1.82%
2005-01-07 0 0.550 0.550 0.560 0.530 0.570 140,000 76,560 0.5469 0.093 0.093 0.095 0.090 0.097 826,038 0.0927 -6.78%
2005-01-06 0 0.590 0.580 0.600 - - 0 0 - 0.100 0.098 0.102 - - 0 - 0.00%
2005-01-05 0 0.590 0.540 0.590 - - 4,000 2,440 0.6100 0.100 0.092 0.100 - - 23,601 0.1034 -1.67%
2005-01-04 0 0.600 0.560 0.610 - - 0 0 - 0.102 0.095 0.103 - - 0 - 0.00%
2005-01-03 0 0.600 0.600 0.630 0.600 0.600 40,000 24,000 0.6000 0.102 0.102 0.107 0.102 0.102 236,011 0.1017 -4.76%
2004-12-31 0 0.630 0.600 0.630 0.590 0.630 636,000 383,240 0.6026 0.107 0.102 0.107 0.100 0.107 3,752,574 0.1021 5.00%
2004-12-30 0 0.600 0.590 0.600 0.570 0.610 564,000 334,000 0.5922 0.102 0.100 0.102 0.097 0.103 3,327,755 0.1004 5.26%
2004-12-29 0 0.570 0.560 0.570 0.570 0.570 116,000 66,120 0.5700 0.097 0.095 0.097 0.097 0.097 684,432 0.0966 -1.72%
2004-12-28 0 0.580 0.560 0.590 0.580 0.580 40,000 23,200 0.5800 0.098 0.095 0.100 0.098 0.098 236,011 0.0983 -1.69%
2004-12-24 0 0.590 0.580 0.590 0.580 0.590 120,000 70,600 0.5883 0.100 0.098 0.100 0.098 0.100 708,033 0.0997 0.00%
2004-12-23 0 0.590 0.580 0.590 0.580 0.590 556,000 324,880 0.5843 0.100 0.098 0.100 0.098 0.100 3,280,553 0.0990 3.51%
2004-12-22 0 0.570 0.560 0.580 0.570 0.580 180,000 103,000 0.5722 0.097 0.095 0.098 0.097 0.098 1,062,049 0.0970 0.00%
2004-12-21 0 0.570 0.560 0.570 0.560 0.580 452,000 258,600 0.5721 0.097 0.095 0.097 0.095 0.098 2,666,924 0.0970 -1.72%
2004-12-20 0 0.580 0.560 0.590 0.580 0.590 468,000 272,640 0.5826 0.098 0.095 0.100 0.098 0.100 2,761,328 0.0987 -1.69%
2004-12-17 0 0.590 0.570 0.590 0.580 0.590 168,000 98,160 0.5843 0.100 0.097 0.100 0.098 0.100 991,246 0.0990 0.00%
2004-12-16 0 0.590 0.580 0.590 0.590 0.590 140,000 82,600 0.5900 0.100 0.098 0.100 0.100 0.100 826,038 0.1000 0.00%
2004-12-15 0 0.590 0.550 0.590 0.570 0.590 164,000 95,200 0.5805 0.100 0.093 0.100 0.097 0.100 967,645 0.0984 -1.67%
2004-12-14 0 0.600 0.580 0.600 0.580 0.600 332,000 196,000 0.5904 0.102 0.098 0.102 0.098 0.102 1,958,891 0.1001 1.69%
2004-12-13 0 0.590 0.580 0.590 0.560 0.590 308,000 175,520 0.5699 0.100 0.098 0.100 0.095 0.100 1,817,284 0.0966 3.51%
2004-12-10 0 0.570 0.560 0.590 0.550 0.580 344,000 191,920 0.5579 0.097 0.095 0.100 0.093 0.098 2,029,694 0.0946 3.64%
2004-12-09 0 0.550 0.510 0.560 0.550 0.550 100,000 55,000 0.5500 0.093 0.086 0.095 0.093 0.093 590,027 0.0932 0.00%
2004-12-08 0 0.550 0.530 0.580 0.550 0.550 20,000 11,000 0.5500 0.093 0.090 0.098 0.093 0.093 118,005 0.0932 -6.78%
2004-12-07 0 0.590 0.580 0.590 - - 0 0 - 0.100 0.098 0.100 - - 0 - -1.67%
2004-12-06 0 0.600 0.580 0.600 - - 0 0 - 0.102 0.098 0.102 - - 0 - 0.00%
2004-12-03 0 0.600 0.580 0.600 0.580 0.600 600,000 355,000 0.5917 0.102 0.098 0.102 0.098 0.102 3,540,165 0.1003 0.00%
2004-12-02 0 0.600 0.590 0.600 0.600 0.600 100,000 60,000 0.6000 0.102 0.100 0.102 0.102 0.102 590,027 0.1017 0.00%
2004-12-01 0 0.600 0.590 0.610 0.600 0.600 340,000 204,000 0.6000 0.102 0.100 0.103 0.102 0.102 2,006,093 0.1017 -3.23%
2004-11-30 0 0.620 0.600 0.620 0.600 0.620 336,000 206,120 0.6135 0.105 0.102 0.105 0.102 0.105 1,982,492 0.1040 0.00%
2004-11-29 0 0.620 0.600 0.620 0.610 0.620 288,000 176,800 0.6139 0.105 0.102 0.105 0.103 0.105 1,699,279 0.1040 -1.59%
2004-11-26 0 0.630 0.610 0.630 0.610 0.630 572,000 352,560 0.6164 0.107 0.103 0.107 0.103 0.107 3,374,957 0.1045 0.00%
2004-11-25 0 0.630 0.610 0.630 0.620 0.630 916,000 569,040 0.6212 0.107 0.103 0.107 0.105 0.107 5,404,651 0.1053 -1.56%
2004-11-24 0 0.640 0.630 0.640 0.620 0.640 624,000 396,120 0.6348 0.108 0.107 0.108 0.105 0.108 3,681,771 0.1076 1.59%
2004-11-23 0 0.630 0.620 0.630 0.620 0.630 300,000 188,200 0.6273 0.107 0.105 0.107 0.105 0.107 1,770,082 0.1063 0.00%
2004-11-22 0 0.630 0.610 0.630 0.610 0.630 560,000 347,880 0.6212 0.107 0.103 0.107 0.103 0.107 3,304,154 0.1053 0.00%
2004-11-19 0 0.630 0.610 0.630 0.620 0.630 252,000 156,880 0.6225 0.107 0.103 0.107 0.105 0.107 1,486,869 0.1055 0.00%
2004-11-18 0 0.630 0.610 0.630 0.620 0.630 1,012,000 631,600 0.6241 0.107 0.103 0.107 0.105 0.107 5,971,078 0.1058 0.00%
2004-11-17 0 0.630 0.620 0.630 0.610 0.640 828,000 515,200 0.6222 0.107 0.105 0.107 0.103 0.108 4,885,427 0.1055 1.61%
2004-11-16 0 0.620 0.630 0.640 0.620 0.690 1,956,000 1,259,640 0.6440 0.105 0.107 0.108 0.105 0.117 11,540,937 0.1091 -4.62%
2004-11-15 0 0.650 0.630 0.640 0.600 0.650 2,088,000 1,292,560 0.6190 0.110 0.107 0.108 0.102 0.110 12,319,773 0.1049 10.17%
2004-11-12 0 0.590 0.580 0.590 0.570 0.590 1,112,000 647,960 0.5827 0.100 0.098 0.100 0.097 0.100 6,561,105 0.0988 1.72%
2004-11-11 0 0.580 0.560 0.580 0.560 0.580 860,000 489,000 0.5686 0.098 0.095 0.098 0.095 0.098 5,074,236 0.0964 1.75%
2004-11-10 0 0.570 0.560 0.570 0.560 0.590 1,016,000 578,320 0.5692 0.097 0.095 0.097 0.095 0.100 5,994,679 0.0965 -5.00%
2004-11-09 0 0.600 0.590 0.600 0.550 0.610 3,584,000 2,125,600 0.5931 0.102 0.100 0.102 0.093 0.103 21,146,583 0.1005 5.26%
2004-11-08 0 0.570 0.590 0.600 0.500 0.590 4,264,000 2,253,120 0.5284 0.097 0.100 0.102 0.085 0.100 25,158,770 0.0896 16.33%
2004-11-05 0 0.490 0.490 0.500 0.490 0.500 452,000 225,400 0.4987 0.083 0.083 0.085 0.083 0.085 2,666,924 0.0845 1.03%
2004-11-04 0 0.485 0.480 0.485 0.485 0.495 668,000 325,200 0.4868 0.082 0.081 0.082 0.082 0.084 3,941,383 0.0825 0.00%
2004-11-03 0 0.485 0.480 0.490 0.475 0.485 424,000 204,160 0.4815 0.082 0.081 0.083 0.081 0.082 2,501,716 0.0816 3.19%
2004-11-02 0 0.470 0.470 0.475 0.470 0.475 84,000 39,800 0.4738 0.080 0.080 0.081 0.080 0.081 495,623 0.0803 0.00%
2004-11-01 0 0.470 0.465 0.480 - - 0 0 - 0.080 0.079 0.081 - - 0 - 0.00%
2004-10-29 0 0.470 0.465 0.480 0.470 0.470 32,000 15,040 0.4700 0.080 0.079 0.081 0.080 0.080 188,809 0.0797 0.00%
2004-10-28 0 0.470 0.470 0.485 - - 0 0 - 0.080 0.080 0.082 - - 0 - 2.17%
2004-10-27 0 0.460 0.455 0.485 0.460 0.460 624,000 287,040 0.4600 0.078 0.077 0.082 0.078 0.078 3,681,771 0.0780 0.00%
2004-10-26 0 0.460 0.450 0.465 0.460 0.470 204,000 93,880 0.4602 0.078 0.076 0.079 0.078 0.080 1,203,656 0.0780 0.00%
2004-10-25 0 0.460 0.455 0.470 0.460 0.470 324,000 149,380 0.4610 0.078 0.077 0.080 0.078 0.080 1,911,689 0.0781 -2.13%
2004-10-21 0 0.470 0.465 0.470 0.470 0.470 236,000 110,920 0.4700 0.080 0.079 0.080 0.080 0.080 1,392,465 0.0797 1.08%
2004-10-20 0 0.465 0.465 0.470 0.465 0.470 492,000 230,840 0.4692 0.079 0.079 0.080 0.079 0.080 2,902,935 0.0795 -2.11%
2004-10-19 0 0.475 0.470 0.485 0.475 0.475 120,000 57,000 0.4750 0.081 0.080 0.082 0.081 0.081 708,033 0.0805 0.00%
2004-10-18 0 0.475 0.470 0.485 0.475 0.480 360,000 171,940 0.4776 0.081 0.080 0.082 0.081 0.081 2,124,099 0.0809 -1.04%
2004-10-15 0 0.480 0.480 0.495 0.480 0.490 692,000 334,700 0.4837 0.081 0.081 0.084 0.081 0.083 4,082,990 0.0820 -1.03%
2004-10-14 0 0.485 0.485 0.495 0.485 0.490 532,000 259,520 0.4878 0.082 0.082 0.084 0.082 0.083 3,138,946 0.0827 0.00%
2004-10-13 0 0.485 0.485 0.490 0.485 0.485 196,000 95,060 0.4850 0.082 0.082 0.083 0.082 0.082 1,156,454 0.0822 0.00%
2004-10-12 0 0.485 0.485 0.495 0.485 0.490 88,000 42,880 0.4873 0.082 0.082 0.084 0.082 0.083 519,224 0.0826 -2.02%
2004-10-11 0 0.495 0.490 0.495 0.490 0.495 704,000 345,960 0.4914 0.084 0.083 0.084 0.083 0.084 4,153,793 0.0833 1.02%
2004-10-08 0 0.490 0.485 0.495 0.490 0.490 40,000 19,600 0.4900 0.083 0.082 0.084 0.083 0.083 236,011 0.0830 -1.01%
2004-10-07 0 0.495 0.485 0.495 0.485 0.500 1,768,000 866,520 0.4901 0.084 0.082 0.084 0.082 0.085 10,431,685 0.0831 1.02%
2004-10-06 0 0.490 0.485 0.495 0.490 0.490 560,000 274,400 0.4900 0.083 0.082 0.084 0.083 0.083 3,304,154 0.0830 1.03%
2004-10-05 0 0.485 0.480 0.495 0.485 0.490 360,000 175,400 0.4872 0.082 0.081 0.084 0.082 0.083 2,124,099 0.0826 1.04%
2004-10-04 0 0.480 0.480 0.490 0.480 0.485 240,000 115,300 0.4804 0.081 0.081 0.083 0.081 0.082 1,416,066 0.0814 0.00%
2004-09-30 0 0.480 0.475 0.480 0.475 0.480 396,000 188,580 0.4762 0.081 0.081 0.081 0.081 0.081 2,336,509 0.0807 -1.03%
2004-09-28 0 0.485 0.480 0.485 0.485 0.485 140,000 67,900 0.4850 0.082 0.081 0.082 0.082 0.082 826,038 0.0822 -1.02%
2004-09-27 0 0.490 0.490 0.495 0.490 0.490 36,000 17,640 0.4900 0.083 0.083 0.084 0.083 0.083 212,410 0.0830 -1.01%
2004-09-24 0 0.495 0.490 0.495 0.495 0.495 1,900,000 940,500 0.4950 0.084 0.083 0.084 0.084 0.084 11,210,521 0.0839 0.00%
2004-09-23 0 0.495 0.490 0.495 0.490 0.500 2,584,000 1,279,300 0.4951 0.084 0.083 0.084 0.083 0.085 15,246,309 0.0839 2.06%
2004-09-22 0 0.500 0.495 0.500 0.500 0.510 3,324,000 1,662,720 0.5002 0.082 0.081 0.082 0.082 0.084 20,219,084 0.0822 0.00%
2004-09-21 0 0.500 0.495 0.500 0.485 0.500 688,000 340,220 0.4945 0.082 0.081 0.082 0.080 0.082 4,184,937 0.0813 1.01%
2004-09-20 0 0.495 0.495 0.500 0.495 0.500 2,688,000 1,342,920 0.4996 0.081 0.081 0.082 0.081 0.082 16,350,451 0.0821 -4.81%
2004-09-17 0 0.520 0.495 0.500 0.500 0.520 1,476,000 751,400 0.5091 0.085 0.081 0.082 0.082 0.085 8,978,149 0.0837 1.96%
2004-09-16 0 0.510 0.500 0.520 0.500 0.520 988,000 498,800 0.5049 0.084 0.082 0.085 0.082 0.085 6,009,764 0.0830 2.00%
2004-09-15 0 0.500 0.495 0.500 0.490 0.510 348,000 173,600 0.4989 0.082 0.081 0.082 0.081 0.084 2,116,799 0.0820 2.04%
2004-09-14 0 0.490 0.490 0.500 0.490 0.490 188,000 92,120 0.4900 0.081 0.081 0.082 0.081 0.081 1,143,558 0.0806 -2.00%
2004-09-13 0 0.500 0.490 0.500 0.490 0.500 420,000 207,000 0.4929 0.082 0.081 0.082 0.081 0.082 2,554,758 0.0810 0.00%
2004-09-10 0 0.500 0.490 0.500 0.485 0.500 192,000 94,000 0.4896 0.082 0.081 0.082 0.080 0.082 1,167,889 0.0805 0.00%
2004-09-09 0 0.500 0.490 0.500 0.485 0.500 180,000 88,100 0.4894 0.082 0.081 0.082 0.080 0.082 1,094,896 0.0805 2.04%
2004-09-08 0 0.490 0.485 0.490 0.485 0.490 572,000 279,540 0.4887 0.081 0.080 0.081 0.080 0.081 3,479,337 0.0803 -1.01%
2004-09-07 0 0.495 0.485 0.500 0.490 0.500 464,000 227,780 0.4909 0.081 0.080 0.082 0.081 0.082 2,822,399 0.0807 -1.00%
2004-09-06 0 0.500 0.485 0.500 0.485 0.500 740,000 363,960 0.4918 0.082 0.080 0.082 0.080 0.082 4,501,240 0.0809 -1.96%
2004-09-03 0 0.510 0.500 0.510 0.500 0.510 416,000 208,400 0.5010 0.084 0.082 0.084 0.082 0.084 2,530,427 0.0824 2.00%
2004-09-02 0 0.500 0.485 0.500 0.490 0.500 716,000 350,440 0.4894 0.082 0.080 0.082 0.081 0.082 4,355,254 0.0805 0.00%
2004-09-01 0 0.500 0.485 0.500 0.490 0.530 804,000 402,640 0.5008 0.082 0.080 0.082 0.081 0.087 4,890,537 0.0823 -3.85%
2004-08-31 0 0.520 0.510 0.520 0.520 0.520 100,000 52,000 0.5200 0.085 0.084 0.085 0.085 0.085 608,276 0.0855 0.00%
2004-08-30 0 0.520 0.510 0.530 0.500 0.520 416,000 212,640 0.5112 0.085 0.084 0.087 0.082 0.085 2,530,427 0.0840 0.00%
2004-08-27 0 0.520 0.510 0.520 0.510 0.530 68,000 35,440 0.5212 0.085 0.084 0.085 0.084 0.087 413,627 0.0857 -3.70%
2004-08-26 0 0.540 0.530 0.540 0.540 0.550 228,000 123,280 0.5407 0.089 0.087 0.089 0.089 0.090 1,386,869 0.0889 -1.82%
2004-08-25 0 0.550 0.520 0.560 0.550 0.550 48,000 26,400 0.5500 0.090 0.085 0.092 0.090 0.090 291,972 0.0904 -5.17%
2004-08-24 0 0.580 0.530 0.580 0.570 0.600 860,000 502,440 0.5842 0.095 0.087 0.095 0.094 0.099 5,231,171 0.0960 -3.33%
2004-08-23 0 0.600 0.590 0.600 0.580 0.600 580,000 343,600 0.5924 0.099 0.097 0.099 0.095 0.099 3,527,999 0.0974 3.45%
2004-08-20 0 0.580 0.570 0.580 0.570 0.580 392,000 225,040 0.5741 0.095 0.094 0.095 0.094 0.095 2,384,441 0.0944 0.00%
2004-08-19 0 0.580 0.570 0.590 0.570 0.580 348,000 199,360 0.5729 0.095 0.094 0.097 0.094 0.095 2,116,799 0.0942 3.57%
2004-08-18 0 0.560 0.560 0.580 0.560 0.570 544,000 307,800 0.5658 0.092 0.092 0.095 0.092 0.094 3,309,020 0.0930 1.82%
2004-08-17 0 0.550 0.540 0.550 0.520 0.550 288,000 155,080 0.5385 0.090 0.089 0.090 0.085 0.090 1,751,834 0.0885 5.77%
2004-08-16 0 0.520 0.510 0.530 0.480 0.520 360,000 174,960 0.4860 0.085 0.084 0.087 0.079 0.085 2,189,793 0.0799 4.00%
2004-08-13 0 0.500 0.490 0.500 0.500 0.510 600,000 300,200 0.5003 0.082 0.081 0.082 0.082 0.084 3,649,654 0.0823 0.00%
2004-08-12 0 0.500 0.480 0.500 0.480 0.500 524,000 260,920 0.4979 0.082 0.079 0.082 0.079 0.082 3,187,365 0.0819 0.00%
2004-08-11 0 0.500 0.490 0.500 0.490 0.500 312,000 155,960 0.4999 0.082 0.081 0.082 0.081 0.082 1,897,820 0.0822 0.00%
2004-08-10 0 0.500 0.485 0.500 0.480 0.520 1,412,000 711,180 0.5037 0.082 0.080 0.082 0.079 0.085 8,588,853 0.0828 -3.85%
2004-08-09 0 0.520 0.510 0.520 0.520 0.520 420,000 218,400 0.5200 0.085 0.084 0.085 0.085 0.085 2,554,758 0.0855 -1.89%
2004-08-06 0 0.530 0.510 0.530 0.520 0.540 872,000 461,840 0.5296 0.087 0.084 0.087 0.085 0.089 5,304,164 0.0871 -1.85%
2004-08-05 0 0.540 0.520 0.540 0.520 0.550 1,068,000 567,640 0.5315 0.089 0.085 0.089 0.085 0.090 6,496,384 0.0874 0.00%
2004-08-04 0 0.540 0.520 0.540 0.520 0.540 416,000 219,640 0.5280 0.089 0.085 0.089 0.085 0.089 2,530,427 0.0868 0.00%
2004-08-03 0 0.540 0.520 0.540 0.530 0.540 372,000 198,440 0.5334 0.089 0.085 0.089 0.087 0.089 2,262,786 0.0877 -1.82%
2004-08-02 0 0.550 0.510 0.540 0.520 0.580 1,872,000 998,360 0.5333 0.090 0.084 0.089 0.085 0.095 11,386,921 0.0877 -8.33%
2004-07-30 0 0.600 0.580 0.600 0.600 0.600 28,000 16,800 0.6000 0.099 0.095 0.099 0.099 0.099 170,317 0.0986 1.69%
2004-07-29 0 0.590 0.560 0.600 0.590 0.590 84,000 49,560 0.5900 0.097 0.092 0.099 0.097 0.097 510,952 0.0970 -1.67%
2004-07-28 0 0.600 0.580 0.610 0.580 0.600 140,000 82,040 0.5860 0.099 0.095 0.100 0.095 0.099 851,586 0.0963 3.45%
2004-07-27 0 0.580 0.560 0.590 - - 0 0 - 0.095 0.092 0.097 - - 0 - 0.00%
2004-07-26 0 0.580 0.570 0.580 0.570 0.580 236,000 135,080 0.5724 0.095 0.094 0.095 0.094 0.095 1,435,531 0.0941 -1.69%
2004-07-23 0 0.590 0.570 0.590 0.560 0.590 316,000 179,520 0.5681 0.097 0.094 0.097 0.092 0.097 1,922,151 0.0934 3.51%
2004-07-22 0 0.570 0.570 0.590 0.560 0.580 376,000 216,520 0.5759 0.094 0.094 0.097 0.092 0.095 2,287,117 0.0947 -3.39%
2004-07-21 0 0.590 0.580 0.590 0.560 0.590 288,000 166,320 0.5775 0.097 0.095 0.097 0.092 0.097 1,751,834 0.0949 0.00%
2004-07-20 0 0.590 0.570 0.590 0.560 0.590 84,000 48,440 0.5767 0.097 0.094 0.097 0.092 0.097 510,952 0.0948 1.72%
2004-07-19 0 0.580 0.570 0.580 0.560 0.580 432,000 244,520 0.5660 0.095 0.094 0.095 0.092 0.095 2,627,751 0.0931 0.00%
2004-07-16 0 0.580 0.560 0.580 0.560 0.580 60,000 34,440 0.5740 0.095 0.092 0.095 0.092 0.095 364,965 0.0944 3.57%
2004-07-15 0 0.560 0.560 0.580 0.560 0.590 132,000 75,480 0.5718 0.092 0.092 0.095 0.092 0.097 802,924 0.0940 -5.08%
2004-07-14 0 0.590 0.560 0.590 0.580 0.590 140,000 82,200 0.5871 0.097 0.092 0.097 0.095 0.097 851,586 0.0965 1.72%
2004-07-13 0 0.580 0.560 0.580 0.560 0.600 320,000 183,960 0.5749 0.095 0.092 0.095 0.092 0.099 1,946,482 0.0945 5.45%
2004-07-12 0 0.550 0.550 0.570 0.550 0.570 72,000 40,440 0.5617 0.090 0.090 0.094 0.090 0.094 437,959 0.0923 -9.84%
2004-07-09 0 0.610 0.570 0.610 - - 80,000 48,800 0.6100 0.100 0.094 0.100 - - 486,621 0.1003 0.00%
2004-07-08 0 0.610 0.590 0.620 0.580 0.610 60,000 35,600 0.5933 0.100 0.097 0.102 0.095 0.100 364,965 0.0975 -1.61%
2004-07-07 0 0.620 0.600 0.620 0.600 0.620 120,000 73,000 0.6083 0.102 0.099 0.102 0.099 0.102 729,931 0.1000 0.00%
2004-07-06 0 0.620 0.590 0.620 0.600 0.620 376,000 226,160 0.6015 0.102 0.097 0.102 0.099 0.102 2,287,117 0.0989 1.64%
2004-07-05 0 0.610 0.610 0.620 0.600 0.620 128,000 77,880 0.6084 0.100 0.100 0.102 0.099 0.102 778,593 0.1000 -3.17%
2004-07-02 0 0.630 0.590 0.630 0.590 0.630 268,000 164,040 0.6121 0.104 0.097 0.104 0.097 0.104 1,630,179 0.1006 0.00%
2004-06-30 0 0.630 0.600 0.630 0.600 0.630 80,000 48,640 0.6080 0.104 0.099 0.104 0.099 0.104 486,621 0.1000 -1.56%
2004-06-29 0 0.640 0.600 0.640 0.600 0.640 80,000 49,600 0.6200 0.105 0.099 0.105 0.099 0.105 486,621 0.1019 0.00%
2004-06-28 0 0.640 0.600 0.640 0.640 0.640 4,000 2,560 0.6400 0.105 0.099 0.105 0.105 0.105 24,331 0.1052 0.00%
2004-06-25 0 0.640 0.600 0.650 - - 0 0 - 0.105 0.099 0.107 - - 0 - 0.00%
2004-06-24 0 0.640 0.590 0.640 - - 0 0 - 0.105 0.097 0.105 - - 0 - 0.00%
2004-06-23 0 0.640 0.600 0.650 0.630 0.640 72,000 45,680 0.6344 0.105 0.099 0.107 0.104 0.105 437,959 0.1043 1.59%
2004-06-21 0 0.630 0.600 0.640 0.580 0.630 580,000 347,600 0.5993 0.104 0.099 0.105 0.095 0.104 3,527,999 0.0985 5.00%
2004-06-18 0 0.600 0.550 0.600 0.520 0.620 1,952,000 1,125,040 0.5764 0.099 0.090 0.099 0.085 0.102 11,873,542 0.0948 -7.69%
2004-06-17 0 0.650 0.640 0.650 0.630 0.650 124,000 78,600 0.6339 0.107 0.105 0.107 0.104 0.107 754,262 0.1042 0.00%
2004-06-16 0 0.650 0.630 0.650 0.640 0.650 60,000 38,480 0.6413 0.107 0.104 0.107 0.105 0.107 364,965 0.1054 0.00%
2004-06-15 0 0.650 0.620 0.660 0.650 0.650 200,000 130,000 0.6500 0.107 0.102 0.109 0.107 0.107 1,216,551 0.1069 0.00%
2004-06-14 0 0.650 0.620 0.660 0.650 0.660 80,000 52,400 0.6550 0.107 0.102 0.109 0.107 0.109 486,621 0.1077 -4.41%
2004-06-11 0 0.680 0.650 0.680 0.650 0.680 272,000 178,720 0.6571 0.112 0.107 0.112 0.107 0.112 1,654,510 0.1080 3.03%
2004-06-10 0 0.660 0.630 0.660 0.630 0.660 432,000 273,920 0.6341 0.109 0.104 0.109 0.104 0.109 2,627,751 0.1042 1.54%
2004-06-09 0 0.650 0.620 0.650 0.630 0.660 464,000 295,800 0.6375 0.107 0.102 0.107 0.104 0.109 2,822,399 0.1048 0.00%
2004-06-08 0 0.650 0.650 0.660 0.650 0.660 208,000 136,200 0.6548 0.107 0.107 0.109 0.107 0.109 1,265,213 0.1076 -1.52%
2004-06-07 0 0.660 0.630 0.660 0.660 0.680 100,000 66,600 0.6660 0.109 0.104 0.109 0.109 0.112 608,276 0.1095 -1.49%
2004-06-04 0 0.670 0.650 0.670 0.660 0.670 80,000 53,040 0.6630 0.110 0.107 0.110 0.109 0.110 486,621 0.1090 1.52%
2004-06-03 0 0.660 0.640 0.670 0.660 0.680 856,000 573,240 0.6697 0.109 0.105 0.110 0.109 0.112 5,206,840 0.1101 -1.49%
2004-06-02 0 0.670 0.670 0.680 0.660 0.670 1,312,000 876,520 0.6681 0.110 0.110 0.112 0.109 0.110 7,980,577 0.1098 1.52%
2004-06-01 0 0.660 0.630 0.650 0.640 0.660 1,024,000 660,680 0.6452 0.109 0.104 0.107 0.105 0.109 6,228,743 0.1061 -4.35%
2004-05-31 0 0.690 0.670 0.700 - - 0 0 - 0.113 0.110 0.115 - - 0 - 0.00%
2004-05-28 0 0.690 0.680 0.700 0.680 0.690 160,000 109,200 0.6825 0.113 0.112 0.115 0.112 0.113 973,241 0.1122 4.55%
2004-05-27 0 0.660 0.640 0.660 0.640 0.660 464,000 300,640 0.6479 0.109 0.105 0.109 0.105 0.109 2,822,399 0.1065 3.13%
2004-05-25 0 0.640 0.630 0.640 0.640 0.650 120,000 77,000 0.6417 0.105 0.104 0.105 0.105 0.107 729,931 0.1055 0.00%
2004-05-24 0 0.640 0.640 0.650 - - 0 0 - 0.105 0.105 0.107 - - 0 - 0.00%
2004-05-21 0 0.640 0.630 0.640 0.600 0.700 520,000 318,000 0.6115 0.105 0.104 0.105 0.099 0.115 3,163,034 0.1005 4.92%
2004-05-20 0 0.610 0.590 0.620 0.600 0.620 324,000 195,680 0.6040 0.100 0.097 0.102 0.099 0.102 1,970,813 0.0993 1.67%
2004-05-19 0 0.600 0.590 0.600 0.590 0.620 588,000 352,880 0.6001 0.099 0.097 0.099 0.097 0.102 3,576,661 0.0987 5.26%
2004-05-18 0 0.570 0.560 0.600 0.560 0.600 412,000 240,600 0.5840 0.094 0.092 0.099 0.092 0.099 2,506,096 0.0960 -5.00%
2004-05-17 0 0.600 0.560 0.600 0.560 0.600 596,000 343,760 0.5768 0.099 0.092 0.099 0.092 0.099 3,625,323 0.0948 0.00%
2004-05-14 0 0.600 0.570 0.600 0.600 0.650 396,000 243,360 0.6145 0.099 0.094 0.099 0.099 0.107 2,408,772 0.1010 -7.69%
2004-05-13 0 0.650 0.650 0.660 0.650 0.660 668,000 435,000 0.6512 0.107 0.107 0.109 0.107 0.109 4,063,282 0.1071 -1.52%
2004-05-12 0 0.660 0.660 0.690 0.660 0.680 44,000 29,280 0.6655 0.109 0.109 0.113 0.109 0.112 267,641 0.1094 -2.94%
2004-05-11 0 0.680 0.660 0.680 0.660 0.680 320,000 212,800 0.6650 0.112 0.109 0.112 0.109 0.112 1,946,482 0.1093 0.00%
2004-05-10 0 0.680 0.650 0.680 0.650 0.680 152,000 100,440 0.6608 0.112 0.107 0.112 0.107 0.112 924,579 0.1086 -1.45%
2004-05-07 0 0.690 0.660 0.690 0.680 0.710 112,000 77,760 0.6943 0.113 0.109 0.113 0.112 0.117 681,269 0.1141 -1.43%
2004-05-06 0 0.700 0.680 0.700 0.700 0.700 40,000 28,000 0.7000 0.115 0.112 0.115 0.115 0.115 243,310 0.1151 0.00%
2004-05-05 0 0.700 0.670 0.700 0.670 0.700 36,000 24,600 0.6833 0.115 0.110 0.115 0.110 0.115 218,979 0.1123 0.00%
2004-05-04 0 0.700 0.670 0.700 0.700 0.700 40,000 28,000 0.7000 0.115 0.110 0.115 0.115 0.115 243,310 0.1151 1.45%
2004-05-03 0 0.690 0.650 0.690 0.690 0.690 20,000 13,800 0.6900 0.113 0.107 0.113 0.113 0.113 121,655 0.1134 1.47%
2004-04-30 0 0.680 0.650 0.680 0.650 0.680 674,000 441,840 0.6555 0.112 0.107 0.112 0.107 0.112 4,099,778 0.1078 0.00%
2004-04-29 0 0.680 0.660 0.680 0.650 0.680 412,000 271,240 0.6583 0.112 0.109 0.112 0.107 0.112 2,506,096 0.1082 -1.45%
2004-04-28 0 0.690 0.680 0.690 0.660 0.690 156,000 104,080 0.6672 0.113 0.112 0.113 0.109 0.113 948,910 0.1097 6.15%
2004-04-27 0 0.650 0.650 0.680 0.650 0.680 1,068,000 711,560 0.6663 0.107 0.107 0.112 0.107 0.112 6,496,384 0.1095 -4.41%
2004-04-26 0 0.680 0.670 0.690 0.670 0.690 252,000 172,240 0.6835 0.112 0.110 0.113 0.110 0.113 1,532,855 0.1124 -2.86%
2004-04-23 0 0.700 0.680 0.700 0.670 0.700 1,108,000 751,680 0.6784 0.115 0.112 0.115 0.110 0.115 6,739,695 0.1115 4.48%
2004-04-22 0 0.670 0.670 0.680 0.670 0.730 2,092,000 1,441,520 0.6891 0.110 0.110 0.112 0.110 0.120 12,725,128 0.1133 -6.29%
2004-04-21 0 0.750 0.740 0.750 0.750 0.760 992,000 748,000 0.7540 0.118 0.116 0.118 0.118 0.119 6,329,470 0.1182 0.00%
2004-04-20 0 0.750 0.750 0.760 0.750 0.770 684,000 518,200 0.7576 0.118 0.118 0.119 0.118 0.121 4,364,272 0.1187 -2.60%
2004-04-19 0 0.770 0.760 0.770 0.760 0.780 1,100,000 848,760 0.7716 0.121 0.119 0.121 0.119 0.122 7,018,566 0.1209 -1.28%
2004-04-16 0 0.780 0.770 0.780 0.770 0.780 500,000 389,280 0.7786 0.122 0.121 0.122 0.121 0.122 3,190,257 0.1220 1.30%
2004-04-15 0 0.770 0.770 0.780 0.770 0.780 172,000 132,560 0.7707 0.121 0.121 0.122 0.121 0.122 1,097,448 0.1208 -1.28%
2004-04-14 0 0.780 0.760 0.780 0.770 0.780 1,100,000 856,000 0.7782 0.122 0.119 0.122 0.121 0.122 7,018,566 0.1220 0.00%
2004-04-13 0 0.780 0.780 0.790 0.780 0.790 980,000 766,600 0.7822 0.122 0.122 0.124 0.122 0.124 6,252,904 0.1226 -1.27%
2004-04-08 0 0.790 0.780 0.790 0.780 0.790 1,868,000 1,457,160 0.7801 0.124 0.122 0.124 0.122 0.124 11,918,801 0.1223 1.28%
2004-04-07 0 0.780 0.770 0.780 0.770 0.780 80,000 62,000 0.7750 0.122 0.121 0.122 0.121 0.122 510,441 0.1215 0.00%
2004-04-06 0 0.780 0.770 0.780 0.770 0.780 888,000 686,960 0.7736 0.122 0.121 0.122 0.121 0.122 5,665,897 0.1212 2.63%
2004-04-02 0 0.760 0.750 0.770 0.760 0.770 648,000 497,680 0.7680 0.119 0.118 0.121 0.119 0.121 4,134,573 0.1204 0.00%
2004-04-01 0 0.760 0.750 0.760 0.760 0.760 424,000 322,240 0.7600 0.119 0.118 0.119 0.119 0.119 2,705,338 0.1191 0.00%
2004-03-31 0 0.760 0.750 0.770 0.750 0.780 1,300,000 994,400 0.7649 0.119 0.118 0.121 0.118 0.122 8,294,669 0.1199 0.00%
2004-03-30 0 0.760 0.750 0.760 0.750 0.760 484,000 365,320 0.7548 0.119 0.118 0.119 0.118 0.119 3,088,169 0.1183 1.33%
2004-03-29 0 0.750 0.750 0.760 0.740 0.760 896,000 669,400 0.7471 0.118 0.118 0.119 0.116 0.119 5,716,941 0.1171 -2.60%
2004-03-26 0 0.770 0.760 0.770 0.750 0.770 1,184,000 893,960 0.7550 0.121 0.119 0.121 0.118 0.121 7,554,529 0.1183 2.67%
2004-03-25 0 0.750 0.740 0.750 0.750 0.780 1,720,000 1,303,320 0.7577 0.118 0.116 0.118 0.118 0.122 10,974,485 0.1188 -3.85%
2004-03-24 0 0.780 0.770 0.780 0.760 0.780 1,576,000 1,211,720 0.7689 0.122 0.121 0.122 0.119 0.122 10,055,691 0.1205 2.63%
2004-03-23 0 0.760 0.760 0.770 0.740 0.790 2,608,000 1,992,200 0.7639 0.119 0.119 0.121 0.116 0.124 16,640,381 0.1197 -2.56%
2004-03-22 0 0.780 0.770 0.780 0.780 0.790 1,540,000 1,206,880 0.7837 0.122 0.121 0.122 0.122 0.124 9,825,992 0.1228 -3.70%
2004-03-19 0 0.810 0.800 0.810 0.790 0.820 1,256,000 1,008,640 0.8031 0.127 0.125 0.127 0.124 0.129 8,013,926 0.1259 1.25%
2004-03-18 0 0.800 0.790 0.800 0.790 0.800 760,010 603,888 0.7946 0.125 0.124 0.125 0.124 0.125 4,849,255 0.1245 0.00%
2004-03-17 0 0.800 0.790 0.810 0.790 0.850 6,084,000 4,927,080 0.8098 0.125 0.124 0.127 0.124 0.133 38,819,049 0.1269 1.27%
2004-03-16 0 0.790 0.790 0.800 0.780 0.820 508,000 412,240 0.8115 0.124 0.124 0.125 0.122 0.129 3,241,301 0.1272 -1.25%
2004-03-15 0 0.800 0.800 0.810 0.790 0.800 1,456,000 1,164,200 0.7996 0.125 0.125 0.127 0.124 0.125 9,290,029 0.1253 6.67%
2004-03-12 0 0.750 0.750 0.780 0.750 0.760 732,000 551,000 0.7527 0.118 0.118 0.122 0.118 0.119 4,670,537 0.1180 -1.32%
2004-03-11 0 0.760 0.760 0.770 0.750 0.780 564,000 429,880 0.7622 0.119 0.119 0.121 0.118 0.122 3,598,610 0.1195 -2.56%
2004-03-10 0 0.780 0.780 0.790 0.760 0.780 120,000 93,040 0.7753 0.122 0.122 0.124 0.119 0.122 765,662 0.1215 -1.27%
2004-03-09 0 0.790 0.780 0.790 0.770 0.790 36,000 28,160 0.7822 0.124 0.122 0.124 0.121 0.124 229,699 0.1226 1.28%
2004-03-08 0 0.780 0.780 0.790 - - 100,000 78,000 0.7800 0.122 0.122 0.124 - - 638,051 0.1222 0.00%
2004-03-05 0 0.780 0.770 0.790 0.770 0.790 688,000 541,640 0.7873 0.122 0.121 0.124 0.121 0.124 4,389,794 0.1234 -1.27%
2004-03-04 0 0.790 0.790 0.800 0.780 0.790 388,000 305,120 0.7864 0.124 0.124 0.125 0.122 0.124 2,475,640 0.1232 -1.25%
2004-03-03 0 0.800 0.780 0.800 0.780 0.800 424,000 338,000 0.7972 0.125 0.122 0.125 0.122 0.125 2,705,338 0.1249 0.00%
2004-03-02 0 0.800 0.770 0.800 0.790 0.800 820,000 654,680 0.7984 0.125 0.121 0.125 0.124 0.125 5,232,022 0.1251 1.27%
2004-03-01 0 0.790 0.780 0.790 0.770 0.790 52,000 40,280 0.7746 0.124 0.122 0.124 0.121 0.124 331,787 0.1214 1.28%
2004-02-27 0 0.780 0.770 0.780 0.770 0.790 92,000 71,760 0.7800 0.122 0.121 0.122 0.121 0.124 587,007 0.1222 0.00%
2004-02-26 0 0.780 0.770 0.780 0.780 0.780 356,000 277,680 0.7800 0.122 0.121 0.122 0.122 0.122 2,271,463 0.1222 0.00%
2004-02-25 0 0.780 0.760 0.790 0.760 0.790 1,784,000 1,379,160 0.7731 0.122 0.119 0.124 0.119 0.124 11,382,838 0.1212 -1.27%
2004-02-24 0 0.790 0.780 0.790 0.790 0.800 596,000 473,880 0.7951 0.124 0.122 0.124 0.124 0.125 3,802,787 0.1246 0.00%
2004-02-23 0 0.790 0.780 0.790 0.770 0.790 228,000 177,240 0.7774 0.124 0.122 0.124 0.121 0.124 1,454,757 0.1218 0.00%
2004-02-20 0 0.790 0.780 0.790 0.780 0.790 220,000 172,960 0.7862 0.124 0.122 0.124 0.122 0.124 1,403,713 0.1232 0.00%
2004-02-19 0 0.790 0.780 0.790 0.780 0.800 492,000 387,720 0.7880 0.124 0.122 0.124 0.122 0.125 3,139,213 0.1235 -1.25%
2004-02-18 0 0.800 0.780 0.800 0.770 0.800 880,000 684,880 0.7783 0.125 0.122 0.125 0.121 0.125 5,614,853 0.1220 2.56%
2004-02-17 0 0.780 0.770 0.780 0.770 0.780 1,640,000 1,279,000 0.7799 0.122 0.121 0.122 0.121 0.122 10,464,044 0.1222 0.00%
2004-02-16 0 0.780 0.780 0.790 0.780 0.800 1,064,000 832,800 0.7827 0.122 0.122 0.124 0.122 0.125 6,788,867 0.1227 -1.27%
2004-02-13 0 0.790 0.790 0.800 0.790 0.800 1,124,000 891,240 0.7929 0.124 0.124 0.125 0.124 0.125 7,171,698 0.1243 -1.25%
2004-02-12 0 0.800 0.790 0.800 0.790 0.800 592,000 468,760 0.7918 0.125 0.124 0.125 0.124 0.125 3,777,264 0.1241 0.00%
2004-02-11 0 0.800 0.770 0.800 0.780 0.800 1,216,000 953,440 0.7841 0.125 0.121 0.125 0.122 0.125 7,758,705 0.1229 0.00%
2004-02-10 0 0.800 0.780 0.800 0.780 0.800 1,304,000 1,029,760 0.7897 0.125 0.122 0.125 0.122 0.125 8,320,191 0.1238 0.00%
2004-02-09 0 0.800 0.790 0.800 0.790 0.810 1,008,000 801,200 0.7948 0.125 0.124 0.125 0.124 0.127 6,431,558 0.1246 -1.23%
2004-02-06 0 0.810 0.770 0.810 0.770 0.810 2,616,000 2,065,720 0.7896 0.127 0.121 0.127 0.121 0.127 16,691,426 0.1238 0.00%
2004-02-05 0 0.810 0.790 0.810 0.800 0.810 200,000 160,000 0.8000 0.127 0.124 0.127 0.125 0.127 1,276,103 0.1254 0.00%
2004-02-04 0 0.810 0.800 0.810 0.810 0.810 212,000 171,720 0.8100 0.127 0.125 0.127 0.127 0.127 1,352,669 0.1269 0.00%
2004-02-03 0 0.810 0.800 0.810 0.790 0.810 628,000 503,720 0.8021 0.127 0.125 0.127 0.124 0.127 4,006,963 0.1257 0.00%
2004-02-02 0 0.810 0.800 0.810 0.790 0.810 480,000 380,880 0.7935 0.127 0.125 0.127 0.124 0.127 3,062,647 0.1244 0.00%
2004-01-30 0 0.810 0.810 0.820 0.800 0.810 436,000 350,280 0.8034 0.127 0.127 0.129 0.125 0.127 2,781,904 0.1259 0.00%
2004-01-29 0 0.810 0.800 0.810 0.790 0.820 564,000 454,280 0.8055 0.127 0.125 0.127 0.124 0.129 3,598,610 0.1262 -1.22%
2004-01-28 0 0.820 0.800 0.820 0.810 0.820 964,000 782,440 0.8117 0.129 0.125 0.129 0.127 0.129 6,150,816 0.1272 -2.38%
2004-01-27 0 0.840 0.820 0.840 0.820 0.840 980,000 811,560 0.8281 0.132 0.129 0.132 0.129 0.132 6,252,904 0.1298 0.00%
2004-01-26 0 0.840 0.830 0.840 0.830 0.840 1,452,000 1,209,680 0.8331 0.132 0.130 0.132 0.130 0.132 9,264,507 0.1306 0.00%
2004-01-21 0 0.840 0.830 0.840 0.830 0.840 512,000 429,280 0.8384 0.132 0.130 0.132 0.130 0.132 3,266,823 0.1314 0.00%
2004-01-20 0 0.840 0.820 0.840 0.810 0.840 4,132,000 3,420,680 0.8279 0.132 0.129 0.132 0.127 0.132 26,364,285 0.1297 1.20%
2004-01-19 0 0.830 0.810 0.830 0.810 0.850 4,396,000 3,657,960 0.8321 0.130 0.127 0.130 0.127 0.133 28,048,741 0.1304 1.22%
2004-01-16 0 0.820 0.810 0.820 0.800 0.830 6,312,000 5,121,440 0.8114 0.129 0.127 0.129 0.125 0.130 40,273,807 0.1272 1.23%
2004-01-15 0 0.810 0.800 0.810 0.760 0.840 20,384,000 16,164,080 0.7930 0.127 0.125 0.127 0.119 0.132 130,060,404 0.1243 8.00%
2004-01-14 0 0.750 0.750 0.760 0.750 0.790 2,508,000 1,914,640 0.7634 0.118 0.118 0.119 0.118 0.124 16,002,330 0.1196 -1.32%
2004-01-13 0 0.760 0.750 0.760 0.750 0.790 2,408,000 1,850,200 0.7684 0.119 0.118 0.119 0.118 0.124 15,364,279 0.1204 -2.56%
2004-01-12 0 0.780 0.770 0.780 0.780 0.800 1,704,000 1,352,360 0.7936 0.122 0.121 0.122 0.122 0.125 10,872,396 0.1244 -3.70%
2004-01-09 0 0.810 0.800 0.810 0.790 0.820 2,788,000 2,236,840 0.8023 0.127 0.125 0.127 0.124 0.129 17,788,874 0.1257 0.00%
2004-01-08 0 0.810 0.800 0.810 0.800 0.820 1,044,000 841,280 0.8058 0.127 0.125 0.127 0.125 0.129 6,661,257 0.1263 -1.22%
2004-01-07 0 0.820 0.790 0.820 0.800 0.830 5,824,000 4,761,440 0.8176 0.129 0.124 0.129 0.125 0.130 37,160,116 0.1281 0.00%
2004-01-06 0 0.820 0.800 0.820 0.780 0.820 6,644,000 5,337,080 0.8033 0.129 0.125 0.129 0.122 0.129 42,392,137 0.1259 5.13%
2004-01-05 0 0.780 0.760 0.780 0.740 0.790 2,876,000 2,181,000 0.7583 0.122 0.119 0.122 0.116 0.124 18,350,359 0.1189 1.30%
2004-01-02 0 0.770 0.750 0.770 0.750 0.800 2,312,000 1,780,040 0.7699 0.121 0.118 0.121 0.118 0.125 14,751,749 0.1207 -2.53%
2003-12-31 0 0.790 0.750 0.790 0.750 0.800 1,344,000 1,045,560 0.7779 0.124 0.118 0.124 0.118 0.125 8,575,411 0.1219 2.60%
2003-12-30 0 0.770 0.750 0.770 0.760 0.770 348,000 266,960 0.7671 0.121 0.118 0.121 0.119 0.121 2,220,419 0.1202 1.32%
2003-12-29 0 0.760 0.750 0.770 0.740 0.760 400,000 299,920 0.7498 0.119 0.118 0.121 0.116 0.119 2,552,206 0.1175 -1.30%
2003-12-24 0 0.770 0.760 0.770 0.760 0.770 616,000 468,680 0.7608 0.121 0.119 0.121 0.119 0.121 3,930,397 0.1192 1.32%
2003-12-23 0 0.760 0.750 0.760 0.760 0.770 720,000 549,000 0.7625 0.119 0.118 0.119 0.119 0.121 4,593,970 0.1195 -1.30%
2003-12-22 0 0.770 0.760 0.770 0.760 0.770 400,000 305,000 0.7625 0.121 0.119 0.121 0.119 0.121 2,552,206 0.1195 1.32%
2003-12-19 0 0.760 0.750 0.770 0.750 0.780 6,112,000 4,677,600 0.7653 0.119 0.118 0.121 0.118 0.122 38,997,704 0.1199 1.33%
2003-12-18 0 0.750 0.740 0.750 0.740 0.760 4,076,000 3,041,400 0.7462 0.118 0.116 0.118 0.116 0.119 26,006,976 0.1169 -1.32%
2003-12-17 0 0.760 0.740 0.760 0.750 0.780 1,864,000 1,419,320 0.7614 0.119 0.116 0.119 0.118 0.122 11,893,279 0.1193 0.00%
2003-12-16 0 0.760 0.740 0.760 0.750 0.780 2,388,000 1,846,880 0.7734 0.119 0.116 0.119 0.118 0.122 15,236,668 0.1212 -2.56%
2003-12-15 0 0.780 0.770 0.780 0.770 0.790 1,224,000 952,920 0.7785 0.122 0.121 0.122 0.121 0.124 7,809,750 0.1220 -1.27%
2003-12-12 0 0.790 0.780 0.790 0.780 0.810 2,172,000 1,721,920 0.7928 0.124 0.122 0.124 0.122 0.127 13,858,477 0.1243 0.00%
2003-12-11 0 0.790 0.770 0.790 0.750 0.800 3,752,000 2,922,240 0.7788 0.124 0.121 0.124 0.118 0.125 23,939,690 0.1221 3.95%
2003-12-10 0 0.760 0.740 0.750 0.720 0.760 3,420,000 2,532,080 0.7404 0.119 0.116 0.118 0.113 0.119 21,821,359 0.1160 -1.30%
2003-12-09 0 0.770 0.760 0.770 0.730 0.770 2,845,000 2,125,420 0.7471 0.121 0.119 0.121 0.114 0.121 18,152,563 0.1171 0.00%
2003-12-08 0 0.770 0.760 0.770 0.740 0.770 1,228,000 923,640 0.7521 0.121 0.119 0.121 0.116 0.121 7,835,272 0.1179 -1.28%
2003-12-05 0 0.780 0.770 0.780 0.760 0.780 684,000 524,320 0.7665 0.122 0.121 0.122 0.119 0.122 4,364,272 0.1201 0.00%
2003-12-04 0 0.780 0.760 0.780 0.740 0.780 1,298,000 976,220 0.7521 0.122 0.119 0.122 0.116 0.122 8,281,908 0.1179 2.63%
2003-12-03 0 0.760 0.750 0.760 0.740 0.770 1,516,000 1,144,400 0.7549 0.119 0.118 0.119 0.116 0.121 9,672,860 0.1183 1.33%
2003-12-02 0 0.750 0.750 0.760 0.750 0.760 1,600,000 1,209,160 0.7557 0.118 0.118 0.119 0.118 0.119 10,208,823 0.1184 0.00%
2003-12-01 0 0.750 0.740 0.760 0.750 0.780 1,364,000 1,034,240 0.7582 0.118 0.116 0.119 0.118 0.122 8,703,022 0.1188 -3.85%
2003-11-28 0 0.780 0.770 0.790 0.770 0.790 1,360,000 1,056,200 0.7766 0.122 0.121 0.124 0.121 0.124 8,677,500 0.1217 0.00%
2003-11-27 0 0.780 0.770 0.780 0.770 0.780 156,000 120,400 0.7718 0.122 0.121 0.122 0.121 0.122 995,360 0.1210 0.00%
2003-11-26 0 0.780 0.760 0.790 0.760 0.790 340,000 263,760 0.7758 0.122 0.119 0.124 0.119 0.124 2,169,375 0.1216 -1.27%
2003-11-25 0 0.790 0.760 0.790 0.760 0.790 1,320,000 1,012,680 0.7672 0.124 0.119 0.124 0.119 0.124 8,422,279 0.1202 2.60%
2003-11-24 0 0.770 0.760 0.770 0.760 0.780 544,000 414,520 0.7620 0.121 0.119 0.121 0.119 0.122 3,471,000 0.1194 0.00%
2003-11-21 0 0.770 0.760 0.780 0.770 0.780 384,000 297,720 0.7753 0.121 0.119 0.122 0.121 0.122 2,450,118 0.1215 -2.53%
2003-11-20 0 0.790 0.780 0.790 0.790 0.790 356,000 281,240 0.7900 0.124 0.122 0.124 0.124 0.124 2,271,463 0.1238 -1.25%
2003-11-19 0 0.800 0.780 0.800 0.780 0.800 760,000 602,640 0.7929 0.125 0.122 0.125 0.122 0.125 4,849,191 0.1243 0.00%
2003-11-18 0 0.800 0.790 0.800 0.780 0.800 480,000 379,000 0.7896 0.125 0.124 0.125 0.122 0.125 3,062,647 0.1237 0.00%
2003-11-17 0 0.800 0.790 0.800 0.790 0.810 928,000 743,360 0.8010 0.125 0.124 0.125 0.124 0.127 5,921,117 0.1255 -3.61%
2003-11-14 0 0.830 0.820 0.830 0.800 0.830 316,000 256,160 0.8106 0.130 0.129 0.130 0.125 0.130 2,016,243 0.1270 -1.19%
2003-11-13 0 0.840 0.830 0.840 0.820 0.840 548,000 453,040 0.8267 0.132 0.130 0.132 0.129 0.132 3,496,522 0.1296 1.20%
2003-11-12 0 0.830 0.820 0.830 0.780 0.830 2,512,000 2,008,680 0.7996 0.130 0.129 0.130 0.122 0.130 16,027,852 0.1253 0.00%
2003-11-11 0 0.830 0.820 0.830 0.820 0.860 5,880,000 4,930,360 0.8385 0.130 0.129 0.130 0.129 0.135 37,517,424 0.1314 -4.60%
2003-11-10 0 0.870 0.850 0.870 0.860 0.900 9,280,000 8,115,520 0.8745 0.136 0.133 0.136 0.135 0.141 59,211,173 0.1371 1.16%
2003-11-07 0 0.860 0.860 0.870 0.800 0.900 42,340,000 35,359,120 0.8351 0.135 0.135 0.136 0.125 0.141 270,150,978 0.1309 8.86%
2003-11-06 0 0.790 0.780 0.790 0.750 0.800 11,232,000 8,684,600 0.7732 0.124 0.122 0.124 0.118 0.125 71,665,937 0.1212 2.60%
2003-11-05 0 0.770 0.740 0.770 0.750 0.770 2,468,000 1,853,240 0.7509 0.121 0.116 0.121 0.118 0.121 15,747,109 0.1177 1.32%
2003-11-04 0 0.760 0.750 0.760 0.750 0.770 1,956,000 1,469,440 0.7512 0.119 0.118 0.119 0.118 0.121 12,480,286 0.1177 0.00%
2003-11-03 0 0.760 0.750 0.760 0.760 0.770 1,012,000 769,440 0.7603 0.119 0.118 0.119 0.119 0.121 6,457,081 0.1192 -1.30%
2003-10-31 0 0.770 0.750 0.770 0.750 0.770 868,000 657,840 0.7579 0.121 0.118 0.121 0.118 0.121 5,538,286 0.1188 0.00%
2003-10-30 0 0.770 0.760 0.770 0.770 0.770 40,000 30,800 0.7700 0.121 0.119 0.121 0.121 0.121 255,221 0.1207 0.00%
2003-10-29 0 0.770 0.760 0.770 0.760 0.800 2,504,000 1,946,280 0.7773 0.121 0.119 0.121 0.119 0.125 15,976,808 0.1218 -1.28%
2003-10-28 0 0.780 0.770 0.780 0.770 0.780 1,548,000 1,201,040 0.7759 0.122 0.121 0.122 0.121 0.122 9,877,036 0.1216 4.00%
2003-10-27 0 0.750 0.730 0.750 0.740 0.750 144,000 106,600 0.7403 0.118 0.114 0.118 0.116 0.118 918,794 0.1160 0.00%
2003-10-24 0 0.750 0.740 0.750 0.740 0.760 1,358,000 1,018,600 0.7501 0.118 0.116 0.118 0.116 0.119 8,664,738 0.1176 0.00%
2003-10-23 0 0.750 0.750 0.760 0.740 0.770 720,000 544,240 0.7559 0.118 0.118 0.119 0.116 0.121 4,593,970 0.1185 -5.06%
2003-10-22 0 0.790 0.780 0.790 0.770 0.790 1,952,000 1,521,360 0.7794 0.124 0.122 0.124 0.121 0.124 12,454,764 0.1222 1.28%
2003-10-21 0 0.780 0.770 0.790 0.760 0.780 884,000 680,360 0.7696 0.122 0.121 0.124 0.119 0.122 5,640,375 0.1206 0.00%
2003-10-20 0 0.780 0.760 0.780 0.760 0.780 452,000 344,600 0.7624 0.122 0.119 0.122 0.119 0.122 2,883,992 0.1195 1.30%
2003-10-17 0 0.770 0.760 0.770 0.760 0.790 1,962,000 1,515,860 0.7726 0.121 0.119 0.121 0.119 0.124 12,518,569 0.1211 0.65%
2003-10-16 0 0.780 0.760 0.780 0.770 0.780 268,000 206,480 0.7704 0.120 0.117 0.120 0.118 0.120 1,743,507 0.1184 1.30%
2003-10-15 0 0.770 0.760 0.770 0.770 0.800 836,000 646,640 0.7735 0.118 0.117 0.118 0.118 0.123 5,438,700 0.1189 0.00%
2003-10-14 0 0.770 0.760 0.770 0.760 0.810 2,556,000 1,991,240 0.7790 0.118 0.117 0.118 0.117 0.125 16,628,371 0.1197 -3.75%
2003-10-13 0 0.800 0.790 0.800 0.790 0.810 1,996,000 1,593,600 0.7984 0.123 0.121 0.123 0.121 0.125 12,985,222 0.1227 1.27%
2003-10-10 0 0.790 0.780 0.790 0.760 0.790 3,700,000 2,890,280 0.7812 0.121 0.120 0.121 0.117 0.121 24,070,803 0.1201 2.60%
2003-10-09 0 0.770 0.760 0.770 0.760 0.780 1,264,000 969,080 0.7667 0.118 0.117 0.118 0.117 0.120 8,223,107 0.1178 0.00%
2003-10-08 0 0.770 0.760 0.770 0.760 0.790 3,060,000 2,369,280 0.7743 0.118 0.117 0.118 0.117 0.121 19,907,205 0.1190 -1.28%
2003-10-07 0 0.780 0.760 0.780 0.730 0.800 5,232,000 4,012,560 0.7669 0.120 0.117 0.120 0.112 0.123 34,037,417 0.1179 6.85%
2003-10-06 0 0.730 0.720 0.730 0.720 0.740 2,710,000 1,965,180 0.7252 0.112 0.111 0.112 0.111 0.114 17,630,237 0.1115 4.29%
2003-10-03 0 0.700 0.690 0.700 0.670 0.710 7,176,000 4,935,280 0.6877 0.108 0.106 0.108 0.103 0.109 46,684,347 0.1057 -1.41%
2003-10-02 0 0.710 0.700 0.710 0.700 0.720 1,656,000 1,179,040 0.7120 0.109 0.108 0.109 0.108 0.111 10,773,311 0.1094 1.43%
2003-09-30 0 0.700 0.690 0.700 0.690 0.750 3,668,000 2,584,520 0.7046 0.108 0.106 0.108 0.106 0.115 23,862,623 0.1083 -5.41%
2003-09-29 0 0.740 0.740 0.750 0.730 0.760 1,756,000 1,309,720 0.7459 0.114 0.114 0.115 0.112 0.117 11,423,873 0.1146 -3.90%
2003-09-26 0 0.770 0.760 0.770 0.770 0.780 880,000 679,000 0.7716 0.118 0.117 0.118 0.118 0.120 5,724,948 0.1186 -2.53%
2003-09-25 0 0.790 0.780 0.790 0.780 0.800 3,756,000 2,963,480 0.7890 0.121 0.120 0.121 0.120 0.123 24,435,118 0.1213 -1.25%
2003-09-24 0 0.800 0.790 0.800 0.750 0.800 3,752,000 2,877,360 0.7669 0.123 0.121 0.123 0.115 0.123 24,409,096 0.1179 2.56%
2003-09-23 0 0.780 0.770 0.780 0.770 0.780 704,000 548,600 0.7793 0.120 0.118 0.120 0.118 0.120 4,579,958 0.1198 -1.27%
2003-09-22 0 0.790 0.770 0.790 0.770 0.790 1,140,000 888,840 0.7797 0.121 0.118 0.121 0.118 0.121 7,416,410 0.1198 0.00%
2003-09-19 0 0.790 0.780 0.790 0.780 0.790 2,068,000 1,627,440 0.7870 0.121 0.120 0.121 0.120 0.121 13,453,627 0.1210 0.00%
2003-09-18 0 0.790 0.780 0.790 0.780 0.800 3,184,000 2,516,240 0.7903 0.121 0.120 0.121 0.120 0.123 20,713,902 0.1215 -1.25%
2003-09-17 0 0.800 0.790 0.800 0.780 0.820 8,188,000 6,603,680 0.8065 0.123 0.121 0.123 0.120 0.126 53,268,037 0.1240 3.90%
2003-09-16 0 0.770 0.770 0.780 0.760 0.800 4,264,000 3,307,880 0.7758 0.118 0.118 0.120 0.117 0.123 27,739,974 0.1192 -3.75%
2003-09-15 0 0.800 0.790 0.800 0.790 0.810 3,296,000 2,637,680 0.8003 0.123 0.121 0.123 0.121 0.125 21,442,532 0.1230 -1.23%
2003-09-11 0 0.810 0.800 0.810 0.800 0.820 2,976,000 2,412,560 0.8107 0.125 0.123 0.125 0.123 0.126 19,360,732 0.1246 -1.22%
2003-09-10 0 0.820 0.810 0.820 0.820 0.820 2,312,000 1,895,840 0.8200 0.126 0.125 0.126 0.126 0.126 15,040,999 0.1260 -1.20%
2003-09-09 0 0.830 0.820 0.830 0.820 0.840 2,304,000 1,912,160 0.8299 0.128 0.126 0.128 0.126 0.129 14,988,954 0.1276 0.00%
2003-09-08 0 0.830 0.830 0.840 0.820 0.840 3,858,000 3,191,220 0.8272 0.128 0.128 0.129 0.126 0.129 25,098,692 0.1271 -1.19%
2003-09-05 0 0.840 0.830 0.840 0.830 0.840 1,700,000 1,420,120 0.8354 0.129 0.128 0.129 0.128 0.129 11,059,558 0.1284 0.00%
2003-09-04 0 0.840 0.830 0.850 0.830 0.850 3,872,000 3,252,800 0.8401 0.129 0.128 0.131 0.128 0.131 25,189,770 0.1291 0.00%
2003-09-03 0 0.840 0.830 0.840 0.830 0.840 4,484,000 3,757,520 0.8380 0.129 0.128 0.129 0.128 0.129 29,171,211 0.1288 1.20%
2003-09-02 0 0.830 0.830 0.840 0.820 0.850 3,106,000 2,587,800 0.8332 0.128 0.128 0.129 0.126 0.131 20,206,463 0.1281 -2.35%
2003-09-01 0 0.850 0.840 0.850 0.830 0.880 12,168,000 10,451,440 0.8589 0.131 0.129 0.131 0.128 0.135 79,160,414 0.1320 -3.41%
2003-08-29 0 0.880 0.860 0.870 0.840 0.890 19,288,000 16,696,240 0.8656 0.135 0.132 0.134 0.129 0.137 125,480,446 0.1331 3.53%
2003-08-28 0 0.850 0.830 0.850 0.830 0.850 2,160,000 1,823,040 0.8440 0.131 0.128 0.131 0.128 0.131 14,052,145 0.1297 0.00%
2003-08-27 0 0.850 0.840 0.850 0.840 0.850 4,628,000 3,880,800 0.8385 0.131 0.129 0.131 0.129 0.131 30,108,021 0.1289 0.00%
2003-08-26 0 0.850 0.850 0.860 0.840 0.860 2,428,000 2,055,720 0.8467 0.131 0.131 0.132 0.129 0.132 15,795,651 0.1301 -1.16%
2003-08-25 0 0.860 0.850 0.860 0.840 0.860 1,808,000 1,542,640 0.8532 0.132 0.131 0.132 0.129 0.132 11,762,165 0.1312 0.00%
2003-08-22 0 0.860 0.850 0.860 0.860 0.870 5,880,000 5,057,200 0.8601 0.132 0.131 0.132 0.132 0.134 38,253,060 0.1322 0.00%
2003-08-21 0 0.860 0.850 0.860 0.850 0.870 5,048,000 4,275,360 0.8469 0.132 0.131 0.132 0.131 0.134 32,840,382 0.1302 1.18%
2003-08-20 0 0.850 0.840 0.850 0.840 0.850 11,380,000 9,359,400 0.8224 0.131 0.129 0.131 0.129 0.131 74,033,984 0.1264 -1.16%
2003-08-19 0 0.860 0.830 0.860 0.830 0.860 2,564,000 2,145,440 0.8368 0.132 0.128 0.132 0.128 0.132 16,680,416 0.1286 3.61%
2003-08-18 0 0.830 0.830 0.840 0.830 0.840 5,060,000 4,207,440 0.8315 0.128 0.128 0.129 0.128 0.129 32,918,450 0.1278 -1.19%
2003-08-15 0 0.840 0.830 0.840 0.820 0.850 4,448,000 3,714,680 0.8351 0.129 0.128 0.129 0.126 0.131 28,937,009 0.1284 0.00%
2003-08-14 0 0.840 0.830 0.840 0.830 0.850 2,270,000 1,910,420 0.8416 0.129 0.128 0.129 0.128 0.131 14,767,763 0.1294 -1.18%
2003-08-13 0 0.850 0.830 0.850 0.820 0.850 6,120,000 5,129,760 0.8382 0.131 0.128 0.131 0.126 0.131 39,814,410 0.1288 4.94%
2003-08-12 0 0.810 0.810 0.820 0.790 0.820 8,568,000 6,895,280 0.8048 0.125 0.125 0.126 0.121 0.126 55,740,173 0.1237 0.00%
2003-08-11 0 0.810 0.800 0.810 0.810 0.820 4,952,000 4,041,080 0.8161 0.125 0.123 0.125 0.125 0.126 32,215,842 0.1254 -1.22%
2003-08-08 0 0.820 0.810 0.820 0.820 0.830 2,152,000 1,771,160 0.8230 0.126 0.125 0.126 0.126 0.128 14,000,100 0.1265 -1.20%
2003-08-07 0 0.830 0.820 0.840 0.820 0.850 7,732,000 6,485,400 0.8388 0.128 0.126 0.129 0.126 0.131 50,301,473 0.1289 1.22%
2003-08-06 0 0.820 0.810 0.830 0.820 0.850 3,224,000 2,669,600 0.8280 0.126 0.125 0.128 0.126 0.131 20,974,127 0.1273 -2.38%
2003-08-05 0 0.840 0.830 0.840 0.830 0.860 2,784,000 2,329,480 0.8367 0.129 0.128 0.129 0.128 0.132 18,111,653 0.1286 -1.18%
2003-08-04 0 0.850 0.850 0.860 0.830 0.850 7,745,000 6,574,200 0.8488 0.131 0.131 0.132 0.128 0.131 50,386,046 0.1305 2.41%
2003-08-01 0 0.830 0.830 0.840 0.830 0.850 3,648,000 3,073,400 0.8425 0.128 0.128 0.129 0.128 0.131 23,732,511 0.1295 -2.35%
2003-07-31 0 0.850 0.840 0.860 0.840 0.850 1,316,000 1,117,000 0.8488 0.131 0.129 0.132 0.129 0.131 8,561,399 0.1305 0.00%
2003-07-30 0 0.850 0.840 0.860 0.820 0.870 9,128,000 7,617,760 0.8345 0.131 0.129 0.132 0.126 0.134 59,383,322 0.1283 -2.30%
2003-07-29 0 0.870 0.860 0.870 0.860 0.870 3,372,000 2,924,760 0.8674 0.134 0.132 0.134 0.132 0.134 21,936,959 0.1333 0.00%
2003-07-28 0 0.870 0.860 0.870 0.860 0.880 4,928,000 4,279,160 0.8683 0.134 0.132 0.134 0.132 0.135 32,059,708 0.1335 0.00%
2003-07-25 0 0.870 0.860 0.870 0.830 0.880 6,560,000 5,600,200 0.8537 0.134 0.132 0.134 0.128 0.135 42,676,883 0.1312 1.16%
2003-07-24 0 0.860 0.850 0.860 0.850 0.860 2,296,000 1,968,400 0.8573 0.132 0.131 0.132 0.131 0.132 14,936,909 0.1318 1.18%
2003-07-23 0 0.850 0.850 0.860 0.850 0.880 2,728,000 2,351,800 0.8621 0.131 0.131 0.132 0.131 0.135 17,747,338 0.1325 -2.30%
2003-07-22 0 0.870 0.860 0.880 0.860 0.880 3,560,000 3,110,400 0.8737 0.134 0.132 0.135 0.132 0.135 23,160,016 0.1343 -2.25%
2003-07-21 0 0.890 0.880 0.890 0.880 0.910 6,316,000 5,623,440 0.8903 0.137 0.135 0.137 0.135 0.140 41,089,512 0.1369 -2.20%
2003-07-18 0 0.910 0.900 0.910 0.860 0.910 30,854,000 27,445,900 0.8895 0.140 0.138 0.140 0.132 0.140 200,724,476 0.1367 5.81%
2003-07-17 0 0.860 0.860 0.870 0.850 0.870 11,612,000 9,946,480 0.8566 0.132 0.132 0.134 0.131 0.134 75,543,288 0.1317 -2.27%
2003-07-16 0 0.880 0.860 0.880 0.850 0.880 16,150,000 14,024,960 0.8684 0.135 0.132 0.135 0.131 0.135 105,065,803 0.1335 0.00%
2003-07-15 0 0.880 0.870 0.880 0.840 0.880 40,702,000 34,844,580 0.8561 0.135 0.134 0.135 0.129 0.135 264,791,846 0.1316 4.76%
2003-07-14 0 0.840 0.830 0.850 0.830 0.850 19,396,000 16,248,880 0.8377 0.129 0.128 0.131 0.128 0.131 126,183,053 0.1288 1.20%
2003-07-11 0 0.830 0.820 0.830 0.800 0.830 59,936,000 48,721,920 0.8129 0.128 0.126 0.128 0.123 0.128 389,920,989 0.1250

Webb-site Database - Powered By Linux Group

Back to top