Beijing Capital Land Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02868  2003-06-19  2021-09-24  2021-09-30
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-09-29 1 - - - - - 0 0 - 2.780 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 2.780 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 2.780 - - - - 0 - 0.00%
2021-09-24 0 2.780 2.780 2.790 2.780 2.800 55,421,464 154,482,643 2.7874 2.780 2.780 2.790 2.780 2.800 55,421,464 2.7874 0.72%
2021-09-23 0 2.760 2.750 2.760 2.750 2.760 7,318,000 20,191,160 2.7591 2.760 2.750 2.760 2.750 2.760 7,318,000 2.7591 0.36%
2021-09-21 0 2.750 2.740 2.750 2.710 2.760 3,084,500 8,436,870 2.7352 2.750 2.740 2.750 2.710 2.760 3,084,500 2.7352 0.73%
2021-09-20 0 2.730 2.720 2.730 2.710 2.760 22,382,000 61,500,070 2.7477 2.730 2.720 2.730 2.710 2.760 22,382,000 2.7477 -1.44%
2021-09-17 0 2.770 2.760 2.770 2.750 2.770 9,207,621 25,429,312 2.7618 2.770 2.760 2.770 2.750 2.770 9,207,621 2.7618 0.36%
2021-09-16 0 2.760 2.750 2.760 2.750 2.760 3,522,000 9,694,120 2.7524 2.760 2.750 2.760 2.750 2.760 3,522,000 2.7524 0.00%
2021-09-15 0 2.760 2.750 2.760 2.750 2.770 4,937,000 13,621,600 2.7591 2.760 2.750 2.760 2.750 2.770 4,937,000 2.7591 0.00%
2021-09-14 0 2.760 2.750 2.760 2.750 2.770 4,755,000 13,130,940 2.7615 2.760 2.750 2.760 2.750 2.770 4,755,000 2.7615 0.00%
2021-09-13 0 2.760 2.760 2.770 2.760 2.760 5,878,000 16,225,270 2.7603 2.760 2.760 2.770 2.760 2.760 5,878,000 2.7603 -0.36%
2021-09-10 0 2.770 2.760 2.770 2.760 2.770 6,889,000 19,043,590 2.7643 2.770 2.760 2.770 2.760 2.770 6,889,000 2.7643 0.36%
2021-09-09 0 2.760 2.760 2.770 2.750 2.770 14,539,000 40,128,140 2.7600 2.760 2.760 2.770 2.750 2.770 14,539,000 2.7600 0.00%
2021-09-08 0 2.760 2.750 2.760 2.750 2.770 3,377,000 9,315,370 2.7585 2.760 2.750 2.760 2.750 2.770 3,377,000 2.7585 -0.36%
2021-09-07 0 2.770 2.760 2.770 2.750 2.770 10,205,000 28,167,270 2.7601 2.770 2.760 2.770 2.750 2.770 10,205,000 2.7601 0.36%
2021-09-06 0 2.760 2.760 2.770 2.760 2.770 5,131,000 14,171,760 2.7620 2.760 2.760 2.770 2.760 2.770 5,131,000 2.7620 -0.36%
2021-09-03 0 2.770 2.760 2.770 2.760 2.770 3,617,000 9,993,370 2.7629 2.770 2.760 2.770 2.760 2.770 3,617,000 2.7629 0.00%
2021-09-02 0 2.770 2.760 2.770 2.760 2.770 18,468,000 51,053,740 2.7644 2.770 2.760 2.770 2.760 2.770 18,468,000 2.7644 0.36%
2021-09-01 0 2.760 2.750 2.760 2.750 2.770 3,299,000 9,108,990 2.7611 2.760 2.750 2.760 2.750 2.770 3,299,000 2.7611 0.36%
2021-08-31 0 2.750 2.750 2.770 2.750 2.770 7,722,000 21,333,420 2.7627 2.750 2.750 2.770 2.750 2.770 7,722,000 2.7627 -0.36%
2021-08-30 0 2.760 2.750 2.760 2.740 2.770 7,461,000 20,560,870 2.7558 2.760 2.750 2.760 2.740 2.770 7,461,000 2.7558 0.00%
2021-08-27 0 2.760 2.750 2.760 2.740 2.770 17,652,000 48,512,840 2.7483 2.760 2.750 2.760 2.740 2.770 17,652,000 2.7483 1.10%
2021-08-26 0 2.730 2.720 2.730 2.720 2.740 11,148,000 30,431,520 2.7298 2.730 2.720 2.730 2.720 2.740 11,148,000 2.7298 0.37%
2021-08-25 0 2.720 2.710 2.720 2.710 2.730 25,897,000 70,413,880 2.7190 2.720 2.710 2.720 2.710 2.730 25,897,000 2.7190 0.37%
2021-08-24 0 2.710 2.700 2.710 2.680 2.710 30,247,452 81,642,747 2.6992 2.710 2.700 2.710 2.680 2.710 30,247,452 2.6992 1.12%
2021-08-23 0 2.680 2.670 2.680 2.670 2.690 30,618,000 82,062,020 2.6802 2.680 2.670 2.680 2.670 2.690 30,618,000 2.6802 0.37%
2021-08-20 0 2.670 2.660 2.670 2.660 2.700 52,202,346 140,199,689 2.6857 2.670 2.660 2.670 2.660 2.700 52,202,346 2.6857 -1.11%
2021-08-19 0 2.700 2.690 2.700 2.600 2.700 142,272,772 380,619,974 2.6753 2.700 2.690 2.700 2.600 2.700 142,272,772 2.6753 9.31%
2021-08-18 0 2.470 2.470 2.480 2.460 2.480 2,207,000 5,450,740 2.4698 2.470 2.470 2.480 2.460 2.480 2,207,000 2.4698 0.41%
2021-08-17 0 2.460 2.460 2.470 2.440 2.470 6,900,000 16,932,560 2.4540 2.460 2.460 2.470 2.440 2.470 6,900,000 2.4540 -0.40%
2021-08-16 0 2.470 2.460 2.470 2.450 2.480 2,290,000 5,643,940 2.4646 2.470 2.460 2.470 2.450 2.480 2,290,000 2.4646 0.00%
2021-08-13 0 2.470 2.460 2.470 2.460 2.480 3,453,000 8,527,900 2.4697 2.470 2.460 2.470 2.460 2.480 3,453,000 2.4697 -0.40%
2021-08-12 0 2.480 2.460 2.480 2.470 2.490 1,544,050 3,820,473 2.4743 2.480 2.460 2.480 2.470 2.490 1,544,050 2.4743 0.00%
2021-08-11 0 2.480 2.470 2.480 2.470 2.490 2,634,061 6,543,293 2.4841 2.480 2.470 2.480 2.470 2.490 2,634,061 2.4841 -0.80%
2021-08-10 0 2.500 2.490 2.500 2.480 2.500 4,873,400 12,138,944 2.4909 2.500 2.490 2.500 2.480 2.500 4,873,400 2.4909 0.40%
2021-08-09 0 2.490 2.480 2.490 2.450 2.490 6,088,000 15,066,480 2.4748 2.490 2.480 2.490 2.450 2.490 6,088,000 2.4748 1.22%
2021-08-06 0 2.460 2.450 2.460 2.450 2.470 5,555,000 13,640,210 2.4555 2.460 2.450 2.460 2.450 2.470 5,555,000 2.4555 0.41%
2021-08-05 0 2.450 2.450 2.460 2.450 2.470 2,764,000 6,777,540 2.4521 2.450 2.450 2.460 2.450 2.470 2,764,000 2.4521 -0.41%
2021-08-04 0 2.460 2.450 2.460 2.450 2.470 2,550,000 6,279,020 2.4624 2.460 2.450 2.460 2.450 2.470 2,550,000 2.4624 0.00%
2021-08-03 0 2.460 2.460 2.470 2.440 2.470 6,893,000 16,944,320 2.4582 2.460 2.460 2.470 2.440 2.470 6,893,000 2.4582 -0.40%
2021-08-02 0 2.470 2.460 2.470 2.430 2.470 6,614,000 16,273,400 2.4604 2.470 2.460 2.470 2.430 2.470 6,614,000 2.4604 1.23%
2021-07-30 0 2.440 2.440 2.450 2.430 2.480 16,384,000 40,143,640 2.4502 2.440 2.440 2.450 2.430 2.480 16,384,000 2.4502 -2.01%
2021-07-29 0 2.490 2.480 2.490 2.450 2.490 9,879,000 24,406,310 2.4705 2.490 2.480 2.490 2.450 2.490 9,879,000 2.4705 1.22%
2021-07-28 0 2.460 2.450 2.460 2.400 2.470 11,599,000 28,329,080 2.4424 2.460 2.450 2.460 2.400 2.470 11,599,000 2.4424 2.07%
2021-07-27 0 2.410 2.400 2.410 2.360 2.480 21,385,400 51,878,768 2.4259 2.410 2.400 2.410 2.360 2.480 21,385,400 2.4259 -2.82%
2021-07-26 0 2.480 2.470 2.480 2.460 2.500 17,805,000 44,073,030 2.4753 2.480 2.470 2.480 2.460 2.500 17,805,000 2.4753 -1.20%
2021-07-23 0 2.510 2.500 2.510 2.480 2.510 9,611,000 24,010,370 2.4982 2.510 2.500 2.510 2.480 2.510 9,611,000 2.4982 0.40%
2021-07-22 0 2.500 2.490 2.500 2.470 2.500 9,819,000 24,438,810 2.4889 2.500 2.490 2.500 2.470 2.500 9,819,000 2.4889 1.21%
2021-07-21 0 2.470 2.460 2.470 2.460 2.480 11,231,000 27,724,380 2.4686 2.470 2.460 2.470 2.460 2.480 11,231,000 2.4686 0.00%
2021-07-20 0 2.470 2.460 2.470 2.460 2.490 21,492,000 53,139,720 2.4725 2.470 2.460 2.470 2.460 2.490 21,492,000 2.4725 -0.40%
2021-07-19 0 2.480 2.480 2.490 2.480 2.500 25,281,000 62,972,710 2.4909 2.480 2.480 2.490 2.480 2.500 25,281,000 2.4909 -0.80%
2021-07-16 0 2.500 2.500 2.510 2.490 2.510 27,228,000 68,026,140 2.4984 2.500 2.500 2.510 2.490 2.510 27,228,000 2.4984 0.00%
2021-07-15 0 2.500 2.490 2.500 2.490 2.500 12,512,000 31,213,260 2.4947 2.500 2.490 2.500 2.490 2.500 12,512,000 2.4947 0.00%
2021-07-14 0 2.500 2.500 2.510 2.490 2.520 26,392,000 65,965,110 2.4994 2.500 2.500 2.510 2.490 2.520 26,392,000 2.4994 -0.79%
2021-07-13 0 2.520 2.510 2.520 2.490 2.530 38,853,000 97,701,370 2.5146 2.520 2.510 2.520 2.490 2.530 38,853,000 2.5146 0.40%
2021-07-12 0 2.510 2.500 2.510 2.360 2.540 252,765,300 619,452,952 2.4507 2.510 2.500 2.510 2.360 2.540 252,765,300 2.4507 45.93%
2021-07-09 1 - - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2021-07-07 0 1.720 1.720 1.730 1.710 1.770 35,600,000 62,100,430 1.7444 1.720 1.720 1.730 1.710 1.770 35,600,000 1.7444 0.00%
2021-07-06 0 1.720 1.710 1.720 1.680 1.770 34,278,000 59,059,850 1.7230 1.720 1.710 1.720 1.680 1.770 34,278,000 1.7230 -1.71%
2021-07-05 0 1.750 1.750 1.760 1.720 1.790 18,186,000 31,829,850 1.7502 1.750 1.750 1.760 1.720 1.790 18,186,000 1.7502 0.00%
2021-07-02 0 1.750 1.740 1.750 1.670 1.780 41,264,500 71,200,080 1.7255 1.750 1.740 1.750 1.670 1.780 41,264,500 1.7255 3.55%
2021-06-30 0 1.690 1.690 1.700 1.690 1.770 16,376,000 28,054,356 1.7131 1.690 1.690 1.700 1.690 1.770 16,376,000 1.7131 -1.74%
2021-06-29 0 1.720 1.710 1.720 1.630 1.790 49,052,000 84,033,820 1.7132 1.720 1.710 1.720 1.630 1.790 49,052,000 1.7132 4.24%
2021-06-28 0 1.650 1.650 1.660 1.420 1.710 36,086,000 56,174,800 1.5567 1.650 1.650 1.660 1.420 1.710 36,086,000 1.5567 -0.60%
2021-06-25 0 1.660 1.650 1.660 1.100 1.880 200,207,294 333,364,989 1.6651 1.660 1.650 1.660 1.100 1.880 200,207,294 1.6651 52.29%
2021-06-24 0 1.090 1.090 1.100 1.060 1.110 7,276,000 7,929,670 1.0898 1.090 1.090 1.100 1.060 1.110 7,276,000 1.0898 0.93%
2021-06-23 0 1.080 1.070 1.080 1.040 1.080 7,035,000 7,461,190 1.0606 1.080 1.070 1.080 1.040 1.080 7,035,000 1.0606 4.85%
2021-06-22 0 1.030 1.030 1.040 1.030 1.050 3,806,000 3,948,020 1.0373 1.030 1.030 1.040 1.030 1.050 3,806,000 1.0373 -1.90%
2021-06-21 0 1.050 1.040 1.050 1.030 1.060 2,012,000 2,104,800 1.0461 1.050 1.040 1.050 1.030 1.060 2,012,000 1.0461 0.96%
2021-06-18 0 1.040 1.040 1.050 1.040 1.080 3,252,000 3,414,860 1.0501 1.040 1.040 1.050 1.040 1.080 3,252,000 1.0501 -2.80%
2021-06-17 0 1.070 1.060 1.070 1.050 1.080 5,830,000 6,194,100 1.0625 1.070 1.060 1.070 1.050 1.080 5,830,000 1.0625 1.90%
2021-06-16 0 1.050 1.050 1.070 1.050 1.070 3,820,000 4,043,560 1.0585 1.050 1.050 1.070 1.050 1.070 3,820,000 1.0585 0.00%
2021-06-15 0 1.050 1.050 1.070 1.040 1.070 3,448,000 3,628,620 1.0524 1.050 1.050 1.070 1.040 1.070 3,448,000 1.0524 -0.94%
2021-06-11 0 1.060 1.050 1.060 1.040 1.070 2,780,000 2,933,500 1.0552 1.060 1.050 1.060 1.040 1.070 2,780,000 1.0552 0.95%
2021-06-10 0 1.050 1.050 1.060 1.040 1.060 1,520,000 1,602,820 1.0545 1.050 1.050 1.060 1.040 1.060 1,520,000 1.0545 0.00%
2021-06-09 0 1.050 1.050 1.060 1.030 1.060 2,641,000 2,772,310 1.0497 1.050 1.050 1.060 1.030 1.060 2,641,000 1.0497 0.00%
2021-06-08 0 1.050 1.040 1.050 1.040 1.060 1,324,000 1,388,120 1.0484 1.050 1.040 1.050 1.040 1.060 1,324,000 1.0484 0.00%
2021-06-07 0 1.050 1.040 1.050 1.030 1.060 1,186,000 1,239,540 1.0451 1.050 1.040 1.050 1.030 1.060 1,186,000 1.0451 0.00%
2021-06-04 0 1.050 1.040 1.050 1.040 1.070 2,005,000 2,113,750 1.0542 1.050 1.040 1.050 1.040 1.070 2,005,000 1.0542 -0.94%
2021-06-03 0 1.060 1.060 1.070 1.060 1.090 2,498,000 2,673,000 1.0701 1.060 1.060 1.070 1.060 1.090 2,498,000 1.0701 -0.93%
2021-06-02 0 1.070 1.060 1.070 1.050 1.080 1,155,000 1,231,590 1.0663 1.070 1.060 1.070 1.050 1.080 1,155,000 1.0663 1.90%
2021-06-01 0 1.050 1.050 1.070 1.050 1.070 830,000 880,480 1.0608 1.050 1.050 1.070 1.050 1.070 830,000 1.0608 -2.78%
2021-05-31 0 1.080 1.070 1.080 1.070 1.110 1,046,020 1,139,282 1.0892 1.080 1.070 1.080 1.070 1.110 1,046,020 1.0892 -0.92%
2021-05-28 0 1.090 1.080 1.090 1.080 1.110 4,433,000 4,846,950 1.0934 1.090 1.080 1.090 1.080 1.110 4,433,000 1.0934 0.93%
2021-05-27 0 1.080 1.070 1.080 1.060 1.100 5,518,000 5,955,160 1.0792 1.080 1.070 1.080 1.060 1.100 5,518,000 1.0792 0.93%
2021-05-26 0 1.070 1.060 1.070 0.990 1.090 12,376,000 12,840,760 1.0376 1.070 1.060 1.070 0.990 1.090 12,376,000 1.0376 5.94%
2021-05-25 0 1.010 0.990 1.010 0.980 1.010 2,122,000 2,115,540 0.9970 1.010 0.990 1.010 0.980 1.010 2,122,000 0.9970 0.00%
2021-05-24 0 1.010 1.000 1.010 1.000 1.010 736,000 740,660 1.0063 1.010 1.000 1.010 1.000 1.010 736,000 1.0063 0.00%
2021-05-21 0 1.010 1.000 1.010 1.000 1.030 2,556,000 2,593,280 1.0146 1.010 1.000 1.010 1.000 1.030 2,556,000 1.0146 0.00%
2021-05-20 0 1.010 1.000 1.010 1.000 1.020 2,006,000 2,025,760 1.0099 1.010 1.000 1.010 1.000 1.020 2,006,000 1.0099 -0.98%
2021-05-18 0 1.020 1.000 1.020 1.000 1.030 900,000 912,780 1.0142 1.020 1.000 1.020 1.000 1.030 900,000 1.0142 2.00%
2021-05-17 0 1.000 1.000 1.020 1.000 1.030 2,092,000 2,131,460 1.0189 1.000 1.000 1.020 1.000 1.030 2,092,000 1.0189 0.00%
2021-05-14 0 1.000 1.000 1.010 0.970 1.020 3,134,000 3,098,020 0.9885 1.000 1.000 1.010 0.970 1.020 3,134,000 0.9885 2.04%
2021-05-13 0 0.980 0.980 1.000 0.970 1.010 1,976,000 1,964,780 0.9943 0.980 0.980 1.000 0.970 1.010 1,976,000 0.9943 -2.00%
2021-05-12 0 1.000 1.000 1.030 1.000 1.030 246,000 249,060 1.0124 1.000 1.000 1.030 1.000 1.030 246,000 1.0124 -2.91%
2021-05-11 0 1.030 1.000 1.030 0.990 1.040 4,272,000 4,318,780 1.0110 1.030 1.000 1.030 0.990 1.040 4,272,000 1.0110 1.98%
2021-05-10 0 1.010 1.010 1.030 1.010 1.040 2,045,000 2,096,960 1.0254 1.010 1.010 1.030 1.010 1.040 2,045,000 1.0254 -1.94%
2021-05-07 0 1.030 1.030 1.050 1.030 1.070 1,220,000 1,280,680 1.0497 1.030 1.030 1.050 1.030 1.070 1,220,000 1.0497 0.00%
2021-05-06 0 1.030 1.030 1.050 1.030 1.050 620,000 644,240 1.0391 1.030 1.030 1.050 1.030 1.050 620,000 1.0391 -1.90%
2021-05-05 0 1.050 1.040 1.050 1.040 1.050 112,000 117,140 1.0459 1.050 1.040 1.050 1.040 1.050 112,000 1.0459 1.94%
2021-05-04 0 1.030 1.030 1.060 1.030 1.070 738,000 774,000 1.0488 1.030 1.030 1.060 1.030 1.070 738,000 1.0488 0.00%
2021-05-03 0 1.030 1.030 1.040 1.030 1.040 2,036,000 2,113,660 1.0381 1.030 1.030 1.040 1.030 1.040 2,036,000 1.0381 -0.96%
2021-04-30 0 1.040 1.040 1.060 1.040 1.090 3,821,037 4,073,040 1.0660 1.040 1.040 1.060 1.040 1.090 3,821,037 1.0660 -1.89%
2021-04-29 0 1.060 1.060 1.070 1.040 1.080 4,642,000 4,957,700 1.0680 1.060 1.060 1.070 1.040 1.080 4,642,000 1.0680 1.92%
2021-04-28 0 1.040 1.040 1.050 1.030 1.060 5,836,000 6,084,440 1.0426 1.040 1.040 1.050 1.030 1.060 5,836,000 1.0426 0.00%
2021-04-27 0 1.040 1.040 1.050 1.030 1.050 6,052,000 6,289,580 1.0393 1.040 1.040 1.050 1.030 1.050 6,052,000 1.0393 1.96%
2021-04-26 0 1.020 1.020 1.030 0.990 1.060 11,102,000 11,422,220 1.0288 1.020 1.020 1.030 0.990 1.060 11,102,000 1.0288 4.08%
2021-04-23 0 0.980 0.980 0.990 0.980 1.000 4,552,000 4,499,520 0.9885 0.980 0.980 0.990 0.980 1.000 4,552,000 0.9885 -1.01%
2021-04-22 0 0.990 0.990 1.000 0.990 1.000 499,000 496,670 0.9953 0.990 0.990 1.000 0.990 1.000 499,000 0.9953 0.00%
2021-04-21 0 0.990 0.990 1.000 0.980 1.000 1,649,000 1,633,180 0.9904 0.990 0.990 1.000 0.980 1.000 1,649,000 0.9904 -1.00%
2021-04-20 0 1.000 0.990 1.000 0.990 1.020 1,949,000 1,959,210 1.0052 1.000 0.990 1.000 0.990 1.020 1,949,000 1.0052 -0.99%
2021-04-19 0 1.010 1.000 1.010 0.980 1.020 3,348,000 3,357,820 1.0029 1.010 1.000 1.010 0.980 1.020 3,348,000 1.0029 3.06%
2021-04-16 0 0.980 0.980 0.990 0.980 0.990 1,066,000 1,045,580 0.9808 0.980 0.980 0.990 0.980 0.990 1,066,000 0.9808 0.00%
2021-04-15 0 0.980 0.980 0.990 0.970 0.990 3,014,000 2,953,220 0.9798 0.980 0.980 0.990 0.970 0.990 3,014,000 0.9798 1.03%
2021-04-14 0 0.970 0.970 0.980 0.970 0.980 278,000 271,400 0.9763 0.970 0.970 0.980 0.970 0.980 278,000 0.9763 -1.02%
2021-04-13 0 0.980 0.970 0.980 0.970 0.990 2,928,000 2,853,030 0.9744 0.980 0.970 0.980 0.970 0.990 2,928,000 0.9744 0.00%
2021-04-12 0 0.980 0.970 0.980 0.970 0.990 1,836,000 1,794,380 0.9773 0.980 0.970 0.980 0.970 0.990 1,836,000 0.9773 0.00%
2021-04-09 0 0.980 0.980 0.990 0.980 0.990 1,793,000 1,762,660 0.9831 0.980 0.980 0.990 0.980 0.990 1,793,000 0.9831 1.03%
2021-04-08 0 0.970 0.970 0.980 0.970 1.000 2,644,000 2,607,654 0.9863 0.970 0.970 0.980 0.970 1.000 2,644,000 0.9863 -1.02%
2021-04-07 0 0.980 0.980 0.990 0.970 1.000 2,936,000 2,869,060 0.9772 0.980 0.980 0.990 0.970 1.000 2,936,000 0.9772 1.03%
2021-04-01 0 0.970 0.970 0.980 0.950 0.980 7,419,000 7,121,180 0.9599 0.970 0.970 0.980 0.950 0.980 7,419,000 0.9599 -1.02%
2021-03-31 0 0.980 0.980 0.990 0.970 1.000 9,199,000 9,077,730 0.9868 0.980 0.980 0.990 0.970 1.000 9,199,000 0.9868 -2.97%
2021-03-30 0 1.010 1.000 1.010 1.000 1.100 52,050,500 53,457,860 1.0270 1.010 1.000 1.010 1.000 1.100 52,050,500 1.0270 -18.55%
2021-03-29 0 1.240 1.230 1.240 1.220 1.250 4,558,000 5,646,400 1.2388 1.240 1.230 1.240 1.220 1.250 4,558,000 1.2388 0.00%
2021-03-26 0 1.240 1.230 1.240 1.230 1.250 5,474,000 6,802,840 1.2428 1.240 1.230 1.240 1.230 1.250 5,474,000 1.2428 -0.80%
2021-03-25 0 1.250 1.240 1.250 1.240 1.280 5,302,000 6,642,860 1.2529 1.250 1.240 1.250 1.240 1.280 5,302,000 1.2529 -0.79%
2021-03-24 0 1.260 1.260 1.280 1.260 1.290 3,500,000 4,453,960 1.2726 1.260 1.260 1.280 1.260 1.290 3,500,000 1.2726 -1.56%
2021-03-23 0 1.280 1.280 1.290 1.280 1.290 1,067,000 1,367,070 1.2812 1.280 1.280 1.290 1.280 1.290 1,067,000 1.2812 -0.78%
2021-03-22 0 1.290 1.280 1.290 1.280 1.290 962,000 1,238,480 1.2874 1.290 1.280 1.290 1.280 1.290 962,000 1.2874 1.57%
2021-03-19 0 1.270 1.270 1.280 1.260 1.290 3,598,000 4,577,370 1.2722 1.270 1.270 1.280 1.260 1.290 3,598,000 1.2722 -0.78%
2021-03-18 0 1.280 1.280 1.290 1.280 1.300 2,544,000 3,268,120 1.2846 1.280 1.280 1.290 1.280 1.300 2,544,000 1.2846 -0.78%
2021-03-17 0 1.290 1.280 1.290 1.280 1.300 1,448,000 1,865,100 1.2881 1.290 1.280 1.290 1.280 1.300 1,448,000 1.2881 -0.77%
2021-03-16 0 1.300 1.290 1.300 1.280 1.300 1,734,000 2,239,200 1.2913 1.300 1.290 1.300 1.280 1.300 1,734,000 1.2913 2.36%
2021-03-15 0 1.270 1.270 1.290 1.270 1.300 2,915,698 3,740,230 1.2828 1.270 1.270 1.290 1.270 1.300 2,915,698 1.2828 -1.55%
2021-03-12 0 1.290 1.280 1.290 1.280 1.300 3,288,000 4,244,480 1.2909 1.290 1.280 1.290 1.280 1.300 3,288,000 1.2909 0.00%
2021-03-11 0 1.290 1.280 1.290 1.270 1.290 1,008,000 1,289,680 1.2794 1.290 1.280 1.290 1.270 1.290 1,008,000 1.2794 1.57%
2021-03-10 0 1.270 1.260 1.270 1.260 1.280 5,233,000 6,639,050 1.2687 1.270 1.260 1.270 1.260 1.280 5,233,000 1.2687 0.00%
2021-03-09 0 1.270 1.260 1.270 1.270 1.290 4,796,000 6,113,230 1.2747 1.270 1.260 1.270 1.270 1.290 4,796,000 1.2747 -0.78%
2021-03-08 0 1.280 1.280 1.290 1.280 1.310 5,626,000 7,247,620 1.2882 1.280 1.280 1.290 1.280 1.310 5,626,000 1.2882 -0.78%
2021-03-05 0 1.290 1.280 1.290 1.270 1.290 9,686,000 12,408,760 1.2811 1.290 1.280 1.290 1.270 1.290 9,686,000 1.2811 -0.77%
2021-03-04 0 1.300 1.290 1.300 1.290 1.300 4,888,000 6,326,130 1.2942 1.300 1.290 1.300 1.290 1.300 4,888,000 1.2942 0.00%
2021-03-03 0 1.300 1.300 1.310 1.280 1.300 3,836,000 4,977,000 1.2974 1.300 1.300 1.310 1.280 1.300 3,836,000 1.2974 0.78%
2021-03-02 0 1.290 1.280 1.290 1.280 1.310 4,342,000 5,591,080 1.2877 1.290 1.280 1.290 1.280 1.310 4,342,000 1.2877 -1.53%
2021-03-01 0 1.310 1.300 1.310 1.280 1.310 23,008,651 29,559,585 1.2847 1.310 1.300 1.310 1.280 1.310 23,008,651 1.2847 1.55%
2021-02-26 0 1.290 1.290 1.300 1.290 1.340 5,804,000 7,599,860 1.3094 1.290 1.290 1.300 1.290 1.340 5,804,000 1.3094 -4.44%
2021-02-25 0 1.350 1.330 1.350 1.290 1.370 9,372,000 12,591,060 1.3435 1.350 1.330 1.350 1.290 1.370 9,372,000 1.3435 4.65%
2021-02-24 0 1.290 1.290 1.300 1.280 1.330 5,306,000 6,917,980 1.3038 1.290 1.290 1.300 1.280 1.330 5,306,000 1.3038 -0.77%
2021-02-23 0 1.300 1.290 1.300 1.290 1.320 9,190,000 12,034,040 1.3095 1.300 1.290 1.300 1.290 1.320 9,190,000 1.3095 -1.52%
2021-02-22 0 1.320 1.310 1.320 1.310 1.330 6,030,000 7,974,200 1.3224 1.320 1.310 1.320 1.310 1.330 6,030,000 1.3224 0.76%
2021-02-19 0 1.310 1.300 1.310 1.290 1.320 27,296,000 35,542,180 1.3021 1.310 1.300 1.310 1.290 1.320 27,296,000 1.3021 0.77%
2021-02-18 0 1.300 1.300 1.310 1.290 1.310 5,279,000 6,862,340 1.2999 1.300 1.300 1.310 1.290 1.310 5,279,000 1.2999 0.00%
2021-02-17 0 1.300 1.290 1.300 1.290 1.310 5,504,000 7,169,960 1.3027 1.300 1.290 1.300 1.290 1.310 5,504,000 1.3027 -0.76%
2021-02-16 0 1.310 1.300 1.310 1.280 1.320 3,181,000 4,147,290 1.3038 1.310 1.300 1.310 1.280 1.320 3,181,000 1.3038 2.34%
2021-02-11 0 1.280 1.270 1.280 1.270 1.290 2,102,000 2,687,920 1.2787 1.280 1.270 1.280 1.270 1.290 2,102,000 1.2787 0.00%
2021-02-10 0 1.280 1.280 1.290 1.270 1.290 2,660,000 3,400,960 1.2786 1.280 1.280 1.290 1.270 1.290 2,660,000 1.2786 0.00%
2021-02-09 0 1.280 1.270 1.280 1.260 1.290 2,522,000 3,214,310 1.2745 1.280 1.270 1.280 1.260 1.290 2,522,000 1.2745 0.00%
2021-02-08 0 1.280 1.280 1.290 1.280 1.310 4,190,800 5,400,145 1.2886 1.280 1.280 1.290 1.280 1.310 4,190,800 1.2886 -1.54%
2021-02-05 0 1.300 1.290 1.300 1.280 1.310 3,220,000 4,160,660 1.2921 1.300 1.290 1.300 1.280 1.310 3,220,000 1.2921 -0.76%
2021-02-04 0 1.310 1.300 1.310 1.290 1.320 4,331,000 5,627,895 1.2994 1.310 1.300 1.310 1.290 1.320 4,331,000 1.2994 -0.76%
2021-02-03 0 1.320 1.310 1.320 1.310 1.340 5,212,500 6,898,600 1.3235 1.320 1.310 1.320 1.310 1.340 5,212,500 1.3235 0.00%
2021-02-02 0 1.320 1.320 1.330 1.320 1.340 8,506,000 11,233,570 1.3207 1.320 1.320 1.330 1.320 1.340 8,506,000 1.3207 -0.75%
2021-02-01 0 1.330 1.320 1.330 1.310 1.350 5,231,000 6,958,480 1.3302 1.330 1.320 1.330 1.310 1.350 5,231,000 1.3302 -3.62%
2021-01-29 0 1.380 1.370 1.380 1.370 1.400 1,612,000 2,223,780 1.3795 1.380 1.370 1.380 1.370 1.400 1,612,000 1.3795 -1.43%
2021-01-28 0 1.400 1.390 1.400 1.380 1.410 1,008,000 1,407,620 1.3964 1.400 1.390 1.400 1.380 1.410 1,008,000 1.3964 0.00%
2021-01-27 0 1.400 1.390 1.400 1.390 1.420 2,440,000 3,415,780 1.3999 1.400 1.390 1.400 1.390 1.420 2,440,000 1.3999 0.72%
2021-01-26 0 1.390 1.390 1.400 1.390 1.420 448,000 627,840 1.4014 1.390 1.390 1.400 1.390 1.420 448,000 1.4014 -1.42%
2021-01-25 0 1.410 1.410 1.420 1.410 1.430 1,300,000 1,840,250 1.4156 1.410 1.410 1.420 1.410 1.430 1,300,000 1.4156 -1.40%
2021-01-22 0 1.430 1.430 1.440 1.420 1.460 1,616,000 2,324,680 1.4385 1.430 1.430 1.440 1.420 1.460 1,616,000 1.4385 -2.72%
2021-01-21 0 1.470 1.470 1.480 1.460 1.480 1,062,000 1,558,420 1.4674 1.470 1.470 1.480 1.460 1.480 1,062,000 1.4674 0.00%
2021-01-20 0 1.470 1.460 1.470 1.460 1.510 3,104,000 4,579,383 1.4753 1.470 1.460 1.470 1.460 1.510 3,104,000 1.4753 -1.34%
2021-01-19 0 1.490 1.480 1.490 1.410 1.490 7,261,375 10,561,566 1.4545 1.490 1.480 1.490 1.410 1.490 7,261,375 1.4545 5.67%
2021-01-18 0 1.410 1.400 1.410 1.390 1.420 2,963,000 4,162,240 1.4047 1.410 1.400 1.410 1.390 1.420 2,963,000 1.4047 -0.70%
2021-01-15 0 1.420 1.410 1.420 1.380 1.430 1,776,000 2,508,450 1.4124 1.420 1.410 1.420 1.380 1.430 1,776,000 1.4124 1.43%
2021-01-14 0 1.400 1.390 1.400 1.370 1.400 848,000 1,174,160 1.3846 1.400 1.390 1.400 1.370 1.400 848,000 1.3846 0.72%
2021-01-13 0 1.390 1.370 1.390 1.360 1.390 1,100,000 1,511,900 1.3745 1.390 1.370 1.390 1.360 1.390 1,100,000 1.3745 2.21%
2021-01-12 0 1.360 1.360 1.370 1.350 1.380 2,172,000 2,951,180 1.3587 1.360 1.360 1.370 1.350 1.380 2,172,000 1.3587 -2.16%
2021-01-11 0 1.390 1.360 1.390 1.340 1.390 1,282,000 1,764,480 1.3763 1.390 1.360 1.390 1.340 1.390 1,282,000 1.3763 2.96%
2021-01-08 0 1.350 1.340 1.350 1.340 1.380 1,813,500 2,451,570 1.3518 1.350 1.340 1.350 1.340 1.380 1,813,500 1.3518 -1.46%
2021-01-07 0 1.370 1.340 1.370 1.320 1.370 1,740,000 2,339,020 1.3443 1.370 1.340 1.370 1.320 1.370 1,740,000 1.3443 1.48%
2021-01-06 0 1.350 1.350 1.360 1.340 1.370 374,000 504,260 1.3483 1.350 1.350 1.360 1.340 1.370 374,000 1.3483 0.75%
2021-01-05 0 1.340 1.320 1.340 1.310 1.340 946,000 1,258,260 1.3301 1.340 1.320 1.340 1.310 1.340 946,000 1.3301 0.75%
2021-01-04 0 1.330 1.300 1.330 1.290 1.330 1,622,000 2,112,900 1.3027 1.330 1.300 1.330 1.290 1.330 1,622,000 1.3027 1.53%
2020-12-31 0 1.310 1.310 1.320 1.300 1.330 163,000 213,580 1.3103 1.310 1.310 1.320 1.300 1.330 163,000 1.3103 -0.76%
2020-12-30 0 1.320 1.300 1.320 1.300 1.330 674,000 884,340 1.3121 1.320 1.300 1.320 1.300 1.330 674,000 1.3121 -0.75%
2020-12-29 0 1.330 1.320 1.330 1.310 1.330 715,000 946,080 1.3232 1.330 1.320 1.330 1.310 1.330 715,000 1.3232 1.53%
2020-12-28 0 1.310 1.310 1.320 1.290 1.320 1,711,000 2,240,490 1.3095 1.310 1.310 1.320 1.290 1.320 1,711,000 1.3095 0.00%
2020-12-24 0 1.310 1.300 1.310 1.300 1.320 242,000 317,100 1.3103 1.310 1.300 1.310 1.300 1.320 242,000 1.3103 1.55%
2020-12-23 0 1.290 1.290 1.300 1.290 1.300 704,000 911,660 1.2950 1.290 1.290 1.300 1.290 1.300 704,000 1.2950 -0.77%
2020-12-22 0 1.300 1.300 1.310 1.300 1.330 847,000 1,105,260 1.3049 1.300 1.300 1.310 1.300 1.330 847,000 1.3049 -1.52%
2020-12-21 0 1.320 1.310 1.320 1.320 1.340 4,994,000 6,624,700 1.3265 1.320 1.310 1.320 1.320 1.340 4,994,000 1.3265 0.00%
2020-12-18 0 1.320 1.310 1.320 1.300 1.320 2,871,000 3,745,870 1.3047 1.320 1.310 1.320 1.300 1.320 2,871,000 1.3047 1.54%
2020-12-17 0 1.300 1.290 1.300 1.290 1.310 1,970,000 2,561,880 1.3004 1.300 1.290 1.300 1.290 1.310 1,970,000 1.3004 0.78%
2020-12-16 0 1.290 1.280 1.290 1.280 1.320 848,000 1,099,630 1.2967 1.290 1.280 1.290 1.280 1.320 848,000 1.2967 0.78%
2020-12-15 0 1.280 1.280 1.300 1.280 1.300 2,395,000 3,080,410 1.2862 1.280 1.280 1.300 1.280 1.300 2,395,000 1.2862 -1.54%
2020-12-14 0 1.300 1.290 1.300 1.290 1.310 1,695,000 2,202,070 1.2992 1.300 1.290 1.300 1.290 1.310 1,695,000 1.2992 0.00%
2020-12-11 0 1.300 1.280 1.300 1.290 1.310 1,506,000 1,953,770 1.2973 1.300 1.280 1.300 1.290 1.310 1,506,000 1.2973 0.00%
2020-12-10 0 1.300 1.290 1.300 1.290 1.330 1,766,000 2,292,140 1.2979 1.300 1.290 1.300 1.290 1.330 1,766,000 1.2979 -1.52%
2020-12-09 0 1.320 1.310 1.320 1.300 1.360 3,044,009 4,027,091 1.3230 1.320 1.310 1.320 1.300 1.360 3,044,009 1.3230 -0.75%
2020-12-08 0 1.330 1.330 1.350 1.330 1.400 1,622,000 2,192,360 1.3516 1.330 1.330 1.350 1.330 1.400 1,622,000 1.3516 -3.62%
2020-12-07 0 1.380 1.360 1.380 1.360 1.400 964,000 1,320,740 1.3701 1.380 1.360 1.380 1.360 1.400 964,000 1.3701 0.00%
2020-12-04 0 1.380 1.370 1.380 1.370 1.400 768,001 1,061,301 1.3819 1.380 1.370 1.380 1.370 1.400 768,001 1.3819 -1.43%
2020-12-03 0 1.400 1.390 1.400 1.380 1.430 3,182,000 4,434,620 1.3937 1.400 1.390 1.400 1.380 1.430 3,182,000 1.3937 -1.41%
2020-12-02 0 1.420 1.400 1.420 1.400 1.420 977,900 1,379,178 1.4103 1.420 1.400 1.420 1.400 1.420 977,900 1.4103 0.00%
2020-12-01 0 1.420 1.400 1.420 1.390 1.420 1,028,000 1,443,140 1.4038 1.420 1.400 1.420 1.390 1.420 1,028,000 1.4038 2.90%
2020-11-30 0 1.380 1.380 1.400 1.380 1.440 4,497,000 6,329,480 1.4075 1.380 1.380 1.400 1.380 1.440 4,497,000 1.4075 -2.82%
2020-11-27 0 1.420 1.410 1.420 1.410 1.430 334,000 473,980 1.4191 1.420 1.410 1.420 1.410 1.430 334,000 1.4191 0.00%
2020-11-26 0 1.420 1.410 1.420 1.400 1.430 550,000 777,200 1.4131 1.420 1.410 1.420 1.400 1.430 550,000 1.4131 0.71%
2020-11-25 0 1.410 1.400 1.410 1.400 1.430 1,436,000 2,034,260 1.4166 1.410 1.400 1.410 1.400 1.430 1,436,000 1.4166 0.00%
2020-11-24 0 1.410 1.400 1.410 1.400 1.420 702,000 991,940 1.4130 1.410 1.400 1.410 1.400 1.420 702,000 1.4130 0.00%
2020-11-23 0 1.410 1.400 1.410 1.390 1.420 1,116,000 1,563,280 1.4008 1.410 1.400 1.410 1.390 1.420 1,116,000 1.4008 0.00%
2020-11-20 0 1.410 1.390 1.410 1.400 1.440 1,044,000 1,468,160 1.4063 1.410 1.390 1.410 1.400 1.440 1,044,000 1.4063 -0.70%
2020-11-19 0 1.420 1.420 1.430 1.420 1.430 304,000 433,920 1.4274 1.420 1.420 1.430 1.420 1.430 304,000 1.4274 -1.39%
2020-11-18 0 1.440 1.430 1.440 1.410 1.460 804,000 1,150,120 1.4305 1.440 1.430 1.440 1.410 1.460 804,000 1.4305 -1.37%
2020-11-17 0 1.460 1.440 1.460 1.430 1.470 212,000 306,420 1.4454 1.460 1.440 1.460 1.430 1.470 212,000 1.4454 1.39%
2020-11-16 0 1.440 1.420 1.440 1.420 1.440 195,000 278,870 1.4301 1.440 1.420 1.440 1.420 1.440 195,000 1.4301 0.70%
2020-11-13 0 1.430 1.420 1.430 1.420 1.450 828,000 1,185,880 1.4322 1.430 1.420 1.430 1.420 1.450 828,000 1.4322 -1.38%
2020-11-12 0 1.450 1.440 1.450 1.430 1.480 992,000 1,449,780 1.4615 1.450 1.440 1.450 1.430 1.480 992,000 1.4615 -0.68%
2020-11-11 0 1.460 1.450 1.460 1.410 1.460 1,600,000 2,310,800 1.4443 1.460 1.450 1.460 1.410 1.460 1,600,000 1.4443 2.82%
2020-11-10 0 1.420 1.410 1.420 1.390 1.430 3,594,000 5,052,840 1.4059 1.420 1.410 1.420 1.390 1.430 3,594,000 1.4059 1.43%
2020-11-09 0 1.400 1.390 1.400 1.380 1.400 1,170,000 1,627,160 1.3907 1.400 1.390 1.400 1.380 1.400 1,170,000 1.3907 0.00%
2020-11-06 0 1.400 1.370 1.400 1.360 1.410 3,227,000 4,465,550 1.3838 1.400 1.370 1.400 1.360 1.410 3,227,000 1.3838 2.94%
2020-11-05 0 1.360 1.350 1.360 1.310 1.360 2,536,000 3,399,650 1.3406 1.360 1.350 1.360 1.310 1.360 2,536,000 1.3406 3.03%
2020-11-04 0 1.320 1.310 1.320 1.300 1.340 1,258,000 1,654,030 1.3148 1.320 1.310 1.320 1.300 1.340 1,258,000 1.3148 -1.49%
2020-11-03 0 1.340 1.320 1.340 1.320 1.340 605,000 801,800 1.3253 1.340 1.320 1.340 1.320 1.340 605,000 1.3253 2.29%
2020-11-02 0 1.310 1.310 1.320 1.290 1.340 3,404,000 4,460,480 1.3104 1.310 1.310 1.320 1.290 1.340 3,404,000 1.3104 -1.50%
2020-10-30 0 1.330 1.320 1.330 1.310 1.350 1,815,000 2,411,620 1.3287 1.330 1.320 1.330 1.310 1.350 1,815,000 1.3287 -1.48%
2020-10-29 0 1.350 1.340 1.350 1.320 1.350 864,000 1,152,320 1.3337 1.350 1.340 1.350 1.320 1.350 864,000 1.3337 0.75%
2020-10-28 0 1.340 1.330 1.340 1.330 1.340 227,000 302,480 1.3325 1.340 1.330 1.340 1.330 1.340 227,000 1.3325 0.75%
2020-10-27 0 1.330 1.330 1.340 1.330 1.360 5,490,000 7,364,080 1.3414 1.330 1.330 1.340 1.330 1.360 5,490,000 1.3414 -2.92%
2020-10-23 0 1.370 1.360 1.370 1.360 1.380 1,032,000 1,413,020 1.3692 1.370 1.360 1.370 1.360 1.380 1,032,000 1.3692 1.48%
2020-10-22 0 1.350 1.350 1.360 1.350 1.390 11,241,682 15,279,677 1.3592 1.350 1.350 1.360 1.350 1.390 11,241,682 1.3592 -1.46%
2020-10-21 0 1.370 1.370 1.380 1.350 1.380 3,294,000 4,491,280 1.3635 1.370 1.370 1.380 1.350 1.380 3,294,000 1.3635 0.74%
2020-10-20 0 1.360 1.360 1.370 1.360 1.390 1,502,000 2,059,794 1.3714 1.360 1.360 1.370 1.360 1.390 1,502,000 1.3714 -1.45%
2020-10-19 0 1.380 1.370 1.380 1.370 1.400 1,234,000 1,706,820 1.3832 1.380 1.370 1.380 1.370 1.400 1,234,000 1.3832 1.47%
2020-10-16 0 1.360 1.360 1.370 1.360 1.390 1,366,000 1,878,360 1.3751 1.360 1.360 1.370 1.360 1.390 1,366,000 1.3751 0.00%
2020-10-15 0 1.360 1.360 1.370 1.360 1.390 1,084,000 1,490,200 1.3747 1.360 1.360 1.370 1.360 1.390 1,084,000 1.3747 -1.45%
2020-10-14 0 1.380 1.360 1.380 1.350 1.380 1,322,000 1,807,840 1.3675 1.380 1.360 1.380 1.350 1.380 1,322,000 1.3675 0.00%
2020-10-12 0 1.380 1.370 1.380 1.360 1.380 2,067,115 2,837,617 1.3727 1.380 1.370 1.380 1.360 1.380 2,067,115 1.3727 1.47%
2020-10-09 0 1.360 1.350 1.360 1.330 1.400 1,927,000 2,594,590 1.3464 1.360 1.350 1.360 1.330 1.400 1,927,000 1.3464 0.00%
2020-10-08 0 1.360 1.360 1.380 1.350 1.400 1,986,000 2,706,370 1.3627 1.360 1.360 1.380 1.350 1.400 1,986,000 1.3627 -0.73%
2020-10-07 0 1.370 1.360 1.370 1.360 1.380 556,000 760,500 1.3678 1.370 1.360 1.370 1.360 1.380 556,000 1.3678 0.00%
2020-10-06 0 1.370 1.360 1.370 1.330 1.380 1,272,000 1,733,380 1.3627 1.370 1.360 1.370 1.330 1.380 1,272,000 1.3627 1.48%
2020-10-05 0 1.350 1.320 1.350 1.310 1.350 598,000 795,040 1.3295 1.350 1.320 1.350 1.310 1.350 598,000 1.3295 2.27%
2020-09-30 0 1.320 1.320 1.330 1.320 1.340 440,000 584,620 1.3287 1.320 1.320 1.330 1.320 1.340 440,000 1.3287 0.76%
2020-09-29 0 1.310 1.310 1.320 1.310 1.340 585,000 776,640 1.3276 1.310 1.310 1.320 1.310 1.340 585,000 1.3276 -2.24%
2020-09-28 0 1.340 1.320 1.340 1.310 1.340 870,000 1,148,400 1.3200 1.340 1.320 1.340 1.310 1.340 870,000 1.3200 2.29%
2020-09-25 0 1.310 1.310 1.320 1.300 1.350 1,640,000 2,163,480 1.3192 1.310 1.310 1.320 1.300 1.350 1,640,000 1.3192 -2.24%
2020-09-24 0 1.340 1.340 1.350 1.340 1.370 884,700 1,192,332 1.3477 1.340 1.340 1.350 1.340 1.370 884,700 1.3477 -1.47%
2020-09-23 0 1.360 1.350 1.360 1.350 1.370 897,000 1,218,840 1.3588 1.360 1.350 1.360 1.350 1.370 897,000 1.3588 -0.73%
2020-09-22 0 1.370 1.340 1.370 1.340 1.370 1,758,000 2,379,360 1.3534 1.370 1.340 1.370 1.340 1.370 1,758,000 1.3534 0.00%
2020-09-21 0 1.370 1.360 1.370 1.360 1.390 1,102,000 1,511,500 1.3716 1.370 1.360 1.370 1.360 1.390 1,102,000 1.3716 0.00%
2020-09-18 0 1.370 1.360 1.370 1.360 1.400 2,882,000 3,960,060 1.3741 1.370 1.360 1.370 1.360 1.400 2,882,000 1.3741 -1.44%
2020-09-17 0 1.390 1.370 1.390 1.360 1.390 1,736,000 2,378,740 1.3702 1.390 1.370 1.390 1.360 1.390 1,736,000 1.3702 1.46%
2020-09-16 0 1.370 1.360 1.370 1.370 1.400 1,814,500 2,503,350 1.3796 1.370 1.360 1.370 1.370 1.400 1,814,500 1.3796 -0.72%
2020-09-15 0 1.380 1.380 1.390 1.370 1.400 2,533,000 3,502,190 1.3826 1.380 1.380 1.390 1.370 1.400 2,533,000 1.3826 0.00%
2020-09-14 0 1.380 1.380 1.400 1.380 1.400 1,129,875 1,567,950 1.3877 1.380 1.380 1.400 1.380 1.400 1,129,875 1.3877 0.73%
2020-09-11 0 1.370 1.370 1.380 1.370 1.400 3,172,125 4,397,505 1.3863 1.370 1.370 1.380 1.370 1.400 3,172,125 1.3863 -1.44%
2020-09-10 0 1.390 1.390 1.400 1.390 1.410 904,000 1,264,000 1.3982 1.390 1.390 1.400 1.390 1.410 904,000 1.3982 -0.71%
2020-09-09 0 1.400 1.390 1.400 1.390 1.400 1,068,000 1,491,380 1.3964 1.400 1.390 1.400 1.390 1.400 1,068,000 1.3964 0.72%
2020-09-08 0 1.390 1.390 1.400 1.390 1.420 1,527,000 2,147,480 1.4063 1.390 1.390 1.400 1.390 1.420 1,527,000 1.4063 0.00%
2020-09-07 0 1.390 1.390 1.400 1.390 1.430 2,171,000 3,049,940 1.4049 1.390 1.390 1.400 1.390 1.430 2,171,000 1.4049 -2.11%
2020-09-04 0 1.420 1.410 1.420 1.400 1.430 2,912,000 4,119,160 1.4145 1.420 1.410 1.420 1.400 1.430 2,912,000 1.4145 -1.39%
2020-09-03 0 1.440 1.440 1.450 1.430 1.450 623,958 897,441 1.4383 1.440 1.440 1.450 1.430 1.450 623,958 1.4383 0.70%
2020-09-02 0 1.430 1.430 1.440 1.430 1.460 3,324,000 4,783,400 1.4390 1.430 1.430 1.440 1.430 1.460 3,324,000 1.4390 -1.38%
2020-09-01 0 1.450 1.450 1.460 1.450 1.470 1,776,000 2,592,500 1.4597 1.450 1.450 1.460 1.450 1.470 1,776,000 1.4597 -1.36%
2020-08-31 0 1.470 1.460 1.470 1.460 1.500 2,372,000 3,501,880 1.4763 1.470 1.460 1.470 1.460 1.500 2,372,000 1.4763 0.68%
2020-08-28 0 1.460 1.460 1.470 1.460 1.500 1,916,000 2,827,720 1.4758 1.460 1.460 1.470 1.460 1.500 1,916,000 1.4758 -1.35%
2020-08-27 0 1.480 1.480 1.490 1.470 1.500 1,958,000 2,896,400 1.4793 1.480 1.480 1.490 1.470 1.500 1,958,000 1.4793 -0.67%
2020-08-26 0 1.490 1.480 1.490 1.480 1.520 3,111,000 4,636,190 1.4903 1.490 1.480 1.490 1.480 1.520 3,111,000 1.4903 -0.67%
2020-08-25 0 1.500 1.500 1.510 1.490 1.510 2,819,000 4,229,620 1.5004 1.500 1.500 1.510 1.490 1.510 2,819,000 1.5004 0.00%
2020-08-24 0 1.500 1.500 1.510 1.490 1.530 6,238,000 9,372,240 1.5024 1.500 1.500 1.510 1.490 1.530 6,238,000 1.5024 -0.66%
2020-08-21 0 1.510 1.500 1.520 1.500 1.520 3,134,000 4,738,240 1.5119 1.510 1.500 1.520 1.500 1.520 3,134,000 1.5119 0.00%
2020-08-20 0 1.510 1.500 1.510 1.500 1.510 1,516,000 2,277,920 1.5026 1.510 1.500 1.510 1.500 1.510 1,516,000 1.5026 -0.66%
2020-08-19 0 1.520 1.510 1.530 1.500 1.520 1,384,000 2,090,560 1.5105 1.520 1.510 1.530 1.500 1.520 1,384,000 1.5105 0.66%
2020-08-18 0 1.510 1.510 1.520 1.490 1.540 11,041,000 16,639,730 1.5071 1.510 1.510 1.520 1.490 1.540 11,041,000 1.5071 -2.58%
2020-08-17 0 1.550 1.550 1.560 1.520 1.560 2,223,000 3,449,860 1.5519 1.550 1.550 1.560 1.520 1.560 2,223,000 1.5519 1.97%
2020-08-14 0 1.520 1.510 1.520 1.520 1.540 1,786,600 2,721,888 1.5235 1.520 1.510 1.520 1.520 1.540 1,786,600 1.5235 0.00%
2020-08-13 0 1.520 1.510 1.520 1.510 1.520 1,406,000 2,130,780 1.5155 1.520 1.510 1.520 1.510 1.520 1,406,000 1.5155 0.00%
2020-08-12 0 1.520 1.510 1.520 1.500 1.520 2,848,000 4,297,300 1.5089 1.520 1.510 1.520 1.500 1.520 2,848,000 1.5089 0.66%
2020-08-11 0 1.510 1.500 1.510 1.500 1.520 2,034,000 3,085,000 1.5167 1.510 1.500 1.510 1.500 1.520 2,034,000 1.5167 1.34%
2020-08-10 0 1.490 1.490 1.500 1.490 1.510 2,806,500 4,208,700 1.4996 1.490 1.490 1.500 1.490 1.510 2,806,500 1.4996 -0.67%
2020-08-07 0 1.500 1.490 1.500 1.490 1.510 2,512,714 3,775,192 1.5024 1.500 1.490 1.500 1.490 1.510 2,512,714 1.5024 -0.66%
2020-08-06 0 1.510 1.500 1.510 1.500 1.520 1,257,198 1,893,448 1.5061 1.510 1.500 1.510 1.500 1.520 1,257,198 1.5061 0.67%
2020-08-05 0 1.500 1.500 1.530 1.490 1.520 2,740,791 4,126,451 1.5056 1.500 1.500 1.530 1.490 1.520 2,740,791 1.5056 -1.32%
2020-08-04 0 1.520 1.520 1.540 1.490 1.550 1,788,000 2,719,750 1.5211 1.520 1.520 1.540 1.490 1.550 1,788,000 1.5211 1.33%
2020-08-03 0 1.500 1.500 1.510 1.490 1.530 2,245,584 3,370,036 1.5007 1.500 1.500 1.510 1.490 1.530 2,245,584 1.5007 0.00%
2020-07-31 0 1.500 1.500 1.510 1.490 1.550 1,976,000 2,991,540 1.5139 1.500 1.500 1.510 1.490 1.550 1,976,000 1.5139 0.00%
2020-07-30 0 1.500 1.500 1.510 1.490 1.530 790,000 1,189,340 1.5055 1.500 1.500 1.510 1.490 1.530 790,000 1.5055 -0.66%
2020-07-29 0 1.510 1.510 1.520 1.500 1.520 786,000 1,187,540 1.5109 1.510 1.510 1.520 1.500 1.520 786,000 1.5109 0.67%
2020-07-28 0 1.500 1.500 1.520 1.490 1.540 1,265,000 1,903,970 1.5051 1.500 1.500 1.520 1.490 1.540 1,265,000 1.5051 -0.66%
2020-07-27 0 1.510 1.500 1.520 1.500 1.550 2,988,000 4,508,700 1.5089 1.510 1.500 1.520 1.500 1.550 2,988,000 1.5089 -1.31%
2020-07-24 0 1.530 1.520 1.530 1.520 1.550 1,479,000 2,269,870 1.5347 1.530 1.520 1.530 1.520 1.550 1,479,000 1.5347 -1.29%
2020-07-23 0 1.550 1.550 1.560 1.540 1.570 1,242,000 1,930,260 1.5542 1.550 1.550 1.560 1.540 1.570 1,242,000 1.5542 0.65%
2020-07-22 0 1.540 1.540 1.580 1.510 1.630 4,306,000 6,668,360 1.5486 1.540 1.540 1.580 1.510 1.630 4,306,000 1.5486 -0.65%
2020-07-21 0 1.550 1.550 1.560 1.520 1.630 3,851,500 6,028,495 1.5652 1.550 1.550 1.560 1.520 1.630 3,851,500 1.5652 -3.13%
2020-07-20 0 1.600 1.590 1.600 1.570 1.620 1,461,500 2,335,200 1.5978 1.600 1.590 1.600 1.570 1.620 1,461,500 1.5978 2.56%
2020-07-17 0 1.560 1.550 1.560 1.550 1.580 2,026,000 3,189,260 1.5742 1.560 1.550 1.560 1.550 1.580 2,026,000 1.5742 0.65%
2020-07-16 0 1.550 1.540 1.550 1.550 1.600 2,366,000 3,708,300 1.5673 1.550 1.540 1.550 1.550 1.600 2,366,000 1.5673 -2.52%
2020-07-15 0 1.590 1.590 1.610 1.580 1.640 2,492,000 3,987,200 1.6000 1.590 1.590 1.610 1.580 1.640 2,492,000 1.6000 0.00%
2020-07-14 0 1.590 1.590 1.600 1.590 1.630 2,844,000 4,540,560 1.5965 1.590 1.590 1.600 1.590 1.630 2,844,000 1.5965 -1.85%
2020-07-13 0 1.620 1.600 1.620 1.590 1.640 4,132,000 6,671,800 1.6147 1.620 1.600 1.620 1.590 1.640 4,132,000 1.6147 0.00%
2020-07-10 0 1.620 1.620 1.630 1.610 1.660 3,749,000 6,102,180 1.6277 1.620 1.620 1.630 1.610 1.660 3,749,000 1.6277 -2.41%
2020-07-09 0 1.660 1.660 1.670 1.650 1.690 5,340,000 8,960,080 1.6779 1.660 1.660 1.670 1.650 1.690 5,340,000 1.6779 0.61%
2020-07-08 0 1.650 1.650 1.670 1.640 1.670 3,396,000 5,592,340 1.6467 1.650 1.650 1.670 1.640 1.670 3,396,000 1.6467 0.61%
2020-07-07 0 1.640 1.640 1.650 1.630 1.710 7,065,000 11,786,428 1.6683 1.640 1.640 1.650 1.630 1.710 7,065,000 1.6683 -1.80%
2020-07-06 0 1.670 1.670 1.680 1.590 1.680 8,728,000 14,521,600 1.6638 1.670 1.670 1.680 1.590 1.680 8,728,000 1.6638 5.70%
2020-07-03 0 1.580 1.580 1.590 1.560 1.600 3,816,000 6,042,180 1.5834 1.580 1.580 1.590 1.560 1.600 3,816,000 1.5834 1.94%
2020-07-02 0 1.550 1.550 1.560 1.460 1.560 7,516,966 11,465,499 1.5253 1.550 1.550 1.560 1.460 1.560 7,516,966 1.5253 6.16%
2020-06-30 0 1.460 1.450 1.460 1.450 1.480 2,774,000 4,061,330 1.4641 1.460 1.450 1.460 1.450 1.480 2,774,000 1.4641 0.00%
2020-06-29 0 1.460 1.460 1.470 1.440 1.470 2,206,000 3,218,160 1.4588 1.460 1.460 1.470 1.440 1.470 2,206,000 1.4588 0.00%
2020-06-26 0 1.460 1.450 1.460 1.440 1.480 3,522,000 5,160,020 1.4651 1.460 1.450 1.460 1.440 1.480 3,522,000 1.4651 -1.35%
2020-06-24 0 1.480 1.480 1.500 1.470 1.500 2,661,000 3,957,095 1.4871 1.480 1.480 1.500 1.470 1.500 2,661,000 1.4871 0.00%
2020-06-23 0 1.480 1.480 1.500 1.480 1.510 2,375,500 3,531,525 1.4866 1.480 1.480 1.500 1.480 1.510 2,375,500 1.4866 0.00%
2020-06-22 0 1.480 1.480 1.490 1.480 1.500 1,560,000 2,320,180 1.4873 1.480 1.480 1.490 1.480 1.500 1,560,000 1.4873 0.00%
2020-06-19 0 1.480 1.480 1.490 1.460 1.500 4,061,000 6,015,650 1.4813 1.480 1.480 1.490 1.460 1.500 4,061,000 1.4813 0.00%
2020-06-18 0 1.480 1.480 1.490 1.460 1.550 1,056,000 1,572,620 1.4892 1.480 1.480 1.490 1.460 1.550 1,056,000 1.4892 0.00%
2020-06-17 0 1.480 1.480 1.490 1.480 1.550 755,000 1,122,310 1.4865 1.480 1.480 1.490 1.480 1.550 755,000 1.4865 -1.33%
2020-06-16 0 1.500 1.480 1.500 1.460 1.500 3,426,221 5,097,127 1.4877 1.500 1.480 1.500 1.460 1.500 3,426,221 1.4877 5.63%
2020-06-15 0 1.420 1.420 1.430 1.410 1.490 6,270,000 9,104,500 1.4521 1.420 1.420 1.430 1.410 1.490 6,270,000 1.4521 -3.40%
2020-06-12 0 1.470 1.470 1.490 1.450 1.500 3,871,000 5,719,300 1.4775 1.470 1.470 1.490 1.450 1.500 3,871,000 1.4775 -2.00%
2020-06-11 0 1.500 1.500 1.510 1.490 1.550 2,902,000 4,400,980 1.5165 1.500 1.500 1.510 1.490 1.550 2,902,000 1.5165 -3.85%
2020-06-10 0 1.560 1.550 1.560 1.530 1.580 1,449,000 2,237,020 1.5438 1.560 1.550 1.560 1.530 1.580 1,449,000 1.5438 0.65%
2020-06-09 0 1.550 1.550 1.560 1.530 1.600 2,694,000 4,218,070 1.5657 1.550 1.550 1.560 1.530 1.600 2,694,000 1.5657 1.31%
2020-06-08 0 1.530 1.520 1.530 1.490 1.540 5,622,000 8,547,920 1.5204 1.530 1.520 1.530 1.490 1.540 5,622,000 1.5204 2.68%
2020-06-05 0 1.490 1.480 1.490 1.440 1.490 2,928,000 4,294,280 1.4666 1.490 1.480 1.490 1.440 1.490 2,928,000 1.4666 3.47%
2020-06-04 0 1.440 1.440 1.470 1.440 1.480 2,402,000 3,486,020 1.4513 1.440 1.440 1.470 1.440 1.480 2,402,000 1.4513 -0.69%
2020-06-03 0 1.450 1.440 1.450 1.440 1.490 1,478,000 2,159,660 1.4612 1.450 1.440 1.450 1.440 1.490 1,478,000 1.4612 -0.68%
2020-06-02 0 1.460 1.450 1.460 1.430 1.480 1,254,000 1,829,720 1.4591 1.460 1.450 1.460 1.430 1.480 1,254,000 1.4591 0.69%
2020-06-01 0 1.450 1.440 1.450 1.410 1.450 3,385,000 4,853,820 1.4339 1.450 1.440 1.450 1.410 1.450 3,385,000 1.4339 4.32%
2020-05-29 0 1.390 1.390 1.400 1.380 1.400 1,163,000 1,617,710 1.3910 1.390 1.390 1.400 1.380 1.400 1,163,000 1.3910 0.00%
2020-05-28 0 1.390 1.390 1.400 1.380 1.430 1,416,000 1,987,060 1.4033 1.390 1.390 1.400 1.380 1.430 1,416,000 1.4033 -2.11%
2020-05-27 0 1.420 1.400 1.420 1.380 1.430 931,000 1,306,850 1.4037 1.420 1.400 1.420 1.380 1.430 931,000 1.4037 0.71%
2020-05-26 0 1.410 1.410 1.420 1.410 1.440 2,663,000 3,790,110 1.4232 1.410 1.410 1.420 1.410 1.440 2,663,000 1.4232 0.71%
2020-05-25 0 1.400 1.400 1.430 1.370 1.420 2,080,000 2,898,660 1.3936 1.400 1.400 1.430 1.370 1.420 2,080,000 1.3936 -0.71%
2020-05-22 0 1.410 1.400 1.410 1.370 1.520 10,430,000 14,763,160 1.4155 1.410 1.400 1.410 1.370 1.520 10,430,000 1.4155 -7.48%
2020-05-21 0 1.710 1.710 1.720 1.710 1.730 3,486,000 5,996,220 1.7201 1.524 1.524 1.533 1.524 1.542 3,911,662 1.5329 0.00%
2020-05-20 0 1.710 1.710 1.720 1.710 1.730 2,818,477 4,830,396 1.7138 1.524 1.524 1.533 1.524 1.542 3,162,630 1.5273 -0.58%
2020-05-19 0 1.720 1.710 1.720 1.700 1.740 3,494,000 6,010,250 1.7202 1.533 1.524 1.533 1.515 1.551 3,920,639 1.5330 1.78%
2020-05-18 0 1.690 1.690 1.700 1.670 1.710 2,542,386 4,289,616 1.6872 1.506 1.506 1.515 1.488 1.524 2,852,827 1.5036 0.00%
2020-05-15 0 1.690 1.690 1.700 1.680 1.700 1,849,000 3,127,130 1.6913 1.506 1.506 1.515 1.497 1.515 2,074,774 1.5072 -0.59%
2020-05-14 0 1.700 1.690 1.710 1.680 1.730 6,504,000 11,055,540 1.6998 1.515 1.506 1.524 1.497 1.542 7,298,178 1.5148 -2.30%
2020-05-13 0 1.740 1.710 1.740 1.710 1.740 1,006,000 1,731,280 1.7210 1.551 1.524 1.551 1.524 1.551 1,128,839 1.5337 1.75%
2020-05-12 0 1.710 1.710 1.720 1.710 1.750 2,174,000 3,742,700 1.7216 1.524 1.524 1.533 1.524 1.560 2,439,459 1.5342 -2.29%
2020-05-11 0 1.750 1.750 1.760 1.750 1.790 1,642,000 2,891,060 1.7607 1.560 1.560 1.568 1.560 1.595 1,842,498 1.5691 0.57%
2020-05-08 0 1.740 1.730 1.740 1.700 1.760 4,638,000 8,063,420 1.7386 1.551 1.542 1.551 1.515 1.568 5,204,328 1.5494 3.57%
2020-05-07 0 1.680 1.680 1.690 1.670 1.700 1,978,000 3,334,880 1.6860 1.497 1.497 1.506 1.488 1.515 2,219,526 1.5025 -1.18%
2020-05-06 0 1.700 1.690 1.710 1.650 1.700 6,538,000 11,053,180 1.6906 1.515 1.506 1.524 1.470 1.515 7,336,330 1.5066 1.19%
2020-05-05 0 1.680 1.670 1.680 1.660 1.690 1,229,000 2,049,820 1.6679 1.497 1.488 1.497 1.479 1.506 1,379,068 1.4864 1.82%
2020-05-04 0 1.650 1.650 1.660 1.640 1.690 6,388,000 10,598,520 1.6591 1.470 1.470 1.479 1.462 1.506 7,168,014 1.4786 -4.62%
2020-04-29 0 1.730 1.730 1.740 1.680 1.760 5,676,000 9,817,020 1.7296 1.542 1.542 1.551 1.497 1.568 6,369,074 1.5414 3.59%
2020-04-28 0 1.670 1.670 1.690 1.660 1.690 2,570,000 4,303,220 1.6744 1.488 1.488 1.506 1.479 1.506 2,883,813 1.4922 0.00%
2020-04-27 0 1.670 1.670 1.680 1.640 1.680 2,163,000 3,615,640 1.6716 1.488 1.488 1.497 1.462 1.497 2,427,116 1.4897 1.83%
2020-04-24 0 1.640 1.640 1.650 1.630 1.670 3,422,500 5,624,565 1.6434 1.462 1.462 1.470 1.453 1.488 3,840,408 1.4646 -1.20%
2020-04-23 0 1.660 1.660 1.670 1.660 1.690 737,000 1,232,450 1.6723 1.479 1.479 1.488 1.479 1.506 826,992 1.4903 -0.60%
2020-04-22 0 1.670 1.670 1.680 1.630 1.680 3,320,694 5,495,450 1.6549 1.488 1.488 1.497 1.453 1.497 3,726,171 1.4748 -0.60%
2020-04-21 0 1.680 1.670 1.680 1.660 1.700 6,607,000 11,053,130 1.6729 1.497 1.488 1.497 1.479 1.515 7,413,755 1.4909 -2.33%
2020-04-20 0 1.720 1.710 1.720 1.700 1.720 1,604,000 2,748,000 1.7132 1.533 1.524 1.533 1.515 1.533 1,799,858 1.5268 0.58%
2020-04-17 0 1.710 1.710 1.720 1.700 1.740 3,972,000 6,837,060 1.7213 1.524 1.524 1.533 1.515 1.551 4,457,006 1.5340 1.18%
2020-04-16 0 1.690 1.690 1.700 1.690 1.710 3,030,000 5,135,720 1.6950 1.506 1.506 1.515 1.506 1.524 3,399,982 1.5105 -1.17%
2020-04-15 0 1.710 1.710 1.720 1.690 1.750 7,889,729 13,500,813 1.7112 1.524 1.524 1.533 1.506 1.560 8,853,113 1.5250 -1.16%
2020-04-14 0 1.730 1.730 1.740 1.730 1.780 4,466,000 7,787,690 1.7438 1.542 1.542 1.551 1.542 1.586 5,011,326 1.5540 -0.57%
2020-04-09 0 1.740 1.730 1.740 1.720 1.750 3,592,000 6,227,760 1.7338 1.551 1.542 1.551 1.533 1.560 4,030,605 1.5451 0.58%
2020-04-08 0 1.730 1.710 1.730 1.690 1.730 5,464,000 9,358,220 1.7127 1.542 1.524 1.542 1.506 1.542 6,131,188 1.5263 0.58%
2020-04-07 0 1.720 1.720 1.730 1.700 1.740 6,436,000 11,072,560 1.7204 1.533 1.533 1.542 1.515 1.551 7,221,875 1.5332 1.78%
2020-04-06 0 1.690 1.670 1.690 1.640 1.690 4,416,000 7,350,340 1.6645 1.506 1.488 1.506 1.462 1.506 4,955,221 1.4834 0.60%
2020-04-03 0 1.680 1.670 1.680 1.660 1.720 9,060,000 15,161,660 1.6735 1.497 1.488 1.497 1.479 1.533 10,166,282 1.4914 0.00%
2020-04-02 0 1.680 1.680 1.690 1.640 1.690 10,621,078 17,621,807 1.6591 1.497 1.497 1.506 1.462 1.506 11,917,977 1.4786 1.20%
2020-04-01 0 1.660 1.660 1.670 1.640 1.690 11,788,000 19,640,440 1.6661 1.479 1.479 1.488 1.462 1.506 13,227,387 1.4848 -2.35%
2020-03-31 0 1.700 1.690 1.700 1.650 1.700 9,000,000 15,058,160 1.6731 1.515 1.506 1.515 1.470 1.515 10,098,955 1.4911 2.41%
2020-03-30 0 1.660 1.660 1.670 1.640 1.700 5,936,000 9,889,470 1.6660 1.479 1.479 1.488 1.462 1.515 6,660,822 1.4847 -1.19%
2020-03-27 0 1.680 1.680 1.690 1.660 1.730 11,003,000 18,616,170 1.6919 1.497 1.497 1.506 1.479 1.542 12,346,534 1.5078 1.20%
2020-03-26 0 1.660 1.650 1.660 1.620 1.700 6,868,000 11,446,380 1.6666 1.479 1.470 1.479 1.444 1.515 7,706,625 1.4853 1.84%
2020-03-25 0 1.630 1.630 1.640 1.570 1.640 18,727,000 29,965,300 1.6001 1.453 1.453 1.462 1.399 1.462 21,013,682 1.4260 5.84%
2020-03-24 0 1.540 1.540 1.550 1.500 1.620 17,381,000 26,702,212 1.5363 1.372 1.372 1.381 1.337 1.444 19,503,327 1.3691 6.94%
2020-03-23 0 1.440 1.440 1.460 1.430 1.500 9,323,000 13,526,870 1.4509 1.283 1.283 1.301 1.274 1.337 10,461,396 1.2930 -5.88%
2020-03-20 0 1.530 1.520 1.530 1.450 1.550 7,612,000 11,423,840 1.5008 1.364 1.355 1.364 1.292 1.381 8,541,472 1.3375 6.99%
2020-03-19 0 1.430 1.420 1.430 1.380 1.490 9,098,000 12,985,810 1.4273 1.274 1.265 1.274 1.230 1.328 10,208,922 1.2720 -5.92%
2020-03-18 0 1.520 1.520 1.530 1.510 1.660 10,130,000 16,098,246 1.5892 1.355 1.355 1.364 1.346 1.479 11,366,935 1.4162 -7.32%
2020-03-17 0 1.640 1.640 1.650 1.580 1.720 12,676,000 20,801,220 1.6410 1.462 1.462 1.470 1.408 1.533 14,223,818 1.4624 -4.65%
2020-03-16 0 1.720 1.720 1.740 1.720 1.910 11,431,100 20,479,785 1.7916 1.533 1.533 1.551 1.533 1.702 12,826,908 1.5966 -10.42%
2020-03-13 0 1.920 1.920 1.930 1.790 1.960 8,514,000 15,806,860 1.8566 1.711 1.711 1.720 1.595 1.747 9,553,612 1.6545 -3.52%
2020-03-12 0 1.990 1.990 2.000 1.970 2.050 3,878,400 7,745,774 1.9972 1.773 1.773 1.782 1.756 1.827 4,351,976 1.7798 -3.40%
2020-03-11 0 2.060 2.050 2.060 2.050 2.110 1,282,000 2,665,070 2.0788 1.836 1.827 1.836 1.827 1.880 1,438,540 1.8526 0.49%
2020-03-10 0 2.050 2.040 2.060 2.010 2.090 6,195,259 12,735,900 2.0557 1.827 1.818 1.836 1.791 1.863 6,951,738 1.8320 0.99%
2020-03-09 0 2.030 2.020 2.050 2.030 2.120 6,196,000 12,741,850 2.0565 1.809 1.800 1.827 1.809 1.889 6,952,570 1.8327 -5.58%
2020-03-06 0 2.150 2.150 2.170 2.150 2.210 2,337,000 5,054,550 2.1628 1.916 1.916 1.934 1.916 1.970 2,622,362 1.9275 -3.15%
2020-03-05 0 2.220 2.210 2.230 2.170 2.230 4,099,955 9,027,462 2.2018 1.978 1.970 1.987 1.934 1.987 4,600,585 1.9622 1.83%
2020-03-04 0 2.180 2.180 2.190 2.130 2.210 5,841,000 12,722,400 2.1781 1.943 1.943 1.952 1.898 1.970 6,554,222 1.9411 0.93%
2020-03-03 0 2.160 2.160 2.170 2.160 2.200 4,585,000 9,985,110 2.1778 1.925 1.925 1.934 1.925 1.961 5,144,857 1.9408 0.00%
2020-03-02 0 2.160 2.150 2.170 2.100 2.170 5,106,000 10,927,460 2.1401 1.925 1.916 1.934 1.871 1.934 5,729,474 1.9072 2.86%
2020-02-28 0 2.100 2.080 2.100 2.070 2.160 11,933,000 25,109,050 2.1042 1.871 1.854 1.871 1.845 1.925 13,390,093 1.8752 -3.23%
2020-02-27 0 2.170 2.170 2.180 2.150 2.210 3,141,000 6,815,200 2.1698 1.934 1.934 1.943 1.916 1.970 3,524,535 1.9336 0.00%
2020-02-26 0 2.170 2.170 2.180 2.130 2.200 3,380,000 7,344,600 2.1730 1.934 1.934 1.943 1.898 1.961 3,792,719 1.9365 0.00%
2020-02-25 0 2.170 2.170 2.180 2.130 2.180 3,071,000 6,629,130 2.1586 1.934 1.934 1.943 1.898 1.943 3,445,988 1.9237 0.00%
2020-02-24 0 2.170 2.170 2.180 2.160 2.210 3,988,000 8,703,180 2.1823 1.934 1.934 1.943 1.925 1.970 4,474,959 1.9449 -1.81%
2020-02-21 0 2.210 2.210 2.220 2.210 2.260 3,214,000 7,157,760 2.2271 1.970 1.970 1.978 1.970 2.014 3,606,449 1.9847 -2.21%
2020-02-20 0 2.260 2.240 2.260 2.220 2.260 3,209,000 7,176,940 2.2365 2.014 1.996 2.014 1.978 2.014 3,600,839 1.9931 0.44%
2020-02-19 0 2.250 2.240 2.250 2.230 2.270 2,512,000 5,646,640 2.2479 2.005 1.996 2.005 1.987 2.023 2,818,731 2.0033 0.00%
2020-02-18 0 2.250 2.240 2.250 2.230 2.280 3,717,000 8,368,520 2.2514 2.005 1.996 2.005 1.987 2.032 4,170,869 2.0064 -0.88%
2020-02-17 0 2.270 2.260 2.270 2.250 2.280 2,302,000 5,211,270 2.2638 2.023 2.014 2.023 2.005 2.032 2,583,088 2.0175 1.34%
2020-02-14 0 2.240 2.240 2.250 2.230 2.260 2,849,000 6,394,810 2.2446 1.996 1.996 2.005 1.987 2.014 3,196,880 2.0003 0.90%
2020-02-13 0 2.220 2.220 2.230 2.200 2.250 4,377,000 9,758,180 2.2294 1.978 1.978 1.987 1.961 2.005 4,911,459 1.9868 0.91%
2020-02-12 0 2.200 2.200 2.210 2.200 2.230 2,694,030 5,968,229 2.2154 1.961 1.961 1.970 1.961 1.987 3,022,988 1.9743 0.00%
2020-02-11 0 2.200 2.180 2.200 2.160 2.210 8,592,058 18,778,682 2.1856 1.961 1.943 1.961 1.925 1.970 9,641,201 1.9478 2.80%
2020-02-10 0 2.140 2.140 2.150 2.120 2.150 1,836,000 3,920,280 2.1352 1.907 1.907 1.916 1.889 1.916 2,060,187 1.9029 -0.47%
2020-02-07 0 2.150 2.140 2.150 2.120 2.160 4,079,026 8,729,689 2.1401 1.916 1.907 1.916 1.889 1.925 4,577,100 1.9073 -0.92%
2020-02-06 0 2.170 2.170 2.180 2.120 2.180 4,320,000 9,347,480 2.1638 1.934 1.934 1.943 1.889 1.943 4,847,499 1.9283 2.84%
2020-02-05 0 2.110 2.100 2.110 2.080 2.130 4,786,000 10,082,660 2.1067 1.880 1.871 1.880 1.854 1.898 5,370,400 1.8775 1.93%
2020-02-04 0 2.070 2.060 2.080 2.030 2.090 3,959,073 8,165,208 2.0624 1.845 1.836 1.854 1.809 1.863 4,442,500 1.8380 1.47%
2020-02-03 0 2.040 2.030 2.040 2.010 2.060 4,134,456 8,417,829 2.0360 1.818 1.809 1.818 1.791 1.836 4,639,298 1.8145 -0.49%
2020-01-31 0 2.050 2.050 2.060 2.040 2.090 5,471,000 11,269,900 2.0599 1.827 1.827 1.836 1.818 1.863 6,139,043 1.8358 -0.97%
2020-01-30 0 2.070 2.060 2.070 2.050 2.160 11,374,000 23,820,386 2.0943 1.845 1.836 1.845 1.827 1.925 12,762,835 1.8664 -4.61%
2020-01-29 0 2.170 2.160 2.170 2.150 2.230 13,886,976 30,442,348 2.1922 1.934 1.925 1.934 1.916 1.987 15,582,661 1.9536 -5.24%
2020-01-24 0 2.290 2.280 2.290 2.270 2.300 3,539,838 8,066,246 2.2787 2.041 2.032 2.041 2.023 2.050 3,972,074 2.0307 -0.43%
2020-01-23 0 2.300 2.290 2.300 2.280 2.340 9,658,000 22,214,790 2.3001 2.050 2.041 2.050 2.032 2.085 10,837,301 2.0498 -2.54%
2020-01-22 0 2.360 2.350 2.360 2.290 2.370 9,410,000 22,005,250 2.3385 2.103 2.094 2.103 2.041 2.112 10,559,019 2.0840 1.29%
2020-01-21 0 2.330 2.330 2.340 2.320 2.400 13,240,000 31,172,540 2.3544 2.076 2.076 2.085 2.068 2.139 14,856,685 2.0982 -4.12%
2020-01-20 0 2.430 2.420 2.430 2.420 2.560 26,241,000 65,485,150 2.4955 2.166 2.157 2.166 2.157 2.281 29,445,187 2.2240 -2.02%
2020-01-17 0 2.480 2.470 2.480 2.410 2.480 15,352,000 37,571,080 2.4473 2.210 2.201 2.210 2.148 2.210 17,226,574 2.1810 2.48%
2020-01-16 0 2.420 2.420 2.430 2.400 2.450 9,791,499 23,759,962 2.4266 2.157 2.157 2.166 2.139 2.183 10,987,101 2.1625 -0.41%
2020-01-15 0 2.430 2.420 2.430 2.350 2.450 21,153,258 51,141,226 2.4177 2.166 2.157 2.166 2.094 2.183 23,736,201 2.1546 3.40%
2020-01-14 0 2.350 2.350 2.360 2.320 2.380 15,450,000 36,286,120 2.3486 2.094 2.094 2.103 2.068 2.121 17,336,540 2.0930 0.86%
2020-01-13 0 2.330 2.320 2.330 2.280 2.340 15,792,000 36,443,700 2.3077 2.076 2.068 2.076 2.032 2.085 17,720,300 2.0566 1.75%
2020-01-10 0 2.290 2.280 2.290 2.190 2.300 23,562,000 53,271,600 2.2609 2.041 2.032 2.041 1.952 2.050 26,439,065 2.0149 3.62%
2020-01-09 0 2.210 2.200 2.210 2.190 2.220 7,728,821 17,012,679 2.2012 1.970 1.961 1.970 1.952 1.978 8,672,558 1.9617 0.91%
2020-01-08 0 2.190 2.190 2.200 2.160 2.210 10,702,000 23,366,300 2.1834 1.952 1.952 1.961 1.925 1.970 12,008,780 1.9458 -1.35%
2020-01-07 0 2.220 2.210 2.220 2.180 2.240 21,644,000 47,658,100 2.2019 1.978 1.970 1.978 1.943 1.996 24,286,865 1.9623 0.45%
2020-01-06 0 2.210 2.210 2.220 2.200 2.260 7,150,000 15,890,060 2.2224 1.970 1.970 1.978 1.961 2.014 8,023,059 1.9805 -2.21%
2020-01-03 0 2.260 2.260 2.270 2.250 2.370 17,276,254 39,838,781 2.3060 2.014 2.014 2.023 2.005 2.112 19,385,791 2.0551 -1.31%
2020-01-02 0 2.290 2.280 2.290 2.170 2.290 36,278,000 81,262,820 2.2400 2.041 2.032 2.041 1.934 2.041 40,707,767 1.9962 4.57%
2019-12-31 0 2.190 2.180 2.190 2.160 2.210 9,632,000 20,951,780 2.1752 1.952 1.943 1.952 1.925 1.970 10,808,126 1.9385 -0.45%
2019-12-30 0 2.200 2.200 2.210 2.190 2.270 17,364,000 38,658,480 2.2264 1.961 1.961 1.970 1.952 2.023 19,484,251 1.9841 -3.93%
2019-12-27 0 2.290 2.280 2.290 2.280 2.320 7,749,678 17,836,469 2.3016 2.041 2.032 2.041 2.032 2.068 8,695,961 2.0511 -0.87%
2019-12-24 0 2.310 2.300 2.310 2.280 2.330 2,744,000 6,328,480 2.3063 2.059 2.050 2.059 2.032 2.076 3,079,059 2.0553 0.00%
2019-12-23 0 2.310 2.300 2.310 2.300 2.340 2,066,000 4,783,840 2.3155 2.059 2.050 2.059 2.050 2.085 2,318,271 2.0635 0.00%
2019-12-20 0 2.310 2.300 2.310 2.310 2.380 6,910,000 16,181,260 2.3417 2.059 2.050 2.059 2.059 2.121 7,753,753 2.0869 -2.94%
2019-12-19 0 2.380 2.360 2.380 2.350 2.430 3,136,000 7,460,200 2.3789 2.121 2.103 2.121 2.094 2.166 3,518,925 2.1200 -1.65%
2019-12-18 0 2.420 2.400 2.430 2.370 2.430 2,316,000 5,562,056 2.4016 2.157 2.139 2.166 2.112 2.166 2,598,798 2.1402 -0.41%
2019-12-17 0 2.430 2.420 2.440 2.290 2.430 5,985,606 14,229,746 2.3773 2.166 2.157 2.174 2.041 2.166 6,716,485 2.1186 6.11%
2019-12-16 0 2.500 2.500 2.510 2.440 2.520 8,408,000 20,939,260 2.4904 2.041 2.041 2.049 1.992 2.057 10,299,856 2.0330 2.04%
2019-12-13 0 2.450 2.440 2.450 2.420 2.460 6,424,000 15,652,280 2.4365 2.000 1.992 2.000 1.975 2.008 7,869,443 1.9890 1.24%
2019-12-12 0 2.420 2.420 2.430 2.410 2.450 8,256,000 20,145,520 2.4401 1.975 1.975 1.984 1.967 2.000 10,113,655 1.9919 -0.41%
2019-12-11 0 2.430 2.420 2.430 2.410 2.470 7,372,000 17,951,780 2.4351 1.984 1.975 1.984 1.967 2.016 9,030,749 1.9879 -0.41%
2019-12-10 0 2.440 2.430 2.440 2.410 2.670 16,812,000 41,911,300 2.4929 1.992 1.984 1.992 1.967 2.180 20,594,813 2.0350 -11.91%
2019-12-09 0 2.770 2.760 2.770 2.650 2.780 4,620,000 12,597,640 2.7268 2.261 2.253 2.261 2.163 2.269 5,659,531 2.2259 4.92%
2019-12-06 0 2.640 2.640 2.650 2.630 2.660 700,000 1,853,000 2.6471 2.155 2.155 2.163 2.147 2.171 857,505 2.1609 -0.38%
2019-12-05 0 2.650 2.620 2.650 2.610 2.650 952,000 2,500,460 2.6265 2.163 2.139 2.163 2.131 2.163 1,166,206 2.1441 0.00%
2019-12-04 0 2.650 2.640 2.660 2.610 2.680 1,036,000 2,734,340 2.6393 2.163 2.155 2.171 2.131 2.188 1,269,107 2.1545 -1.12%
2019-12-03 0 2.680 2.670 2.680 2.650 2.680 302,000 806,840 2.6717 2.188 2.180 2.188 2.163 2.188 369,952 2.1809 0.00%
2019-12-02 0 2.680 2.660 2.680 2.650 2.690 2,488,100 6,656,927 2.6755 2.188 2.171 2.188 2.163 2.196 3,047,939 2.1841 1.13%
2019-11-29 0 2.650 2.630 2.650 2.610 2.660 2,592,000 6,835,500 2.6372 2.163 2.147 2.163 2.131 2.171 3,175,217 2.1528 0.00%
2019-11-28 0 2.650 2.640 2.650 2.640 2.670 1,064,000 2,823,590 2.6538 2.163 2.155 2.163 2.155 2.180 1,303,407 2.1663 -0.38%
2019-11-27 0 2.660 2.640 2.660 2.630 2.660 2,428,000 6,439,380 2.6521 2.171 2.155 2.171 2.147 2.171 2,974,316 2.1650 0.00%
2019-11-26 0 2.660 2.640 2.660 2.640 2.690 1,708,000 4,553,820 2.6662 2.171 2.155 2.171 2.155 2.196 2,092,311 2.1765 0.00%
2019-11-25 0 2.660 2.640 2.660 2.640 2.690 1,348,000 3,584,700 2.6593 2.171 2.155 2.171 2.155 2.196 1,651,309 2.1708 1.14%
2019-11-22 0 2.630 2.610 2.630 2.600 2.640 3,324,000 8,708,920 2.6200 2.147 2.131 2.147 2.122 2.155 4,071,922 2.1388 0.00%
2019-11-21 0 2.630 2.620 2.630 2.600 2.640 2,122,000 5,546,740 2.6139 2.147 2.139 2.147 2.122 2.155 2,599,464 2.1338 0.00%
2019-11-20 0 2.630 2.630 2.650 2.630 2.680 1,578,000 4,190,460 2.6556 2.147 2.147 2.163 2.147 2.188 1,933,061 2.1678 -1.13%
2019-11-19 0 2.660 2.650 2.660 2.590 2.660 8,552,000 22,330,520 2.6111 2.171 2.163 2.171 2.114 2.171 10,476,257 2.1315 1.53%
2019-11-18 0 2.620 2.610 2.620 2.600 2.630 844,000 2,208,290 2.6165 2.139 2.131 2.139 2.122 2.147 1,033,906 2.1359 1.16%
2019-11-15 0 2.590 2.580 2.590 2.570 2.670 1,732,000 4,494,650 2.5951 2.114 2.106 2.114 2.098 2.180 2,121,712 2.1184 0.39%
2019-11-14 0 2.580 2.580 2.600 2.570 2.610 2,190,000 5,666,300 2.5874 2.106 2.106 2.122 2.098 2.131 2,682,765 2.1121 -0.77%
2019-11-13 0 2.600 2.590 2.600 2.600 2.640 2,412,000 6,287,930 2.6069 2.122 2.114 2.122 2.122 2.155 2,954,716 2.1281 -1.14%
2019-11-12 0 2.630 2.630 2.640 2.630 2.660 1,806,000 4,760,430 2.6359 2.147 2.147 2.155 2.147 2.171 2,212,362 2.1517 -0.38%
2019-11-11 0 2.640 2.640 2.650 2.630 2.720 4,884,000 13,034,566 2.6688 2.155 2.155 2.163 2.147 2.220 5,982,933 2.1786 -3.30%
2019-11-08 0 2.730 2.730 2.740 2.710 2.750 3,996,000 10,870,610 2.7204 2.229 2.229 2.237 2.212 2.245 4,895,127 2.2207 0.37%
2019-11-07 0 2.720 2.720 2.730 2.680 2.740 7,666,000 20,682,520 2.6980 2.220 2.220 2.229 2.188 2.237 9,390,901 2.2024 0.00%
2019-11-06 0 2.720 2.700 2.720 2.690 2.740 3,108,000 8,420,062 2.7092 2.220 2.204 2.220 2.196 2.237 3,807,321 2.2115 0.00%
2019-11-05 0 2.720 2.720 2.730 2.700 2.740 2,848,000 7,747,320 2.7203 2.220 2.220 2.229 2.204 2.237 3,488,819 2.2206 0.37%
2019-11-04 0 2.710 2.710 2.720 2.690 2.730 3,520,000 9,530,700 2.7076 2.212 2.212 2.220 2.196 2.229 4,312,024 2.2103 1.50%
2019-11-01 0 2.670 2.660 2.670 2.630 2.670 3,022,000 8,032,340 2.6580 2.180 2.171 2.180 2.147 2.180 3,701,970 2.1697 1.14%
2019-10-31 0 2.640 2.630 2.640 2.610 2.640 1,396,000 3,667,700 2.6273 2.155 2.147 2.155 2.131 2.155 1,710,109 2.1447 0.76%
2019-10-30 0 2.620 2.600 2.620 2.600 2.640 4,590,000 11,996,460 2.6136 2.139 2.122 2.139 2.122 2.155 5,622,781 2.1335 0.00%
2019-10-29 0 2.620 2.610 2.620 2.590 2.660 3,118,000 8,157,320 2.6162 2.139 2.131 2.139 2.114 2.171 3,819,571 2.1357 -1.13%
2019-10-28 0 2.650 2.640 2.650 2.630 2.670 1,040,000 2,755,160 2.6492 2.163 2.155 2.163 2.147 2.180 1,274,007 2.1626 0.00%
2019-10-25 0 2.650 2.640 2.650 2.640 2.680 1,876,000 4,993,120 2.6616 2.163 2.155 2.163 2.155 2.188 2,298,113 2.1727 -0.38%
2019-10-24 0 2.660 2.640 2.660 2.630 2.660 1,812,000 4,792,600 2.6449 2.171 2.155 2.171 2.147 2.171 2,219,712 2.1591 0.76%
2019-10-23 0 2.640 2.630 2.640 2.620 2.680 2,312,000 6,088,900 2.6336 2.155 2.147 2.155 2.139 2.188 2,832,216 2.1499 -0.75%
2019-10-22 0 2.660 2.640 2.660 2.620 2.660 3,530,000 9,349,040 2.6485 2.171 2.155 2.171 2.139 2.171 4,324,274 2.1620 1.53%
2019-10-21 0 2.620 2.610 2.620 2.560 2.640 4,378,000 11,451,740 2.6157 2.139 2.131 2.139 2.090 2.155 5,363,079 2.1353 2.34%
2019-10-18 0 2.560 2.560 2.580 2.560 2.650 6,440,772 16,751,427 2.6008 2.090 2.090 2.106 2.090 2.163 7,889,989 2.1231 -3.76%
2019-10-17 0 2.660 2.650 2.660 2.630 2.670 1,524,000 4,034,820 2.6475 2.171 2.163 2.171 2.147 2.180 1,866,910 2.1612 1.14%
2019-10-16 0 2.630 2.630 2.640 2.610 2.690 4,766,905 12,599,994 2.6432 2.147 2.147 2.155 2.131 2.196 5,839,491 2.1577 0.00%
2019-10-15 0 2.630 2.610 2.630 2.610 2.660 1,918,000 5,036,220 2.6258 2.147 2.131 2.147 2.131 2.171 2,349,563 2.1435 -0.75%
2019-10-14 0 2.650 2.650 2.660 2.650 2.690 2,052,000 5,458,380 2.6600 2.163 2.163 2.171 2.163 2.196 2,513,714 2.1714 0.00%
2019-10-11 0 2.650 2.630 2.650 2.620 2.660 4,300,000 11,364,640 2.6429 2.163 2.147 2.163 2.139 2.171 5,267,529 2.1575 1.53%
2019-10-10 0 2.610 2.600 2.610 2.580 2.660 1,054,000 2,742,440 2.6019 2.131 2.122 2.131 2.106 2.171 1,291,157 2.1240 0.38%
2019-10-09 0 2.600 2.600 2.620 2.590 2.640 2,178,000 5,707,000 2.6203 2.122 2.122 2.139 2.114 2.155 2,668,065 2.1390 0.00%
2019-10-08 0 2.600 2.590 2.600 2.580 2.640 1,324,000 3,459,920 2.6132 2.122 2.114 2.122 2.106 2.155 1,621,909 2.1332 0.39%
2019-10-04 0 2.590 2.580 2.590 2.580 2.640 1,332,000 3,484,780 2.6162 2.114 2.106 2.114 2.106 2.155 1,631,709 2.1357 0.39%
2019-10-03 0 2.580 2.570 2.590 2.530 2.600 1,750,000 4,489,740 2.5656 2.106 2.098 2.114 2.065 2.122 2,143,762 2.0943 0.00%
2019-10-02 0 2.580 2.570 2.590 2.570 2.600 2,414,000 6,230,240 2.5809 2.106 2.098 2.114 2.098 2.122 2,957,166 2.1068 -0.39%
2019-09-30 0 2.590 2.580 2.590 2.560 2.620 4,008,000 10,376,020 2.5888 2.114 2.106 2.114 2.090 2.139 4,909,827 2.1133 1.97%
2019-09-27 0 2.540 2.540 2.560 2.540 2.590 3,466,000 8,855,060 2.5548 2.073 2.073 2.090 2.073 2.114 4,245,873 2.0856 -1.93%
2019-09-26 0 2.590 2.590 2.600 2.560 2.610 1,584,000 4,112,020 2.5960 2.114 2.114 2.122 2.090 2.131 1,940,411 2.1191 0.00%
2019-09-25 0 2.590 2.580 2.590 2.580 2.680 2,835,078 7,362,132 2.5968 2.114 2.106 2.114 2.106 2.188 3,472,990 2.1198 -1.89%
2019-09-24 0 2.640 2.640 2.660 2.630 2.670 1,380,000 3,653,050 2.6471 2.155 2.155 2.171 2.147 2.180 1,690,509 2.1609 -0.75%
2019-09-23 0 2.660 2.660 2.680 2.650 2.760 1,875,000 5,003,860 2.6687 2.171 2.171 2.188 2.163 2.253 2,296,888 2.1785 -0.75%
2019-09-20 0 2.680 2.660 2.680 2.660 2.720 1,556,119 4,194,560 2.6955 2.188 2.171 2.188 2.171 2.220 1,906,256 2.2004 0.00%
2019-09-19 0 2.680 2.680 2.690 2.660 2.710 524,000 1,405,040 2.6814 2.188 2.188 2.196 2.171 2.212 641,904 2.1889 -0.37%
2019-09-18 0 2.690 2.680 2.710 2.680 2.720 892,000 2,410,060 2.7019 2.196 2.188 2.212 2.188 2.220 1,092,706 2.2056 -0.74%
2019-09-17 0 2.710 2.700 2.710 2.690 2.750 1,100,000 2,979,560 2.7087 2.212 2.204 2.212 2.196 2.245 1,347,507 2.2112 -1.45%
2019-09-16 0 2.750 2.730 2.760 2.720 2.780 962,000 2,637,760 2.7420 2.245 2.229 2.253 2.220 2.269 1,178,456 2.2383 -1.43%
2019-09-13 0 2.790 2.770 2.790 2.720 2.800 1,286,000 3,566,960 2.7737 2.278 2.261 2.278 2.220 2.286 1,575,359 2.2642 0.72%
2019-09-12 0 2.770 2.760 2.780 2.760 2.840 493,368 1,372,333 2.7816 2.261 2.253 2.269 2.253 2.318 604,379 2.2706 -1.42%
2019-09-11 0 2.810 2.800 2.810 2.620 2.830 5,016,374 13,730,058 2.7370 2.294 2.286 2.294 2.139 2.310 6,145,092 2.2343 6.04%
2019-09-10 0 2.650 2.640 2.650 2.600 2.660 820,000 2,161,700 2.6362 2.163 2.155 2.163 2.122 2.171 1,004,506 2.1520 0.38%
2019-09-09 0 2.640 2.630 2.640 2.620 2.680 544,224 1,438,945 2.6440 2.155 2.147 2.155 2.139 2.188 666,678 2.1584 -0.75%
2019-09-06 0 2.660 2.660 2.670 2.640 2.680 1,236,000 3,285,360 2.6581 2.171 2.171 2.180 2.155 2.188 1,514,108 2.1698 0.38%
2019-09-05 0 2.650 2.650 2.680 2.650 2.730 1,680,000 4,523,060 2.6923 2.163 2.163 2.188 2.163 2.229 2,058,011 2.1978 0.00%
2019-09-04 0 2.650 2.640 2.650 2.600 2.650 2,332,000 6,124,160 2.6261 2.163 2.155 2.163 2.122 2.163 2,856,716 2.1438 1.92%
2019-09-03 0 2.600 2.580 2.600 2.570 2.640 1,014,000 2,642,800 2.6063 2.122 2.106 2.122 2.098 2.155 1,242,157 2.1276 -0.76%
2019-09-02 0 2.620 2.600 2.620 2.570 2.630 1,198,000 3,113,780 2.5991 2.139 2.122 2.139 2.098 2.147 1,467,558 2.1217 -0.38%
2019-08-30 0 2.630 2.610 2.630 2.590 2.640 1,010,167 2,649,649 2.6230 2.147 2.131 2.147 2.114 2.155 1,237,461 2.1412 1.15%
2019-08-29 0 2.600 2.600 2.610 2.580 2.630 756,000 1,965,640 2.6001 2.122 2.122 2.131 2.106 2.147 926,105 2.1225 -0.76%
2019-08-28 0 2.620 2.620 2.630 2.590 2.650 786,000 2,050,620 2.6089 2.139 2.139 2.147 2.114 2.163 962,855 2.1297 0.38%
2019-08-27 0 2.610 2.610 2.620 2.590 2.660 966,972 2,536,116 2.6227 2.131 2.131 2.139 2.114 2.171 1,184,547 2.1410 0.00%
2019-08-26 0 2.610 2.600 2.610 2.550 2.620 2,004,000 5,201,800 2.5957 2.131 2.122 2.131 2.082 2.139 2,454,913 2.1189 -1.88%
2019-08-23 0 2.660 2.660 2.670 2.650 2.700 844,000 2,244,440 2.6593 2.171 2.171 2.180 2.163 2.204 1,033,906 2.1708 -1.48%
2019-08-22 0 2.700 2.680 2.700 2.640 2.730 2,106,000 5,627,900 2.6723 2.204 2.188 2.204 2.155 2.229 2,579,864 2.1815 -0.74%
2019-08-21 0 2.720 2.710 2.720 2.680 2.740 1,720,000 4,653,700 2.7056 2.220 2.212 2.220 2.188 2.237 2,107,012 2.2087 2.26%
2019-08-20 0 2.660 2.660 2.690 2.660 2.780 2,074,000 5,621,320 2.7104 2.171 2.171 2.196 2.171 2.269 2,540,664 2.2125 -2.92%
2019-08-19 0 2.740 2.740 2.750 2.620 2.750 3,702,000 10,037,140 2.7113 2.237 2.237 2.245 2.139 2.245 4,534,975 2.2133 6.61%
2019-08-16 0 2.570 2.570 2.580 2.520 2.600 2,094,000 5,373,080 2.5659 2.098 2.098 2.106 2.057 2.122 2,565,164 2.0946 2.80%
2019-08-15 0 2.500 2.500 2.520 2.410 2.530 1,160,000 2,904,190 2.5036 2.041 2.041 2.057 1.967 2.065 1,421,008 2.0438 0.81%
2019-08-14 0 2.480 2.460 2.480 2.470 2.510 1,302,000 3,238,180 2.4871 2.024 2.008 2.024 2.016 2.049 1,594,959 2.0303 1.22%
2019-08-13 0 2.450 2.440 2.450 2.390 2.480 3,854,000 9,362,751 2.4294 2.000 1.992 2.000 1.951 2.024 4,721,176 1.9831 -1.61%
2019-08-12 0 2.490 2.490 2.510 2.480 2.530 2,427,786 6,061,095 2.4966 2.033 2.033 2.049 2.024 2.065 2,974,054 2.0380 -1.19%
2019-08-09 0 2.520 2.500 2.520 2.480 2.600 1,832,000 4,637,760 2.5315 2.057 2.041 2.057 2.024 2.122 2,244,212 2.0665 -1.95%
2019-08-08 0 2.570 2.560 2.570 2.530 2.600 814,000 2,081,720 2.5574 2.098 2.090 2.098 2.065 2.122 997,155 2.0877 0.00%
2019-08-07 0 2.570 2.560 2.570 2.530 2.610 712,000 1,829,380 2.5694 2.098 2.090 2.098 2.065 2.131 872,205 2.0974 -0.39%
2019-08-06 0 2.580 2.570 2.580 2.450 2.590 3,869,124 9,682,500 2.5025 2.106 2.098 2.106 2.000 2.114 4,739,703 2.0428 0.00%
2019-08-05 0 2.580 2.580 2.600 2.580 2.700 3,024,000 7,872,620 2.6034 2.106 2.106 2.122 2.106 2.204 3,704,420 2.1252 -4.80%
2019-08-02 0 2.710 2.700 2.710 2.680 2.760 3,874,000 10,495,600 2.7092 2.212 2.204 2.212 2.188 2.253 4,745,676 2.2116 -2.87%
2019-08-01 0 2.790 2.790 2.800 2.740 2.840 2,224,100 6,219,404 2.7964 2.278 2.278 2.286 2.237 2.318 2,724,537 2.2827 -3.46%
2019-07-31 0 2.890 2.860 2.890 2.780 2.890 1,058,000 3,006,540 2.8417 2.359 2.335 2.359 2.269 2.359 1,296,057 2.3198 2.12%
2019-07-30 0 2.830 2.810 2.830 2.800 2.870 786,482 2,234,969 2.8417 2.310 2.294 2.310 2.286 2.343 963,446 2.3198 0.35%
2019-07-29 0 2.820 2.810 2.820 2.780 2.850 2,470,000 6,944,440 2.8115 2.302 2.294 2.302 2.269 2.327 3,025,767 2.2951 -1.40%
2019-07-26 0 2.860 2.860 2.880 2.830 2.880 1,264,760 3,603,180 2.8489 2.335 2.335 2.351 2.310 2.351 1,549,339 2.3256 -1.04%
2019-07-25 0 2.890 2.870 2.890 2.860 2.910 1,043,240 3,001,856 2.8774 2.359 2.343 2.359 2.335 2.375 1,277,976 2.3489 -0.34%
2019-07-24 0 2.900 2.900 2.910 2.880 2.950 1,370,000 4,005,200 2.9235 2.367 2.367 2.375 2.351 2.408 1,678,259 2.3865 0.69%
2019-07-23 0 2.880 2.880 2.900 2.860 2.900 1,066,000 3,070,300 2.8802 2.351 2.351 2.367 2.335 2.367 1,305,857 2.3512 -0.35%
2019-07-22 0 2.890 2.880 2.890 2.880 2.920 1,326,000 3,835,640 2.8926 2.359 2.351 2.359 2.351 2.384 1,624,359 2.3613 -1.37%
2019-07-19 0 2.930 2.920 2.930 2.910 2.950 1,038,000 3,047,300 2.9357 2.392 2.384 2.392 2.375 2.408 1,271,557 2.3965 0.34%
2019-07-18 0 2.920 2.910 2.920 2.880 2.940 1,050,000 3,059,280 2.9136 2.384 2.375 2.384 2.351 2.400 1,286,257 2.3784 -0.68%
2019-07-17 0 2.940 2.930 2.940 2.890 2.950 1,782,000 5,231,160 2.9356 2.400 2.392 2.400 2.359 2.408 2,182,962 2.3964 1.03%
2019-07-16 0 2.910 2.910 2.920 2.900 2.940 906,000 2,646,260 2.9208 2.375 2.375 2.384 2.367 2.400 1,109,856 2.3843 0.34%
2019-07-15 0 2.900 2.890 2.900 2.860 2.920 1,554,000 4,492,408 2.8909 2.367 2.359 2.367 2.335 2.384 1,903,660 2.3599 -0.68%
2019-07-12 0 2.920 2.920 2.930 2.860 2.950 1,832,239 5,338,475 2.9136 2.384 2.384 2.392 2.335 2.408 2,244,505 2.3785 2.10%
2019-07-11 0 2.860 2.860 2.870 2.850 2.880 821,049 2,354,278 2.8674 2.335 2.335 2.343 2.327 2.351 1,005,791 2.3407 0.70%
2019-07-10 0 2.840 2.830 2.840 2.800 2.860 1,111,677 3,142,019 2.8264 2.318 2.310 2.318 2.286 2.335 1,361,812 2.3072 0.35%
2019-07-09 0 2.830 2.820 2.830 2.820 2.880 1,118,000 3,181,980 2.8461 2.310 2.302 2.310 2.302 2.351 1,369,558 2.3234 -1.74%
2019-07-08 0 2.880 2.840 2.880 2.810 2.890 2,224,000 6,305,960 2.8354 2.351 2.318 2.351 2.294 2.359 2,724,415 2.3146 -0.69%
2019-07-05 0 2.900 2.870 2.900 2.860 2.910 1,892,000 5,444,950 2.8779 2.367 2.343 2.367 2.335 2.375 2,317,713 2.3493 -0.34%
2019-07-04 0 2.910 2.910 2.930 2.900 2.980 2,372,000 6,978,030 2.9418 2.375 2.375 2.392 2.367 2.433 2,905,716 2.4015 -1.36%
2019-07-03 0 2.950 2.930 2.950 2.860 2.970 3,528,000 10,372,000 2.9399 2.408 2.392 2.408 2.335 2.424 4,321,824 2.3999 2.43%
2019-07-02 0 2.880 2.870 2.880 2.790 2.900 4,755,000 13,604,570 2.8611 2.351 2.343 2.351 2.278 2.367 5,824,907 2.3356 3.23%
2019-06-28 0 2.790 2.780 2.790 2.560 2.800 6,744,000 18,316,580 2.7160 2.278 2.269 2.278 2.090 2.286 8,261,445 2.2171 8.14%
2019-06-27 0 2.580 2.570 2.580 2.560 2.600 1,260,000 3,248,500 2.5782 2.106 2.098 2.106 2.090 2.122 1,543,508 2.1046 1.18%
2019-06-26 0 2.550 2.530 2.550 2.530 2.560 854,000 2,176,880 2.5490 2.082 2.065 2.082 2.065 2.090 1,046,156 2.0808 0.79%
2019-06-25 0 2.530 2.530 2.540 2.530 2.590 1,652,000 4,207,400 2.5469 2.065 2.065 2.073 2.065 2.114 2,023,711 2.0791 -1.94%
2019-06-24 0 2.580 2.570 2.580 2.570 2.630 2,888,000 7,514,640 2.6020 2.106 2.098 2.106 2.098 2.147 3,537,819 2.1241 0.00%
2019-06-21 0 2.580 2.570 2.580 2.540 2.580 7,363,738 18,966,346 2.5756 2.106 2.098 2.106 2.073 2.106 9,020,628 2.1026 0.78%
2019-06-20 0 2.560 2.550 2.560 2.550 2.590 2,330,000 5,978,000 2.5657 2.090 2.082 2.090 2.082 2.114 2,854,266 2.0944 0.39%
2019-06-19 0 2.550 2.540 2.550 2.530 2.590 5,366,000 13,742,340 2.5610 2.082 2.073 2.082 2.065 2.114 6,573,386 2.0906 2.00%
2019-06-18 0 2.500 2.500 2.510 2.500 2.540 1,486,000 3,743,360 2.5191 2.041 2.041 2.049 2.041 2.073 1,820,360 2.0564 -0.79%
2019-06-17 0 2.520 2.510 2.520 2.510 2.550 1,106,660 2,802,076 2.5320 2.057 2.049 2.057 2.049 2.082 1,355,666 2.0669 0.40%
2019-06-14 0 2.510 2.500 2.510 2.490 2.540 1,704,000 4,267,140 2.5042 2.049 2.041 2.049 2.033 2.073 2,087,411 2.0442 -1.18%
2019-06-13 0 2.540 2.530 2.540 2.470 2.550 1,722,000 4,299,480 2.4968 2.073 2.065 2.073 2.016 2.082 2,109,462 2.0382 2.42%
2019-06-12 0 2.480 2.480 2.490 2.480 2.560 2,664,000 6,702,940 2.5161 2.024 2.024 2.033 2.024 2.090 3,263,418 2.0540 -3.12%
2019-06-11 0 2.560 2.560 2.570 2.540 2.590 4,302,000 11,024,910 2.5627 2.090 2.090 2.098 2.073 2.114 5,269,979 2.0920 1.59%
2019-06-10 0 2.520 2.520 2.530 2.520 2.540 1,616,000 4,087,020 2.5291 2.057 2.057 2.065 2.057 2.073 1,979,611 2.0646 1.61%
2019-06-06 0 2.480 2.470 2.480 2.460 2.550 3,452,000 8,609,220 2.4940 2.024 2.016 2.024 2.008 2.082 4,228,723 2.0359 -1.20%
2019-06-05 0 2.510 2.500 2.520 2.490 2.550 2,316,000 5,822,840 2.5142 2.049 2.041 2.057 2.033 2.082 2,837,116 2.0524 -0.40%
2019-06-04 0 2.520 2.520 2.530 2.470 2.540 2,648,906 6,641,426 2.5072 2.057 2.057 2.065 2.016 2.073 3,244,928 2.0467 1.61%
2019-06-03 0 2.480 2.470 2.480 2.440 2.480 1,552,000 3,820,120 2.4614 2.024 2.016 2.024 1.992 2.024 1,901,210 2.0093 0.40%
2019-05-31 0 2.470 2.460 2.480 2.440 2.520 3,496,000 8,678,680 2.4825 2.016 2.008 2.024 1.992 2.057 4,282,623 2.0265 1.23%
2019-05-30 0 2.440 2.440 2.450 2.400 2.450 686,000 1,664,780 2.4268 1.992 1.992 2.000 1.959 2.000 840,355 1.9810 1.24%
2019-05-29 0 2.410 2.410 2.420 2.410 2.460 1,265,000 3,061,220 2.4199 1.967 1.967 1.975 1.967 2.008 1,549,633 1.9754 -0.82%
2019-05-28 0 2.430 2.430 2.450 2.400 2.490 2,748,000 6,713,280 2.4430 1.984 1.984 2.000 1.959 2.033 3,366,318 1.9942 1.67%
2019-05-27 0 2.390 2.380 2.390 2.380 2.410 1,572,000 3,754,420 2.3883 1.951 1.943 1.951 1.943 1.967 1,925,711 1.9496 0.84%
2019-05-24 0 2.370 2.370 2.390 2.360 2.430 4,156,000 9,918,920 2.3867 1.935 1.935 1.951 1.927 1.984 5,091,128 1.9483 -1.25%
2019-05-23 0 2.400 2.400 2.420 2.400 2.460 5,136,000 12,450,040 2.4241 1.959 1.959 1.975 1.959 2.008 6,291,634 1.9788 -2.83%
2019-05-22 0 2.470 2.460 2.470 2.460 2.510 2,968,000 7,362,200 2.4805 2.016 2.008 2.016 2.008 2.049 3,635,820 2.0249 0.41%
2019-05-21 0 2.460 2.460 2.470 2.450 2.520 1,910,000 4,737,100 2.4802 2.008 2.008 2.016 2.000 2.057 2,339,763 2.0246 -0.40%
2019-05-20 0 2.470 2.470 2.490 2.460 2.600 6,964,000 17,357,380 2.4924 2.016 2.016 2.033 2.008 2.122 8,530,947 2.0346 -5.00%
2019-05-17 0 2.600 2.600 2.610 2.600 2.660 3,454,000 9,041,960 2.6178 2.122 2.122 2.131 2.122 2.171 4,231,173 2.1370 -2.62%
2019-05-16 0 2.670 2.670 2.680 2.620 2.680 2,052,000 5,461,700 2.6616 2.180 2.180 2.188 2.139 2.188 2,513,714 2.1728 1.52%
2019-05-15 0 2.630 2.630 2.640 2.610 2.640 1,872,000 4,922,060 2.6293 2.147 2.147 2.155 2.131 2.155 2,293,213 2.1464 1.15%
2019-05-14 0 2.600 2.600 2.610 2.580 2.660 4,756,000 12,387,400 2.6046 2.122 2.122 2.131 2.106 2.171 5,826,132 2.1262 -3.35%
2019-05-10 0 2.690 2.690 2.700 2.640 2.720 5,202,000 14,007,880 2.6928 2.196 2.196 2.204 2.155 2.220 6,372,485 2.1982 0.75%
2019-05-09 0 2.670 2.660 2.670 2.630 2.760 3,536,195 9,419,942 2.6639 2.180 2.171 2.180 2.147 2.253 4,331,863 2.1746 -2.91%
2019-05-08 0 2.750 2.750 2.760 2.700 2.760 5,508,000 15,042,220 2.7310 2.245 2.245 2.253 2.204 2.253 6,747,337 2.2294 -0.36%
2019-05-07 0 2.760 2.750 2.760 2.730 2.790 4,834,000 13,329,960 2.7575 2.253 2.245 2.253 2.229 2.278 5,921,682 2.2510 0.36%
2019-05-06 0 2.750 2.730 2.750 2.680 2.820 7,091,500 19,350,815 2.7287 2.245 2.229 2.245 2.188 2.302 8,687,135 2.2275 -3.85%
2019-05-03 0 2.860 2.860 2.870 2.840 2.920 5,537,000 15,912,180 2.8738 2.335 2.335 2.343 2.318 2.384 6,782,862 2.3459 -2.05%
2019-05-02 0 2.920 2.910 2.920 2.890 3.000 11,740,000 34,328,120 2.9240 2.384 2.375 2.384 2.359 2.449 14,381,579 2.3870 -3.71%
2019-04-30 0 3.290 3.270 3.290 3.200 3.320 11,150,730 36,405,125 3.2648 2.476 2.461 2.476 2.408 2.498 14,819,173 2.4566 0.92%
2019-04-29 0 3.260 3.260 3.270 3.200 3.280 6,764,000 21,952,320 3.2455 2.453 2.453 2.461 2.408 2.468 8,989,267 2.4421 1.87%
2019-04-26 0 3.200 3.200 3.210 3.080 3.200 13,330,000 41,897,980 3.1431 2.408 2.408 2.415 2.318 2.408 17,715,394 2.3651 3.56%
2019-04-25 0 3.090 3.080 3.090 3.080 3.150 6,409,043 19,982,911 3.1179 2.325 2.318 2.325 2.318 2.370 8,517,534 2.3461 -1.28%
2019-04-24 0 3.130 3.130 3.140 3.130 3.180 5,218,000 16,421,230 3.1470 2.355 2.355 2.363 2.355 2.393 6,934,653 2.3680 -0.63%
2019-04-23 0 3.150 3.130 3.150 3.110 3.170 5,872,826 18,401,145 3.1333 2.370 2.355 2.370 2.340 2.385 7,804,908 2.3576 -1.25%
2019-04-18 0 3.190 3.180 3.190 3.150 3.210 9,676,000 30,870,500 3.1904 2.400 2.393 2.400 2.370 2.415 12,859,276 2.4006 0.31%
2019-04-17 0 3.180 3.180 3.190 3.180 3.230 3,802,000 12,143,440 3.1940 2.393 2.393 2.400 2.393 2.430 5,052,808 2.4033 -0.62%
2019-04-16 0 3.200 3.200 3.210 3.150 3.220 9,184,000 29,263,790 3.1864 2.408 2.408 2.415 2.370 2.423 12,205,415 2.3976 -0.31%
2019-04-15 0 3.210 3.200 3.220 3.190 3.290 8,246,000 26,759,180 3.2451 2.415 2.408 2.423 2.400 2.476 10,958,825 2.4418 0.00%
2019-04-12 0 3.210 3.200 3.210 3.130 3.210 4,350,000 13,809,200 3.1745 2.415 2.408 2.415 2.355 2.415 5,781,093 2.3887 1.90%
2019-04-11 0 3.150 3.150 3.170 3.150 3.190 6,494,000 20,506,320 3.1577 2.370 2.370 2.385 2.370 2.400 8,630,440 2.3760 -0.63%
2019-04-10 0 3.170 3.170 3.180 3.160 3.210 5,501,003 17,482,899 3.1781 2.385 2.385 2.393 2.378 2.415 7,310,760 2.3914 -1.25%
2019-04-09 0 3.210 3.210 3.230 3.190 3.240 5,456,100 17,507,243 3.2087 2.415 2.415 2.430 2.400 2.438 7,251,085 2.4144 0.00%
2019-04-08 0 3.210 3.210 3.220 3.200 3.290 12,588,000 40,863,560 3.2462 2.415 2.415 2.423 2.408 2.476 16,729,286 2.4426 0.63%
2019-04-04 0 3.190 3.180 3.190 3.140 3.200 6,604,000 20,914,590 3.1670 2.400 2.393 2.400 2.363 2.408 8,776,629 2.3830 0.95%
2019-04-03 0 3.160 3.160 3.170 3.150 3.220 12,024,022 38,214,653 3.1782 2.378 2.378 2.385 2.370 2.423 15,979,767 2.3914 -0.32%
2019-04-02 0 3.170 3.150 3.170 3.110 3.180 10,556,000 33,225,220 3.1475 2.385 2.370 2.385 2.340 2.393 14,028,785 2.3684 1.28%
2019-04-01 0 3.130 3.120 3.130 3.020 3.140 14,166,000 43,884,160 3.0979 2.355 2.348 2.355 2.272 2.363 18,826,427 2.3310 4.33%
2019-03-29 0 3.000 2.990 3.000 2.890 3.010 23,990,361 70,987,034 2.9590 2.257 2.250 2.257 2.175 2.265 31,882,873 2.2265 4.17%
2019-03-28 0 2.880 2.880 2.890 2.850 2.930 5,818,009 16,860,875 2.8980 2.167 2.167 2.175 2.144 2.205 7,732,057 2.1806 -0.35%
2019-03-27 0 2.890 2.870 2.890 2.790 2.890 11,950,320 33,672,305 2.8177 2.175 2.160 2.175 2.099 2.175 15,881,818 2.1202 2.85%
2019-03-26 0 2.810 2.810 2.820 2.810 2.870 10,451,200 29,539,530 2.8264 2.114 2.114 2.122 2.114 2.160 13,889,507 2.1268 -1.06%
2019-03-25 0 2.840 2.840 2.850 2.830 2.890 5,624,000 16,087,420 2.8605 2.137 2.137 2.144 2.129 2.175 7,474,222 2.1524 -2.41%
2019-03-22 0 2.910 2.910 2.920 2.880 2.930 5,516,000 16,019,860 2.9043 2.190 2.190 2.197 2.167 2.205 7,330,691 2.1853 1.04%
2019-03-21 0 2.880 2.880 2.890 2.880 2.930 6,102,600 17,681,964 2.8974 2.167 2.167 2.175 2.167 2.205 8,110,275 2.1802 -0.69%
2019-03-20 0 2.900 2.880 2.900 2.860 2.900 6,352,000 18,295,150 2.8802 2.182 2.167 2.182 2.152 2.182 8,441,724 2.1672 0.69%
2019-03-19 0 2.880 2.880 2.890 2.840 2.910 11,628,000 33,430,700 2.8750 2.167 2.167 2.175 2.137 2.190 15,453,459 2.1633 0.35%
2019-03-18 0 2.870 2.860 2.870 2.780 2.930 11,711,255 33,569,793 2.8665 2.160 2.152 2.160 2.092 2.205 15,564,103 2.1569 1.77%
2019-03-15 0 2.820 2.820 2.830 2.820 2.860 10,418,100 29,574,628 2.8388 2.122 2.122 2.129 2.122 2.152 13,845,517 2.1360 0.00%
2019-03-14 0 2.820 2.820 2.850 2.820 2.920 14,808,000 42,253,590 2.8534 2.122 2.122 2.144 2.122 2.197 19,679,637 2.1471 -2.42%
2019-03-13 0 2.890 2.890 2.910 2.880 2.970 19,754,000 57,635,340 2.9177 2.175 2.175 2.190 2.167 2.235 26,252,805 2.1954 -2.36%
2019-03-12 0 2.960 2.960 2.970 2.940 3.040 13,719,600 40,955,420 2.9852 2.227 2.227 2.235 2.212 2.287 18,233,167 2.2462 -1.66%
2019-03-11 0 3.010 3.010 3.020 2.900 3.040 35,386,010 104,814,050 2.9620 2.265 2.265 2.272 2.182 2.287 47,027,540 2.2288 -13.26%
2019-03-08 0 3.470 3.470 3.480 3.420 3.490 8,686,006 30,145,641 3.4706 2.611 2.611 2.619 2.573 2.626 11,543,587 2.6115 -0.29%
2019-03-07 0 3.480 3.480 3.490 3.430 3.560 7,396,060 25,755,392 3.4823 2.619 2.619 2.626 2.581 2.679 9,829,266 2.6203 -1.42%
2019-03-06 0 3.530 3.530 3.540 3.510 3.680 13,986,000 50,373,440 3.6017 2.656 2.656 2.664 2.641 2.769 18,587,209 2.7101 0.57%
2019-03-05 0 3.510 3.500 3.510 3.420 3.530 6,792,660 23,767,524 3.4990 2.641 2.634 2.641 2.573 2.656 9,027,355 2.6328 1.15%
2019-03-04 0 3.470 3.430 3.470 3.370 3.490 4,040,747 13,902,502 3.4406 2.611 2.581 2.611 2.536 2.626 5,370,099 2.5889 2.97%
2019-03-01 0 3.370 3.370 3.380 3.270 3.380 2,928,000 9,786,640 3.3424 2.536 2.536 2.543 2.461 2.543 3,891,273 2.5150 2.43%
2019-02-28 0 3.290 3.290 3.300 3.280 3.320 1,824,000 6,011,200 3.2956 2.476 2.476 2.483 2.468 2.498 2,424,072 2.4798 -0.60%
2019-02-27 0 3.310 3.280 3.310 3.280 3.350 2,646,000 8,773,420 3.3157 2.491 2.468 2.491 2.468 2.521 3,516,499 2.4949 -0.30%
2019-02-26 0 3.320 3.320 3.330 3.300 3.370 2,414,000 8,025,240 3.3245 2.498 2.498 2.506 2.483 2.536 3,208,174 2.5015 -0.90%
2019-02-25 0 3.350 3.340 3.350 3.290 3.370 3,630,000 12,157,960 3.3493 2.521 2.513 2.521 2.476 2.536 4,824,222 2.5202 1.82%
2019-02-22 0 3.290 3.290 3.300 3.240 3.320 2,328,000 7,635,870 3.2800 2.476 2.476 2.483 2.438 2.498 3,093,881 2.4681 0.30%
2019-02-21 0 3.280 3.280 3.290 3.270 3.290 1,218,000 3,991,480 3.2771 2.468 2.468 2.476 2.461 2.476 1,618,706 2.4658 0.31%
2019-02-20 0 3.270 3.270 3.280 3.230 3.290 1,052,000 3,440,820 3.2707 2.461 2.461 2.468 2.430 2.476 1,398,094 2.4611 0.93%
2019-02-19 0 3.240 3.230 3.240 3.210 3.270 2,126,000 6,896,500 3.2439 2.438 2.430 2.438 2.415 2.461 2,825,426 2.4409 0.31%
2019-02-18 0 3.230 3.220 3.230 3.230 3.270 860,000 2,789,960 3.2441 2.430 2.423 2.430 2.430 2.461 1,142,929 2.4411 0.31%
2019-02-15 0 3.220 3.200 3.220 3.190 3.290 3,184,000 10,226,360 3.2118 2.423 2.408 2.423 2.400 2.476 4,231,494 2.4167 -1.83%
2019-02-14 0 3.280 3.270 3.280 3.260 3.310 1,346,000 4,410,912 3.2771 2.468 2.461 2.468 2.453 2.491 1,788,816 2.4658 -0.30%
2019-02-13 0 3.290 3.280 3.290 3.260 3.300 1,906,000 6,255,540 3.2820 2.476 2.468 2.476 2.453 2.483 2,533,049 2.4696 0.92%
2019-02-12 0 3.260 3.250 3.260 3.250 3.290 1,902,000 6,206,700 3.2632 2.453 2.445 2.453 2.445 2.476 2,527,733 2.4554 -0.61%
2019-02-11 0 3.280 3.260 3.280 3.260 3.350 2,378,000 7,819,660 3.2883 2.468 2.453 2.468 2.453 2.521 3,160,331 2.4743 -0.91%
2019-02-08 0 3.310 3.310 3.320 3.190 3.340 3,416,000 11,232,920 3.2883 2.491 2.491 2.498 2.400 2.513 4,539,819 2.4743 0.91%
2019-02-04 0 3.280 3.270 3.280 3.260 3.290 1,200,000 3,929,740 3.2748 2.468 2.461 2.468 2.453 2.476 1,594,784 2.4641 0.61%
2019-02-01 0 3.260 3.250 3.260 3.230 3.310 2,066,000 6,723,780 3.2545 2.453 2.445 2.453 2.430 2.491 2,745,687 2.4489 0.00%
2019-01-31 0 3.260 3.250 3.260 3.250 3.300 3,610,000 11,806,180 3.2704 2.453 2.445 2.453 2.445 2.483 4,797,642 2.4608 1.24%
2019-01-30 0 3.220 3.220 3.230 3.090 3.240 7,629,000 24,452,150 3.2052 2.423 2.423 2.430 2.325 2.438 10,138,840 2.4117 3.87%
2019-01-29 0 3.100 3.090 3.100 3.070 3.110 896,000 2,773,540 3.0955 2.333 2.325 2.333 2.310 2.340 1,190,772 2.3292 -0.32%
2019-01-28 0 3.110 3.080 3.110 3.070 3.120 5,963,908 18,419,879 3.0886 2.340 2.318 2.340 2.310 2.348 7,925,955 2.3240 0.97%
2019-01-25 0 3.080 3.080 3.100 3.040 3.110 3,952,000 12,186,460 3.0836 2.318 2.318 2.333 2.287 2.340 5,252,156 2.3203 0.65%
2019-01-24 0 3.060 3.040 3.060 3.030 3.060 3,024,000 9,218,932 3.0486 2.303 2.287 2.303 2.280 2.303 4,018,856 2.2939 0.33%
2019-01-23 0 3.050 3.050 3.060 3.020 3.060 1,720,863 5,241,120 3.0456 2.295 2.295 2.303 2.272 2.303 2,287,004 2.2917 0.00%
2019-01-22 0 3.050 3.030 3.050 3.020 3.070 2,206,000 6,727,150 3.0495 2.295 2.280 2.295 2.272 2.310 2,931,745 2.2946 0.00%
2019-01-21 0 3.050 3.050 3.060 3.030 3.080 1,072,322 3,276,528 3.0555 2.295 2.295 2.303 2.280 2.318 1,425,102 2.2992 -0.33%
2019-01-18 0 3.060 3.040 3.060 3.010 3.080 3,526,788 10,752,166 3.0487 2.303 2.287 2.303 2.265 2.318 4,687,055 2.2940 1.32%
2019-01-17 0 3.020 3.000 3.020 2.980 3.070 3,886,000 11,761,060 3.0265 2.272 2.257 2.272 2.242 2.310 5,164,443 2.2773 0.00%
2019-01-16 0 3.020 2.990 3.020 2.920 3.040 4,278,000 12,817,580 2.9962 2.272 2.250 2.272 2.197 2.287 5,685,406 2.2545 3.07%
2019-01-15 0 2.930 2.920 2.930 2.870 2.950 2,938,000 8,625,220 2.9357 2.205 2.197 2.205 2.160 2.220 3,904,563 2.2090 1.38%
2019-01-14 0 2.890 2.880 2.890 2.840 2.900 1,676,000 4,821,230 2.8766 2.175 2.167 2.175 2.137 2.182 2,227,382 2.1645 -0.69%
2019-01-11 0 2.910 2.900 2.910 2.890 2.940 836,000 2,435,680 2.9135 2.190 2.182 2.190 2.175 2.212 1,111,033 2.1923 1.04%
2019-01-10 0 2.880 2.860 2.880 2.850 2.900 2,258,000 6,481,860 2.8706 2.167 2.152 2.167 2.144 2.182 3,000,852 2.1600 0.35%
2019-01-09 0 2.870 2.860 2.870 2.840 2.890 1,258,000 3,603,810 2.8647 2.160 2.152 2.160 2.137 2.175 1,671,865 2.1556 1.41%
2019-01-08 0 2.830 2.830 2.860 2.820 2.890 1,458,000 4,161,580 2.8543 2.129 2.129 2.152 2.122 2.175 1,937,663 2.1477 -0.70%
2019-01-07 0 2.850 2.830 2.850 2.820 2.870 686,000 1,954,060 2.8485 2.144 2.129 2.144 2.122 2.160 911,685 2.1434 1.42%
2019-01-04 0 2.810 2.800 2.810 2.720 2.830 1,184,000 3,301,180 2.7882 2.114 2.107 2.114 2.047 2.129 1,573,520 2.0980 1.44%
2019-01-03 0 2.770 2.750 2.780 2.740 2.790 2,006,000 5,541,440 2.7624 2.084 2.069 2.092 2.062 2.099 2,665,948 2.0786 -0.72%
2019-01-02 0 2.790 2.760 2.790 2.760 2.840 888,000 2,470,840 2.7825 2.099 2.077 2.099 2.077 2.137 1,180,140 2.0937 -0.71%
2018-12-31 0 2.810 2.800 2.810 2.790 2.870 1,076,000 3,045,030 2.8300 2.114 2.107 2.114 2.099 2.160 1,429,990 2.1294 1.08%
2018-12-28 0 2.780 2.780 2.810 2.780 2.830 3,264,457 9,141,982 2.8005 2.092 2.092 2.114 2.092 2.129 4,338,420 2.1072 -0.71%
2018-12-27 0 2.800 2.800 2.810 2.790 2.840 898,000 2,517,930 2.8039 2.107 2.107 2.114 2.099 2.137 1,193,430 2.1098 0.36%
2018-12-24 0 2.790 2.790 2.820 2.780 2.820 326,000 911,340 2.7955 2.099 2.099 2.122 2.092 2.122 433,250 2.1035 -1.76%
2018-12-21 0 2.840 2.830 2.840 2.800 2.870 1,918,000 5,427,760 2.8299 2.137 2.129 2.137 2.107 2.160 2,548,997 2.1294 -1.73%
2018-12-20 0 2.890 2.860 2.890 2.850 2.920 1,160,000 3,335,340 2.8753 2.175 2.152 2.175 2.144 2.197 1,541,625 2.1635 -0.34%
2018-12-19 0 2.900 2.870 2.900 2.870 2.940 812,000 2,355,300 2.9006 2.182 2.160 2.182 2.160 2.212 1,079,137 2.1826 0.69%
2018-12-18 0 2.880 2.880 2.890 2.840 2.950 4,308,576 12,443,811 2.8881 2.167 2.167 2.175 2.137 2.220 5,726,041 2.1732 -2.70%
2018-12-17 0 2.960 2.960 2.970 2.930 3.050 2,744,000 8,207,810 2.9912 2.227 2.227 2.235 2.205 2.295 3,646,740 2.2507 -1.00%
2018-12-14 0 2.990 2.980 2.990 2.970 3.010 682,000 2,034,140 2.9826 2.250 2.242 2.250 2.235 2.265 906,369 2.2443 -0.66%
2018-12-13 0 3.010 3.010 3.030 2.950 3.040 2,289,600 6,910,756 3.0183 2.265 2.265 2.280 2.220 2.287 3,042,848 2.2711 2.38%
2018-12-12 0 2.940 2.940 2.950 2.930 2.970 800,486 2,360,888 2.9493 2.212 2.212 2.220 2.205 2.235 1,063,835 2.2192 0.00%
2018-12-11 0 2.940 2.920 2.940 2.870 2.940 768,000 2,229,000 2.9023 2.212 2.197 2.212 2.160 2.212 1,020,662 2.1839 1.03%
2018-12-10 0 2.910 2.910 2.920 2.880 2.940 504,000 1,461,900 2.9006 2.190 2.190 2.197 2.167 2.212 669,809 2.1826 -2.02%
2018-12-07 0 2.970 2.970 2.980 2.950 3.020 1,050,000 3,124,060 2.9753 2.235 2.235 2.242 2.220 2.272 1,395,436 2.2388 -0.67%
2018-12-06 0 2.990 2.970 2.990 2.930 3.040 2,764,583 8,234,966 2.9787 2.250 2.235 2.250 2.205 2.287 3,674,094 2.2414 -1.64%
2018-12-05 0 3.040 3.040 3.060 3.000 3.050 970,000 2,940,414 3.0314 2.287 2.287 2.303 2.257 2.295 1,289,117 2.2810 -0.98%
2018-12-04 0 3.070 3.050 3.070 3.030 3.080 1,230,000 3,749,496 3.0484 2.310 2.295 2.310 2.280 2.318 1,634,654 2.2938 -0.32%
2018-12-03 0 3.080 3.080 3.090 3.070 3.140 758,000 2,348,518 3.0983 2.318 2.318 2.325 2.310 2.363 1,007,372 2.3313 0.33%
2018-11-30 0 3.070 3.070 3.080 3.050 3.110 2,614,000 8,026,740 3.0707 2.310 2.310 2.318 2.295 2.340 3,473,971 2.3105 -0.65%
2018-11-29 0 3.090 3.080 3.100 3.080 3.130 674,000 2,082,120 3.0892 2.325 2.318 2.333 2.318 2.355 895,737 2.3245 -0.32%
2018-11-28 0 3.100 3.090 3.100 3.030 3.120 4,388,000 13,511,700 3.0792 2.333 2.325 2.333 2.280 2.348 5,831,594 2.3170 2.65%
2018-11-27 0 3.020 3.020 3.030 2.970 3.030 2,346,049 7,055,447 3.0074 2.272 2.272 2.280 2.235 2.280 3,117,868 2.2629 0.33%
2018-11-26 0 3.010 3.000 3.010 2.980 3.020 1,340,000 4,008,800 2.9916 2.265 2.257 2.265 2.242 2.272 1,780,842 2.2511 1.35%
2018-11-23 0 2.970 2.970 2.990 2.960 3.020 2,885,000 8,645,870 2.9968 2.235 2.235 2.250 2.227 2.272 3,834,127 2.2550 -1.00%
2018-11-22 0 3.000 3.000 3.010 2.960 3.080 2,602,000 7,783,160 2.9912 2.257 2.257 2.265 2.227 2.318 3,458,024 2.2508 -1.64%
2018-11-21 0 3.050 3.030 3.050 2.890 3.050 2,122,000 6,320,152 2.9784 2.295 2.280 2.295 2.175 2.295 2,820,110 2.2411 4.10%
2018-11-20 0 2.930 2.930 2.940 2.920 3.090 1,882,000 5,603,500 2.9774 2.205 2.205 2.212 2.197 2.325 2,501,153 2.2404 -2.66%
2018-11-19 0 3.010 3.000 3.010 2.960 3.020 1,340,000 4,020,804 3.0006 2.265 2.257 2.265 2.227 2.272 1,780,842 2.2578 2.38%
2018-11-16 0 2.940 2.940 2.950 2.920 2.950 1,727,888 5,069,360 2.9338 2.212 2.212 2.220 2.197 2.220 2,296,340 2.2076 0.34%
2018-11-15 0 2.930 2.930 2.940 2.910 2.950 892,000 2,614,540 2.9311 2.205 2.205 2.212 2.190 2.220 1,185,456 2.2055 0.69%
2018-11-14 0 2.910 2.900 2.910 2.880 2.930 2,108,000 6,124,800 2.9055 2.190 2.182 2.190 2.167 2.205 2,801,504 2.1863 0.69%
2018-11-13 0 2.890 2.890 2.910 2.840 2.900 1,238,164 3,558,663 2.8741 2.175 2.175 2.190 2.137 2.182 1,645,504 2.1627 0.35%
2018-11-12 0 2.880 2.870 2.880 2.820 2.900 1,370,000 3,909,820 2.8539 2.167 2.160 2.167 2.122 2.182 1,820,712 2.1474 0.70%
2018-11-09 0 2.860 2.860 2.870 2.830 2.910 1,840,000 5,258,480 2.8579 2.152 2.152 2.160 2.129 2.190 2,445,336 2.1504 -1.72%
2018-11-08 0 2.910 2.900 2.910 2.890 2.950 1,426,000 4,147,720 2.9086 2.190 2.182 2.190 2.175 2.220 1,895,135 2.1886 0.00%
2018-11-07 0 2.910 2.900 2.910 2.870 2.940 2,606,000 7,564,410 2.9027 2.190 2.182 2.190 2.160 2.212 3,463,340 2.1841 -0.68%
2018-11-06 0 2.930 2.910 2.930 2.800 2.940 8,190,000 23,700,940 2.8939 2.205 2.190 2.205 2.107 2.212 10,884,402 2.1775 5.02%
2018-11-05 0 2.790 2.780 2.790 2.720 2.800 3,122,000 8,636,340 2.7663 2.099 2.092 2.099 2.047 2.107 4,149,097 2.0815 0.00%
2018-11-02 0 2.790 2.790 2.800 2.770 2.850 4,842,000 13,557,840 2.8000 2.099 2.099 2.107 2.084 2.144 6,434,954 2.1069 1.09%
2018-11-01 0 2.760 2.750 2.760 2.680 2.810 2,974,000 8,200,220 2.7573 2.077 2.069 2.077 2.017 2.114 3,952,407 2.0747 4.15%
2018-10-31 0 2.650 2.650 2.660 2.620 2.680 2,165,500 5,737,035 2.6493 1.994 1.994 2.002 1.971 2.017 2,877,921 1.9935 0.38%
2018-10-30 0 2.640 2.630 2.640 2.580 2.660 1,202,000 3,153,220 2.6233 1.986 1.979 1.986 1.941 2.002 1,597,442 1.9739 1.15%
2018-10-29 0 2.610 2.600 2.610 2.570 2.640 936,000 2,436,160 2.6027 1.964 1.956 1.964 1.934 1.986 1,243,932 1.9584 0.38%
2018-10-26 0 2.600 2.590 2.600 2.560 2.670 3,592,000 9,350,720 2.6032 1.956 1.949 1.956 1.926 2.009 4,773,721 1.9588 1.17%
2018-10-25 0 2.570 2.570 2.580 2.480 2.580 2,370,000 6,066,700 2.5598 1.934 1.934 1.941 1.866 1.941 3,149,699 1.9261 0.39%
2018-10-24 0 2.560 2.560 2.580 2.550 2.630 1,614,000 4,156,640 2.5754 1.926 1.926 1.941 1.919 1.979 2,144,985 1.9378 -0.78%
2018-10-23 0 2.580 2.580 2.610 2.580 2.700 2,410,000 6,344,144 2.6324 1.941 1.941 1.964 1.941 2.032 3,202,858 1.9808 -4.09%
2018-10-22 0 2.690 2.680 2.690 2.600 2.710 4,116,000 10,974,440 2.6663 2.024 2.017 2.024 1.956 2.039 5,470,110 2.0063 3.46%
2018-10-19 0 2.600 2.600 2.610 2.480 2.640 5,076,000 13,076,260 2.5761 1.956 1.956 1.964 1.866 1.986 6,745,937 1.9384 3.17%
2018-10-18 0 2.520 2.520 2.540 2.470 2.550 3,453,028 8,686,199 2.5155 1.896 1.896 1.911 1.859 1.919 4,589,029 1.8928 0.80%
2018-10-16 0 2.500 2.490 2.500 2.470 2.590 3,510,888 8,780,513 2.5009 1.881 1.874 1.881 1.859 1.949 4,665,924 1.8818 -1.57%
2018-10-15 0 2.540 2.520 2.550 2.520 2.590 5,698,000 14,482,730 2.5417 1.911 1.896 1.919 1.896 1.949 7,572,567 1.9125 -0.39%
2018-10-12 0 2.550 2.550 2.560 2.470 2.570 3,008,000 7,592,040 2.5239 1.919 1.919 1.926 1.859 1.934 3,997,592 1.8992 2.41%
2018-10-11 0 2.490 2.490 2.500 2.490 2.630 9,314,888 23,619,104 2.5356 1.874 1.874 1.881 1.874 1.979 12,379,363 1.9079 -7.09%
2018-10-10 0 2.680 2.660 2.680 2.660 2.740 2,564,008 6,875,819 2.6817 2.017 2.002 2.017 2.002 2.062 3,407,533 2.0178 0.00%
2018-10-09 0 2.680 2.680 2.700 2.630 2.720 3,068,150 8,257,282 2.6913 2.017 2.017 2.032 1.979 2.047 4,077,531 2.0251 -0.37%
2018-10-08 0 2.690 2.670 2.700 2.610 2.760 7,561,252 20,079,690 2.6556 2.024 2.009 2.032 1.964 2.077 10,048,804 1.9982 -2.54%
2018-10-05 0 2.760 2.750 2.770 2.710 2.810 2,018,000 5,541,260 2.7459 2.077 2.069 2.084 2.039 2.114 2,681,895 2.0662 -1.08%
2018-10-04 0 2.790 2.780 2.790 2.740 2.800 924,000 2,559,520 2.7700 2.099 2.092 2.099 2.062 2.107 1,227,984 2.0843 -0.36%
2018-10-03 0 2.800 2.800 2.830 2.790 2.830 920,000 2,587,080 2.8120 2.107 2.107 2.129 2.099 2.129 1,222,668 2.1159 -0.36%
2018-10-02 0 2.810 2.790 2.810 2.770 2.900 3,184,340 8,890,791 2.7920 2.114 2.099 2.114 2.084 2.182 4,231,946 2.1009 -2.09%
2018-09-28 0 2.870 2.870 2.880 2.840 2.950 2,856,000 8,160,480 2.8573 2.160 2.160 2.167 2.137 2.220 3,795,586 2.1500 -1.03%
2018-09-27 0 2.900 2.900 2.910 2.870 2.940 1,728,500 5,008,292 2.8975 2.182 2.182 2.190 2.160 2.212 2,297,154 2.1802 -0.68%
2018-09-26 0 2.920 2.920 2.930 2.910 2.970 1,200,000 3,532,330 2.9436 2.197 2.197 2.205 2.190 2.235 1,594,784 2.2149 -1.02%
2018-09-24 0 2.950 2.950 2.970 2.920 3.060 2,436,000 7,238,900 2.9716 2.220 2.220 2.235 2.197 2.303 3,237,412 2.2360 -3.59%
2018-09-21 0 3.060 3.050 3.060 2.890 3.080 5,082,000 15,290,760 3.0088 2.303 2.295 2.303 2.175 2.318 6,753,911 2.2640 5.88%
2018-09-20 0 2.890 2.880 2.900 2.860 2.950 4,342,923 12,563,575 2.8929 2.175 2.167 2.182 2.152 2.220 5,771,687 2.1768 -0.69%
2018-09-19 0 2.910 2.910 2.920 2.820 2.950 8,498,000 24,647,060 2.9003 2.190 2.190 2.197 2.122 2.220 11,293,730 2.1824 1.39%
2018-09-18 0 2.870 2.860 2.870 2.800 2.880 2,186,000 6,214,030 2.8426 2.160 2.152 2.160 2.107 2.167 2,905,165 2.1390 0.35%
2018-09-17 0 2.860 2.840 2.860 2.770 2.880 4,211,488 11,866,466 2.8176 2.152 2.137 2.152 2.084 2.167 5,597,012 2.1201 0.70%
2018-09-14 0 2.840 2.840 2.850 2.800 2.860 4,046,000 11,420,320 2.8226 2.137 2.137 2.144 2.107 2.152 5,377,081 2.1239 -0.35%
2018-09-13 0 2.850 2.850 2.860 2.770 2.870 5,606,000 15,768,400 2.8128 2.144 2.144 2.152 2.084 2.160 7,450,300 2.1165 2.52%
2018-09-12 0 2.780 2.780 2.790 2.780 2.840 3,480,000 9,770,060 2.8075 2.092 2.092 2.099 2.092 2.137 4,624,874 2.1125 -2.11%
2018-09-11 0 2.840 2.840 2.850 2.820 2.890 2,786,000 7,945,868 2.8521 2.137 2.137 2.144 2.122 2.175 3,702,557 2.1460 -1.05%
2018-09-10 0 2.870 2.870 2.920 2.830 2.950 4,201,488 12,131,051 2.8873 2.160 2.160 2.197 2.129 2.220 5,583,722 2.1726 -2.38%
2018-09-07 0 2.940 2.940 2.950 2.930 2.990 4,636,000 13,707,900 2.9568 2.212 2.212 2.220 2.205 2.250 6,161,183 2.2249 -1.01%
2018-09-06 0 2.970 2.970 2.980 2.960 3.010 3,764,000 11,201,060 2.9758 2.235 2.235 2.242 2.227 2.265 5,002,306 2.2392 -1.00%
2018-09-05 0 3.000 3.000 3.010 3.000 3.110 4,316,000 13,062,250 3.0265 2.257 2.257 2.265 2.257 2.340 5,735,907 2.2773 -3.54%
2018-09-04 0 3.110 3.110 3.150 3.030 3.160 3,004,000 9,312,098 3.0999 2.340 2.340 2.370 2.280 2.378 3,992,276 2.3325 1.30%
2018-09-03 0 3.070 3.050 3.070 3.020 3.140 3,004,000 9,168,820 3.0522 2.310 2.295 2.310 2.272 2.363 3,992,276 2.2966 -2.23%
2018-08-31 0 3.140 3.110 3.140 3.070 3.140 1,766,000 5,476,250 3.1009 2.363 2.340 2.363 2.310 2.363 2,346,991 2.3333 0.32%
2018-08-30 0 3.130 3.110 3.130 3.100 3.190 1,836,000 5,744,620 3.1289 2.355 2.340 2.355 2.333 2.400 2,440,020 2.3543 -1.26%
2018-08-29 0 3.170 3.150 3.170 3.130 3.190 2,070,000 6,520,410 3.1500 2.385 2.370 2.385 2.355 2.400 2,751,003 2.3702 0.63%
2018-08-28 0 3.150 3.150 3.160 3.150 3.230 1,730,000 5,497,860 3.1780 2.370 2.370 2.378 2.370 2.430 2,299,147 2.3913 -1.56%
2018-08-27 0 3.200 3.180 3.200 3.100 3.220 7,928,000 25,132,840 3.1701 2.408 2.393 2.408 2.333 2.423 10,536,207 2.3854 0.63%
2018-08-24 0 3.180 3.180 3.190 3.140 3.200 1,172,000 3,714,500 3.1694 2.393 2.393 2.400 2.363 2.408 1,557,573 2.3848 -0.62%
2018-08-23 0 3.200 3.180 3.200 3.150 3.230 1,448,000 4,613,420 3.1861 2.408 2.393 2.408 2.370 2.430 1,924,373 2.3974 0.63%
2018-08-22 0 3.180 3.170 3.180 3.150 3.260 3,028,800 9,664,108 3.1907 2.393 2.385 2.393 2.370 2.453 4,025,235 2.4009 0.00%
2018-08-21 0 3.180 3.170 3.190 3.060 3.190 2,498,000 7,836,260 3.1370 2.393 2.385 2.400 2.303 2.400 3,319,809 2.3605 3.58%
2018-08-20 0 3.070 3.070 3.080 3.030 3.090 2,166,000 6,620,270 3.0564 2.310 2.310 2.318 2.280 2.325 2,878,585 2.2998 1.66%
2018-08-17 0 3.020 3.020 3.030 3.000 3.080 1,628,000 4,934,740 3.0312 2.272 2.272 2.280 2.257 2.318 2,163,591 2.2808 -0.33%
2018-08-16 0 3.030 3.010 3.030 2.950 3.060 2,356,000 7,084,470 3.0070 2.280 2.265 2.280 2.220 2.303 3,131,093 2.2626 0.66%
2018-08-15 0 3.010 3.000 3.010 2.990 3.110 6,998,000 21,158,270 3.0235 2.265 2.257 2.265 2.250 2.340 9,300,250 2.2750 -2.90%
2018-08-14 0 3.100 3.080 3.100 3.080 3.180 5,508,000 17,094,298 3.1035 2.333 2.318 2.333 2.318 2.393 7,320,059 2.3353 -2.52%
2018-08-13 0 3.180 3.170 3.200 3.150 3.260 2,446,000 7,765,080 3.1746 2.393 2.385 2.408 2.370 2.453 3,250,702 2.3887 -3.64%
2018-08-10 0 3.300 3.290 3.310 3.250 3.380 4,765,000 15,738,770 3.3030 2.483 2.476 2.491 2.445 2.543 6,332,622 2.4853 1.23%
2018-08-09 0 3.260 3.250 3.260 3.180 3.270 1,298,000 4,210,540 3.2439 2.453 2.445 2.453 2.393 2.461 1,725,025 2.4409 1.56%
2018-08-08 0 3.210 3.200 3.210 3.160 3.230 1,260,000 4,022,660 3.1926 2.415 2.408 2.415 2.378 2.430 1,674,523 2.4023 0.31%
2018-08-07 0 3.200 3.180 3.200 3.090 3.220 5,982,000 18,869,140 3.1543 2.408 2.393 2.408 2.325 2.423 7,949,999 2.3735 3.90%
2018-08-06 0 3.080 3.080 3.100 3.080 3.200 3,218,000 10,066,870 3.1283 2.318 2.318 2.333 2.318 2.408 4,276,680 2.3539 -2.22%
2018-08-03 0 3.150 3.140 3.150 3.130 3.240 6,002,000 18,987,760 3.1636 2.370 2.363 2.370 2.355 2.438 7,976,579 2.3804 -2.17%
2018-08-02 0 3.220 3.210 3.220 3.190 3.360 3,699,000 12,011,840 3.2473 2.423 2.415 2.423 2.400 2.528 4,915,922 2.4435 -4.45%
2018-08-01 0 3.370 3.350 3.370 3.320 3.450 4,403,000 14,875,250 3.3784 2.536 2.521 2.536 2.498 2.596 5,851,529 2.5421 -0.88%
2018-07-31 0 3.400 3.390 3.400 3.370 3.440 2,344,000 7,966,330 3.3986 2.558 2.551 2.558 2.536 2.588 3,115,145 2.5573 -1.16%
2018-07-30 0 3.440 3.430 3.440 3.400 3.480 1,982,000 6,813,730 3.4378 2.588 2.581 2.588 2.558 2.619 2,634,052 2.5868 -1.15%
2018-07-27 0 3.480 3.480 3.500 3.440 3.540 1,670,000 5,822,420 3.4865 2.619 2.619 2.634 2.588 2.664 2,219,408 2.6234 -1.97%
2018-07-26 0 3.550 3.550 3.560 3.490 3.610 3,286,000 11,657,044 3.5475 2.671 2.671 2.679 2.626 2.716 4,367,051 2.6693 -0.56%
2018-07-25 0 3.570 3.550 3.570 3.500 3.580 1,816,000 6,426,060 3.5386 2.686 2.671 2.686 2.634 2.694 2,413,440 2.6626 1.13%
2018-07-24 0 3.530 3.530 3.540 3.430 3.560 3,318,000 11,672,380 3.5179 2.656 2.656 2.664 2.581 2.679 4,409,578 2.6471 2.62%
2018-07-23 0 3.440 3.420 3.440 3.280 3.450 1,256,000 4,242,940 3.3781 2.588 2.573 2.588 2.468 2.596 1,669,207 2.5419 2.38%
2018-07-20 0 3.360 3.350 3.360 3.160 3.360 3,472,000 11,246,480 3.2392 2.528 2.521 2.528 2.378 2.528 4,614,242 2.4373 2.13%
2018-07-19 0 3.290 3.280 3.290 3.280 3.360 2,212,000 7,326,920 3.3124 2.476 2.468 2.476 2.468 2.528 2,939,719 2.4924 -1.79%
2018-07-18 0 3.350 3.340 3.350 3.300 3.390 2,952,000 9,854,820 3.3384 2.521 2.513 2.521 2.483 2.551 3,923,169 2.5120 -0.59%
2018-07-17 0 3.370 3.360 3.370 3.280 3.390 1,762,000 5,937,369 3.3697 2.536 2.528 2.536 2.468 2.551 2,341,675 2.5355 0.00%
2018-07-16 0 3.370 3.370 3.380 3.360 3.520 2,692,000 9,195,760 3.4160 2.536 2.536 2.543 2.528 2.649 3,577,632 2.5703 -3.16%
2018-07-13 0 3.480 3.460 3.480 3.460 3.550 1,666,000 5,824,640 3.4962 2.619 2.603 2.619 2.603 2.671 2,214,092 2.6307 0.29%
2018-07-12 0 3.470 3.450 3.470 3.360 3.480 5,346,000 18,328,350 3.4284 2.611 2.596 2.611 2.528 2.619 7,104,763 2.5797 0.29%
2018-07-11 0 3.460 3.450 3.460 3.330 3.460 3,200,000 10,877,440 3.3992 2.603 2.596 2.603 2.506 2.603 4,252,758 2.5577 0.58%
2018-07-10 0 3.440 3.430 3.440 3.330 3.440 3,260,000 11,077,220 3.3979 2.588 2.581 2.588 2.506 2.588 4,332,497 2.5568 2.38%
2018-07-09 0 3.360 3.340 3.360 3.270 3.390 7,266,000 24,097,980 3.3165 2.528 2.513 2.528 2.461 2.551 9,656,418 2.4955 2.75%
2018-07-06 0 3.270 3.250 3.270 3.200 3.380 8,983,330 29,383,532 3.2709 2.461 2.445 2.461 2.408 2.543 11,938,727 2.4612 -2.10%
2018-07-05 0 3.340 3.330 3.340 3.220 3.340 7,758,400 25,452,126 3.2806 2.513 2.506 2.513 2.423 2.513 10,310,811 2.4685 4.37%
2018-07-04 0 3.200 3.200 3.210 3.190 3.340 3,344,000 10,830,060 3.2387 2.408 2.408 2.415 2.400 2.513 4,444,132 2.4369 -2.14%
2018-07-03 0 3.270 3.270 3.290 3.170 3.330 5,992,340 19,458,449 3.2472 2.461 2.461 2.476 2.385 2.506 7,963,741 2.4434 -3.25%
2018-06-29 0 3.380 3.370 3.380 3.180 3.390 7,458,085 24,593,612 3.2976 2.543 2.536 2.543 2.393 2.551 9,911,697 2.4813 6.29%
2018-06-28 0 3.180 3.180 3.190 3.170 3.250 5,548,000 17,775,310 3.2039 2.393 2.393 2.400 2.385 2.445 7,373,219 2.4108 -2.15%
2018-06-27 0 3.250 3.240 3.250 3.200 3.510 9,851,476 32,527,966 3.3018 2.445 2.438 2.445 2.408 2.641 13,092,482 2.4845 -5.52%
2018-06-26 0 3.440 3.440 3.460 3.400 3.540 6,264,000 21,625,660 3.4524 2.588 2.588 2.603 2.558 2.664 8,324,773 2.5977 -3.64%
2018-06-25 0 3.570 3.570 3.580 3.550 3.730 2,412,000 8,745,620 3.6259 2.686 2.686 2.694 2.671 2.807 3,205,516 2.7283 -3.51%
2018-06-22 0 3.700 3.700 3.710 3.660 3.710 3,724,000 13,737,560 3.6889 2.784 2.784 2.792 2.754 2.792 4,949,147 2.7757 0.27%
2018-06-21 0 3.690 3.690 3.710 3.660 3.820 3,354,000 12,547,044 3.7409 2.777 2.777 2.792 2.754 2.874 4,457,422 2.8149 -1.60%
2018-06-20 0 3.750 3.740 3.750 3.720 3.830 2,178,000 8,214,980 3.7718 2.822 2.814 2.822 2.799 2.882 2,894,533 2.8381 -0.79%
2018-06-19 0 3.780 3.770 3.780 3.690 3.930 4,660,000 17,557,180 3.7676 2.844 2.837 2.844 2.777 2.957 6,193,078 2.8350 -3.82%
2018-06-15 0 3.930 3.920 3.930 3.920 4.020 2,114,000 8,367,240 3.9580 2.957 2.950 2.957 2.950 3.025 2,809,478 2.9782 -0.76%
2018-06-14 0 3.960 3.950 3.960 3.950 4.020 4,101,140 16,321,165 3.9797 2.980 2.972 2.980 2.972 3.025 5,450,361 2.9945 -1.74%
2018-06-13 0 4.030 4.010 4.030 4.000 4.060 1,598,000 6,438,520 4.0291 3.032 3.017 3.032 3.010 3.055 2,123,721 3.0317 -0.25%
2018-06-12 0 4.040 4.030 4.040 4.000 4.080 4,220,000 17,018,970 4.0329 3.040 3.032 3.040 3.010 3.070 5,608,324 3.0346 -1.22%
2018-06-11 0 4.090 4.070 4.090 4.040 4.100 1,400,000 5,715,860 4.0828 3.078 3.062 3.078 3.040 3.085 1,860,582 3.0721 1.24%
2018-06-08 0 4.040 4.040 4.050 4.040 4.090 4,723,000 19,181,130 4.0612 3.040 3.040 3.047 3.040 3.078 6,276,805 3.0559 -1.22%
2018-06-07 0 4.090 4.080 4.090 4.060 4.120 3,414,000 13,954,760 4.0875 3.078 3.070 3.078 3.055 3.100 4,537,161 3.0757 0.00%
2018-06-06 0 4.090 4.080 4.090 4.030 4.140 4,708,000 19,233,038 4.0852 3.078 3.070 3.078 3.032 3.115 6,256,870 3.0739 1.74%
2018-06-05 0 4.020 4.020 4.030 3.960 4.070 6,094,000 24,462,600 4.0142 3.025 3.025 3.032 2.980 3.062 8,098,846 3.0205 0.00%
2018-06-04 0 4.020 4.020 4.030 3.970 4.060 8,000,000 32,127,740 4.0160 3.025 3.025 3.032 2.987 3.055 10,631,894 3.0218 0.50%
2018-06-01 0 4.000 4.000 4.010 3.960 4.040 5,816,000 23,268,760 4.0008 3.010 3.010 3.017 2.980 3.040 7,729,387 3.0104 -1.48%
2018-05-31 0 4.060 4.050 4.060 3.990 4.080 6,125,000 24,706,600 4.0337 3.055 3.047 3.055 3.002 3.070 8,140,044 3.0352 0.25%
2018-05-30 0 4.050 4.000 4.050 3.940 4.060 5,150,439 20,527,256 3.9855 3.047 3.010 3.047 2.965 3.055 6,844,865 2.9989 -1.46%
2018-05-29 0 4.110 4.100 4.110 4.080 4.160 2,734,000 11,261,400 4.1190 3.093 3.085 3.093 3.070 3.130 3,633,450 3.0994 0.00%
2018-05-28 0 4.110 4.100 4.110 4.090 4.180 2,109,000 8,679,430 4.1154 3.093 3.085 3.093 3.078 3.145 2,802,833 3.0967 -1.91%
2018-05-25 0 4.190 4.170 4.200 4.160 4.220 1,266,000 5,302,790 4.1886 3.153 3.138 3.160 3.130 3.175 1,682,497 3.1517 -0.71%
2018-05-24 0 4.220 4.200 4.220 4.190 4.280 1,620,000 6,838,580 4.2213 3.175 3.160 3.175 3.153 3.220 2,152,959 3.1764 -0.71%
2018-05-23 0 4.250 4.250 4.260 4.230 4.310 2,342,000 9,979,580 4.2611 3.198 3.198 3.205 3.183 3.243 3,112,487 3.2063 -1.39%
2018-05-21 0 4.310 4.310 4.340 4.310 4.380 1,346,000 5,838,200 4.3374 3.243 3.243 3.266 3.243 3.296 1,788,816 3.2637 -0.46%
2018-05-18 0 4.330 4.320 4.330 4.250 4.380 3,320,000 14,293,520 4.3053 3.258 3.251 3.258 3.198 3.296 4,412,236 3.2395 0.70%
2018-05-17 0 4.300 4.270 4.300 4.260 4.360 3,522,000 15,123,100 4.2939 3.236 3.213 3.236 3.205 3.281 4,680,692 3.2310 0.23%
2018-05-16 0 4.290 4.280 4.290 4.200 4.330 4,750,150 20,252,773 4.2636 3.228 3.220 3.228 3.160 3.258 6,312,887 3.2082 -0.23%
2018-05-15 0 4.300 4.270 4.300 4.260 4.360 2,976,000 12,779,240 4.2941 3.236 3.213 3.236 3.205 3.281 3,955,065 3.2311 0.47%
2018-05-14 0 4.280 4.280 4.310 4.180 4.340 2,353,000 10,043,680 4.2685 3.220 3.220 3.243 3.145 3.266 3,127,106 3.2118 1.42%
2018-05-11 0 4.220 4.210 4.220 4.070 4.240 4,628,000 19,276,040 4.1651 3.175 3.168 3.175 3.062 3.190 6,150,551 3.1340 3.43%
2018-05-10 0 4.080 4.070 4.080 4.030 4.130 1,694,000 6,883,740 4.0636 3.070 3.062 3.070 3.032 3.108 2,251,304 3.0577 -0.73%
2018-05-09 0 4.110 4.090 4.110 4.010 4.110 3,332,000 13,568,760 4.0723 3.093 3.078 3.093 3.017 3.093 4,428,184 3.0642 0.74%
2018-05-08 0 4.080 4.080 4.100 4.000 4.120 4,670,000 18,941,860 4.0561 3.070 3.070 3.085 3.010 3.100 6,206,368 3.0520 0.74%
2018-05-07 0 4.050 4.020 4.050 3.960 4.130 3,712,000 14,993,270 4.0391 3.047 3.025 3.047 2.980 3.108 4,933,199 3.0393 0.25%
2018-05-04 0 4.040 4.040 4.050 4.030 4.170 3,158,000 12,882,402 4.0793 3.040 3.040 3.047 3.032 3.138 4,196,940 3.0695 -3.12%
2018-05-03 0 4.170 4.170 4.180 4.120 4.260 3,226,000 13,416,910 4.1590 3.138 3.138 3.145 3.100 3.205 4,287,311 3.1294 -2.11%
2018-05-02 0 4.260 4.230 4.260 4.110 4.290 3,590,000 15,095,330 4.2048 3.205 3.183 3.205 3.093 3.228 4,771,063 3.1639 0.95%
2018-04-30 0 4.220 4.200 4.220 4.190 4.280 1,642,000 6,929,320 4.2200 3.175 3.160 3.175 3.153 3.220 2,182,196 3.1754 -0.47%
2018-04-27 0 4.240 4.230 4.240 4.190 4.330 1,306,000 5,523,540 4.2294 3.190 3.183 3.190 3.153 3.258 1,735,657 3.1824 -0.24%
2018-04-26 0 4.250 4.200 4.250 4.150 4.330 3,108,000 13,159,680 4.2341 3.198 3.160 3.198 3.123 3.258 4,130,491 3.1860 -0.93%
2018-04-25 0 4.290 4.290 4.300 4.180 4.400 3,728,000 16,016,840 4.2964 3.228 3.228 3.236 3.145 3.311 4,954,463 3.2328 0.70%
2018-04-24 0 4.260 4.240 4.260 4.070 4.260 5,206,000 21,892,330 4.2052 3.205 3.190 3.205 3.062 3.205 6,918,705 3.1642 3.90%
2018-04-23 0 4.100 4.100 4.110 4.080 4.200 1,764,000 7,268,234 4.1203 3.085 3.085 3.093 3.070 3.160 2,344,333 3.1003 -1.16%
2018-04-20 0 4.410 4.410 4.420 4.410 4.530 6,182,000 27,594,452 4.4637 3.121 3.121 3.128 3.121 3.206 8,734,120 3.1594 -2.00%
2018-04-19 0 4.500 4.500 4.510 4.390 4.540 4,818,000 21,568,126 4.4766 3.185 3.185 3.192 3.107 3.213 6,807,019 3.1685 1.58%
2018-04-18 0 4.430 4.420 4.430 4.330 4.540 6,924,000 30,634,634 4.4244 3.136 3.128 3.136 3.065 3.213 9,782,440 3.1316 0.45%
2018-04-17 0 4.410 4.410 4.420 4.400 4.690 4,944,000 22,236,252 4.4976 3.121 3.121 3.128 3.114 3.320 6,985,035 3.1834 -5.77%
2018-04-16 0 4.680 4.660 4.680 4.640 4.820 6,396,000 30,071,720 4.7016 3.312 3.298 3.312 3.284 3.412 9,036,466 3.3278 -2.50%
2018-04-13 0 4.800 4.790 4.800 4.760 4.810 3,764,804 18,011,359 4.7841 3.397 3.390 3.397 3.369 3.405 5,319,031 3.3862 0.84%
2018-04-12 0 4.760 4.750 4.760 4.720 4.800 2,621,254 12,459,360 4.7532 3.369 3.362 3.369 3.341 3.397 3,703,388 3.3643 0.42%
2018-04-11 0 4.740 4.740 4.750 4.630 4.800 9,962,407 47,155,299 4.7333 3.355 3.355 3.362 3.277 3.397 14,075,195 3.3502 -0.21%
2018-04-10 0 4.750 4.750 4.760 4.570 4.800 5,320,398 25,158,288 4.7286 3.362 3.362 3.369 3.235 3.397 7,516,822 3.3469 3.04%
2018-04-09 0 4.610 4.600 4.610 4.540 4.650 2,718,239 12,497,248 4.5976 3.263 3.256 3.263 3.213 3.291 3,840,412 3.2541 -0.22%
2018-04-06 0 4.620 4.590 4.620 4.500 4.660 5,778,000 26,542,160 4.5937 3.270 3.249 3.270 3.185 3.298 8,163,336 3.2514 2.21%
2018-04-04 0 4.520 4.520 4.530 4.500 4.700 3,609,143 16,607,334 4.6015 3.199 3.199 3.206 3.185 3.327 5,099,108 3.2569 -2.16%
2018-04-03 0 4.620 4.600 4.620 4.560 4.780 5,121,275 23,683,959 4.6246 3.270 3.256 3.270 3.228 3.383 7,235,495 3.2733 -3.35%
2018-03-29 0 4.780 4.760 4.780 4.590 4.850 2,710,000 12,801,700 4.7239 3.383 3.369 3.383 3.249 3.433 3,828,771 3.3436 1.06%
2018-03-28 0 4.730 4.710 4.730 4.660 4.850 3,060,000 14,601,240 4.7716 3.348 3.334 3.348 3.298 3.433 4,323,262 3.3774 -2.07%
2018-03-27 0 4.830 4.820 4.830 4.820 4.980 5,346,315 26,004,970 4.8641 3.419 3.412 3.419 3.412 3.525 7,553,438 3.4428 0.21%
2018-03-26 0 4.820 4.810 4.820 4.580 4.870 5,035,433 23,650,351 4.6968 3.412 3.405 3.412 3.242 3.447 7,114,215 3.3244 1.69%
2018-03-23 0 4.740 4.700 4.740 4.620 4.830 4,968,000 23,330,860 4.6962 3.355 3.327 3.355 3.270 3.419 7,018,943 3.3240 -3.66%
2018-03-22 0 4.920 4.910 4.920 4.900 5.160 6,168,000 30,644,590 4.9683 3.482 3.475 3.482 3.468 3.652 8,714,340 3.5166 -1.99%
2018-03-21 0 5.020 5.020 5.030 5.020 5.250 3,812,000 19,594,200 5.1401 3.553 3.553 3.560 3.553 3.716 5,385,711 3.6382 -1.95%
2018-03-20 0 5.120 5.100 5.120 5.020 5.170 3,720,000 18,956,074 5.0957 3.624 3.610 3.624 3.553 3.659 5,255,730 3.6067 -1.35%
2018-03-19 0 5.190 5.190 5.200 5.170 5.360 3,916,000 20,618,260 5.2651 3.673 3.673 3.681 3.659 3.794 5,532,645 3.7267 -2.81%
2018-03-16 0 5.340 5.340 5.350 5.230 5.460 7,646,000 41,103,880 5.3759 3.780 3.780 3.787 3.702 3.865 10,802,504 3.8050 0.56%
2018-03-15 0 5.310 5.300 5.310 5.240 5.350 3,356,451 17,765,499 5.2929 3.758 3.751 3.758 3.709 3.787 4,742,097 3.7463 -0.38%
2018-03-14 0 5.330 5.310 5.330 5.240 5.510 12,114,000 64,888,360 5.3565 3.773 3.758 3.773 3.709 3.900 17,115,032 3.7913 -0.74%
2018-03-13 0 5.370 5.370 5.380 5.200 5.390 7,084,000 37,748,320 5.3287 3.801 3.801 3.808 3.681 3.815 10,008,493 3.7716 2.68%
2018-03-12 0 5.230 5.220 5.240 5.120 5.250 4,810,000 24,891,832 5.1750 3.702 3.695 3.709 3.624 3.716 6,795,716 3.6629 2.15%
2018-03-09 0 5.120 5.110 5.120 5.110 5.330 5,540,000 28,823,300 5.2028 3.624 3.617 3.624 3.617 3.773 7,827,083 3.6825 -0.39%
2018-03-08 0 5.140 5.130 5.140 4.970 5.200 8,240,591 41,760,839 5.0677 3.638 3.631 3.638 3.518 3.681 11,642,561 3.5869 4.47%
2018-03-07 0 4.920 4.920 4.930 4.850 5.040 4,209,662 20,898,518 4.9644 3.482 3.482 3.489 3.433 3.567 5,947,540 3.5138 -0.40%
2018-03-06 0 4.940 4.940 4.950 4.850 5.090 6,540,000 32,451,554 4.9620 3.497 3.497 3.504 3.433 3.603 9,239,913 3.5121 0.41%
2018-03-05 0 4.920 4.910 4.930 4.890 5.080 7,640,000 37,941,134 4.9661 3.482 3.475 3.489 3.461 3.596 10,794,027 3.5150 -0.61%
2018-03-02 0 4.950 4.950 4.960 4.700 5.000 7,170,003 35,100,548 4.8955 3.504 3.504 3.511 3.327 3.539 10,130,001 3.4650 2.06%
2018-03-01 0 4.850 4.850 4.860 4.620 4.870 9,401,242 45,020,754 4.7888 3.433 3.433 3.440 3.270 3.447 13,282,364 3.3895 3.41%
2018-02-28 0 4.690 4.690 4.710 4.250 4.730 16,666,000 76,108,140 4.5667 3.320 3.320 3.334 3.008 3.348 23,546,238 3.2323 7.82%
2018-02-27 0 4.350 4.350 4.360 4.300 4.520 10,656,000 46,629,630 4.3759 3.079 3.079 3.086 3.044 3.199 15,055,125 3.0973 -3.76%
2018-02-26 0 4.520 4.510 4.520 4.420 4.640 4,915,614 22,235,579 4.5235 3.199 3.192 3.199 3.128 3.284 6,944,931 3.2017 -0.66%
2018-02-23 0 4.550 4.540 4.550 4.380 4.550 6,244,000 28,098,540 4.5001 3.220 3.213 3.220 3.100 3.220 8,821,715 3.1852 4.36%
2018-02-22 0 4.360 4.350 4.360 4.350 4.480 5,274,000 23,228,960 4.4044 3.086 3.079 3.086 3.079 3.171 7,451,270 3.1174 -3.11%
2018-02-21 0 4.500 4.500 4.510 4.400 4.520 3,480,000 15,580,600 4.4772 3.185 3.185 3.192 3.114 3.199 4,916,651 3.1689 1.12%
2018-02-20 0 4.450 4.440 4.450 4.400 4.550 6,294,000 28,133,700 4.4699 3.150 3.143 3.150 3.114 3.220 8,892,357 3.1638 -0.67%
2018-02-15 0 4.480 4.480 4.500 4.310 4.520 4,094,000 18,259,060 4.4600 3.171 3.171 3.185 3.051 3.199 5,784,129 3.1568 4.43%
2018-02-14 0 4.290 4.270 4.290 4.080 4.290 4,282,000 18,039,460 4.2129 3.036 3.022 3.036 2.888 3.036 6,049,741 2.9819 3.62%
2018-02-13 0 4.140 4.100 4.140 4.060 4.200 3,788,000 15,659,320 4.1339 2.930 2.902 2.930 2.874 2.973 5,351,803 2.9260 4.28%
2018-02-12 0 3.970 3.970 3.980 3.940 4.030 3,078,000 12,225,110 3.9718 2.810 2.810 2.817 2.789 2.852 4,348,693 2.8112 -0.75%
2018-02-09 0 4.000 3.990 4.000 3.880 4.010 9,776,000 38,533,240 3.9416 2.831 2.824 2.831 2.746 2.838 13,811,834 2.7899 -4.76%
2018-02-08 0 4.200 4.190 4.200 4.160 4.330 6,252,000 26,342,500 4.2135 2.973 2.966 2.973 2.944 3.065 8,833,018 2.9823 -1.18%
2018-02-07 0 4.250 4.240 4.250 4.220 4.650 14,454,000 64,067,680 4.4325 3.008 3.001 3.008 2.987 3.291 20,421,056 3.1373 -3.41%
2018-02-06 0 4.400 4.390 4.400 4.370 4.700 9,330,000 41,892,770 4.4901 3.114 3.107 3.114 3.093 3.327 13,181,711 3.1781 -9.84%
2018-02-05 0 4.880 4.880 4.890 4.820 4.990 5,502,000 27,015,040 4.9100 3.454 3.454 3.461 3.412 3.532 7,773,395 3.4753 -4.31%
2018-02-02 0 5.100 5.080 5.100 4.940 5.130 3,908,000 19,809,680 5.0690 3.610 3.596 3.610 3.497 3.631 5,521,343 3.5878 1.39%
2018-02-01 0 5.030 5.020 5.030 5.030 5.320 6,558,000 33,983,160 5.1819 3.560 3.553 3.560 3.560 3.765 9,265,344 3.6678 -1.76%
2018-01-31 0 5.120 5.100 5.120 4.920 5.160 8,320,458 41,846,272 5.0293 3.624 3.610 3.624 3.482 3.652 11,755,399 3.5597 -1.16%
2018-01-30 0 5.180 5.180 5.190 5.140 5.460 4,504,000 23,602,400 5.2403 3.666 3.666 3.673 3.638 3.865 6,363,390 3.7091 -4.43%
2018-01-29 0 5.420 5.410 5.420 5.300 5.500 8,560,845 46,505,606 5.4324 3.836 3.829 3.836 3.751 3.893 12,095,025 3.8450 0.93%
2018-01-26 0 5.370 5.370 5.380 5.160 5.420 5,669,000 30,347,660 5.3533 3.801 3.801 3.808 3.652 3.836 8,009,338 3.7890 3.47%
2018-01-25 0 5.190 5.180 5.190 5.040 5.240 7,022,845 36,216,559 5.1570 3.673 3.666 3.673 3.567 3.709 9,922,092 3.6501 0.58%
2018-01-24 0 5.160 5.150 5.160 5.000 5.250 7,950,000 40,845,300 5.1378 3.652 3.645 3.652 3.539 3.716 11,232,005 3.6365 -1.71%
2018-01-23 0 5.250 5.230 5.250 4.990 5.260 12,932,000 66,137,600 5.1143 3.716 3.702 3.716 3.532 3.723 18,270,728 3.6199 2.74%
2018-01-22 0 5.110 5.110 5.120 4.640 5.150 13,194,700 64,623,285 4.8977 3.617 3.617 3.624 3.284 3.645 18,641,878 3.4666 9.66%
2018-01-19 0 4.660 4.650 4.660 4.590 4.840 14,504,000 68,291,080 4.7084 3.298 3.291 3.298 3.249 3.426 20,491,698 3.3326 1.53%
2018-01-18 0 4.590 4.590 4.600 4.560 4.720 3,350,000 15,436,540 4.6079 3.249 3.249 3.256 3.228 3.341 4,732,983 3.2615 0.66%
2018-01-17 0 4.560 4.540 4.560 4.510 4.590 2,736,000 12,412,300 4.5367 3.228 3.213 3.228 3.192 3.249 3,865,505 3.2110 -0.44%
2018-01-16 0 4.580 4.570 4.580 4.440 4.650 3,864,000 17,678,500 4.5752 3.242 3.235 3.242 3.143 3.291 5,459,178 3.2383 2.23%
2018-01-15 0 4.480 4.470 4.480 4.430 4.680 4,782,000 21,759,020 4.5502 3.171 3.164 3.171 3.136 3.312 6,756,157 3.2206 -3.24%
2018-01-12 0 4.630 4.610 4.630 4.580 4.690 2,220,000 10,281,940 4.6315 3.277 3.263 3.277 3.242 3.320 3,136,484 3.2782 0.43%
2018-01-11 0 4.610 4.600 4.610 4.550 4.700 2,741,014 12,626,042 4.6063 3.263 3.256 3.263 3.220 3.327 3,872,589 3.2604 -1.71%
2018-01-10 0 4.690 4.680 4.690 4.620 4.860 6,116,000 29,172,340 4.7698 3.320 3.312 3.320 3.270 3.440 8,640,873 3.3761 0.64%
2018-01-09 0 4.660 4.640 4.660 4.600 4.690 3,018,000 14,033,220 4.6498 3.298 3.284 3.298 3.256 3.320 4,263,923 3.2912 -0.43%
2018-01-08 0 4.680 4.650 4.680 4.530 4.690 9,117,000 42,245,910 4.6338 3.312 3.291 3.312 3.206 3.320 12,880,778 3.2798 2.86%
2018-01-05 0 4.550 4.550 4.570 4.450 4.680 9,380,676 43,156,075 4.6005 3.220 3.220 3.235 3.150 3.312 13,253,308 3.2562 2.25%
2018-01-04 0 4.450 4.430 4.450 4.290 4.450 2,860,000 12,538,120 4.3840 3.150 3.136 3.150 3.036 3.150 4,040,696 3.1030 3.49%
2018-01-03 0 4.300 4.300 4.320 4.290 4.380 4,490,000 19,428,880 4.3271 3.044 3.044 3.058 3.036 3.100 6,343,610 3.0627 0.00%
2018-01-02 0 4.300 4.290 4.300 4.100 4.400 8,382,000 35,995,100 4.2943 3.044 3.036 3.044 2.902 3.114 11,842,348 3.0395 5.91%
2017-12-29 0 4.060 4.050 4.060 4.050 4.080 860,000 3,498,500 4.0680 2.874 2.867 2.874 2.867 2.888 1,215,034 2.8793 -0.98%
2017-12-28 0 4.100 4.080 4.100 4.030 4.110 3,520,000 14,365,100 4.0810 2.902 2.888 2.902 2.852 2.909 4,973,164 2.8885 1.74%
2017-12-27 0 4.030 4.030 4.050 3.950 4.080 2,158,000 8,725,040 4.0431 2.852 2.852 2.867 2.796 2.888 3,048,889 2.8617 2.54%
2017-12-22 0 3.930 3.900 3.930 3.880 3.940 1,748,000 6,826,048 3.9051 2.782 2.760 2.782 2.746 2.789 2,469,628 2.7640 0.77%
2017-12-21 0 3.900 3.900 3.910 3.880 3.950 1,142,000 4,469,660 3.9139 2.760 2.760 2.767 2.746 2.796 1,613,453 2.7702 0.78%
2017-12-20 0 3.870 3.870 3.900 3.870 3.940 1,184,000 4,602,330 3.8871 2.739 2.739 2.760 2.739 2.789 1,672,792 2.7513 -0.51%
2017-12-19 0 3.890 3.890 3.900 3.860 3.910 990,000 3,848,580 3.8875 2.753 2.753 2.760 2.732 2.767 1,398,702 2.7515 -0.51%
2017-12-18 0 3.910 3.890 3.910 3.860 3.940 2,418,000 9,440,840 3.9044 2.767 2.753 2.767 2.732 2.789 3,416,225 2.7635 -0.76%
2017-12-15 0 3.940 3.930 3.940 3.900 3.980 1,370,000 5,374,200 3.9228 2.789 2.782 2.789 2.760 2.817 1,935,578 2.7765 -1.50%
2017-12-14 0 4.000 4.000 4.020 3.910 4.030 1,904,000 7,596,210 3.9896 2.831 2.831 2.845 2.767 2.852 2,690,030 2.8238 2.56%
2017-12-13 0 3.900 3.900 3.910 3.890 3.960 1,430,000 5,592,250 3.9107 2.760 2.760 2.767 2.753 2.803 2,020,348 2.7680 -0.76%
2017-12-12 0 3.930 3.930 3.950 3.910 4.010 2,965,000 11,750,370 3.9630 2.782 2.782 2.796 2.767 2.838 4,189,043 2.8050 0.51%
2017-12-11 0 3.910 3.890 3.910 3.870 3.940 1,182,000 4,599,050 3.8909 2.767 2.753 2.767 2.739 2.789 1,669,966 2.7540 0.77%
2017-12-08 0 3.880 3.880 3.890 3.740 3.920 4,558,000 17,643,650 3.8709 2.746 2.746 2.753 2.647 2.775 6,439,683 2.7398 3.19%
2017-12-07 0 3.760 3.750 3.760 3.740 3.900 3,338,000 12,616,800 3.7797 2.661 2.654 2.661 2.647 2.760 4,716,029 2.6753 -1.57%
2017-12-06 0 3.820 3.820 3.830 3.800 3.940 4,798,000 18,539,280 3.8640 2.704 2.704 2.711 2.690 2.789 6,778,762 2.7349 -1.55%
2017-12-05 0 3.880 3.870 3.880 3.860 3.910 808,000 3,140,880 3.8872 2.746 2.739 2.746 2.732 2.767 1,141,567 2.7514 -0.51%
2017-12-04 0 3.900 3.890 3.900 3.870 3.920 892,000 3,470,680 3.8909 2.760 2.753 2.760 2.739 2.775 1,260,245 2.7540 0.52%
2017-12-01 0 3.880 3.880 3.890 3.870 3.920 3,105,000 12,095,510 3.8955 2.746 2.746 2.753 2.739 2.775 4,386,840 2.7572 -0.51%
2017-11-30 0 3.900 3.830 3.900 3.800 3.900 2,077,620 8,020,540 3.8604 2.760 2.711 2.760 2.690 2.760 2,935,325 2.7324 1.56%
2017-11-29 0 3.840 3.830 3.850 3.780 3.860 1,550,000 5,925,000 3.8226 2.718 2.711 2.725 2.675 2.732 2,189,888 2.7056 1.05%
2017-11-28 0 3.800 3.770 3.800 3.750 3.820 1,484,000 5,593,600 3.7693 2.690 2.668 2.690 2.654 2.704 2,096,641 2.6679 -0.26%
2017-11-27 0 3.810 3.790 3.820 3.780 3.870 993,500 3,779,275 3.8040 2.697 2.683 2.704 2.675 2.739 1,403,647 2.6925 -1.55%
2017-11-24 0 3.870 3.860 3.870 3.800 3.880 848,000 3,250,260 3.8329 2.739 2.732 2.739 2.690 2.746 1,198,080 2.7129 -0.77%
2017-11-23 0 3.900 3.850 3.900 3.850 3.940 1,040,000 4,041,160 3.8857 2.760 2.725 2.760 2.725 2.789 1,469,344 2.7503 -0.26%
2017-11-22 0 3.910 3.910 3.930 3.840 3.970 3,494,000 13,596,420 3.8914 2.767 2.767 2.782 2.718 2.810 4,936,431 2.7543 1.03%
2017-11-21 0 3.870 3.830 3.870 3.800 3.870 2,358,000 9,033,240 3.8309 2.739 2.711 2.739 2.690 2.739 3,331,455 2.7115 1.31%
2017-11-20 0 3.820 3.800 3.820 3.790 3.860 2,660,000 10,133,620 3.8096 2.704 2.690 2.704 2.683 2.732 3,758,130 2.6965 -1.55%
2017-11-17 0 3.880 3.860 3.880 3.830 3.990 2,818,000 10,952,640 3.8867 2.746 2.732 2.746 2.711 2.824 3,981,357 2.7510 -1.02%
2017-11-16 0 3.920 3.920 3.960 3.910 3.960 748,000 2,938,620 3.9286 2.775 2.775 2.803 2.767 2.803 1,056,797 2.7807 0.00%
2017-11-15 0 3.920 3.920 3.940 3.900 3.990 1,421,247 5,575,333 3.9228 2.775 2.775 2.789 2.760 2.824 2,007,982 2.7766 -0.76%
2017-11-14 0 3.950 3.950 4.000 3.940 4.060 2,250,000 8,925,800 3.9670 2.796 2.796 2.831 2.789 2.874 3,178,869 2.8079 -2.23%
2017-11-13 0 4.040 4.020 4.040 3.960 4.050 1,994,000 7,960,860 3.9924 2.860 2.845 2.860 2.803 2.867 2,817,185 2.8258 1.00%
2017-11-10 0 4.000 3.980 4.000 3.970 4.120 3,166,000 12,689,740 4.0081 2.831 2.817 2.831 2.810 2.916 4,473,022 2.8369 -2.91%
2017-11-09 0 4.120 4.120 4.150 4.080 4.160 836,000 3,430,960 4.1040 2.916 2.916 2.937 2.888 2.944 1,181,127 2.9048 -0.72%
2017-11-08 0 4.150 4.110 4.150 4.090 4.150 608,000 2,505,520 4.1209 2.937 2.909 2.937 2.895 2.937 859,001 2.9168 -0.48%
2017-11-07 0 4.170 4.140 4.170 4.080 4.180 2,144,000 8,858,160 4.1316 2.952 2.930 2.952 2.888 2.959 3,029,109 2.9243 0.97%
2017-11-06 0 4.130 4.120 4.130 4.040 4.250 2,240,000 9,189,140 4.1023 2.923 2.916 2.923 2.860 3.008 3,164,741 2.9036 -1.43%
2017-11-03 0 4.190 4.170 4.190 4.170 4.280 602,000 2,528,820 4.2007 2.966 2.952 2.966 2.952 3.029 850,524 2.9732 -0.48%
2017-11-02 0 4.210 4.210 4.250 4.190 4.320 1,222,000 5,193,280 4.2498 2.980 2.980 3.008 2.966 3.058 1,726,479 3.0080 -0.47%
2017-11-01 0 4.230 4.220 4.230 4.210 4.280 792,000 3,350,480 4.2304 2.994 2.987 2.994 2.980 3.029 1,118,962 2.9943 0.71%
2017-10-31 0 4.200 4.170 4.200 4.130 4.230 1,447,244 6,065,539 4.1911 2.973 2.952 2.973 2.923 2.994 2,044,711 2.9665 0.24%
2017-10-30 0 4.190 4.170 4.190 4.100 4.250 1,500,000 6,233,060 4.1554 2.966 2.952 2.966 2.902 3.008 2,119,246 2.9412 -0.48%
2017-10-27 0 4.210 4.210 4.240 4.180 4.380 2,338,771 9,996,275 4.2742 2.980 2.980 3.001 2.959 3.100 3,304,288 3.0252 -4.10%
2017-10-26 0 4.390 4.350 4.390 4.300 4.390 1,718,000 7,475,040 4.3510 3.107 3.079 3.107 3.044 3.107 2,427,243 3.0796 2.09%
2017-10-25 0 4.300 4.300 4.340 4.300 4.410 2,076,000 9,030,020 4.3497 3.044 3.044 3.072 3.044 3.121 2,933,037 3.0787 -0.23%
2017-10-24 0 4.310 4.310 4.350 4.300 4.440 1,642,000 7,167,800 4.3653 3.051 3.051 3.079 3.044 3.143 2,319,868 3.0897 -0.69%
2017-10-23 0 4.340 4.340 4.370 4.330 4.480 2,068,000 9,045,080 4.3738 3.072 3.072 3.093 3.065 3.171 2,921,734 3.0958 -3.56%
2017-10-20 0 4.500 4.440 4.500 4.300 4.500 3,422,000 15,221,180 4.4480 3.185 3.143 3.185 3.044 3.185 4,834,707 3.1483 3.93%
2017-10-19 0 4.330 4.330 4.360 4.300 4.520 1,648,000 7,272,640 4.4130 3.065 3.065 3.086 3.044 3.199 2,328,345 3.1235 -3.13%
2017-10-18 0 4.470 4.470 4.500 4.400 4.500 1,270,000 5,652,420 4.4507 3.164 3.164 3.185 3.114 3.185 1,794,295 3.1502 0.00%
2017-10-17 0 4.470 4.470 4.480 4.440 4.550 1,508,000 6,745,830 4.4734 3.164 3.164 3.171 3.143 3.220 2,130,549 3.1662 -0.89%
2017-10-16 0 4.510 4.470 4.510 4.440 4.590 1,921,000 8,610,340 4.4822 3.192 3.164 3.192 3.143 3.249 2,714,048 3.1725 -0.66%
2017-10-13 0 4.540 4.480 4.540 4.400 4.660 2,902,000 13,101,700 4.5147 3.213 3.171 3.213 3.114 3.298 4,100,035 3.1955 1.57%
2017-10-12 0 4.470 4.470 4.500 4.420 4.580 3,798,000 17,064,830 4.4931 3.164 3.164 3.185 3.128 3.242 5,365,931 3.1802 -1.11%
2017-10-11 0 4.520 4.520 4.600 4.520 4.800 7,783,760 36,005,193 4.6257 3.199 3.199 3.256 3.199 3.397 10,997,136 3.2741 -4.64%
2017-10-10 0 4.740 4.710 4.740 4.440 4.790 5,188,458 24,393,589 4.7015 3.355 3.334 3.355 3.143 3.390 7,330,413 3.3277 3.95%
2017-10-09 0 4.560 4.560 4.570 4.530 4.770 2,330,200 10,699,480 4.5917 3.228 3.228 3.235 3.206 3.376 3,292,178 3.2500 -3.59%
2017-10-06 0 4.730 4.710 4.730 4.570 4.800 3,966,000 18,710,990 4.7178 3.348 3.334 3.348 3.235 3.397 5,603,287 3.3393 3.73%
2017-10-04 0 4.560 4.550 4.560 4.470 4.560 1,506,000 6,784,320 4.5049 3.228 3.220 3.228 3.164 3.228 2,127,723 3.1885 2.24%
2017-10-03 0 4.460 4.430 4.460 4.310 4.490 3,368,000 14,901,900 4.4246 3.157 3.136 3.157 3.051 3.178 4,758,414 3.1317 2.29%
2017-09-29 0 4.360 4.330 4.360 4.240 4.360 2,954,000 12,708,140 4.3020 3.086 3.065 3.086 3.001 3.086 4,173,502 3.0450 1.16%
2017-09-28 0 4.310 4.300 4.310 4.280 4.430 1,942,000 8,392,120 4.3214 3.051 3.044 3.051 3.029 3.136 2,743,717 3.0587 -2.71%
2017-09-27 0 4.430 4.420 4.430 4.350 4.470 5,319,000 23,454,556 4.4096 3.136 3.128 3.136 3.079 3.164 7,514,847 3.1211 1.84%
2017-09-26 0 4.350 4.340 4.360 4.150 4.350 8,119,000 34,668,210 4.2700 3.079 3.072 3.086 2.937 3.079 11,470,773 3.0223 2.59%
2017-09-25 0 4.240 4.230 4.240 4.160 4.700 11,192,000 48,510,340 4.3344 3.001 2.994 3.001 2.944 3.327 15,812,402 3.0679 -10.36%
2017-09-22 0 4.730 4.720 4.730 4.700 4.930 6,112,259 29,240,722 4.7839 3.348 3.341 3.348 3.327 3.489 8,635,588 3.3861 -4.06%
2017-09-21 0 4.930 4.910 4.930 4.810 4.970 3,086,000 15,095,880 4.8917 3.489 3.475 3.489 3.405 3.518 4,359,996 3.4624 1.44%
2017-09-20 0 4.860 4.850 4.860 4.800 4.880 3,348,000 16,220,820 4.8449 3.440 3.433 3.440 3.397 3.454 4,730,157 3.4292 1.25%
2017-09-19 0 4.800 4.800 4.810 4.730 4.930 3,818,000 18,365,620 4.8103 3.397 3.397 3.405 3.348 3.489 5,394,188 3.4047 0.42%
2017-09-18 0 4.780 4.780 4.800 4.680 4.940 12,843,000 61,998,200 4.8274 3.383 3.383 3.397 3.312 3.497 18,144,986 3.4168 3.02%
2017-09-15 0 4.640 4.640 4.680 4.580 4.720 6,486,000 30,393,950 4.6861 3.284 3.284 3.312 3.242 3.341 9,163,620 3.3168 0.65%
2017-09-14 0 4.610 4.610 4.640 4.480 4.680 6,408,000 29,343,670 4.5792 3.263 3.263 3.284 3.171 3.312 9,053,420 3.2412 2.90%
2017-09-13 0 4.480 4.470 4.480 4.200 4.490 11,589,000 50,749,300 4.3791 3.171 3.164 3.171 2.973 3.178 16,373,296 3.0995 5.91%
2017-09-12 0 4.230 4.210 4.230 4.160 4.250 4,966,000 20,892,670 4.2071 2.994 2.980 2.994 2.944 3.008 7,016,118 2.9778 0.95%
2017-09-11 0 4.190 4.170 4.190 4.070 4.190 4,464,000 18,440,220 4.1309 2.966 2.952 2.966 2.881 2.966 6,306,877 2.9238 2.70%
2017-09-08 0 4.080 4.080 4.090 4.070 4.170 5,680,000 23,349,160 4.1108 2.888 2.888 2.895 2.881 2.952 8,024,879 2.9096 -0.49%
2017-09-07 0 4.100 4.080 4.100 3.960 4.230 14,956,000 61,692,560 4.1249 2.902 2.888 2.902 2.803 2.994 21,130,297 2.9196 3.54%
2017-09-06 0 3.960 3.950 3.960 3.800 3.960 10,016,000 38,575,920 3.8514 2.803 2.796 2.803 2.690 2.803 14,150,913 2.7260 2.86%
2017-09-05 0 3.850 3.840 3.850 3.800 3.870 1,486,000 5,712,380 3.8441 2.725 2.718 2.725 2.690 2.739 2,099,467 2.7209 1.32%
2017-09-04 0 3.800 3.780 3.800 3.760 3.900 7,940,000 30,271,380 3.8125 2.690 2.675 2.690 2.661 2.760 11,217,876 2.6985 -2.06%
2017-09-01 0 3.880 3.870 3.880 3.870 3.940 3,275,500 12,808,825 3.9105 2.746 2.739 2.746 2.739 2.789 4,627,727 2.7678 -2.02%
2017-08-31 0 3.960 3.920 3.960 3.860 3.960 3,734,000 14,637,120 3.9200 2.803 2.775 2.803 2.732 2.803 5,275,510 2.7745 2.06%
2017-08-30 0 3.880 3.880 3.900 3.710 3.910 7,064,000 27,084,230 3.8341 2.746 2.746 2.760 2.626 2.767 9,980,237 2.7138 5.15%
2017-08-29 0 3.690 3.690 3.710 3.650 3.710 2,995,426 11,028,442 3.6818 2.612 2.612 2.626 2.583 2.626 4,232,030 2.6059 -0.54%
2017-08-28 0 3.710 3.700 3.710 3.630 3.750 7,131,000 26,305,860 3.6889 2.626 2.619 2.626 2.569 2.654 10,074,896 2.6110 0.00%
2017-08-25 0 3.710 3.710 3.730 3.680 3.760 5,832,650 21,697,813 3.7201 2.626 2.626 2.640 2.605 2.661 8,240,547 2.6331 -0.80%
2017-08-24 0 3.740 3.730 3.740 3.720 3.850 4,296,000 16,164,172 3.7626 2.647 2.640 2.647 2.633 2.725 6,069,521 2.6632 0.00%
2017-08-22 0 3.740 3.740 3.780 3.670 3.780 4,454,000 16,627,340 3.7331 2.647 2.647 2.675 2.598 2.675 6,292,748 2.6423 2.19%
2017-08-21 0 3.660 3.660 3.700 3.620 3.700 3,920,000 14,324,450 3.6542 2.591 2.591 2.619 2.562 2.619 5,538,297 2.5864 -0.27%
2017-08-18 0 3.670 3.640 3.670 3.640 3.730 4,830,000 17,728,800 3.6706 2.598 2.576 2.598 2.576 2.640 6,823,973 2.5980 -3.93%
2017-08-17 0 3.820 3.810 3.820 3.790 3.890 2,064,000 7,903,160 3.8291 2.704 2.697 2.704 2.683 2.753 2,916,083 2.7102 -0.26%
2017-08-16 0 3.830 3.830 3.840 3.820 3.870 1,432,000 5,483,720 3.8294 2.711 2.711 2.718 2.704 2.739 2,023,174 2.7105 0.00%
2017-08-15 0 3.830 3.820 3.830 3.820 3.900 1,910,000 7,358,530 3.8526 2.711 2.704 2.711 2.704 2.760 2,698,507 2.7269 -1.03%
2017-08-14 0 3.870 3.860 3.880 3.780 3.870 2,128,000 8,154,730 3.8321 2.739 2.732 2.746 2.675 2.739 3,006,504 2.7124 2.38%
2017-08-11 0 3.780 3.760 3.780 3.760 3.870 2,990,000 11,350,540 3.7962 2.675 2.661 2.675 2.661 2.739 4,224,364 2.6869 -3.32%
2017-08-10 0 3.910 3.900 3.910 3.870 4.020 1,784,200 6,978,066 3.9110 2.767 2.760 2.767 2.739 2.845 2,520,773 2.7682 -2.25%
2017-08-09 0 4.000 3.990 4.000 3.940 4.070 2,136,000 8,530,380 3.9936 2.831 2.824 2.831 2.789 2.881 3,017,807 2.8267 -1.23%
2017-08-08 0 4.050 4.030 4.050 3.920 4.050 1,742,000 6,992,240 4.0139 2.867 2.852 2.867 2.775 2.867 2,461,151 2.8410 2.27%
2017-08-07 0 3.960 3.940 3.960 3.900 4.100 2,745,000 10,837,660 3.9481 2.803 2.789 2.803 2.760 2.902 3,878,220 2.7945 -1.49%
2017-08-04 0 4.020 4.020 4.040 4.020 4.100 2,004,000 8,097,340 4.0406 2.845 2.845 2.860 2.845 2.902 2,831,313 2.8599 -1.47%
2017-08-03 0 4.080 4.060 4.080 4.050 4.100 1,926,000 7,840,120 4.0707 2.888 2.874 2.888 2.867 2.902 2,721,112 2.8812 0.00%
2017-08-02 0 4.080 4.070 4.080 4.050 4.100 2,286,000 9,337,760 4.0848 2.888 2.881 2.888 2.867 2.902 3,229,731 2.8912 0.49%
2017-08-01 0 4.060 4.050 4.060 4.030 4.180 3,144,000 12,879,820 4.0966 2.874 2.867 2.874 2.852 2.959 4,441,940 2.8996 -1.46%
2017-07-31 0 4.120 4.110 4.120 4.060 4.140 4,488,000 18,375,440 4.0943 2.916 2.909 2.916 2.874 2.930 6,340,785 2.8980 1.23%
2017-07-28 0 4.070 4.070 4.080 4.030 4.150 2,666,000 10,891,000 4.0851 2.881 2.881 2.888 2.852 2.937 3,766,607 2.8915 -1.93%
2017-07-27 0 4.150 4.140 4.150 4.030 4.210 7,656,000 31,721,100 4.1433 2.937 2.930 2.937 2.852 2.980 10,816,632 2.9326 2.98%
2017-07-26 0 4.030 4.020 4.030 3.940 4.180 6,120,000 24,701,240 4.0362 2.852 2.845 2.852 2.789 2.959 8,646,524 2.8568 -2.42%
2017-07-25 0 4.130 4.100 4.130 4.050 4.180 3,906,000 15,984,470 4.0923 2.923 2.902 2.923 2.867 2.959 5,518,517 2.8965 -1.43%
2017-07-24 0 4.190 4.180 4.190 4.130 4.230 4,532,000 19,006,140 4.1938 2.966 2.959 2.966 2.923 2.994 6,402,949 2.9683 1.45%
2017-07-21 0 4.130 4.120 4.150 4.110 4.270 3,638,000 15,118,900 4.1558 2.923 2.916 2.937 2.909 3.022 5,139,878 2.9415 -2.59%
2017-07-20 0 4.240 4.230 4.240 4.130 4.270 3,850,600 16,284,248 4.2290 3.001 2.994 3.001 2.923 3.022 5,440,246 2.9933 1.92%
2017-07-19 0 4.160 4.150 4.160 4.030 4.160 2,474,000 10,171,824 4.1115 2.944 2.937 2.944 2.852 2.944 3,495,343 2.9101 2.21%
2017-07-18 0 4.070 4.060 4.100 4.000 4.120 2,642,000 10,703,396 4.0512 2.881 2.874 2.902 2.831 2.916 3,732,699 2.8675 -1.21%
2017-07-17 0 4.120 4.100 4.130 3.990 4.140 3,382,000 13,845,328 4.0938 2.916 2.902 2.923 2.824 2.930 4,778,194 2.8976 1.73%
2017-07-14 0 4.050 4.030 4.070 3.900 4.080 3,616,000 14,470,160 4.0017 2.867 2.852 2.881 2.760 2.888 5,108,796 2.8324 3.05%
2017-07-13 0 3.930 3.930 3.950 3.910 3.960 650,000 2,555,320 3.9313 2.782 2.782 2.796 2.767 2.803 918,340 2.7825 0.00%
2017-07-12 0 3.930 3.920 3.960 3.890 3.980 2,464,000 9,710,460 3.9409 2.782 2.775 2.803 2.753 2.817 3,481,215 2.7894 0.00%
2017-07-11 0 3.930 3.910 3.930 3.890 3.930 2,058,000 8,047,380 3.9103 2.782 2.767 2.782 2.753 2.782 2,907,606 2.7677 0.77%
2017-07-10 0 3.900 3.880 3.900 3.820 3.900 876,000 3,387,580 3.8671 2.760 2.746 2.760 2.704 2.760 1,237,640 2.7371 1.04%
2017-07-07 0 3.860 3.850 3.860 3.840 3.890 1,378,000 5,308,160 3.8521 2.732 2.725 2.732 2.718 2.753 1,946,881 2.7265 -1.78%
2017-07-06 0 3.930 3.920 3.930 3.880 3.940 1,538,000 6,012,060 3.9090 2.782 2.775 2.782 2.746 2.789 2,172,934 2.7668 1.55%
2017-07-05 0 3.870 3.840 3.870 3.830 3.880 1,342,000 5,174,050 3.8555 2.739 2.718 2.739 2.711 2.746 1,896,019 2.7289 -0.51%
2017-07-04 0 3.890 3.860 3.900 3.750 3.960 3,394,000 13,070,330 3.8510 2.753 2.732 2.760 2.654 2.803 4,795,148 2.7257 -0.26%
2017-07-03 0 3.900 3.880 3.900 3.710 3.930 5,938,000 22,887,880 3.8545 2.760 2.746 2.760 2.626 2.782 8,389,389 2.7282 5.12%
2017-06-30 0 3.710 3.680 3.720 3.650 3.720 2,278,000 8,407,790 3.6909 2.626 2.605 2.633 2.583 2.633 3,218,429 2.6124 0.54%
2017-06-29 0 3.690 3.720 3.730 3.630 3.720 1,824,000 6,706,220 3.6767 2.612 2.633 2.640 2.569 2.633 2,577,003 2.6023 1.65%
2017-06-28 0 3.630 3.610 3.630 3.590 3.700 1,874,000 6,827,880 3.6435 2.569 2.555 2.569 2.541 2.619 2,647,645 2.5789 -2.42%
2017-06-27 0 3.720 3.710 3.730 3.650 3.750 2,048,000 7,578,930 3.7006 2.633 2.626 2.640 2.583 2.654 2,893,477 2.6193 1.09%
2017-06-26 0 3.680 3.670 3.680 3.630 3.690 1,162,000 4,262,180 3.6680 2.605 2.598 2.605 2.569 2.612 1,641,709 2.5962 1.66%
2017-06-23 0 3.620 3.620 3.630 3.620 3.670 578,000 2,106,180 3.6439 2.562 2.562 2.569 2.562 2.598 816,616 2.5792 -0.55%
2017-06-22 0 3.640 3.630 3.640 3.630 3.700 860,000 3,152,200 3.6653 2.576 2.569 2.576 2.569 2.619 1,215,034 2.5943 -0.55%
2017-06-21 0 3.660 3.660 3.680 3.620 3.720 1,360,898 4,996,513 3.6715 2.591 2.591 2.605 2.562 2.633 1,922,719 2.5987 0.55%
2017-06-20 0 3.640 3.630 3.640 3.600 3.660 1,582,000 5,727,700 3.6205 2.576 2.569 2.576 2.548 2.591 2,235,098 2.5626 0.83%
2017-06-19 0 3.610 3.610 3.620 3.570 3.630 1,230,000 4,442,480 3.6118 2.555 2.555 2.562 2.527 2.569 1,737,782 2.5564 0.84%
2017-06-16 0 3.580 3.580 3.610 3.580 3.620 1,512,000 5,435,400 3.5948 2.534 2.534 2.555 2.534 2.562 2,136,200 2.5444 -0.83%
2017-06-15 0 3.610 3.600 3.610 3.570 3.610 2,498,000 8,987,740 3.5980 2.555 2.548 2.555 2.527 2.555 3,529,251 2.5466 0.28%
2017-06-14 0 3.600 3.600 3.620 3.580 3.630 1,980,200 7,142,844 3.6071 2.548 2.548 2.562 2.534 2.569 2,797,688 2.5531 -0.55%
2017-06-13 0 3.620 3.610 3.620 3.550 3.640 2,796,000 10,112,920 3.6169 2.562 2.555 2.562 2.513 2.576 3,950,275 2.5601 0.84%
2017-06-12 0 3.590 3.570 3.590 3.530 3.610 3,790,000 13,533,420 3.5708 2.541 2.527 2.541 2.499 2.555 5,354,629 2.5274 -0.83%
2017-06-09 0 3.620 3.610 3.630 3.600 3.720 4,276,000 15,525,940 3.6309 2.562 2.555 2.569 2.548 2.633 6,041,264 2.5700 -2.43%
2017-06-08 0 3.710 3.690 3.720 3.700 3.730 1,183,000 4,387,408 3.7087 2.626 2.612 2.633 2.619 2.640 1,671,379 2.6250 -0.27%
2017-06-07 0 3.720 3.710 3.720 3.670 3.730 2,750,000 10,179,660 3.7017 2.633 2.626 2.633 2.598 2.640 3,885,285 2.6201 0.27%
2017-06-06 0 3.710 3.710 3.720 3.670 3.830 3,189,000 11,993,280 3.7608 2.626 2.626 2.633 2.598 2.711 4,505,517 2.6619 1.09%
2017-06-05 0 3.670 3.660 3.670 3.630 3.690 1,531,000 5,600,070 3.6578 2.598 2.591 2.598 2.569 2.612 2,163,044 2.5890 0.00%
2017-06-02 0 3.670 3.650 3.680 3.640 3.700 2,568,000 9,407,140 3.6632 2.598 2.583 2.605 2.576 2.619 3,628,149 2.5928 0.27%
2017-06-01 0 3.660 3.660 3.690 3.650 3.760 2,730,000 10,067,966 3.6879 2.591 2.591 2.612 2.583 2.661 3,857,028 2.6103 -2.66%
2017-05-31 0 3.760 3.710 3.770 3.690 3.800 5,274,000 19,717,200 3.7386 2.661 2.626 2.668 2.612 2.690 7,451,270 2.6462 0.53%
2017-05-29 0 3.740 3.730 3.740 3.550 3.760 7,618,000 28,249,400 3.7082 2.647 2.640 2.647 2.513 2.661 10,762,945 2.6247 4.76%
2017-05-26 0 3.570 3.560 3.570 3.530 3.620 1,444,000 5,164,080 3.5762 2.527 2.520 2.527 2.499 2.562 2,040,128 2.5313 -1.11%
2017-05-25 0 3.610 3.600 3.610 3.550 3.650 2,368,000 8,556,480 3.6134 2.555 2.548 2.555 2.513 2.583 3,345,583 2.5575 1.98%
2017-05-24 0 3.540 3.540 3.560 3.450 3.580 4,616,000 16,279,720 3.5268 2.506 2.506 2.520 2.442 2.534 6,521,627 2.4963 1.72%
2017-05-23 0 3.480 3.470 3.480 3.420 3.510 5,252,000 18,240,280 3.4730 2.463 2.456 2.463 2.421 2.484 7,420,187 2.4582 1.75%
2017-05-22 0 3.420 3.420 3.430 3.400 3.450 1,832,000 6,274,100 3.4247 2.421 2.421 2.428 2.407 2.442 2,588,306 2.4240 0.29%
2017-05-19 0 3.410 3.390 3.410 3.320 3.480 8,610,000 29,352,670 3.4091 2.414 2.399 2.414 2.350 2.463 12,164,473 2.4130 2.40%
2017-05-18 0 3.330 3.300 3.340 3.300 3.370 3,258,000 10,835,398 3.3258 2.357 2.336 2.364 2.336 2.385 4,603,003 2.3540 0.30%
2017-05-17 0 3.320 3.320 3.360 3.320 3.380 2,796,000 9,371,550 3.3518 2.350 2.350 2.378 2.350 2.392 3,950,275 2.3724 -1.48%
2017-05-16 0 3.370 3.370 3.390 3.340 3.390 1,978,000 6,662,570 3.3683 2.385 2.385 2.399 2.364 2.399 2,794,579 2.3841 0.00%
2017-05-15 0 3.370 3.350 3.360 3.340 3.400 4,362,000 14,638,160 3.3558 2.385 2.371 2.378 2.364 2.407 6,162,768 2.3753 -0.30%
2017-05-12 0 3.380 3.370 3.380 3.350 3.400 1,230,000 4,147,822 3.3722 2.392 2.385 2.392 2.371 2.407 1,737,782 2.3868 -0.59%
2017-05-11 0 3.400 3.380 3.400 3.350 3.410 1,628,000 5,507,740 3.3831 2.407 2.392 2.407 2.371 2.414 2,300,089 2.3946 0.29%
2017-05-10 0 3.390 3.370 3.390 3.350 3.450 2,418,000 8,196,160 3.3896 2.399 2.385 2.399 2.371 2.442 3,416,225 2.3992 -0.29%
2017-05-09 0 3.400 3.400 3.410 3.300 3.420 3,840,000 12,946,220 3.3714 2.407 2.407 2.414 2.336 2.421 5,425,270 2.3863 0.89%
2017-05-08 0 3.370 3.360 3.370 3.360 3.520 5,086,000 17,283,060 3.3982 2.385 2.378 2.385 2.378 2.491 7,185,657 2.4052 -1.86%
2017-05-05 0 3.660 3.660 3.670 3.640 3.700 5,818,000 21,307,776 3.6624 2.430 2.430 2.437 2.417 2.457 8,761,252 2.4320 -1.88%
2017-05-04 0 3.730 3.710 3.730 3.600 3.780 10,190,000 37,580,926 3.6880 2.477 2.464 2.477 2.391 2.510 15,344,991 2.4491 -1.58%
2017-05-02 0 3.790 3.780 3.790 3.750 3.840 1,708,000 6,467,730 3.7867 2.517 2.510 2.517 2.490 2.550 2,572,055 2.5146 0.26%
2017-04-28 0 3.780 3.750 3.780 3.710 3.800 3,882,000 14,610,820 3.7637 2.510 2.490 2.510 2.464 2.523 5,845,854 2.4993 0.80%
2017-04-27 0 3.750 3.750 3.760 3.690 3.800 2,642,000 9,859,368 3.7318 2.490 2.490 2.497 2.450 2.523 3,978,554 2.4781 -1.32%
2017-04-26 0 3.800 3.790 3.800 3.780 3.840 1,668,000 6,346,506 3.8049 2.523 2.517 2.523 2.510 2.550 2,511,820 2.5267 0.00%
2017-04-25 0 3.800 3.790 3.810 3.740 3.830 5,390,000 20,387,042 3.7824 2.523 2.517 2.530 2.484 2.543 8,116,732 2.5117 1.88%
2017-04-24 0 3.730 3.730 3.750 3.730 3.830 3,634,000 13,648,650 3.7558 2.477 2.477 2.490 2.477 2.543 5,472,394 2.4941 -1.58%
2017-04-21 0 3.790 3.780 3.790 3.770 3.870 1,626,000 6,197,400 3.8114 2.517 2.510 2.517 2.504 2.570 2,448,573 2.5310 -1.56%
2017-04-20 0 3.850 3.830 3.850 3.800 3.870 1,860,000 7,126,698 3.8316 2.557 2.543 2.557 2.523 2.570 2,800,950 2.5444 0.26%
2017-04-19 0 3.840 3.840 3.850 3.730 3.870 3,845,000 14,668,266 3.8149 2.550 2.550 2.557 2.477 2.570 5,790,136 2.5333 1.86%
2017-04-18 0 3.770 3.770 3.800 3.760 3.890 5,544,000 21,207,360 3.8253 2.504 2.504 2.523 2.497 2.583 8,348,639 2.5402 -4.07%
2017-04-13 0 3.930 3.930 3.940 3.790 3.980 8,042,000 31,530,900 3.9208 2.610 2.610 2.616 2.517 2.643 12,110,345 2.6036 3.69%
2017-04-12 0 3.790 3.790 3.800 3.710 3.830 6,752,000 25,558,920 3.7854 2.517 2.517 2.523 2.464 2.543 10,167,750 2.5137 1.88%
2017-04-11 0 3.720 3.720 3.730 3.680 3.760 7,075,650 26,294,998 3.7163 2.470 2.470 2.477 2.444 2.497 10,655,131 2.4678 0.54%
2017-04-10 0 3.700 3.690 3.700 3.680 3.760 4,350,000 16,124,720 3.7068 2.457 2.450 2.457 2.444 2.497 6,550,609 2.4616 -0.27%
2017-04-07 0 3.710 3.700 3.720 3.650 3.760 5,230,000 19,367,540 3.7032 2.464 2.457 2.470 2.424 2.497 7,875,790 2.4591 -1.07%
2017-04-06 0 3.750 3.740 3.750 3.680 3.780 5,354,000 20,083,880 3.7512 2.490 2.484 2.490 2.444 2.510 8,062,520 2.4910 1.35%
2017-04-05 0 3.700 3.690 3.700 3.640 3.780 6,958,730 25,714,348 3.6953 2.457 2.450 2.457 2.417 2.510 10,479,062 2.4539 -0.80%
2017-04-03 0 3.730 3.720 3.740 3.520 3.860 12,791,460 47,997,569 3.7523 2.477 2.470 2.484 2.337 2.563 19,262,496 2.4918 6.27%
2017-03-31 0 3.510 3.510 3.520 3.470 3.540 5,276,000 18,470,450 3.5008 2.331 2.331 2.337 2.304 2.351 7,945,061 2.3248 0.29%
2017-03-30 0 3.500 3.490 3.500 3.500 3.580 5,241,718 18,414,067 3.5130 2.324 2.318 2.324 2.324 2.377 7,893,436 2.3328 -2.23%
2017-03-29 0 3.580 3.570 3.580 3.570 3.640 4,628,000 16,617,530 3.5907 2.377 2.371 2.377 2.371 2.417 6,969,246 2.3844 -1.38%
2017-03-28 0 3.630 3.620 3.630 3.620 3.710 4,110,900 15,035,564 3.6575 2.411 2.404 2.411 2.404 2.464 6,190,552 2.4288 -1.09%
2017-03-27 0 3.670 3.660 3.670 3.630 3.770 12,380,000 45,671,600 3.6891 2.437 2.430 2.437 2.411 2.504 18,642,884 2.4498 -2.91%
2017-03-24 0 3.780 3.760 3.790 3.750 3.850 3,548,000 13,415,880 3.7813 2.510 2.497 2.517 2.490 2.557 5,342,888 2.5110 -0.53%
2017-03-23 0 3.800 3.800 3.810 3.720 3.850 7,870,000 29,955,260 3.8063 2.523 2.523 2.530 2.470 2.557 11,851,332 2.5276 0.80%
2017-03-22 0 3.770 3.750 3.770 3.720 3.800 5,619,270 21,090,147 3.7532 2.504 2.490 2.504 2.470 2.523 8,461,987 2.4923 -1.05%
2017-03-21 0 3.810 3.800 3.820 3.720 3.840 4,644,095 17,645,104 3.7995 2.530 2.523 2.537 2.470 2.550 6,993,483 2.5231 1.60%
2017-03-20 0 3.750 3.740 3.760 3.640 3.760 10,434,000 38,617,060 3.7011 2.490 2.484 2.497 2.417 2.497 15,712,427 2.4577 -0.53%
2017-03-17 0 3.770 3.760 3.780 3.730 3.940 11,552,000 44,153,280 3.8221 2.504 2.497 2.510 2.477 2.616 17,396,009 2.5381 -3.08%
2017-03-16 0 3.890 3.880 3.890 3.850 3.980 6,808,400 26,507,182 3.8933 2.583 2.577 2.583 2.557 2.643 10,252,682 2.5854 -0.26%
2017-03-15 0 3.900 3.900 3.910 3.770 3.950 10,921,000 42,364,300 3.8792 2.590 2.590 2.596 2.504 2.623 16,445,794 2.5760 2.63%
2017-03-14 0 3.800 3.780 3.800 3.750 4.020 14,070,000 54,385,500 3.8654 2.523 2.510 2.523 2.490 2.670 21,187,833 2.5668 -1.81%
2017-03-13 0 3.870 3.870 3.880 3.520 3.900 31,727,650 119,625,056 3.7704 2.570 2.570 2.577 2.337 2.590 47,778,262 2.5038 10.26%
2017-03-10 0 3.510 3.510 3.520 3.470 3.540 5,046,000 17,729,240 3.5135 2.331 2.331 2.337 2.304 2.351 7,598,707 2.3332 0.29%
2017-03-09 0 3.500 3.480 3.510 3.460 3.560 6,090,095 21,362,687 3.5078 2.324 2.311 2.331 2.298 2.364 9,170,996 2.3294 -1.69%
2017-03-08 0 3.560 3.550 3.560 3.470 3.570 7,944,000 28,035,320 3.5291 2.364 2.357 2.364 2.304 2.371 11,962,768 2.3435 1.71%
2017-03-07 0 3.500 3.490 3.500 3.340 3.510 7,938,000 27,496,320 3.4639 2.324 2.318 2.324 2.218 2.331 11,953,733 2.3002 3.86%
2017-03-06 0 3.370 3.370 3.380 3.330 3.390 3,162,000 10,671,280 3.3749 2.238 2.238 2.245 2.211 2.251 4,761,615 2.2411 1.51%
2017-03-03 0 3.320 3.320 3.340 3.320 3.370 2,908,508 9,701,122 3.3354 2.205 2.205 2.218 2.205 2.238 4,379,885 2.2149 -0.90%
2017-03-02 0 3.350 3.330 3.350 3.330 3.410 4,668,000 15,654,040 3.3535 2.225 2.211 2.225 2.211 2.264 7,029,481 2.2269 -0.30%
2017-03-01 0 3.360 3.360 3.370 3.340 3.400 3,828,000 12,886,484 3.3664 2.231 2.231 2.238 2.218 2.258 5,764,536 2.2355 0.30%
2017-02-28 0 3.350 3.330 3.350 3.300 3.370 11,988,000 40,044,180 3.3404 2.225 2.211 2.225 2.191 2.238 18,052,576 2.2182 0.90%
2017-02-27 0 3.320 3.320 3.330 3.320 3.400 8,014,000 26,822,460 3.3470 2.205 2.205 2.211 2.205 2.258 12,068,180 2.2226 -1.19%
2017-02-24 0 3.360 3.350 3.370 3.350 3.470 9,916,500 33,622,290 3.3905 2.231 2.225 2.238 2.225 2.304 14,933,130 2.2515 -2.61%
2017-02-23 0 3.450 3.440 3.450 3.440 3.510 5,508,083 19,086,178 3.4651 2.291 2.284 2.291 2.284 2.331 8,294,552 2.3010 -0.29%
2017-02-22 0 3.460 3.450 3.460 3.330 3.490 14,322,095 49,379,170 3.4478 2.298 2.291 2.298 2.211 2.318 21,567,460 2.2895 3.90%
2017-02-21 0 3.330 3.330 3.340 3.330 3.450 18,374,100 62,099,079 3.3797 2.211 2.211 2.218 2.211 2.291 27,669,322 2.2443 -6.72%
2017-02-20 0 3.570 3.570 3.580 3.450 3.580 5,758,000 20,297,260 3.5251 2.371 2.371 2.377 2.291 2.377 8,670,899 2.3408 2.88%
2017-02-17 0 3.470 3.460 3.480 3.450 3.520 4,798,970 16,686,656 3.4771 2.304 2.298 2.311 2.291 2.337 7,226,708 2.3090 -1.98%
2017-02-16 0 3.540 3.520 3.540 3.490 3.550 3,214,730 11,332,466 3.5252 2.351 2.337 2.351 2.318 2.357 4,841,021 2.3409 0.28%
2017-02-15 0 3.530 3.530 3.540 3.460 3.550 5,924,740 20,847,605 3.5187 2.344 2.344 2.351 2.298 2.357 8,921,990 2.3367 1.15%
2017-02-14 0 3.490 3.470 3.490 3.370 3.490 7,002,730 24,256,802 3.4639 2.318 2.304 2.318 2.238 2.318 10,545,321 2.3002 2.95%
2017-02-13 0 3.390 3.380 3.390 3.330 3.400 5,498,000 18,559,960 3.3758 2.251 2.245 2.251 2.211 2.258 8,279,368 2.2417 1.50%
2017-02-10 0 3.340 3.330 3.340 3.320 3.400 5,096,730 17,012,198 3.3379 2.218 2.211 2.218 2.205 2.258 7,675,100 2.2165 -0.30%
2017-02-09 0 3.350 3.340 3.350 3.320 3.420 7,389,000 24,843,880 3.3623 2.225 2.218 2.225 2.205 2.271 11,127,001 2.2328 0.30%
2017-02-08 0 3.340 3.340 3.350 3.100 3.360 15,778,000 51,437,650 3.2601 2.218 2.218 2.225 2.059 2.231 23,759,888 2.1649 8.44%
2017-02-07 0 3.080 3.070 3.080 3.050 3.080 1,122,000 3,439,380 3.0654 2.045 2.039 2.045 2.025 2.045 1,689,605 2.0356 0.33%
2017-02-06 0 3.070 3.050 3.070 3.040 3.070 1,180,000 3,602,820 3.0532 2.039 2.025 2.039 2.019 2.039 1,776,947 2.0275 0.33%
2017-02-03 0 3.060 3.050 3.070 3.050 3.090 727,400 2,226,914 3.0615 2.032 2.025 2.039 2.025 2.052 1,095,382 2.0330 -0.65%
2017-02-02 0 3.080 3.050 3.080 3.050 3.100 804,000 2,467,620 3.0692 2.045 2.025 2.045 2.025 2.059 1,210,733 2.0381 0.00%
2017-02-01 0 3.080 3.060 3.080 3.050 3.100 1,780,000 5,487,800 3.0830 2.045 2.032 2.045 2.025 2.059 2,680,479 2.0473 0.00%
2017-01-27 0 3.080 3.080 3.090 3.080 3.100 266,000 822,140 3.0908 2.045 2.045 2.052 2.045 2.059 400,566 2.0524 -0.96%
2017-01-26 0 3.110 3.100 3.110 3.070 3.110 1,020,000 3,159,820 3.0979 2.065 2.059 2.065 2.039 2.065 1,536,005 2.0572 0.65%
2017-01-25 0 3.090 3.080 3.090 3.070 3.100 564,000 1,738,960 3.0833 2.052 2.045 2.052 2.039 2.059 849,320 2.0475 0.65%
2017-01-24 0 3.070 3.060 3.090 3.060 3.110 1,954,730 6,036,650 3.0882 2.039 2.032 2.052 2.032 2.065 2,943,603 2.0508 -0.32%
2017-01-23 0 3.080 3.070 3.080 3.040 3.090 2,448,000 7,519,840 3.0718 2.045 2.039 2.045 2.019 2.052 3,686,412 2.0399 0.98%
2017-01-20 0 3.050 3.040 3.060 3.030 3.060 1,460,000 4,456,060 3.0521 2.025 2.019 2.032 2.012 2.032 2,198,595 2.0268 0.00%
2017-01-19 0 3.050 3.040 3.050 3.010 3.050 1,199,980 3,639,940 3.0333 2.025 2.019 2.025 1.999 2.025 1,807,035 2.0143 0.00%
2017-01-18 0 3.050 3.040 3.050 3.020 3.060 2,464,000 7,507,520 3.0469 2.025 2.019 2.025 2.005 2.032 3,710,506 2.0233 1.33%
2017-01-17 0 3.010 3.000 3.010 2.990 3.020 830,000 2,497,000 3.0084 1.999 1.992 1.999 1.986 2.005 1,249,886 1.9978 0.67%
2017-01-16 0 2.990 2.980 2.990 2.970 3.010 1,768,000 5,280,320 2.9866 1.986 1.979 1.986 1.972 1.999 2,662,409 1.9833 -0.99%
2017-01-13 0 3.020 3.000 3.020 3.000 3.030 1,464,000 4,412,120 3.0137 2.005 1.992 2.005 1.992 2.012 2,204,619 2.0013 0.00%
2017-01-12 0 3.020 3.010 3.020 3.000 3.040 1,608,000 4,848,680 3.0153 2.005 1.999 2.005 1.992 2.019 2,421,467 2.0024 0.33%
2017-01-11 0 3.010 3.010 3.020 3.000 3.060 4,976,000 15,076,706 3.0299 1.999 1.999 2.005 1.992 2.032 7,493,295 2.0120 0.33%
2017-01-10 0 3.000 3.000 3.010 2.940 3.010 2,788,000 8,316,560 2.9830 1.992 1.992 1.999 1.952 1.999 4,198,414 1.9809 1.69%
2017-01-09 0 2.950 2.940 2.960 2.940 2.990 3,292,000 9,732,180 2.9563 1.959 1.952 1.966 1.952 1.986 4,957,381 1.9632 -0.34%
2017-01-06 0 2.960 2.960 2.970 2.940 2.990 2,064,324 6,141,942 2.9753 1.966 1.966 1.972 1.952 1.986 3,108,639 1.9758 1.37%
2017-01-05 0 2.920 2.910 2.940 2.910 2.970 3,241,000 9,532,900 2.9413 1.939 1.932 1.952 1.932 1.972 4,880,580 1.9532 -1.02%
2017-01-04 0 2.950 2.930 2.950 2.930 2.960 1,000,000 2,941,180 2.9412 1.959 1.946 1.959 1.946 1.966 1,505,887 1.9531 0.68%
2017-01-03 0 2.930 2.930 2.940 2.920 2.960 1,434,000 4,213,580 2.9383 1.946 1.946 1.952 1.939 1.966 2,159,442 1.9512 0.69%
2016-12-30 0 2.910 2.900 2.910 2.870 2.920 1,138,200 3,294,040 2.8941 1.932 1.926 1.932 1.906 1.939 1,714,001 1.9218 1.39%
2016-12-29 0 2.870 2.860 2.870 2.840 2.870 1,232,612 3,522,123 2.8574 1.906 1.899 1.906 1.886 1.906 1,856,175 1.8975 -0.35%
2016-12-28 0 2.880 2.860 2.880 2.850 2.880 1,242,000 3,554,480 2.8619 1.912 1.899 1.912 1.893 1.912 1,870,312 1.9005 0.70%
2016-12-23 0 2.860 2.850 2.870 2.820 2.890 2,230,000 6,366,560 2.8550 1.899 1.893 1.906 1.873 1.919 3,358,128 1.8959 -1.04%
2016-12-22 0 2.890 2.880 2.890 2.860 2.890 1,096,000 3,152,370 2.8763 1.919 1.912 1.919 1.899 1.919 1,650,452 1.9100 0.35%
2016-12-21 0 2.880 2.880 2.890 2.870 2.910 1,312,000 3,800,000 2.8963 1.912 1.912 1.919 1.906 1.932 1,975,724 1.9233 0.35%
2016-12-20 0 2.870 2.870 2.880 2.870 2.910 1,510,000 4,362,200 2.8889 1.906 1.906 1.912 1.906 1.932 2,273,890 1.9184 -0.35%
2016-12-19 0 2.880 2.880 2.900 2.870 2.940 4,274,000 12,411,120 2.9039 1.912 1.912 1.926 1.906 1.952 6,436,162 1.9283 -2.37%
2016-12-16 0 2.950 2.940 2.950 2.930 2.960 930,094 2,741,271 2.9473 1.959 1.952 1.959 1.946 1.966 1,400,617 1.9572 1.03%
2016-12-15 0 2.920 2.920 2.940 2.920 2.980 3,510,000 10,349,170 2.9485 1.939 1.939 1.952 1.939 1.979 5,285,664 1.9580 -2.67%
2016-12-14 0 3.000 2.990 3.000 2.990 3.010 1,818,000 5,455,730 3.0010 1.992 1.986 1.992 1.986 1.999 2,737,703 1.9928 0.33%
2016-12-13 0 2.990 2.990 3.000 2.980 3.030 2,046,215 6,151,160 3.0061 1.986 1.986 1.992 1.979 2.012 3,081,369 1.9962 0.00%
2016-12-12 0 2.990 2.980 2.990 2.980 3.050 2,752,000 8,251,580 2.9984 1.986 1.979 1.986 1.979 2.025 4,144,202 1.9911 -1.32%
2016-12-09 0 3.030 3.020 3.030 3.010 3.040 1,698,000 5,146,480 3.0309 2.012 2.005 2.012 1.999 2.019 2,556,996 2.0127 0.33%
2016-12-08 0 3.020 3.010 3.020 2.990 3.050 2,734,000 8,284,310 3.0301 2.005 1.999 2.005 1.986 2.025 4,117,096 2.0122 1.00%
2016-12-07 0 2.990 2.990 3.010 2.980 3.010 978,000 2,929,960 2.9959 1.986 1.986 1.999 1.979 1.999 1,472,758 1.9894 0.67%
2016-12-06 0 2.970 2.970 2.990 2.970 3.010 3,770,000 11,255,860 2.9856 1.972 1.972 1.986 1.972 1.999 5,677,195 1.9826 -0.34%
2016-12-05 0 2.980 2.970 2.980 2.960 3.060 4,798,000 14,342,488 2.9893 1.979 1.972 1.979 1.966 2.032 7,225,247 1.9851 -1.65%
2016-12-02 0 3.030 3.020 3.030 3.010 3.050 1,616,000 4,891,650 3.0270 2.012 2.005 2.012 1.999 2.025 2,433,514 2.0101 0.66%
2016-12-01 0 3.010 3.010 3.030 3.010 3.050 3,454,000 10,473,240 3.0322 1.999 1.999 2.012 1.999 2.025 5,201,334 2.0136 -0.66%
2016-11-30 0 3.030 3.000 3.040 3.000 3.050 2,646,000 7,987,130 3.0186 2.012 1.992 2.019 1.992 2.025 3,984,578 2.0045 0.33%
2016-11-29 0 3.020 3.020 3.030 3.020 3.070 1,694,000 5,141,190 3.0349 2.005 2.005 2.012 2.005 2.039 2,550,973 2.0154 -0.98%
2016-11-28 0 3.050 3.040 3.050 3.020 3.080 4,562,000 13,890,770 3.0449 2.025 2.019 2.025 2.005 2.045 6,869,857 2.0220 0.99%
2016-11-25 0 3.020 3.010 3.040 3.010 3.070 2,876,000 8,745,110 3.0407 2.005 1.999 2.019 1.999 2.039 4,330,932 2.0192 0.00%
2016-11-24 0 3.020 3.020 3.030 3.010 3.050 964,000 2,913,400 3.0222 2.005 2.005 2.012 1.999 2.025 1,451,675 2.0069 0.00%
2016-11-23 0 3.020 3.010 3.040 3.000 3.050 3,014,000 9,151,030 3.0362 2.005 1.999 2.019 1.992 2.025 4,538,744 2.0162 0.67%
2016-11-22 0 3.000 3.000 3.010 2.930 3.010 3,892,000 11,575,780 2.9742 1.992 1.992 1.999 1.946 1.999 5,860,913 1.9751 1.69%
2016-11-21 0 2.950 2.930 2.950 2.910 2.970 4,326,000 12,703,510 2.9365 1.959 1.946 1.959 1.932 1.972 6,514,468 1.9500 -0.34%
2016-11-18 0 2.960 2.940 2.960 2.930 2.960 2,448,000 7,206,700 2.9439 1.966 1.952 1.966 1.946 1.966 3,686,412 1.9549 0.34%
2016-11-17 0 2.950 2.930 2.950 2.920 2.960 1,594,988 4,684,125 2.9368 1.959 1.946 1.959 1.939 1.966 2,401,872 1.9502 0.00%
2016-11-16 0 2.950 2.930 2.950 2.910 2.960 2,422,578 7,100,770 2.9311 1.959 1.946 1.959 1.932 1.966 3,648,129 1.9464 0.00%
2016-11-15 0 2.950 2.930 2.950 2.910 2.960 3,226,000 9,464,680 2.9339 1.959 1.946 1.959 1.932 1.966 4,857,992 1.9483 1.03%
2016-11-14 0 2.920 2.910 2.920 2.900 2.990 3,116,000 9,109,200 2.9234 1.939 1.932 1.939 1.926 1.986 4,692,345 1.9413 -1.68%
2016-11-11 0 2.970 2.970 2.990 2.970 3.020 1,700,000 5,066,830 2.9805 1.972 1.972 1.986 1.972 2.005 2,560,008 1.9792 -1.66%
2016-11-10 0 3.020 3.010 3.020 2.950 3.020 4,630,000 13,857,730 2.9930 2.005 1.999 2.005 1.959 2.005 6,972,258 1.9876 3.07%
2016-11-09 0 2.930 2.920 2.940 2.830 3.000 5,744,000 16,740,170 2.9144 1.946 1.939 1.952 1.879 1.992 8,649,816 1.9353 -1.68%
2016-11-08 0 2.980 2.970 3.000 2.960 3.010 2,352,000 7,015,780 2.9829 1.979 1.972 1.992 1.966 1.999 3,541,847 1.9808 -0.33%
2016-11-07 0 2.990 2.980 2.990 2.950 3.000 1,018,000 3,021,800 2.9684 1.986 1.979 1.986 1.959 1.992 1,532,993 1.9712 1.36%
2016-11-04 0 2.950 2.950 2.970 2.950 3.010 2,312,000 6,865,640 2.9696 1.959 1.959 1.972 1.959 1.999 3,481,611 1.9720 -1.01%
2016-11-03 0 2.980 2.960 2.980 2.960 3.010 2,690,000 8,009,600 2.9775 1.979 1.966 1.979 1.966 1.999 4,050,837 1.9773 0.00%
2016-11-02 0 2.980 2.980 2.990 2.980 3.030 2,416,000 7,232,380 2.9935 1.979 1.979 1.986 1.979 2.012 3,638,223 1.9879 -0.67%
2016-11-01 0 3.000 3.000 3.010 2.990 3.060 1,532,000 4,640,300 3.0289 1.992 1.992 1.999 1.986 2.032 2,307,019 2.0114 0.67%
2016-10-31 0 2.980 2.980 2.990 2.980 3.020 2,426,972 7,270,976 2.9959 1.979 1.979 1.986 1.979 2.005 3,654,746 1.9895 -1.00%
2016-10-28 0 3.010 2.990 3.010 2.990 3.030 1,888,000 5,674,290 3.0055 1.999 1.986 1.999 1.986 2.012 2,843,115 1.9958 0.00%
2016-10-27 0 3.010 3.000 3.010 2.990 3.050 4,802,000 14,422,730 3.0035 1.999 1.992 1.999 1.986 2.025 7,231,270 1.9945 -0.66%
2016-10-26 0 3.030 3.030 3.040 3.030 3.060 2,454,700 7,451,610 3.0356 2.012 2.012 2.019 2.012 2.032 3,696,501 2.0159 -0.98%
2016-10-25 0 3.060 3.050 3.060 3.040 3.090 3,491,046 10,652,978 3.0515 2.032 2.025 2.032 2.019 2.052 5,257,121 2.0264 -0.65%
2016-10-24 0 3.080 3.070 3.090 3.030 3.090 2,490,000 7,623,700 3.0617 2.045 2.039 2.052 2.012 2.052 3,749,659 2.0332 0.33%
2016-10-20 0 3.070 3.050 3.070 3.050 3.110 1,656,000 5,097,500 3.0782 2.039 2.025 2.039 2.025 2.065 2,493,749 2.0441 0.00%
2016-10-19 0 3.070 3.070 3.080 3.050 3.130 4,666,388 14,382,279 3.0821 2.039 2.039 2.045 2.025 2.079 7,027,054 2.0467 -0.97%
2016-10-18 0 3.100 3.080 3.100 3.070 3.100 2,140,000 6,602,010 3.0851 2.059 2.045 2.059 2.039 2.059 3,222,599 2.0487 1.97%
2016-10-17 0 3.040 3.040 3.050 3.030 3.070 1,676,000 5,113,986 3.0513 2.019 2.019 2.025 2.012 2.039 2,523,867 2.0263 -0.98%
2016-10-14 0 3.070 3.070 3.080 3.050 3.080 1,628,000 4,990,460 3.0654 2.039 2.039 2.045 2.025 2.045 2,451,584 2.0356 0.66%
2016-10-13 0 3.050 3.050 3.060 3.020 3.080 2,852,000 8,680,750 3.0437 2.025 2.025 2.032 2.005 2.045 4,294,790 2.0212 -0.65%
2016-10-12 0 3.070 3.060 3.080 3.040 3.090 2,932,000 8,968,380 3.0588 2.039 2.032 2.045 2.019 2.052 4,415,261 2.0312 1.32%
2016-10-11 0 3.030 3.030 3.040 3.010 3.180 5,894,000 18,046,150 3.0618 2.012 2.012 2.019 1.999 2.112 8,875,699 2.0332 -4.42%
2016-10-07 0 3.170 3.150 3.170 3.130 3.170 1,132,000 3,561,350 3.1461 2.105 2.092 2.105 2.079 2.105 1,704,664 2.0892 0.96%
2016-10-06 0 3.140 3.130 3.140 3.130 3.190 3,624,000 11,398,490 3.1453 2.085 2.079 2.085 2.079 2.118 5,457,335 2.0887 -1.26%
2016-10-05 0 3.180 3.170 3.180 3.170 3.230 1,678,000 5,370,130 3.2003 2.112 2.105 2.112 2.105 2.145 2,526,879 2.1252 -0.62%
2016-10-04 0 3.200 3.180 3.200 3.140 3.200 1,262,000 4,000,980 3.1703 2.125 2.112 2.125 2.085 2.125 1,900,430 2.1053 0.95%
2016-10-03 0 3.170 3.160 3.170 3.160 3.220 1,266,000 4,027,780 3.1815 2.105 2.098 2.105 2.098 2.138 1,906,453 2.1127 -0.31%
2016-09-30 0 3.180 3.180 3.190 3.180 3.270 2,602,000 8,347,180 3.2080 2.112 2.112 2.118 2.112 2.171 3,918,318 2.1303 -3.05%
2016-09-29 0 3.280 3.260 3.280 3.230 3.280 3,004,000 9,740,900 3.2426 2.178 2.165 2.178 2.145 2.178 4,523,685 2.1533 1.86%
2016-09-28 0 3.220 3.210 3.220 3.210 3.280 2,612,000 8,433,120 3.2286 2.138 2.132 2.138 2.132 2.178 3,933,377 2.1440 -1.83%
2016-09-27 0 3.280 3.250 3.280 3.220 3.280 3,300,000 10,734,820 3.2530 2.178 2.158 2.178 2.138 2.178 4,969,428 2.1602 1.23%
2016-09-26 0 3.240 3.230 3.240 3.230 3.380 4,288,000 14,130,260 3.2953 2.152 2.145 2.152 2.145 2.245 6,457,244 2.1883 -4.42%
2016-09-23 0 3.390 3.380 3.390 3.330 3.400 8,452,191 28,516,751 3.3739 2.251 2.245 2.251 2.211 2.258 12,728,046 2.2405 2.42%
2016-09-22 0 3.310 3.300 3.310 3.200 3.320 11,526,000 37,681,350 3.2692 2.198 2.191 2.198 2.125 2.205 17,356,856 2.1710 3.76%
2016-09-21 0 3.190 3.170 3.190 3.140 3.200 9,278,000 29,494,210 3.1789 2.118 2.105 2.118 2.085 2.125 13,971,621 2.1110 -0.31%
2016-09-20 0 3.200 3.200 3.210 3.170 3.220 3,764,000 12,052,150 3.2020 2.125 2.125 2.132 2.105 2.138 5,668,159 2.1263 0.31%
2016-09-19 0 3.190 3.190 3.200 3.130 3.210 5,275,266 16,788,863 3.1826 2.118 2.118 2.125 2.079 2.132 7,943,956 2.1134 2.57%
2016-09-15 0 3.110 3.110 3.130 3.100 3.150 2,624,000 8,198,478 3.1244 2.065 2.065 2.079 2.059 2.092 3,951,448 2.0748 -0.32%
2016-09-14 0 3.120 3.120 3.130 3.110 3.140 1,788,000 5,589,220 3.1260 2.072 2.072 2.079 2.065 2.085 2,692,526 2.0758 -0.64%
2016-09-13 0 3.140 3.120 3.140 3.110 3.190 5,206,000 16,389,000 3.1481 2.085 2.072 2.085 2.065 2.118 7,839,649 2.0905 0.32%
2016-09-12 0 3.130 3.120 3.130 3.120 3.280 5,260,000 16,632,260 3.1620 2.079 2.072 2.079 2.072 2.178 7,920,967 2.0998 -5.72%
2016-09-09 0 3.320 3.320 3.330 3.260 3.390 5,346,000 17,831,038 3.3354 2.205 2.205 2.211 2.165 2.251 8,050,473 2.2149 0.61%
2016-09-08 0 3.300 3.300 3.310 3.250 3.320 3,630,885 11,950,595 3.2914 2.191 2.191 2.198 2.158 2.205 5,467,703 2.1857 1.54%
2016-09-07 0 3.250 3.240 3.250 3.240 3.340 5,020,590 16,501,445 3.2868 2.158 2.152 2.158 2.152 2.218 7,560,442 2.1826 0.00%
2016-09-06 0 3.250 3.230 3.240 3.140 3.250 5,938,000 19,021,020 3.2033 2.158 2.145 2.152 2.085 2.158 8,941,958 2.1272 2.52%
2016-09-05 0 3.170 3.170 3.180 3.130 3.190 4,234,000 13,368,020 3.1573 2.105 2.105 2.112 2.079 2.118 6,375,926 2.0966 1.28%
2016-09-02 0 3.130 3.110 3.130 3.040 3.130 5,507,000 17,035,090 3.0934 2.079 2.065 2.079 2.019 2.079 8,292,921 2.0542 2.29%
2016-09-01 0 3.060 3.060 3.070 3.030 3.080 1,378,000 4,222,880 3.0645 2.032 2.032 2.039 2.012 2.045 2,075,113 2.0350 0.33%
2016-08-31 0 3.050 3.030 3.060 3.030 3.090 2,822,000 8,592,872 3.0450 2.025 2.012 2.032 2.012 2.052 4,249,614 2.0220 -0.97%
2016-08-30 0 3.080 3.070 3.080 3.040 3.080 2,130,000 6,521,760 3.0619 2.045 2.039 2.045 2.019 2.045 3,207,540 2.0333 0.65%
2016-08-29 0 3.060 3.050 3.060 3.020 3.070 2,682,000 8,161,840 3.0432 2.032 2.025 2.032 2.005 2.039 4,038,789 2.0209 0.33%
2016-08-26 0 3.050 3.040 3.060 2.980 3.060 3,384,000 10,241,360 3.0264 2.025 2.019 2.032 1.979 2.032 5,095,922 2.0097 2.35%
2016-08-25 0 2.980 2.980 3.000 2.960 3.030 4,636,000 13,878,020 2.9935 1.979 1.979 1.992 1.966 2.012 6,981,293 1.9879 -0.67%
2016-08-24 0 3.000 2.990 3.000 2.980 3.180 20,338,092 61,751,263 3.0362 1.992 1.986 1.992 1.979 2.112 30,626,872 2.0162 -5.96%
2016-08-23 0 3.190 3.180 3.200 3.170 3.280 3,773,850 12,104,250 3.2074 2.118 2.112 2.125 2.105 2.178 5,682,992 2.1299 -1.24%
2016-08-22 0 3.230 3.220 3.230 3.220 3.460 11,623,700 38,336,676 3.2981 2.145 2.138 2.145 2.138 2.298 17,503,981 2.1902 -8.76%
2016-08-19 0 3.540 3.540 3.550 3.480 3.590 3,066,000 10,821,180 3.5294 2.351 2.351 2.357 2.311 2.384 4,617,050 2.3437 -0.56%
2016-08-18 0 3.560 3.540 3.580 3.450 3.620 4,446,000 15,743,980 3.5412 2.364 2.351 2.377 2.291 2.404 6,695,174 2.3515 4.40%
2016-08-17 0 3.410 3.420 3.430 3.410 3.510 3,105,123 10,775,850 3.4703 2.264 2.271 2.278 2.264 2.331 4,675,965 2.3045 -2.85%
2016-08-16 0 3.510 3.500 3.510 3.480 3.530 4,606,203 16,126,106 3.5010 2.331 2.324 2.331 2.311 2.344 6,936,422 2.3248 1.45%
2016-08-15 0 3.460 3.440 3.460 3.380 3.460 2,416,000 8,305,660 3.4378 2.298 2.284 2.298 2.245 2.298 3,638,223 2.2829 2.37%
2016-08-12 0 3.380 3.380 3.390 3.310 3.400 5,016,000 16,847,140 3.3587 2.245 2.245 2.251 2.198 2.258 7,553,530 2.2304 2.11%
2016-08-11 0 3.310 3.290 3.310 3.280 3.360 1,516,000 5,007,390 3.3030 2.198 2.185 2.198 2.178 2.231 2,282,925 2.1934 0.00%
2016-08-10 0 3.310 3.310 3.320 3.280 3.420 4,388,000 14,686,340 3.3469 2.198 2.198 2.205 2.178 2.271 6,607,833 2.2226 -1.78%
2016-08-09 0 3.370 3.360 3.370 3.260 3.370 3,656,351 12,126,915 3.3167 2.238 2.231 2.238 2.165 2.238 5,506,052 2.2025 1.20%
2016-08-08 0 3.330 3.310 3.330 3.120 3.350 8,088,000 26,293,010 3.2509 2.211 2.198 2.211 2.072 2.225 12,179,616 2.1588 7.07%
2016-08-05 0 3.110 3.100 3.110 3.040 3.120 5,888,000 18,166,156 3.0853 2.065 2.059 2.065 2.019 2.072 8,866,664 2.0488 2.98%
2016-08-04 0 3.020 3.010 3.020 2.970 3.040 5,936,000 17,811,145 3.0005 2.005 1.999 2.005 1.972 2.019 8,938,946 1.9925 2.37%
2016-08-03 0 2.950 2.940 2.950 2.920 2.970 1,830,000 5,387,410 2.9439 1.959 1.952 1.959 1.939 1.972 2,755,774 1.9550 -0.34%
2016-08-01 0 2.960 2.950 2.960 2.930 3.010 3,020,775 8,941,168 2.9599 1.966 1.959 1.966 1.946 1.999 4,548,946 1.9655 0.00%
2016-07-29 0 2.960 2.950 2.960 2.950 3.020 1,921,000 5,700,080 2.9672 1.966 1.959 1.966 1.959 2.005 2,892,809 1.9704 -1.99%
2016-07-28 0 3.020 3.000 3.020 2.970 3.040 2,900,925 8,728,403 3.0088 2.005 1.992 2.005 1.972 2.019 4,368,466 1.9980 0.33%
2016-07-27 0 3.010 3.000 3.020 2.980 3.090 4,253,850 12,842,442 3.0190 1.999 1.992 2.005 1.979 2.052 6,405,818 2.0048 -2.27%
2016-07-26 0 3.080 3.070 3.080 3.020 3.100 1,982,000 6,071,280 3.0632 2.045 2.039 2.045 2.005 2.059 2,984,668 2.0342 -0.32%
2016-07-25 0 3.090 3.080 3.090 3.070 3.130 1,286,000 3,982,250 3.0966 2.052 2.045 2.052 2.039 2.079 1,936,571 2.0563 -0.96%
2016-07-22 0 3.120 3.110 3.120 3.100 3.130 1,818,000 5,653,330 3.1096 2.072 2.065 2.072 2.059 2.079 2,737,703 2.0650 -0.64%
2016-07-21 0 3.140 3.130 3.150 3.100 3.170 2,912,000 9,154,760 3.1438 2.085 2.079 2.092 2.059 2.105 4,385,144 2.0877 0.64%
2016-07-20 0 3.120 3.110 3.130 3.090 3.140 1,298,000 4,045,140 3.1164 2.072 2.065 2.079 2.052 2.085 1,954,642 2.0695 -0.32%
2016-07-19 0 3.130 3.120 3.130 3.090 3.130 2,258,000 7,040,000 3.1178 2.079 2.072 2.079 2.052 2.079 3,400,293 2.0704 0.97%
2016-07-18 0 3.100 3.090 3.100 3.070 3.130 1,692,000 5,233,680 3.0932 2.059 2.052 2.059 2.039 2.079 2,547,961 2.0541 0.00%
2016-07-15 0 3.100 3.090 3.100 3.090 3.130 980,000 3,044,450 3.1066 2.059 2.052 2.059 2.052 2.079 1,475,769 2.0630 -0.32%
2016-07-14 0 3.110 3.090 3.110 3.080 3.140 948,000 2,935,260 3.0963 2.065 2.052 2.065 2.045 2.085 1,427,581 2.0561 -0.64%
2016-07-13 0 3.130 3.110 3.120 3.070 3.140 2,216,000 6,900,080 3.1138 2.079 2.065 2.072 2.039 2.085 3,337,046 2.0677 0.64%
2016-07-12 0 3.110 3.090 3.110 3.060 3.110 2,344,000 7,234,384 3.0863 2.065 2.052 2.065 2.032 2.065 3,529,800 2.0495 0.32%
2016-07-11 0 3.100 3.080 3.100 3.020 3.120 4,527,000 13,979,502 3.0880 2.059 2.045 2.059 2.005 2.072 6,817,151 2.0506 2.99%
2016-07-08 0 3.010 3.000 3.030 3.000 3.060 3,496,000 10,570,298 3.0235 1.999 1.992 2.012 1.992 2.032 5,264,582 2.0078 -0.99%
2016-07-07 0 3.040 3.030 3.040 2.970 3.070 4,658,000 14,111,066 3.0294 2.019 2.012 2.019 1.972 2.039 7,014,423 2.0117 2.36%
2016-07-06 0 2.970 2.950 2.970 2.870 2.970 5,660,000 16,636,798 2.9394 1.972 1.959 1.972 1.906 1.972 8,523,322 1.9519 3.85%
2016-07-05 0 2.860 2.850 2.860 2.850 2.930 2,036,000 5,873,940 2.8850 1.899 1.893 1.899 1.893 1.946 3,065,986 1.9158 -1.38%
2016-07-04 0 2.900 2.890 2.900 2.810 2.930 5,676,200 16,452,274 2.8985 1.926 1.919 1.926 1.866 1.946 8,547,717 1.9248 2.84%
2016-06-30 0 2.820 2.820 2.840 2.780 2.850 5,534,000 15,650,590 2.8281 1.873 1.873 1.886 1.846 1.893 8,333,580 1.8780 1.81%
2016-06-29 0 2.770 2.770 2.780 2.730 2.780 3,326,000 9,187,570 2.7623 1.839 1.839 1.846 1.813 1.846 5,008,581 1.8344 1.47%
2016-06-28 0 2.730 2.730 2.750 2.640 2.760 6,280,000 16,995,240 2.7062 1.813 1.813 1.826 1.753 1.833 9,456,972 1.7971 2.63%
2016-06-27 0 2.660 2.660 2.680 2.610 2.680 3,060,000 8,106,560 2.6492 1.766 1.766 1.780 1.733 1.780 4,608,015 1.7592 0.76%
2016-06-24 0 2.640 2.640 2.660 2.590 2.710 4,261,267 11,265,454 2.6437 1.753 1.753 1.766 1.720 1.800 6,416,987 1.7556 -2.22%
2016-06-23 0 2.700 2.690 2.700 2.670 2.720 2,558,000 6,912,320 2.7022 1.793 1.786 1.793 1.773 1.806 3,852,059 1.7944 0.37%
2016-06-22 0 2.690 2.690 2.700 2.640 2.700 3,116,000 8,369,310 2.6859 1.786 1.786 1.793 1.753 1.793 4,692,345 1.7836 1.13%
2016-06-21 0 2.660 2.650 2.660 2.610 2.670 2,146,000 5,667,870 2.6411 1.766 1.760 1.766 1.733 1.773 3,231,634 1.7539 1.14%
2016-06-20 0 2.630 2.620 2.630 2.570 2.630 1,528,000 3,976,640 2.6025 1.746 1.740 1.746 1.707 1.746 2,300,996 1.7282 3.54%
2016-06-17 0 2.540 2.540 2.560 2.530 2.600 3,167,000 8,102,100 2.5583 1.687 1.687 1.700 1.680 1.727 4,769,145 1.6989 -0.39%
2016-06-16 0 2.550 2.550 2.560 2.550 2.620 4,116,967 10,594,605 2.5734 1.693 1.693 1.700 1.693 1.740 6,199,688 1.7089 -2.67%
2016-06-15 0 2.620 2.620 2.630 2.590 2.640 2,120,000 5,555,710 2.6206 1.740 1.740 1.746 1.720 1.753 3,192,481 1.7402 0.00%
2016-06-14 0 2.620 2.610 2.620 2.570 2.640 2,342,000 6,126,850 2.6161 1.740 1.733 1.740 1.707 1.753 3,526,788 1.7372 0.77%
2016-06-13 0 2.600 2.600 2.620 2.580 2.650 2,852,000 7,444,290 2.6102 1.727 1.727 1.740 1.713 1.760 4,294,790 1.7333 -2.99%
2016-06-10 0 2.680 2.680 2.700 2.680 2.760 3,744,608 10,135,271 2.7066 1.780 1.780 1.793 1.780 1.833 5,638,957 1.7974 -3.25%
2016-06-08 0 2.770 2.760 2.780 2.730 2.790 2,266,000 6,242,980 2.7551 1.839 1.833 1.846 1.813 1.853 3,412,340 1.8295 0.36%
2016-06-07 0 2.760 2.760 2.770 2.720 2.780 6,933,918 19,050,146 2.7474 1.833 1.833 1.839 1.806 1.846 10,441,698 1.8244 1.10%
2016-06-06 0 2.730 2.720 2.730 2.690 2.790 9,559,900 26,208,444 2.7415 1.813 1.806 1.813 1.786 1.853 14,396,131 1.8205 1.87%
2016-06-03 0 2.680 2.670 2.690 2.650 2.710 7,024,000 18,852,400 2.6840 1.780 1.773 1.786 1.760 1.800 10,577,352 1.7823 1.13%
2016-06-02 0 2.650 2.640 2.650 2.630 2.650 1,964,000 5,184,220 2.6396 1.760 1.753 1.760 1.746 1.760 2,957,562 1.7529 0.76%
2016-06-01 0 2.630 2.610 2.640 2.610 2.650 1,562,000 4,105,010 2.6280 1.746 1.733 1.753 1.733 1.760 2,352,196 1.7452 0.38%
2016-05-31 0 2.620 2.620 2.650 2.610 2.650 5,678,000 14,938,124 2.6309 1.740 1.740 1.760 1.733 1.760 8,550,428 1.7471 0.00%
2016-05-30 0 2.620 2.610 2.630 2.620 2.650 2,568,000 6,751,774 2.6292 1.740 1.733 1.746 1.740 1.760 3,867,118 1.7459 0.38%
2016-05-27 0 2.610 2.610 2.630 2.590 2.630 6,220,000 16,208,742 2.6059 1.733 1.733 1.746 1.720 1.746 9,366,618 1.7305 0.77%
2016-05-26 0 2.590 2.580 2.590 2.570 2.640 2,362,000 6,110,172 2.5869 1.720 1.713 1.720 1.707 1.753 3,556,906 1.7178 -0.77%
2016-05-25 0 2.610 2.600 2.630 2.600 2.640 3,860,000 10,127,988 2.6238 1.733 1.727 1.746 1.727 1.753 5,812,725 1.7424 0.77%
2016-05-24 0 2.590 2.580 2.590 2.570 2.610 1,438,041 3,721,547 2.5879 1.720 1.713 1.720 1.707 1.733 2,165,528 1.7185 -0.38%
2016-05-23 0 2.600 2.590 2.600 2.590 2.640 1,397,886 3,651,705 2.6123 1.727 1.720 1.727 1.720 1.753 2,105,059 1.7347 -0.76%
2016-05-20 0 2.620 2.610 2.630 2.600 2.650 3,370,000 8,819,280 2.6170 1.740 1.733 1.746 1.727 1.760 5,074,840 1.7378 0.38%
2016-05-19 0 2.610 2.600 2.620 2.600 2.650 1,915,471 5,001,737 2.6112 1.733 1.727 1.740 1.727 1.760 2,884,483 1.7340 -1.14%
2016-05-18 0 2.640 2.630 2.640 2.620 2.680 1,127,441 2,964,433 2.6293 1.753 1.746 1.753 1.740 1.780 1,697,799 1.7460 -0.75%
2016-05-17 0 2.660 2.650 2.680 2.630 2.680 1,260,972 3,344,734 2.6525 1.766 1.760 1.780 1.746 1.780 1,898,882 1.7614 0.76%
2016-05-16 0 2.640 2.620 2.640 2.600 2.650 1,237,026 3,248,063 2.6257 1.753 1.740 1.753 1.727 1.760 1,862,822 1.7436 0.00%
2016-05-13 0 2.640 2.630 2.650 2.620 2.680 1,722,486 4,542,162 2.6370 1.753 1.746 1.760 1.740 1.780 2,593,870 1.7511 -1.12%
2016-05-12 0 2.670 2.640 2.670 2.640 2.710 2,494,415 6,643,717 2.6634 1.773 1.753 1.773 1.753 1.800 3,756,308 1.7687 -1.48%
2016-05-11 0 2.710 2.690 2.710 2.670 2.720 3,250,000 8,772,480 2.6992 1.800 1.786 1.800 1.773 1.806 4,894,133 1.7924 1.12%
2016-05-10 0 2.680 2.670 2.690 2.630 2.740 1,400,000 3,724,080 2.6601 1.780 1.773 1.786 1.746 1.820 2,108,242 1.7664 -0.37%
2016-05-09 0 2.690 2.670 2.690 2.670 2.770 3,110,000 8,381,460 2.6950 1.786 1.773 1.786 1.773 1.839 4,683,309 1.7896 -1.47%
2016-05-06 0 2.730 2.720 2.740 2.710 2.790 3,658,000 10,010,850 2.7367 1.813 1.806 1.820 1.800 1.853 5,508,535 1.8173 -2.15%
2016-05-05 0 2.790 2.780 2.790 2.750 2.810 3,324,000 9,278,880 2.7915 1.853 1.846 1.853 1.826 1.866 5,005,569 1.8537 0.36%
2016-05-04 0 2.780 2.770 2.780 2.750 2.800 4,344,000 12,070,860 2.7787 1.846 1.839 1.846 1.826 1.859 6,541,574 1.8453 -1.11%
2016-05-03 0 3.050 3.040 3.050 3.020 3.100 7,216,000 22,158,502 3.0707 1.867 1.861 1.867 1.848 1.897 11,789,923 1.8794 -0.65%
2016-04-29 0 3.070 3.070 3.080 3.040 3.080 2,101,000 6,444,980 3.0676 1.879 1.879 1.885 1.861 1.885 3,432,737 1.8775 -0.32%
2016-04-28 0 3.080 3.080 3.090 3.060 3.110 2,953,600 9,090,692 3.0778 1.885 1.885 1.891 1.873 1.903 4,825,764 1.8838 0.33%
2016-04-27 0 3.070 3.060 3.070 3.050 3.090 3,420,000 10,491,310 3.0676 1.879 1.873 1.879 1.867 1.891 5,587,796 1.8775 -0.65%
2016-04-26 0 3.090 3.080 3.100 3.080 3.130 4,067,772 12,593,610 3.0959 1.891 1.885 1.897 1.885 1.916 6,646,164 1.8949 -0.64%
2016-04-25 0 3.110 3.110 3.120 3.100 3.140 2,363,944 7,366,085 3.1160 1.903 1.903 1.910 1.897 1.922 3,862,350 1.9072 -0.32%
2016-04-22 0 3.120 3.120 3.130 3.120 3.160 2,194,000 6,874,770 3.1334 1.910 1.910 1.916 1.910 1.934 3,584,686 1.9178 -1.27%
2016-04-21 0 3.160 3.150 3.180 3.160 3.190 1,848,000 5,880,650 3.1822 1.934 1.928 1.946 1.934 1.952 3,019,371 1.9476 0.32%
2016-04-20 0 3.150 3.140 3.150 3.110 3.220 2,803,000 8,805,630 3.1415 1.928 1.922 1.928 1.903 1.971 4,579,705 1.9228 -1.25%
2016-04-19 0 3.190 3.180 3.190 3.140 3.190 3,409,618 10,813,822 3.1716 1.952 1.946 1.952 1.922 1.952 5,570,833 1.9411 1.59%
2016-04-18 0 3.140 3.130 3.140 3.100 3.140 2,206,000 6,880,780 3.1191 1.922 1.916 1.922 1.897 1.922 3,604,292 1.9091 -0.32%
2016-04-15 0 3.150 3.140 3.150 3.140 3.170 2,016,000 6,352,490 3.1510 1.928 1.922 1.928 1.922 1.940 3,293,859 1.9286 0.00%
2016-04-14 0 3.150 3.130 3.160 3.130 3.200 4,852,000 15,345,480 3.1627 1.928 1.916 1.934 1.916 1.959 7,927,481 1.9357 0.64%
2016-04-13 0 3.130 3.130 3.140 3.110 3.150 4,946,000 15,465,980 3.1270 1.916 1.916 1.922 1.903 1.928 8,081,064 1.9139 0.97%
2016-04-12 0 3.100 3.080 3.100 3.080 3.130 1,663,500 5,148,725 3.0951 1.897 1.885 1.897 1.885 1.916 2,717,924 1.8944 -0.64%
2016-04-11 0 3.120 3.110 3.120 3.040 3.120 1,434,000 4,445,310 3.0999 1.910 1.903 1.910 1.861 1.910 2,342,953 1.8973 1.96%
2016-04-08 0 3.060 3.050 3.060 3.000 3.060 3,007,600 9,108,188 3.0284 1.873 1.867 1.873 1.836 1.873 4,913,993 1.8535 0.99%
2016-04-07 0 3.030 3.020 3.030 3.010 3.070 3,656,000 11,089,660 3.0333 1.855 1.848 1.855 1.842 1.879 5,973,387 1.8565 0.00%
2016-04-06 0 3.030 3.020 3.040 3.010 3.110 5,496,000 16,815,412 3.0596 1.855 1.848 1.861 1.842 1.903 8,979,686 1.8726 -2.26%
2016-04-05 0 3.100 3.080 3.100 3.080 3.150 3,806,000 11,812,600 3.1037 1.897 1.885 1.897 1.885 1.928 6,218,465 1.8996 -1.59%
2016-04-01 0 3.150 3.140 3.150 3.130 3.260 2,812,000 8,869,090 3.1540 1.928 1.922 1.928 1.916 1.995 4,594,410 1.9304 -2.48%
2016-03-31 0 3.230 3.210 3.230 3.190 3.260 2,388,000 7,684,280 3.2179 1.977 1.965 1.977 1.952 1.995 3,901,654 1.9695 2.22%
2016-03-30 0 3.160 3.160 3.170 3.160 3.210 3,646,000 11,590,220 3.1789 1.934 1.934 1.940 1.934 1.965 5,957,048 1.9456 0.96%
2016-03-29 0 3.130 3.130 3.140 3.100 3.200 4,034,000 12,686,140 3.1448 1.916 1.916 1.922 1.897 1.959 6,590,985 1.9248 -2.19%
2016-03-24 0 3.200 3.180 3.200 3.150 3.260 5,310,000 17,005,124 3.2025 1.959 1.946 1.959 1.928 1.995 8,675,789 1.9601 -2.74%
2016-03-23 0 3.290 3.280 3.290 3.230 3.400 4,700,000 15,533,860 3.3051 2.014 2.008 2.014 1.977 2.081 7,679,135 2.0229 -1.79%
2016-03-22 0 3.350 3.340 3.350 3.320 3.480 4,206,629 14,250,816 3.3877 2.050 2.044 2.050 2.032 2.130 6,873,037 2.0734 -1.76%
2016-03-21 0 3.410 3.410 3.420 3.160 3.420 13,568,500 44,683,308 3.2932 2.087 2.087 2.093 1.934 2.093 22,169,009 2.0156 7.23%
2016-03-18 0 3.180 3.160 3.210 3.150 3.230 6,184,954 19,723,966 3.1890 1.946 1.934 1.965 1.928 1.977 10,105,340 1.9518 0.63%
2016-03-17 0 3.160 3.140 3.170 3.130 3.180 2,414,000 7,607,660 3.1515 1.934 1.922 1.940 1.916 1.946 3,944,134 1.9289 1.61%
2016-03-16 0 3.110 3.110 3.130 3.070 3.150 2,563,700 7,961,508 3.1055 1.903 1.903 1.916 1.879 1.928 4,188,723 1.9007 -0.64%
2016-03-15 0 3.130 3.120 3.130 3.090 3.160 1,530,000 4,782,089 3.1255 1.916 1.910 1.916 1.891 1.934 2,499,804 1.9130 0.00%
2016-03-14 0 3.130 3.130 3.140 3.120 3.220 5,778,100 18,324,157 3.1713 1.916 1.916 1.922 1.910 1.971 9,440,598 1.9410 0.97%
2016-03-11 0 3.100 3.090 3.100 2.960 3.100 1,950,000 5,984,120 3.0688 1.897 1.891 1.897 1.812 1.897 3,186,024 1.8782 3.68%
2016-03-10 0 2.990 2.980 3.010 2.970 3.090 1,842,000 5,562,470 3.0198 1.830 1.824 1.842 1.818 1.891 3,009,567 1.8483 -1.97%
2016-03-09 0 3.050 3.040 3.070 3.000 3.080 2,864,000 8,692,170 3.0350 1.867 1.861 1.879 1.836 1.885 4,679,371 1.8576 -0.65%
2016-03-08 0 3.070 3.060 3.080 2.990 3.150 5,183,592 15,774,543 3.0432 1.879 1.873 1.885 1.830 1.928 8,469,256 1.8626 -3.15%
2016-03-07 0 3.170 3.160 3.170 3.100 3.230 3,622,000 11,445,440 3.1600 1.940 1.934 1.940 1.897 1.977 5,917,835 1.9341 1.60%
2016-03-04 0 3.120 3.110 3.130 3.060 3.140 3,970,000 12,338,830 3.1080 1.910 1.903 1.916 1.873 1.922 6,486,418 1.9023 0.00%
2016-03-03 0 3.120 3.090 3.120 3.050 3.180 3,946,000 12,244,620 3.1030 1.910 1.891 1.910 1.867 1.946 6,447,206 1.8992 -0.32%
2016-03-02 0 3.130 3.120 3.130 2.850 3.130 10,836,000 32,715,390 3.0191 1.916 1.910 1.916 1.744 1.916 17,704,491 1.8479 11.39%
2016-03-01 0 2.810 2.800 2.810 2.750 2.830 4,132,000 11,539,310 2.7927 1.720 1.714 1.720 1.683 1.732 6,751,103 1.7092 1.81%
2016-02-29 0 2.760 2.750 2.780 2.750 2.830 3,292,000 9,138,532 2.7760 1.689 1.683 1.701 1.683 1.732 5,378,662 1.6990 -0.72%
2016-02-26 0 2.780 2.770 2.780 2.700 2.790 4,827,887 13,317,514 2.7585 1.701 1.695 1.701 1.653 1.708 7,888,084 1.6883 2.96%
2016-02-25 0 2.700 2.690 2.720 2.690 2.870 4,802,000 13,184,600 2.7456 1.653 1.646 1.665 1.646 1.757 7,845,789 1.6805 -5.59%
2016-02-24 0 2.860 2.860 2.880 2.830 2.920 2,306,000 6,623,040 2.8721 1.750 1.750 1.763 1.732 1.787 3,767,678 1.7579 -1.72%
2016-02-23 0 2.910 2.910 2.920 2.880 2.980 2,226,629 6,492,435 2.9158 1.781 1.781 1.787 1.763 1.824 3,637,997 1.7846 -1.36%
2016-02-22 0 2.950 2.920 2.950 2.890 2.950 3,030,120 8,832,768 2.9150 1.806 1.787 1.806 1.769 1.806 4,950,787 1.7841 2.08%
2016-02-19 0 2.890 2.880 2.890 2.810 2.900 2,578,000 7,338,410 2.8466 1.769 1.763 1.769 1.720 1.775 4,212,087 1.7422 1.05%
2016-02-18 0 2.860 2.850 2.860 2.840 2.890 3,358,200 9,583,690 2.8538 1.750 1.744 1.750 1.738 1.769 5,486,824 1.7467 3.25%
2016-02-17 0 2.770 2.760 2.780 2.760 2.880 2,876,000 8,062,180 2.8033 1.695 1.689 1.701 1.689 1.763 4,698,977 1.7157 -2.81%
2016-02-16 0 2.850 2.840 2.850 2.740 2.880 4,803,000 13,626,840 2.8372 1.744 1.738 1.744 1.677 1.763 7,847,422 1.7365 3.64%
2016-02-15 0 2.750 2.750 2.760 2.670 2.790 4,047,000 11,111,760 2.7457 1.683 1.683 1.689 1.634 1.708 6,612,225 1.6805 3.77%
2016-02-12 0 2.650 2.650 2.660 2.640 2.680 2,500,000 6,650,690 2.6603 1.622 1.622 1.628 1.616 1.640 4,084,646 1.6282 0.00%
2016-02-11 0 2.650 2.650 2.660 2.600 2.700 4,456,000 11,780,560 2.6438 1.622 1.622 1.628 1.591 1.653 7,280,473 1.6181 -3.28%
2016-02-05 0 2.740 2.740 2.750 2.730 2.790 2,672,000 7,363,940 2.7560 1.677 1.677 1.683 1.671 1.708 4,365,670 1.6868 -0.36%
2016-02-04 0 2.750 2.740 2.750 2.720 2.800 3,428,000 9,433,960 2.7520 1.683 1.677 1.683 1.665 1.714 5,600,867 1.6844 -0.36%
2016-02-03 0 2.760 2.760 2.770 2.730 2.810 4,136,516 11,384,119 2.7521 1.689 1.689 1.695 1.671 1.720 6,758,482 1.6844 -2.13%
2016-02-02 0 2.820 2.820 2.830 2.810 2.880 4,448,000 12,651,490 2.8443 1.726 1.726 1.732 1.720 1.763 7,267,403 1.7409 -2.08%
2016-02-01 0 2.880 2.860 2.880 2.840 2.930 1,882,000 5,416,020 2.8778 1.763 1.750 1.763 1.738 1.793 3,074,922 1.7614 0.00%
2016-01-29 0 2.880 2.880 2.890 2.760 2.900 1,948,000 5,556,980 2.8527 1.763 1.763 1.769 1.689 1.775 3,182,756 1.7460 3.97%
2016-01-28 0 2.770 2.770 2.780 2.730 2.800 1,372,000 3,818,310 2.7830 1.695 1.695 1.701 1.671 1.714 2,241,654 1.7033 0.00%
2016-01-27 0 2.770 2.770 2.780 2.740 2.820 5,866,629 16,235,582 2.7674 1.695 1.695 1.701 1.677 1.726 9,585,242 1.6938 1.09%
2016-01-26 0 2.740 2.730 2.750 2.720 2.800 1,782,000 4,919,910 2.7609 1.677 1.671 1.683 1.665 1.714 2,911,536 1.6898 -3.52%
2016-01-25 0 2.840 2.830 2.850 2.810 2.890 2,108,000 5,999,580 2.8461 1.738 1.732 1.744 1.720 1.769 3,444,174 1.7420 0.71%
2016-01-22 0 2.820 2.820 2.830 2.760 2.840 4,356,000 12,198,160 2.8003 1.726 1.726 1.732 1.689 1.738 7,117,088 1.7139 4.83%
2016-01-21 0 2.690 2.680 2.700 2.680 2.880 3,947,887 10,972,405 2.7793 1.646 1.640 1.653 1.640 1.763 6,450,289 1.7011 -3.58%
2016-01-20 0 2.790 2.790 2.800 2.770 2.910 4,716,000 13,247,770 2.8091 1.708 1.708 1.714 1.695 1.781 7,705,277 1.7193 -5.74%
2016-01-19 0 2.960 2.950 2.970 2.820 2.970 3,568,000 10,314,940 2.8910 1.812 1.806 1.818 1.726 1.818 5,829,607 1.7694 5.34%
2016-01-18 0 2.810 2.810 2.820 2.770 2.840 1,944,000 5,463,800 2.8106 1.720 1.720 1.726 1.695 1.738 3,176,221 1.7202 -0.71%
2016-01-15 0 2.830 2.830 2.850 2.830 2.950 4,143,887 11,917,021 2.8758 1.732 1.732 1.744 1.732 1.806 6,770,525 1.7601 -4.07%
2016-01-14 0 2.950 2.930 2.960 2.790 2.960 4,375,000 12,563,330 2.8716 1.806 1.793 1.812 1.708 1.812 7,148,131 1.7576 2.08%
2016-01-13 0 2.890 2.890 2.910 2.880 3.000 5,970,000 17,597,310 2.9476 1.769 1.769 1.781 1.763 1.836 9,754,135 1.8041 0.35%
2016-01-12 0 2.880 2.880 2.910 2.860 3.080 6,780,000 20,152,480 2.9723 1.763 1.763 1.781 1.750 1.885 11,077,561 1.8192 -5.26%
2016-01-11 0 3.040 3.030 3.040 3.020 3.150 5,868,000 18,047,490 3.0756 1.861 1.855 1.861 1.848 1.928 9,587,482 1.8824 -6.46%
2016-01-08 0 3.250 3.240 3.260 3.240 3.300 2,226,000 7,252,710 3.2582 1.989 1.983 1.995 1.983 2.020 3,636,969 1.9942 -0.31%
2016-01-07 0 3.260 3.250 3.270 3.220 3.430 4,992,000 16,397,860 3.2848 1.995 1.989 2.001 1.971 2.099 8,156,222 2.0105 -3.55%
2016-01-06 0 3.380 3.380 3.400 3.330 3.460 994,000 3,354,040 3.3743 2.069 2.069 2.081 2.038 2.118 1,624,055 2.0652 -1.17%
2016-01-05 0 3.420 3.410 3.430 3.370 3.450 1,656,000 5,634,850 3.4027 2.093 2.087 2.099 2.063 2.112 2,705,670 2.0826 0.59%
2016-01-04 0 3.400 3.400 3.420 3.350 3.500 2,332,000 7,939,080 3.4044 2.081 2.081 2.093 2.050 2.142 3,810,158 2.0837 -4.23%
2015-12-31 0 3.550 3.550 3.560 3.480 3.560 604,000 2,128,900 3.5247 2.173 2.173 2.179 2.130 2.179 986,851 2.1573 1.43%
2015-12-30 0 3.500 3.500 3.520 3.460 3.580 1,349,480 4,740,680 3.5130 2.142 2.142 2.154 2.118 2.191 2,204,859 2.1501 -1.13%
2015-12-29 0 3.540 3.530 3.540 3.420 3.560 2,982,000 10,457,520 3.5069 2.167 2.161 2.167 2.093 2.179 4,872,166 2.1464 3.51%
2015-12-28 0 3.420 3.400 3.430 3.380 3.430 1,586,000 5,407,880 3.4098 2.093 2.081 2.099 2.069 2.099 2,591,300 2.0869 0.59%
2015-12-24 0 3.400 3.390 3.400 3.360 3.480 2,046,000 6,982,873 3.4129 2.081 2.075 2.081 2.056 2.130 3,342,874 2.0889 -1.45%
2015-12-23 0 3.450 3.450 3.470 3.440 3.540 1,414,740 4,941,413 3.4928 2.112 2.112 2.124 2.105 2.167 2,311,485 2.1378 0.00%
2015-12-22 0 3.450 3.430 3.450 3.400 3.460 3,022,000 10,409,260 3.4445 2.112 2.099 2.112 2.081 2.118 4,937,520 2.1082 1.77%
2015-12-21 0 3.390 3.390 3.400 3.350 3.410 4,852,000 16,444,910 3.3893 2.075 2.075 2.081 2.050 2.087 7,927,481 2.0744 -0.59%
2015-12-18 0 3.410 3.420 3.430 3.390 3.480 3,259,489 11,202,497 3.4369 2.087 2.093 2.099 2.075 2.130 5,325,544 2.1035 -1.45%
2015-12-17 0 3.460 3.440 3.470 3.350 3.490 3,556,000 12,255,926 3.4465 2.118 2.105 2.124 2.050 2.136 5,810,001 2.1095 2.06%
2015-12-16 0 3.390 3.350 3.390 3.230 3.390 3,406,000 11,284,810 3.3132 2.075 2.050 2.075 1.977 2.075 5,564,922 2.0278 6.60%
2015-12-15 0 3.180 3.180 3.190 3.070 3.240 5,008,880 15,907,762 3.1759 1.946 1.946 1.952 1.879 1.983 8,183,801 1.9438 0.95%
2015-12-14 0 3.150 3.150 3.160 3.090 3.190 4,432,600 13,904,148 3.1368 1.928 1.928 1.934 1.891 1.952 7,242,241 1.9199 -1.87%
2015-12-11 0 3.210 3.190 3.220 3.170 3.290 3,448,000 11,075,460 3.2121 1.965 1.952 1.971 1.940 2.014 5,633,544 1.9660 -2.13%
2015-12-10 0 3.280 3.280 3.290 3.260 3.500 6,658,000 22,458,288 3.3731 2.008 2.008 2.014 1.995 2.142 10,878,230 2.0645 -6.29%
2015-12-09 0 3.500 3.480 3.500 3.440 3.500 2,854,000 9,925,122 3.4776 2.142 2.130 2.142 2.105 2.142 4,663,032 2.1285 0.57%
2015-12-08 0 3.480 3.470 3.490 3.430 3.590 3,094,775 10,779,019 3.4830 2.130 2.124 2.136 2.099 2.197 5,056,424 2.1317 -3.06%
2015-12-07 0 3.590 3.590 3.600 3.560 3.620 1,616,000 5,818,170 3.6004 2.197 2.197 2.203 2.179 2.216 2,640,315 2.2036 0.28%
2015-12-04 0 3.580 3.570 3.590 3.470 3.600 4,394,000 15,539,320 3.5365 2.191 2.185 2.197 2.124 2.203 7,179,174 2.1645 0.85%
2015-12-03 0 3.550 3.550 3.560 3.540 3.660 1,594,000 5,721,006 3.5891 2.173 2.173 2.179 2.167 2.240 2,604,370 2.1967 -2.47%
2015-12-02 0 3.640 3.620 3.640 3.540 3.720 6,110,000 22,296,084 3.6491 2.228 2.216 2.228 2.167 2.277 9,982,875 2.2334 2.82%
2015-12-01 0 3.540 3.530 3.540 3.400 3.560 7,336,000 25,534,968 3.4808 2.167 2.161 2.167 2.081 2.179 11,985,986 2.1304 3.81%
2015-11-30 0 3.410 3.400 3.410 3.400 3.500 2,300,000 7,904,580 3.4368 2.087 2.081 2.087 2.081 2.142 3,757,875 2.1035 -0.58%
2015-11-27 0 3.430 3.420 3.430 3.420 3.560 3,994,000 13,888,400 3.4773 2.099 2.093 2.099 2.093 2.179 6,525,631 2.1283 -3.65%
2015-11-26 0 3.560 3.540 3.560 3.510 3.650 5,042,000 18,015,620 3.5731 2.179 2.167 2.179 2.148 2.234 8,237,915 2.1869 -1.39%
2015-11-25 0 3.610 3.610 3.620 3.580 3.660 2,628,000 9,484,960 3.6092 2.209 2.209 2.216 2.191 2.240 4,293,780 2.2090 -1.37%
2015-11-24 0 3.660 3.640 3.660 3.600 3.690 1,704,000 6,219,180 3.6498 2.240 2.228 2.240 2.203 2.258 2,784,095 2.2338 -1.61%
2015-11-23 0 3.720 3.710 3.720 3.700 3.800 1,468,000 5,469,740 3.7260 2.277 2.271 2.277 2.265 2.326 2,398,504 2.2805 -0.80%
2015-11-20 0 3.750 3.750 3.760 3.690 3.810 4,428,000 16,678,990 3.7667 2.295 2.295 2.301 2.258 2.332 7,234,725 2.3054 0.27%
2015-11-19 0 3.740 3.710 3.740 3.660 3.790 1,774,000 6,605,940 3.7238 2.289 2.271 2.289 2.240 2.320 2,898,465 2.2791 1.08%
2015-11-18 0 3.700 3.700 3.710 3.560 3.720 3,386,000 12,480,640 3.6860 2.265 2.265 2.271 2.179 2.277 5,532,245 2.2560 1.37%
2015-11-17 0 3.650 3.620 3.650 3.600 3.670 2,370,000 8,632,160 3.6423 2.234 2.216 2.234 2.203 2.246 3,872,245 2.2292 2.24%
2015-11-16 0 3.570 3.550 3.580 3.530 3.630 1,966,000 7,047,420 3.5846 2.185 2.173 2.191 2.161 2.222 3,212,166 2.1940 -3.25%
2015-11-13 0 3.690 3.670 3.690 3.650 3.710 1,174,000 4,308,190 3.6697 2.258 2.246 2.258 2.234 2.271 1,918,150 2.2460 -1.60%
2015-11-12 0 3.750 3.750 3.760 3.690 3.820 3,442,000 12,840,950 3.7307 2.295 2.295 2.301 2.258 2.338 5,623,741 2.2833 -1.57%
2015-11-11 0 3.810 3.800 3.810 3.670 3.840 3,508,000 13,161,900 3.7520 2.332 2.326 2.332 2.246 2.350 5,731,576 2.2964 1.87%
2015-11-10 0 3.740 3.720 3.750 3.710 3.870 2,042,000 7,677,130 3.7596 2.289 2.277 2.295 2.271 2.369 3,336,339 2.3011 -3.36%
2015-11-09 0 3.870 3.850 3.870 3.840 4.050 3,232,000 12,754,152 3.9462 2.369 2.356 2.369 2.350 2.479 5,280,631 2.4153 -3.49%
2015-11-06 0 4.010 4.010 4.030 3.960 4.080 4,910,000 19,794,240 4.0314 2.454 2.454 2.467 2.424 2.497 8,022,245 2.4674 -0.50%
2015-11-05 0 4.030 3.980 4.030 3.950 4.100 3,562,000 14,272,884 4.0070 2.467 2.436 2.467 2.418 2.509 5,819,804 2.4525 0.75%
2015-11-04 0 4.000 3.980 4.000 3.710 4.000 6,436,000 24,696,324 3.8372 2.448 2.436 2.448 2.271 2.448 10,515,513 2.3486 7.82%
2015-11-03 0 3.710 3.690 3.730 3.680 3.790 1,522,000 5,651,004 3.7129 2.271 2.258 2.283 2.252 2.320 2,486,733 2.2725 -0.54%
2015-11-02 0 3.730 3.700 3.740 3.670 3.820 2,292,000 8,586,340 3.7462 2.283 2.265 2.289 2.246 2.338 3,744,804 2.2929 -0.27%
2015-10-30 0 3.740 3.730 3.750 3.720 3.800 3,408,000 12,721,706 3.7329 2.289 2.283 2.295 2.277 2.326 5,568,190 2.2847 -0.27%
2015-10-29 0 3.750 3.730 3.750 3.690 3.830 4,002,000 14,940,433 3.7332 2.295 2.283 2.295 2.258 2.344 6,538,702 2.2849 -0.53%
2015-10-28 0 3.770 3.750 3.770 3.710 3.780 3,512,000 13,186,392 3.7547 2.307 2.295 2.307 2.271 2.314 5,738,111 2.2980 1.34%
2015-10-27 0 3.720 3.720 3.730 3.650 3.790 2,438,000 9,009,632 3.6955 2.277 2.277 2.283 2.234 2.320 3,983,347 2.2618 -0.27%
2015-10-26 0 3.730 3.700 3.730 3.650 3.850 2,903,000 10,836,354 3.7328 2.283 2.265 2.283 2.234 2.356 4,743,091 2.2847 2.47%
2015-10-23 0 3.640 3.630 3.640 3.620 3.660 1,426,000 5,184,840 3.6359 2.228 2.222 2.228 2.216 2.240 2,329,882 2.2254 0.55%
2015-10-22 0 3.620 3.580 3.620 3.560 3.630 1,648,000 5,933,420 3.6004 2.216 2.191 2.216 2.179 2.222 2,692,599 2.2036 -0.82%
2015-10-20 0 3.650 3.620 3.650 3.560 3.650 2,514,000 9,063,880 3.6054 2.234 2.216 2.234 2.179 2.234 4,107,520 2.2067 0.83%
2015-10-19 0 3.620 3.600 3.620 3.590 3.690 7,054,000 25,558,500 3.6233 2.216 2.203 2.216 2.197 2.258 11,525,238 2.2176 -0.55%
2015-10-16 0 3.640 3.640 3.680 3.570 3.690 3,252,000 11,807,700 3.6309 2.228 2.228 2.252 2.185 2.258 5,313,308 2.2223 1.11%
2015-10-15 0 3.600 3.570 3.600 3.530 3.620 2,888,000 10,347,720 3.5830 2.203 2.185 2.203 2.161 2.216 4,718,583 2.1930 0.84%
2015-10-14 0 3.570 3.540 3.570 3.500 3.580 3,480,000 12,334,020 3.5443 2.185 2.167 2.185 2.142 2.191 5,685,828 2.1693 0.28%
2015-10-13 0 3.560 3.560 3.570 3.530 3.650 4,670,000 16,704,980 3.5771 2.179 2.179 2.185 2.161 2.234 7,630,119 2.1893 -1.39%
2015-10-12 0 3.610 3.600 3.610 3.500 3.630 3,968,000 14,220,620 3.5838 2.209 2.203 2.209 2.142 2.222 6,483,151 2.1935 3.44%
2015-10-09 0 3.490 3.490 3.500 3.410 3.520 6,530,000 22,731,180 3.4810 2.136 2.136 2.142 2.087 2.154 10,669,096 2.1306 2.35%
2015-10-08 0 3.410 3.400 3.420 3.350 3.470 2,066,000 7,045,400 3.4102 2.087 2.081 2.093 2.050 2.124 3,375,552 2.0872 -1.45%
2015-10-07 0 3.460 3.440 3.460 3.260 3.460 6,230,000 21,147,220 3.3944 2.118 2.105 2.118 1.995 2.118 10,178,938 2.0775 5.81%
2015-10-06 0 3.270 3.260 3.270 3.250 3.430 1,942,200 6,422,076 3.3066 2.001 1.995 2.001 1.989 2.099 3,173,280 2.0238 -2.10%
2015-10-05 0 3.340 3.330 3.350 3.270 3.440 4,699,000 15,865,240 3.3763 2.044 2.038 2.050 2.001 2.105 7,677,501 2.0665 2.77%
2015-10-02 0 3.250 3.230 3.250 3.100 3.270 6,938,000 22,300,830 3.2143 1.989 1.977 1.989 1.897 2.001 11,335,710 1.9673 6.21%
2015-09-30 0 3.060 3.050 3.060 3.030 3.080 3,316,000 10,126,864 3.0539 1.873 1.867 1.873 1.855 1.885 5,417,875 1.8692 1.32%
2015-09-29 0 3.020 3.010 3.020 3.000 3.110 2,836,000 8,646,080 3.0487 1.848 1.842 1.848 1.836 1.903 4,633,623 1.8659 -4.43%
2015-09-25 0 3.160 3.150 3.160 3.120 3.270 2,511,341 7,953,897 3.1672 1.934 1.928 1.934 1.910 2.001 4,103,176 1.9385 1.61%
2015-09-24 0 3.110 3.100 3.120 3.030 3.150 1,589,000 4,921,670 3.0973 1.903 1.897 1.910 1.855 1.928 2,596,201 1.8957 0.32%
2015-09-23 0 3.100 3.100 3.110 3.070 3.170 2,076,000 6,448,140 3.1060 1.897 1.897 1.903 1.879 1.940 3,391,890 1.9010 -3.43%
2015-09-22 0 3.210 3.190 3.210 3.140 3.260 3,376,000 10,815,900 3.2038 1.965 1.952 1.965 1.922 1.995 5,515,906 1.9609 1.26%
2015-09-21 0 3.170 3.150 3.170 3.110 3.190 3,452,000 10,860,900 3.1463 1.940 1.928 1.940 1.903 1.952 5,640,080 1.9257 -0.31%
2015-09-18 0 3.180 3.180 3.190 3.120 3.190 3,622,819 11,446,105 3.1594 1.946 1.946 1.952 1.910 1.952 5,919,174 1.9337 1.27%
2015-09-17 0 3.140 3.130 3.140 3.100 3.200 1,474,000 4,636,380 3.1454 1.922 1.916 1.922 1.897 1.959 2,408,307 1.9252 -0.63%
2015-09-16 0 3.160 3.160 3.170 3.080 3.220 2,560,000 8,036,100 3.1391 1.934 1.934 1.940 1.885 1.971 4,182,678 1.9213 2.60%
2015-09-15 0 3.080 3.070 3.100 3.050 3.150 1,214,000 3,756,360 3.0942 1.885 1.879 1.897 1.867 1.928 1,983,504 1.8938 -1.91%
2015-09-14 0 3.140 3.140 3.170 3.140 3.330 2,198,000 6,981,590 3.1763 1.922 1.922 1.940 1.922 2.038 3,591,221 1.9441 -0.32%
2015-09-11 0 3.150 3.130 3.160 3.110 3.220 2,672,000 8,439,700 3.1586 1.928 1.916 1.934 1.903 1.971 4,365,670 1.9332 -0.32%
2015-09-10 0 3.160 3.130 3.160 3.100 3.210 3,516,029 11,113,970 3.1609 1.934 1.916 1.934 1.897 1.965 5,744,694 1.9346 -3.07%
2015-09-09 0 3.260 3.250 3.260 2.980 3.270 6,440,000 20,596,670 3.1982 1.995 1.989 1.995 1.824 2.001 10,522,049 1.9575 6.19%
2015-09-08 0 3.070 3.070 3.080 2.880 3.100 3,744,000 11,092,320 2.9627 1.879 1.879 1.885 1.763 1.897 6,117,166 1.8133 6.97%
2015-09-07 0 2.870 2.860 2.870 2.810 2.930 3,452,000 9,931,540 2.8770 1.757 1.750 1.757 1.720 1.793 5,640,080 1.7609 0.70%
2015-09-04 0 2.850 2.840 2.880 2.830 3.000 6,944,000 20,061,180 2.8890 1.744 1.738 1.763 1.732 1.836 11,345,513 1.7682 -1.04%
2015-09-02 0 2.880 2.870 2.900 2.850 3.020 5,256,000 15,374,100 2.9251 1.763 1.757 1.775 1.744 1.848 8,587,560 1.7903 -4.00%
2015-09-01 0 3.000 2.970 3.000 2.960 3.160 5,190,000 15,811,448 3.0465 1.836 1.818 1.836 1.812 1.934 8,479,726 1.8646 -3.23%
2015-08-31 0 3.100 3.050 3.100 3.010 3.170 3,042,000 9,330,240 3.0671 1.897 1.867 1.897 1.842 1.940 4,970,198 1.8772 -1.59%
2015-08-28 0 3.150 3.140 3.150 3.140 3.280 7,614,000 24,488,340 3.2162 1.928 1.922 1.928 1.922 2.008 12,440,199 1.9685 1.61%
2015-08-27 0 3.100 3.100 3.120 2.920 3.120 4,690,000 14,131,480 3.0131 1.897 1.897 1.910 1.787 1.910 7,662,796 1.8442 8.77%
2015-08-26 0 2.850 2.850 2.860 2.720 2.960 5,850,000 16,738,572 2.8613 1.744 1.744 1.750 1.665 1.812 9,558,072 1.7512 3.64%
2015-08-25 0 2.750 2.740 2.760 2.640 2.950 11,254,622 31,382,285 2.7884 1.683 1.677 1.689 1.616 1.806 18,388,460 1.7066 -3.51%
2015-08-24 0 2.850 2.820 2.850 2.790 2.950 7,280,000 20,650,910 2.8367 1.744 1.726 1.744 1.708 1.806 11,894,490 1.7362 -7.77%
2015-08-21 0 3.090 3.090 3.100 2.970 3.300 9,868,001 30,376,833 3.0783 1.891 1.891 1.897 1.818 2.020 16,122,917 1.8841 -6.93%
2015-08-20 0 3.320 3.310 3.320 3.310 3.550 8,440,000 29,028,945 3.4394 2.032 2.026 2.032 2.026 2.173 13,789,766 2.1051 -5.41%
2015-08-19 0 3.510 3.500 3.510 3.450 3.560 5,164,000 18,032,430 3.4920 2.148 2.142 2.148 2.112 2.179 8,437,245 2.1372 -2.77%
2015-08-18 0 3.610 3.580 3.620 3.550 3.740 6,026,000 21,721,860 3.6047 2.209 2.191 2.216 2.173 2.289 9,845,631 2.2062 -1.90%
2015-08-17 0 3.680 3.680 3.690 3.670 3.790 5,206,000 19,330,800 3.7132 2.252 2.252 2.258 2.246 2.320 8,505,867 2.2726 -1.60%
2015-08-14 0 3.740 3.720 3.750 3.510 3.800 5,269,300 19,359,083 3.6739 2.289 2.277 2.295 2.148 2.326 8,609,291 2.2486 4.18%
2015-08-13 0 3.590 3.570 3.590 3.420 3.690 4,929,363 17,397,715 3.5294 2.197 2.185 2.197 2.093 2.258 8,053,882 2.1602 1.13%
2015-08-12 0 3.550 3.520 3.550 3.490 3.710 5,877,700 21,161,170 3.6002 2.173 2.154 2.173 2.136 2.271 9,603,330 2.2035 -5.59%
2015-08-11 0 3.760 3.750 3.790 3.720 3.930 6,752,000 25,671,400 3.8020 2.301 2.295 2.320 2.277 2.405 11,031,813 2.3270 -1.05%
2015-08-10 0 3.800 3.800 3.810 3.730 3.890 3,534,000 13,494,750 3.8185 2.326 2.326 2.332 2.283 2.381 5,774,056 2.3371 -0.26%
2015-08-07 0 3.810 3.810 3.830 3.690 3.900 3,782,000 14,347,710 3.7937 2.332 2.332 2.344 2.258 2.387 6,179,253 2.3219 3.25%
2015-08-06 0 3.690 3.690 3.710 3.650 3.780 2,342,000 8,628,300 3.6842 2.258 2.258 2.271 2.234 2.314 3,826,497 2.2549 -0.81%
2015-08-05 0 3.720 3.700 3.720 3.590 3.790 2,586,000 9,520,640 3.6816 2.277 2.265 2.277 2.197 2.320 4,225,158 2.2533 3.62%
2015-08-04 0 3.590 3.580 3.590 3.450 3.640 6,866,000 24,414,670 3.5559 2.197 2.191 2.197 2.112 2.228 11,218,072 2.1764 0.56%
2015-08-03 0 3.570 3.550 3.580 3.530 3.780 7,214,000 26,201,110 3.6320 2.185 2.173 2.191 2.161 2.314 11,786,655 2.2229 -4.29%
2015-07-31 0 3.730 3.710 3.740 3.690 3.790 8,562,000 31,816,359 3.7160 2.283 2.271 2.289 2.258 2.320 13,989,096 2.2744 -0.53%
2015-07-30 0 3.750 3.730 3.750 3.660 4.020 8,798,000 32,903,020 3.7398 2.295 2.283 2.295 2.240 2.460 14,374,687 2.2890 -2.60%
2015-07-29 0 3.850 3.830 3.860 3.660 3.920 7,160,000 26,954,683 3.7646 2.356 2.344 2.363 2.240 2.399 11,698,427 2.3041 4.62%
2015-07-28 0 3.680 3.680 3.720 3.600 3.900 25,466,000 95,051,410 3.7325 2.252 2.252 2.277 2.203 2.387 41,607,841 2.2845 -9.36%
2015-07-27 0 4.060 4.060 4.070 4.030 4.300 5,042,000 20,998,260 4.1647 2.485 2.485 2.491 2.467 2.632 8,237,915 2.5490 -6.02%
2015-07-24 0 4.320 4.310 4.330 4.290 4.490 3,270,000 14,263,760 4.3620 2.644 2.638 2.650 2.626 2.748 5,342,717 2.6698 -4.00%
2015-07-23 0 4.500 4.480 4.500 4.430 4.550 3,036,000 13,569,190 4.4694 2.754 2.742 2.754 2.711 2.785 4,960,394 2.7355 -0.22%
2015-07-22 0 4.510 4.490 4.520 4.450 4.630 3,250,000 14,614,540 4.4968 2.760 2.748 2.766 2.724 2.834 5,310,040 2.7522 -1.96%
2015-07-21 0 4.600 4.590 4.610 4.540 4.690 2,322,000 10,626,320 4.5764 2.815 2.809 2.822 2.779 2.871 3,793,819 2.8010 -0.86%
2015-07-20 0 4.640 4.630 4.640 4.580 4.790 7,122,000 33,274,940 4.6721 2.840 2.834 2.840 2.803 2.932 11,636,340 2.8596 -2.52%
2015-07-17 0 4.760 4.740 4.750 4.580 4.780 6,140,000 28,673,698 4.6700 2.913 2.901 2.907 2.803 2.926 10,031,891 2.8583 3.25%
2015-07-16 0 4.610 4.610 4.640 4.410 4.650 8,110,000 36,654,390 4.5197 2.822 2.822 2.840 2.699 2.846 13,250,592 2.7662 1.54%
2015-07-15 0 4.540 4.530 4.570 4.530 4.760 5,398,000 24,939,010 4.6200 2.779 2.773 2.797 2.773 2.913 8,819,568 2.8277 -3.81%
2015-07-14 0 4.720 4.700 4.720 4.520 4.840 24,001,246 112,609,284 4.6918 2.889 2.877 2.889 2.766 2.962 39,214,640 2.8716 0.64%
2015-07-13 0 4.690 4.670 4.690 4.450 4.750 10,876,000 50,642,350 4.6563 2.871 2.858 2.871 2.724 2.907 17,769,845 2.8499 3.30%
2015-07-10 0 4.540 4.560 4.570 4.380 4.880 14,269,454 65,621,051 4.5987 2.779 2.791 2.797 2.681 2.987 23,314,269 2.8146 -4.02%
2015-07-09 0 4.730 4.680 4.750 3.620 4.860 16,203,435 69,493,632 4.2888 2.895 2.864 2.907 2.216 2.975 26,474,120 2.6250 25.13%
2015-07-08 0 3.780 3.790 3.800 3.700 4.340 12,306,000 49,613,210 4.0316 2.314 2.320 2.326 2.265 2.656 20,106,263 2.4676 -18.18%
2015-07-07 0 4.620 4.600 4.630 4.400 5.040 16,020,811 76,939,985 4.8025 2.828 2.815 2.834 2.693 3.085 26,175,738 2.9394 -9.94%
2015-07-06 0 5.130 5.090 5.140 4.720 5.530 8,310,000 41,639,500 5.0108 3.140 3.115 3.146 2.889 3.385 13,577,364 3.0668 -5.00%
2015-07-03 0 5.400 5.380 5.410 5.330 5.690 4,139,000 22,731,330 5.4920 3.305 3.293 3.311 3.262 3.483 6,762,540 3.3614 -4.42%
2015-07-02 0 5.650 5.650 5.660 5.600 5.940 3,238,000 18,427,230 5.6909 3.458 3.458 3.464 3.427 3.636 5,290,434 3.4831 -5.20%
2015-06-30 0 5.960 5.950 5.970 5.510 6.000 6,262,000 35,701,391 5.7013 3.648 3.642 3.654 3.372 3.672 10,231,222 3.4895 5.67%
2015-06-29 0 5.640 5.590 5.640 5.300 5.980 6,651,926 37,475,327 5.6338 3.452 3.421 3.452 3.244 3.660 10,868,306 3.4481 -2.25%
2015-06-26 0 5.770 5.720 5.790 5.700 5.940 7,522,100 43,458,915 5.7775 3.532 3.501 3.544 3.489 3.636 12,290,047 3.5361 -2.70%
2015-06-25 0 5.930 5.930 5.960 5.820 5.990 3,987,407 23,600,449 5.9187 3.629 3.629 3.648 3.562 3.666 6,514,859 3.6226 0.34%
2015-06-24 0 5.910 5.900 5.910 5.820 6.000 2,942,000 17,344,630 5.8955 3.617 3.611 3.617 3.562 3.672 4,806,812 3.6083 -0.34%
2015-06-23 0 5.930 5.910 5.960 5.690 5.960 3,890,000 22,767,358 5.8528 3.629 3.617 3.648 3.483 3.648 6,355,710 3.5822 2.42%
2015-06-22 0 5.790 5.780 5.800 5.700 5.970 2,608,000 15,181,500 5.8211 3.544 3.538 3.550 3.489 3.654 4,261,103 3.5628 -3.18%
2015-06-19 0 5.980 5.970 5.990 5.890 6.170 6,204,087 37,526,418 6.0487 3.660 3.654 3.666 3.605 3.776 10,136,600 3.7021 -2.13%
2015-06-18 0 6.110 6.120 6.130 6.080 6.400 6,883,608 42,294,728 6.1443 3.740 3.746 3.752 3.721 3.917 11,246,841 3.7606 -1.61%
2015-06-17 0 6.210 6.160 6.210 6.100 6.440 4,058,000 25,496,070 6.2829 3.801 3.770 3.801 3.733 3.942 6,630,198 3.8454 -2.36%
2015-06-16 0 6.360 6.330 6.370 6.010 6.500 4,310,000 27,304,800 6.3352 3.893 3.874 3.899 3.678 3.978 7,041,930 3.8775 0.63%
2015-06-15 0 6.320 6.320 6.340 6.200 6.450 2,538,000 16,028,980 6.3156 3.868 3.868 3.880 3.795 3.948 4,146,733 3.8654 -2.32%
2015-06-12 0 6.470 6.450 6.470 6.080 6.500 3,821,000 23,933,160 6.2636 3.960 3.948 3.960 3.721 3.978 6,242,973 3.8336 5.03%
2015-06-11 0 6.160 6.160 6.180 6.120 6.350 2,016,000 12,422,080 6.1617 3.770 3.770 3.782 3.746 3.887 3,293,859 3.7713 2.16%
2015-06-10 0 6.030 5.990 6.030 5.960 6.260 3,706,000 22,871,560 6.1715 3.691 3.666 3.691 3.648 3.831 6,055,080 3.7773 -1.63%
2015-06-09 0 6.130 6.120 6.130 5.960 6.390 3,474,000 21,359,060 6.1483 3.752 3.746 3.752 3.648 3.911 5,676,024 3.7630 -3.46%
2015-06-08 0 6.350 6.340 6.350 6.300 6.470 1,942,000 12,343,611 6.3561 3.887 3.880 3.887 3.856 3.960 3,172,953 3.8903 -0.47%
2015-06-05 0 6.380 6.380 6.390 6.250 6.450 2,368,000 15,146,657 6.3964 3.905 3.905 3.911 3.825 3.948 3,868,977 3.9149 0.79%
2015-06-04 0 6.330 6.320 6.330 6.170 6.410 3,564,000 22,550,310 6.3272 3.874 3.868 3.874 3.776 3.923 5,823,072 3.8726 1.12%
2015-06-03 0 6.260 6.260 6.310 6.100 6.400 4,926,000 31,002,180 6.2936 3.831 3.831 3.862 3.733 3.917 8,048,387 3.8520 1.79%
2015-06-02 0 6.150 6.140 6.180 6.050 6.340 2,578,000 15,969,020 6.1943 3.764 3.758 3.782 3.703 3.880 4,212,087 3.7912 1.49%
2015-06-01 0 6.060 6.040 6.060 5.770 6.110 7,532,000 45,491,172 6.0397 3.709 3.697 3.709 3.532 3.740 12,306,222 3.6966 3.06%
2015-05-29 0 5.880 5.850 5.900 5.650 6.220 10,724,000 63,595,060 5.9302 3.599 3.580 3.611 3.458 3.807 17,521,499 3.6295 -5.62%
2015-05-28 0 6.230 6.230 6.250 6.100 6.630 3,286,000 20,877,920 6.3536 3.813 3.813 3.825 3.733 4.058 5,368,859 3.8887 -5.03%
2015-05-27 0 6.560 6.550 6.570 6.480 6.820 4,566,000 30,117,120 6.5960 4.015 4.009 4.021 3.966 4.174 7,460,198 4.0370 -2.24%
2015-05-26 0 6.710 6.710 6.720 6.500 6.780 3,533,100 23,328,544 6.6029 4.107 4.107 4.113 3.978 4.150 5,772,585 4.0413 3.87%
2015-05-22 0 6.460 6.460 6.470 6.340 6.640 6,524,407 42,173,194 6.4639 3.954 3.954 3.960 3.880 4.064 10,659,958 3.9562 1.10%
2015-05-21 0 6.390 6.390 6.400 6.360 6.650 4,574,000 29,435,440 6.4354 3.911 3.911 3.917 3.893 4.070 7,473,269 3.9388 -3.18%
2015-05-20 0 6.600 6.550 6.600 6.400 6.620 3,590,000 23,576,140 6.5672 4.040 4.009 4.040 3.917 4.052 5,865,552 4.0194 0.00%
2015-05-19 0 6.600 6.560 6.600 6.350 6.750 5,062,000 33,333,280 6.5850 4.040 4.015 4.040 3.887 4.131 8,270,592 4.0303 3.45%
2015-05-18 0 6.380 6.350 6.430 6.310 6.650 5,528,000 35,712,780 6.4603 3.905 3.887 3.935 3.862 4.070 9,031,970 3.9540 -3.19%
2015-05-15 0 6.590 6.580 6.600 6.500 6.880 3,346,000 22,259,020 6.6524 4.033 4.027 4.040 3.978 4.211 5,466,891 4.0716 0.00%
2015-05-14 0 6.590 6.560 6.590 6.550 6.810 4,692,000 31,151,030 6.6392 4.033 4.015 4.033 4.009 4.168 7,666,064 4.0635 -2.23%
2015-05-13 0 6.740 6.680 6.770 6.600 6.900 3,532,622 23,746,585 6.7221 4.125 4.088 4.144 4.040 4.223 5,771,804 4.1142 -3.02%
2015-05-12 0 6.950 6.960 6.980 6.800 7.080 3,515,933 24,418,937 6.9452 4.254 4.260 4.272 4.162 4.333 5,744,537 4.2508 -1.14%
2015-05-11 0 7.030 6.980 6.990 6.970 7.200 5,388,000 38,115,800 7.0742 4.303 4.272 4.278 4.266 4.407 8,803,230 4.3298 0.86%
2015-05-08 0 6.970 6.930 6.980 6.470 7.080 7,063,514 47,643,144 6.7450 4.266 4.241 4.272 3.960 4.333 11,540,782 4.1282 7.73%
2015-05-07 0 6.470 6.410 6.440 6.200 6.690 11,148,000 71,846,843 6.4448 3.960 3.923 3.942 3.795 4.095 18,214,255 3.9445 -5.82%
2015-05-06 0 6.870 6.840 6.870 6.820 7.190 9,926,389 69,462,240 6.9977 4.205 4.186 4.205 4.174 4.401 16,218,315 4.2830 -4.58%
2015-05-05 0 7.200 7.160 7.210 6.990 7.390 13,651,000 97,374,206 7.1331 4.407 4.382 4.413 4.278 4.523 22,303,802 4.3658 1.98%
2015-05-04 0 7.060 7.060 7.100 6.460 7.240 14,086,000 97,719,306 6.9373 4.321 4.321 4.346 3.954 4.431 23,014,531 4.2460 9.97%
2015-04-30 0 6.420 6.370 6.430 5.870 6.430 9,848,000 61,149,992 6.2094 3.929 3.899 3.935 3.593 3.935 16,090,238 3.8004 9.37%
2015-04-29 0 5.870 5.860 5.900 5.810 6.150 2,870,000 16,905,460 5.8904 3.593 3.587 3.611 3.556 3.764 4,689,174 3.6052 -4.08%
2015-04-28 0 6.120 6.070 6.120 5.910 6.120 7,730,000 46,814,700 6.0562 3.746 3.715 3.746 3.617 3.746 12,629,726 3.7067 2.86%
2015-04-27 0 5.950 5.950 5.980 5.700 6.070 7,296,000 43,051,334 5.9007 3.642 3.642 3.660 3.489 3.715 11,920,632 3.6115 4.20%
2015-04-24 0 5.710 5.710 5.730 5.640 5.800 7,000,000 40,008,448 5.7155 3.495 3.495 3.507 3.452 3.550 11,437,009 3.4982 0.18%
2015-04-23 0 5.700 5.680 5.710 5.400 5.950 21,630,000 123,150,836 5.6935 3.489 3.476 3.495 3.305 3.642 35,340,359 3.4847 4.40%
2015-04-22 0 5.460 5.450 5.470 5.260 5.490 7,978,000 43,131,820 5.4063 3.342 3.336 3.348 3.219 3.360 13,034,923 3.3089 4.00%
2015-04-21 0 5.250 5.250 5.260 5.150 5.310 4,515,770 23,540,864 5.2130 3.213 3.213 3.219 3.152 3.250 7,378,129 3.1906 0.19%
2015-04-20 0 5.240 5.230 5.250 5.100 5.610 7,267,000 38,766,057 5.3345 3.207 3.201 3.213 3.121 3.434 11,873,250 3.2650 -6.43%
2015-04-17 0 5.600 5.550 5.600 5.280 5.650 9,440,000 52,216,390 5.5314 3.427 3.397 3.427 3.232 3.458 15,423,624 3.3855 5.26%
2015-04-16 0 5.320 5.290 5.320 5.150 5.340 4,266,000 22,412,980 5.2539 3.256 3.238 3.256 3.152 3.268 6,970,040 3.2156 0.57%
2015-04-15 0 5.290 5.280 5.320 5.130 5.340 9,654,000 50,932,959 5.2758 3.238 3.232 3.256 3.140 3.268 15,773,270 3.2291 0.57%
2015-04-14 0 5.260 5.240 5.260 5.020 5.480 12,802,000 68,063,060 5.3166 3.219 3.207 3.219 3.072 3.354 20,916,656 3.2540 0.00%
2015-04-13 0 5.260 5.230 5.260 4.900 5.380 8,732,000 44,839,850 5.1351 3.219 3.201 3.219 2.999 3.293 14,266,852 3.1429 7.57%
2015-04-10 0 4.890 4.880 4.890 4.870 5.000 5,201,000 25,553,258 4.9131 2.993 2.987 2.993 2.981 3.060 8,497,698 3.0071 -2.20%
2015-04-09 0 5.000 4.990 5.000 4.680 5.540 12,299,800 61,156,964 4.9722 3.060 3.054 3.060 2.864 3.391 20,096,133 3.0432 5.04%
2015-04-08 0 4.760 4.720 4.760 4.460 4.800 13,389,851 61,871,196 4.6208 2.913 2.889 2.913 2.730 2.938 21,877,122 2.8281 1.40%
2015-04-02 0 5.010 4.990 5.010 4.910 5.010 5,656,000 28,055,708 4.9603 2.873 2.862 2.873 2.816 2.873 9,862,731 2.8446 0.80%
2015-04-01 0 4.970 4.940 4.970 4.700 4.980 9,508,000 46,384,790 4.8785 2.850 2.833 2.850 2.695 2.856 16,579,712 2.7977 3.76%
2015-03-31 0 4.790 4.780 4.790 4.630 4.940 6,372,000 30,372,920 4.7666 2.747 2.741 2.747 2.655 2.833 11,111,267 2.7335 0.63%
2015-03-30 0 4.760 4.760 4.780 4.440 4.830 6,506,000 30,349,280 4.6648 2.730 2.730 2.741 2.546 2.770 11,344,931 2.6751 5.78%
2015-03-27 0 4.500 4.490 4.500 4.230 4.540 5,637,000 24,959,240 4.4278 2.581 2.575 2.581 2.426 2.604 9,829,600 2.5392 4.90%
2015-03-26 0 4.290 4.280 4.290 4.230 4.310 2,612,000 11,167,770 4.2756 2.460 2.454 2.460 2.426 2.472 4,554,713 2.4519 1.42%
2015-03-25 0 4.230 4.230 4.240 4.220 4.310 1,926,000 8,175,080 4.2446 2.426 2.426 2.432 2.420 2.472 3,358,490 2.4342 -1.86%
2015-03-24 0 4.310 4.290 4.310 4.180 4.330 3,474,200 14,851,580 4.2748 2.472 2.460 2.472 2.397 2.483 6,058,186 2.4515 0.47%
2015-03-23 0 4.290 4.270 4.300 4.030 4.290 7,192,426 30,202,865 4.1993 2.460 2.449 2.466 2.311 2.460 12,541,896 2.4082 6.19%
2015-03-20 0 4.040 4.040 4.050 4.000 4.060 4,008,000 16,147,760 4.0289 2.317 2.317 2.323 2.294 2.328 6,989,008 2.3105 0.25%
2015-03-19 0 4.030 4.020 4.030 3.960 4.060 3,376,000 13,553,840 4.0148 2.311 2.305 2.311 2.271 2.328 5,886,949 2.3024 -0.25%
2015-03-18 0 4.040 4.030 4.040 3.980 4.060 1,924,000 7,753,660 4.0300 2.317 2.311 2.317 2.282 2.328 3,355,003 2.3111 1.00%
2015-03-17 0 4.000 4.000 4.010 3.970 4.050 3,161,250 12,667,265 4.0070 2.294 2.294 2.300 2.277 2.323 5,512,475 2.2979 -0.99%
2015-03-16 0 4.040 4.030 4.050 3.970 4.070 1,766,000 7,068,660 4.0026 2.317 2.311 2.323 2.277 2.334 3,079,488 2.2954 0.00%
2015-03-13 0 4.040 4.030 4.050 3.900 4.080 2,215,000 8,913,830 4.0243 2.317 2.311 2.323 2.237 2.340 3,862,438 2.3078 -0.49%
2015-03-12 0 4.060 4.040 4.050 4.010 4.120 1,554,000 6,345,060 4.0831 2.328 2.317 2.323 2.300 2.363 2,709,810 2.3415 -0.73%
2015-03-11 0 4.090 4.070 4.100 4.040 4.100 2,274,000 9,292,820 4.0866 2.346 2.334 2.351 2.317 2.351 3,965,320 2.3435 -0.24%
2015-03-10 0 4.100 4.080 4.100 4.050 4.120 4,982,000 20,386,290 4.0920 2.351 2.340 2.351 2.323 2.363 8,687,434 2.3466 1.23%
2015-03-09 0 4.050 4.040 4.060 4.000 4.100 1,742,000 7,023,740 4.0320 2.323 2.317 2.328 2.294 2.351 3,037,638 2.3122 -0.49%
2015-03-06 0 4.070 4.070 4.110 4.000 4.120 1,852,000 7,570,640 4.0878 2.334 2.334 2.357 2.294 2.363 3,229,452 2.3442 -0.49%
2015-03-05 0 4.090 4.080 4.090 3.930 4.140 4,881,800 19,969,588 4.0906 2.346 2.340 2.346 2.254 2.374 8,512,709 2.3459 2.51%
2015-03-04 0 3.990 3.970 4.000 3.930 4.080 4,079,100 16,269,026 3.9884 2.288 2.277 2.294 2.254 2.340 7,112,989 2.2872 1.01%
2015-03-03 0 3.950 3.940 3.950 3.940 4.010 2,474,000 9,830,900 3.9737 2.265 2.259 2.265 2.259 2.300 4,314,073 2.2788 -1.50%
2015-03-02 0 4.010 4.000 4.030 3.890 4.050 3,528,000 13,938,040 3.9507 2.300 2.294 2.311 2.231 2.323 6,152,001 2.2656 0.75%
2015-02-27 0 3.980 3.960 4.020 3.960 4.060 2,354,200 9,429,178 4.0053 2.282 2.271 2.305 2.271 2.328 4,105,170 2.2969 -1.73%
2015-02-26 0 4.050 4.040 4.050 3.900 4.050 2,978,000 11,889,300 3.9924 2.323 2.317 2.323 2.237 2.323 5,192,930 2.2895 1.76%
2015-02-25 0 3.980 3.960 3.980 3.860 4.000 2,986,000 11,825,540 3.9603 2.282 2.271 2.282 2.214 2.294 5,206,880 2.2711 3.11%
2015-02-24 0 3.860 3.850 3.870 3.820 3.870 952,000 3,669,020 3.8540 2.214 2.208 2.219 2.191 2.219 1,660,064 2.2102 0.00%
2015-02-23 0 3.860 3.850 3.860 3.810 3.880 1,389,300 5,363,813 3.8608 2.214 2.208 2.214 2.185 2.225 2,422,612 2.2141 0.78%
2015-02-18 0 3.830 3.810 3.830 3.780 3.840 470,000 1,789,840 3.8082 2.196 2.185 2.196 2.168 2.202 819,569 2.1839 0.26%
2015-02-17 0 3.820 3.820 3.830 3.790 3.870 1,520,000 5,789,440 3.8088 2.191 2.191 2.196 2.173 2.219 2,650,522 2.1843 -0.78%
2015-02-16 0 3.850 3.840 3.850 3.650 3.880 5,560,941 20,899,182 3.7582 2.208 2.202 2.208 2.093 2.225 9,696,971 2.1552 5.19%
2015-02-13 0 3.660 3.650 3.670 3.620 3.710 6,158,000 22,605,240 3.6709 2.099 2.093 2.105 2.076 2.128 10,738,101 2.1051 0.55%
2015-02-12 0 3.640 3.630 3.650 3.630 3.660 2,543,780 9,267,388 3.6432 2.087 2.082 2.093 2.082 2.099 4,435,753 2.0892 -0.82%
2015-02-11 0 3.670 3.660 3.680 3.660 3.720 3,370,000 12,424,000 3.6866 2.105 2.099 2.110 2.099 2.133 5,876,486 2.1142 0.27%
2015-02-10 0 3.660 3.650 3.670 3.610 3.840 10,382,000 38,355,930 3.6945 2.099 2.093 2.105 2.070 2.202 18,103,762 2.1187 -2.40%
2015-02-09 0 3.750 3.740 3.750 3.710 3.800 2,342,000 8,780,200 3.7490 2.151 2.145 2.151 2.128 2.179 4,083,896 2.1500 -0.53%
2015-02-06 0 3.770 3.760 3.790 3.740 3.850 3,542,000 13,357,710 3.7712 2.162 2.156 2.173 2.145 2.208 6,176,413 2.1627 -0.53%
2015-02-05 0 3.790 3.760 3.790 3.680 3.800 9,892,000 37,084,810 3.7490 2.173 2.156 2.173 2.110 2.179 17,249,317 2.1499 4.12%
2015-02-04 0 3.640 3.630 3.640 3.610 3.710 2,468,670 8,991,275 3.6422 2.087 2.082 2.087 2.070 2.128 4,304,779 2.0887 -1.36%
2015-02-03 0 3.690 3.680 3.690 3.550 3.710 4,326,000 15,716,380 3.6330 2.116 2.110 2.116 2.036 2.128 7,543,525 2.0834 -0.27%
2015-02-02 0 3.700 3.680 3.700 3.530 3.750 3,318,000 12,154,330 3.6631 2.122 2.110 2.122 2.024 2.151 5,785,810 2.1007 3.93%
2015-01-30 0 3.560 3.520 3.580 3.470 3.580 1,974,000 6,937,680 3.5145 2.042 2.019 2.053 1.990 2.053 3,442,191 2.0155 1.42%
2015-01-29 0 3.510 3.500 3.510 3.440 3.550 1,878,000 6,535,400 3.4800 2.013 2.007 2.013 1.973 2.036 3,274,790 1.9957 -0.28%
2015-01-28 0 3.520 3.520 3.530 3.500 3.650 3,012,000 10,774,880 3.5773 2.019 2.019 2.024 2.007 2.093 5,252,218 2.0515 -2.49%
2015-01-27 0 3.610 3.600 3.610 3.600 3.700 3,454,000 12,596,644 3.6470 2.070 2.064 2.070 2.064 2.122 6,022,962 2.0914 -2.70%
2015-01-26 0 3.710 3.700 3.720 3.650 3.760 5,238,000 19,365,890 3.6972 2.128 2.122 2.133 2.093 2.156 9,133,838 2.1202 -1.33%
2015-01-23 0 3.760 3.750 3.760 3.470 3.810 11,709,894 43,409,393 3.7071 2.156 2.151 2.156 1.990 2.185 20,419,296 2.1259 6.82%
2015-01-22 0 3.520 3.490 3.520 3.440 3.530 3,314,000 11,574,280 3.4925 2.019 2.001 2.019 1.973 2.024 5,778,835 2.0029 1.73%
2015-01-21 0 3.460 3.450 3.460 3.310 3.500 3,484,000 11,951,160 3.4303 1.984 1.978 1.984 1.898 2.007 6,075,275 1.9672 4.22%
2015-01-20 0 3.320 3.330 3.340 3.260 3.380 2,349,300 7,807,056 3.3231 1.904 1.910 1.915 1.870 1.938 4,096,626 1.9057 1.53%
2015-01-19 0 3.270 3.260 3.270 3.180 3.500 6,408,000 21,228,180 3.3128 1.875 1.870 1.875 1.824 2.007 11,174,042 1.8998 -6.57%
2015-01-16 0 3.500 3.490 3.510 3.440 3.530 6,058,000 21,126,008 3.4873 2.007 2.001 2.013 1.973 2.024 10,563,725 1.9999 -0.28%
2015-01-15 0 3.510 3.510 3.520 3.490 3.560 15,582,000 54,778,590 3.5155 2.013 2.013 2.019 2.001 2.042 27,171,337 2.0160 0.29%
2015-01-14 0 3.500 3.490 3.500 3.430 3.540 9,056,000 31,685,660 3.4989 2.007 2.001 2.007 1.967 2.030 15,791,530 2.0065 3.55%
2015-01-13 0 3.380 3.380 3.390 3.370 3.480 2,582,000 8,806,600 3.4108 1.938 1.938 1.944 1.933 1.996 4,502,400 1.9560 -2.03%
2015-01-12 0 3.450 3.430 3.450 3.300 3.480 10,222,000 35,077,420 3.4316 1.978 1.967 1.978 1.892 1.996 17,824,760 1.9679 3.92%
2015-01-09 0 3.320 3.310 3.340 3.210 3.380 6,786,000 22,457,594 3.3094 1.904 1.898 1.915 1.841 1.938 11,833,185 1.8978 3.11%
2015-01-08 0 3.220 3.200 3.220 3.200 3.400 4,328,000 14,134,228 3.2658 1.847 1.835 1.847 1.835 1.950 7,547,012 1.8728 -4.73%
2015-01-07 0 3.380 3.360 3.380 3.330 3.420 2,760,000 9,327,120 3.3794 1.938 1.927 1.938 1.910 1.961 4,812,790 1.9380 0.00%
2015-01-06 0 3.380 3.360 3.380 3.270 3.420 3,946,000 13,293,460 3.3688 1.938 1.927 1.938 1.875 1.961 6,880,894 1.9319 0.00%
2015-01-05 0 3.380 3.380 3.400 3.350 3.550 11,132,000 38,251,780 3.4362 1.938 1.938 1.950 1.921 2.036 19,411,585 1.9706 -1.74%
2015-01-02 0 3.440 3.440 3.450 2.940 3.450 16,562,310 53,630,376 3.2381 1.973 1.973 1.978 1.686 1.978 28,880,766 1.8570 17.01%
2014-12-31 0 2.940 2.940 2.960 2.920 2.960 746,000 2,188,920 2.9342 1.686 1.686 1.697 1.675 1.697 1,300,848 1.6827 1.03%
2014-12-30 0 2.910 2.910 2.940 2.870 2.940 2,725,000 7,916,410 2.9051 1.669 1.669 1.686 1.646 1.686 4,751,758 1.6660 1.39%
2014-12-29 0 2.870 2.870 2.880 2.810 2.880 1,408,119 4,019,253 2.8543 1.646 1.646 1.652 1.611 1.652 2,455,428 1.6369 1.77%
2014-12-24 0 2.820 2.820 2.840 2.750 2.870 2,916,000 8,161,110 2.7987 1.617 1.617 1.629 1.577 1.646 5,084,817 1.6050 2.17%
2014-12-23 0 2.760 2.750 2.760 2.730 2.760 1,506,000 4,143,070 2.7510 1.583 1.577 1.583 1.566 1.583 2,626,109 1.5776 0.36%
2014-12-22 0 2.750 2.740 2.760 2.740 2.780 1,560,000 4,296,460 2.7541 1.577 1.571 1.583 1.571 1.594 2,720,272 1.5794 -1.08%
2014-12-19 0 2.780 2.750 2.780 2.740 2.790 2,056,000 5,664,700 2.7552 1.594 1.577 1.594 1.571 1.600 3,585,180 1.5800 1.09%
2014-12-18 0 2.750 2.750 2.770 2.750 2.820 1,686,000 4,674,892 2.7728 1.577 1.577 1.589 1.577 1.617 2,939,987 1.5901 -0.72%
2014-12-17 0 2.770 2.770 2.790 2.730 2.790 1,853,640 5,106,670 2.7549 1.589 1.589 1.600 1.566 1.600 3,232,311 1.5799 0.36%
2014-12-16 0 2.760 2.740 2.760 2.710 2.780 2,316,000 6,372,550 2.7515 1.583 1.571 1.583 1.554 1.594 4,038,558 1.5779 0.73%
2014-12-15 0 2.740 2.730 2.760 2.720 2.790 2,678,000 7,337,530 2.7399 1.571 1.566 1.583 1.560 1.600 4,669,801 1.5713 -1.08%
2014-12-12 0 2.770 2.760 2.790 2.750 2.830 1,271,739 3,541,047 2.7844 1.589 1.583 1.600 1.577 1.623 2,217,613 1.5968 0.00%
2014-12-11 0 2.770 2.770 2.790 2.750 2.800 2,601,630 7,209,059 2.7710 1.589 1.589 1.600 1.577 1.606 4,536,630 1.5891 -1.42%
2014-12-10 0 2.810 2.780 2.810 2.770 2.840 2,968,000 8,320,220 2.8033 1.611 1.594 1.611 1.589 1.629 5,175,493 1.6076 0.72%
2014-12-09 0 2.790 2.790 2.800 2.780 2.880 1,638,000 4,638,500 2.8318 1.600 1.600 1.606 1.594 1.652 2,856,286 1.6240 -2.79%
2014-12-08 0 2.870 2.860 2.880 2.850 2.880 5,080,000 14,602,340 2.8745 1.646 1.640 1.652 1.634 1.652 8,858,323 1.6484 0.35%
2014-12-05 0 2.860 2.850 2.860 2.840 2.890 4,768,018 13,697,691 2.8728 1.640 1.634 1.640 1.629 1.657 8,314,300 1.6475 0.00%
2014-12-04 0 2.860 2.860 2.870 2.840 2.900 2,919,937 8,366,711 2.8654 1.640 1.640 1.646 1.629 1.663 5,091,682 1.6432 -0.35%
2014-12-03 0 2.870 2.850 2.870 2.840 2.880 6,457,000 18,513,540 2.8672 1.646 1.634 1.646 1.629 1.652 11,259,487 1.6443 1.41%
2014-12-02 0 2.830 2.840 2.850 2.770 2.840 2,154,430 6,071,143 2.8180 1.623 1.629 1.634 1.589 1.629 3,756,818 1.6160 1.43%
2014-12-01 0 2.790 2.780 2.790 2.780 2.860 2,378,300 6,716,489 2.8241 1.600 1.594 1.600 1.594 1.640 4,147,195 1.6195 -1.06%
2014-11-28 0 2.820 2.800 2.820 2.770 2.820 1,876,000 5,243,400 2.7950 1.617 1.606 1.617 1.589 1.617 3,271,302 1.6028 0.71%
2014-11-27 0 2.800 2.780 2.800 2.780 2.820 3,272,000 9,140,020 2.7934 1.606 1.594 1.606 1.594 1.617 5,705,597 1.6019 -0.71%
2014-11-26 0 2.820 2.820 2.830 2.760 2.830 1,897,836 5,311,999 2.7990 1.617 1.617 1.623 1.583 1.623 3,309,379 1.6051 0.36%
2014-11-25 0 2.810 2.780 2.800 2.780 2.840 3,484,000 9,786,300 2.8089 1.611 1.594 1.606 1.594 1.629 6,075,275 1.6108 -0.35%
2014-11-24 0 2.820 2.810 2.830 2.790 2.910 11,757,210 33,430,668 2.8434 1.617 1.611 1.623 1.600 1.669 20,501,804 1.6306 2.55%
2014-11-21 0 2.750 2.750 2.790 2.740 2.800 1,274,890 3,532,591 2.7709 1.577 1.577 1.600 1.571 1.606 2,223,108 1.5890 -0.36%
2014-11-20 0 2.760 2.750 2.770 2.740 2.790 106,420 293,078 2.7540 1.583 1.577 1.589 1.571 1.600 185,571 1.5793 0.36%
2014-11-19 0 2.750 2.750 2.760 2.740 2.820 2,336,000 6,468,804 2.7692 1.577 1.577 1.583 1.571 1.617 4,073,434 1.5880 0.36%
2014-11-18 0 2.740 2.730 2.770 2.730 2.800 2,098,000 5,769,460 2.7500 1.571 1.566 1.589 1.566 1.606 3,658,418 1.5770 -0.72%
2014-11-17 0 2.760 2.760 2.790 2.760 2.850 1,464,000 4,087,680 2.7921 1.583 1.583 1.600 1.583 1.634 2,552,871 1.6012 -1.08%
2014-11-14 0 2.790 2.760 2.790 2.760 2.800 2,516,000 7,011,884 2.7869 1.600 1.583 1.600 1.583 1.606 4,387,311 1.5982 0.72%
2014-11-13 0 2.770 2.770 2.790 2.750 2.800 1,258,000 3,495,240 2.7784 1.589 1.589 1.600 1.577 1.606 2,193,656 1.5933 0.73%
2014-11-12 0 2.750 2.750 2.790 2.720 2.790 1,726,000 4,780,900 2.7699 1.577 1.577 1.600 1.560 1.600 3,009,737 1.5885 0.73%
2014-11-11 0 2.730 2.730 2.750 2.710 2.760 712,000 1,945,740 2.7328 1.566 1.566 1.577 1.554 1.583 1,241,560 1.5672 0.37%
2014-11-10 0 2.720 2.720 2.750 2.710 2.800 2,162,000 5,931,000 2.7433 1.560 1.560 1.577 1.554 1.606 3,770,019 1.5732 0.37%
2014-11-07 0 2.710 2.710 2.720 2.710 2.760 2,926,000 7,969,020 2.7235 1.554 1.554 1.560 1.554 1.583 5,102,255 1.5619 -1.45%
2014-11-06 0 2.750 2.750 2.760 2.740 2.830 2,600,000 7,207,360 2.7721 1.577 1.577 1.583 1.571 1.623 4,533,787 1.5897 -1.79%
2014-11-05 0 2.800 2.800 2.810 2.760 2.820 4,013,944 11,207,823 2.7922 1.606 1.606 1.611 1.583 1.617 6,999,373 1.6013 2.19%
2014-11-04 0 2.740 2.740 2.760 2.720 2.760 2,788,000 7,655,160 2.7458 1.571 1.571 1.583 1.560 1.583 4,861,615 1.5746 -0.36%
2014-11-03 0 2.750 2.740 2.750 2.680 2.760 2,984,000 8,161,220 2.7350 1.577 1.571 1.577 1.537 1.583 5,203,393 1.5684 2.61%
2014-10-31 0 2.680 2.670 2.700 2.660 2.710 2,172,000 5,849,970 2.6934 1.537 1.531 1.548 1.525 1.554 3,787,456 1.5446 1.13%
2014-10-30 0 2.650 2.650 2.680 2.650 2.690 626,000 1,664,670 2.6592 1.520 1.520 1.537 1.520 1.543 1,091,597 1.5250 -0.75%
2014-10-29 0 2.670 2.650 2.670 2.640 2.700 5,418,000 14,469,200 2.6706 1.531 1.520 1.531 1.514 1.548 9,447,715 1.5315 1.14%
2014-10-28 0 2.640 2.640 2.660 2.630 2.710 2,272,716 6,039,063 2.6572 1.514 1.514 1.525 1.508 1.554 3,963,081 1.5238 -0.38%
2014-10-27 0 2.650 2.650 2.660 2.650 2.710 1,136,000 3,032,340 2.6693 1.520 1.520 1.525 1.520 1.554 1,980,916 1.5308 -1.49%
2014-10-24 0 2.690 2.690 2.700 2.690 2.730 1,468,000 3,981,818 2.7124 1.543 1.543 1.548 1.543 1.566 2,559,846 1.5555 -0.37%
2014-10-23 0 2.700 2.670 2.710 2.670 2.740 1,148,000 3,095,560 2.6965 1.548 1.531 1.554 1.531 1.571 2,001,842 1.5464 -0.74%
2014-10-22 0 2.720 2.710 2.720 2.710 2.750 886,000 2,413,700 2.7243 1.560 1.554 1.560 1.554 1.577 1,544,975 1.5623 0.37%
2014-10-21 0 2.710 2.700 2.710 2.700 2.900 2,864,000 7,837,640 2.7366 1.554 1.548 1.554 1.548 1.663 4,994,141 1.5694 -1.81%
2014-10-20 0 2.760 2.760 2.770 2.750 2.800 1,828,421 5,064,783 2.7700 1.583 1.583 1.589 1.577 1.606 3,188,335 1.5885 0.00%
2014-10-17 0 2.760 2.750 2.760 2.730 2.860 13,675,032 38,325,236 2.8026 1.583 1.577 1.583 1.566 1.640 23,846,034 1.6072 0.36%
2014-10-16 0 2.750 2.740 2.770 2.710 2.780 1,804,000 4,967,520 2.7536 1.577 1.571 1.589 1.554 1.594 3,145,751 1.5791 0.00%
2014-10-15 0 2.750 2.740 2.760 2.680 2.780 3,263,916 8,973,502 2.7493 1.577 1.571 1.583 1.537 1.594 5,691,500 1.5766 -0.72%
2014-10-14 0 2.770 2.770 2.790 2.770 2.810 1,430,000 3,983,960 2.7860 1.589 1.589 1.600 1.589 1.611 2,493,583 1.5977 -1.42%
2014-10-13 0 2.810 2.800 2.810 2.760 2.880 764,000 2,139,340 2.8002 1.611 1.606 1.611 1.583 1.652 1,332,236 1.6058 -1.06%
2014-10-10 0 2.840 2.830 2.850 2.780 2.850 1,670,000 4,699,310 2.8140 1.629 1.623 1.634 1.594 1.634 2,912,087 1.6137 0.35%
2014-10-09 0 2.830 2.820 2.830 2.770 2.860 2,722,000 7,733,340 2.8411 1.623 1.617 1.623 1.589 1.640 4,746,527 1.6293 1.43%
2014-10-08 0 2.790 2.790 2.800 2.760 2.840 806,000 2,254,960 2.7977 1.600 1.600 1.606 1.583 1.629 1,405,474 1.6044 -0.36%
2014-10-07 0 2.800 2.800 2.810 2.760 2.850 2,907,361 8,138,535 2.7993 1.606 1.606 1.611 1.583 1.634 5,069,753 1.6053 0.36%
2014-10-06 0 2.790 2.780 2.790 2.740 2.830 1,106,000 3,100,380 2.8032 1.600 1.594 1.600 1.571 1.623 1,928,603 1.6076 1.09%
2014-10-03 0 2.760 2.760 2.780 2.680 2.790 1,268,000 3,475,010 2.7405 1.583 1.583 1.594 1.537 1.600 2,211,093 1.5716 2.99%
2014-09-30 0 2.680 2.680 2.700 2.630 2.720 1,382,000 3,686,740 2.6677 1.537 1.537 1.548 1.508 1.560 2,409,882 1.5298 0.00%
2014-09-29 0 2.680 2.680 2.690 2.620 2.730 2,668,000 7,151,890 2.6806 1.537 1.537 1.543 1.502 1.566 4,652,363 1.5373 -1.47%
2014-09-26 0 2.720 2.700 2.720 2.690 2.730 718,000 1,943,040 2.7062 1.560 1.548 1.560 1.543 1.566 1,252,023 1.5519 0.74%
2014-09-25 0 2.700 2.690 2.700 2.690 2.750 2,034,466 5,517,642 2.7121 1.548 1.543 1.548 1.543 1.577 3,547,629 1.5553 -1.10%
2014-09-24 0 2.730 2.730 2.750 2.720 2.790 1,462,000 4,003,694 2.7385 1.566 1.566 1.577 1.560 1.600 2,549,384 1.5705 -0.36%
2014-09-23 0 2.740 2.740 2.770 2.740 2.780 679,300 1,880,108 2.7677 1.571 1.571 1.589 1.571 1.594 1,184,539 1.5872 0.37%
2014-09-22 0 2.730 2.730 2.750 2.720 2.770 740,000 2,024,220 2.7354 1.566 1.566 1.577 1.560 1.589 1,290,386 1.5687 -1.44%
2014-09-19 0 2.770 2.770 2.780 2.740 2.780 924,000 2,549,780 2.7595 1.589 1.589 1.594 1.571 1.594 1,611,238 1.5825 0.73%
2014-09-18 0 2.750 2.750 2.780 2.740 2.830 1,979,000 5,480,430 2.7693 1.577 1.577 1.594 1.571 1.623 3,450,910 1.5881 -2.83%
2014-09-17 0 2.830 2.830 2.860 2.810 2.860 304,000 863,400 2.8401 1.623 1.623 1.640 1.611 1.640 530,104 1.6287 0.00%
2014-09-16 0 2.830 2.820 2.830 2.810 2.840 512,000 1,447,349 2.8269 1.623 1.617 1.623 1.611 1.629 892,807 1.6211 -0.70%
2014-09-15 0 2.850 2.830 2.850 2.820 2.870 670,000 1,906,060 2.8449 1.634 1.623 1.634 1.617 1.646 1,168,322 1.6315 -1.04%
2014-09-12 0 2.880 2.870 2.910 2.830 2.910 1,302,000 3,754,660 2.8838 1.652 1.646 1.669 1.623 1.669 2,270,381 1.6538 0.70%
2014-09-11 0 2.860 2.860 2.880 2.850 2.900 743,365 2,139,417 2.8780 1.640 1.640 1.652 1.634 1.663 1,296,253 1.6505 -0.35%
2014-09-10 0 2.870 2.870 2.880 2.870 2.910 1,322,000 3,808,000 2.8805 1.646 1.646 1.652 1.646 1.669 2,305,257 1.6519 -2.05%
2014-09-08 0 2.930 2.920 2.930 2.920 3.000 642,000 1,888,940 2.9423 1.680 1.675 1.680 1.675 1.720 1,119,497 1.6873 0.34%
2014-09-05 0 2.920 2.910 2.920 2.910 2.960 728,000 2,135,440 2.9333 1.675 1.669 1.675 1.669 1.697 1,269,460 1.6822 -0.34%
2014-09-04 0 2.930 2.930 2.960 2.870 3.000 3,958,000 11,686,404 2.9526 1.680 1.680 1.697 1.646 1.720 6,901,819 1.6932 3.90%
2014-09-03 0 2.820 2.810 2.830 2.760 2.840 1,977,800 5,558,328 2.8104 1.617 1.611 1.623 1.583 1.629 3,448,817 1.6117 1.81%
2014-09-02 0 2.770 2.770 2.780 2.750 2.810 1,092,000 3,028,880 2.7737 1.589 1.589 1.594 1.577 1.611 1,904,191 1.5906 -1.42%
2014-09-01 0 2.810 2.800 2.810 2.760 2.850 602,747 1,687,430 2.7996 1.611 1.606 1.611 1.583 1.634 1,051,049 1.6055 0.36%
2014-08-29 0 2.800 2.800 2.840 2.780 2.950 854,000 2,407,490 2.8191 1.606 1.606 1.629 1.594 1.692 1,489,175 1.6167 -1.41%
2014-08-28 0 2.840 2.810 2.850 2.810 2.870 736,000 2,085,080 2.8330 1.629 1.611 1.634 1.611 1.646 1,283,411 1.6246 -0.35%
2014-08-27 0 2.850 2.850 2.860 2.840 2.890 948,000 2,709,380 2.8580 1.634 1.634 1.640 1.629 1.657 1,653,089 1.6390 -1.72%
2014-08-26 0 2.900 2.890 2.900 2.820 2.910 1,505,000 4,339,060 2.8831 1.663 1.657 1.663 1.617 1.669 2,624,365 1.6534 1.05%
2014-08-25 0 2.870 2.840 2.880 2.810 2.870 740,000 2,108,460 2.8493 1.646 1.629 1.652 1.611 1.646 1,290,386 1.6340 0.00%
2014-08-22 0 2.870 2.870 2.880 2.860 2.920 1,150,466 3,325,540 2.8906 1.646 1.646 1.652 1.640 1.675 2,006,142 1.6577 -0.69%
2014-08-21 0 2.890 2.880 2.890 2.850 2.900 954,000 2,739,760 2.8719 1.657 1.652 1.657 1.634 1.663 1,663,551 1.6469 -0.69%
2014-08-20 0 2.910 2.920 2.930 2.850 2.930 1,674,000 4,846,410 2.8951 1.669 1.675 1.680 1.634 1.680 2,919,062 1.6603 1.39%
2014-08-19 0 2.870 2.850 2.870 2.830 2.910 1,506,000 4,301,080 2.8560 1.646 1.634 1.646 1.623 1.669 2,626,109 1.6378 0.00%
2014-08-18 0 2.870 2.850 2.870 2.850 2.930 1,606,000 4,616,380 2.8745 1.646 1.634 1.646 1.634 1.680 2,800,486 1.6484 -2.71%
2014-08-15 0 2.950 2.930 2.950 2.900 2.950 2,146,000 6,284,550 2.9285 1.692 1.680 1.692 1.663 1.692 3,742,118 1.6794 0.68%
2014-08-14 0 2.930 2.920 2.940 2.860 2.940 2,616,000 7,584,140 2.8991 1.680 1.675 1.686 1.640 1.686 4,561,688 1.6626 1.03%
2014-08-13 0 2.900 2.870 2.900 2.860 2.920 2,636,000 7,622,910 2.8918 1.663 1.646 1.663 1.640 1.675 4,596,563 1.6584 -0.34%
2014-08-12 0 2.910 2.900 2.910 2.810 2.920 5,067,000 14,645,390 2.8903 1.669 1.663 1.669 1.611 1.675 8,835,654 1.6575 1.04%
2014-08-11 0 2.880 2.870 2.880 2.790 2.880 1,658,000 4,696,560 2.8327 1.652 1.646 1.652 1.600 1.652 2,891,161 1.6245 2.86%
2014-08-08 0 2.800 2.780 2.800 2.680 2.820 1,923,000 5,353,200 2.7838 1.606 1.594 1.606 1.537 1.617 3,353,259 1.5964 2.19%
2014-08-07 0 2.740 2.750 2.760 2.730 2.820 1,148,000 3,174,020 2.7648 1.571 1.577 1.583 1.566 1.617 2,001,842 1.5856 -2.14%
2014-08-06 0 2.800 2.800 2.820 2.750 2.820 802,000 2,231,520 2.7824 1.606 1.606 1.617 1.577 1.617 1,398,499 1.5957 -0.71%
2014-08-05 0 2.820 2.810 2.830 2.770 2.880 1,916,000 5,394,960 2.8157 1.617 1.611 1.623 1.589 1.652 3,341,053 1.6147 -2.42%
2014-08-04 0 2.890 2.850 2.900 2.820 2.950 1,140,233 3,277,577 2.8745 1.657 1.634 1.663 1.617 1.692 1,988,298 1.6484 0.00%
2014-08-01 0 2.890 2.860 2.890 2.830 2.890 1,004,000 2,880,320 2.8688 1.657 1.640 1.657 1.623 1.657 1,750,739 1.6452 0.70%
2014-07-31 0 2.870 2.880 2.890 2.770 2.900 2,128,000 6,044,460 2.8404 1.646 1.652 1.657 1.589 1.663 3,710,731 1.6289 1.77%
2014-07-30 0 2.820 2.800 2.820 2.800 2.880 1,200,139 3,414,091 2.8447 1.617 1.606 1.617 1.606 1.652 2,092,760 1.6314 -1.05%
2014-07-29 0 2.850 2.840 2.850 2.800 2.880 2,475,000 7,057,920 2.8517 1.634 1.629 1.634 1.606 1.652 4,315,817 1.6354 0.35%
2014-07-28 0 2.840 2.820 2.830 2.810 2.880 1,188,000 3,372,300 2.8386 1.629 1.617 1.623 1.611 1.652 2,071,592 1.6279 1.07%
2014-07-25 0 2.810 2.800 2.820 2.770 2.830 1,750,000 4,906,680 2.8038 1.611 1.606 1.617 1.589 1.623 3,051,588 1.6079 -0.35%
2014-07-24 0 2.820 2.820 2.830 2.750 2.830 2,756,000 7,730,520 2.8050 1.617 1.617 1.623 1.577 1.623 4,805,815 1.6086 2.17%
2014-07-23 0 2.760 2.760 2.770 2.670 2.770 3,170,000 8,687,020 2.7404 1.583 1.583 1.589 1.531 1.589 5,527,733 1.5715 2.22%
2014-07-22 0 2.700 2.690 2.700 2.620 2.700 796,000 2,134,600 2.6817 1.548 1.543 1.548 1.502 1.548 1,388,036 1.5379 2.27%
2014-07-21 0 2.640 2.620 2.660 2.620 2.730 524,000 1,388,120 2.6491 1.514 1.502 1.525 1.502 1.566 913,733 1.5192 -1.49%
2014-07-18 0 2.680 2.670 2.680 2.650 2.680 676,000 1,807,940 2.6745 1.537 1.531 1.537 1.520 1.537 1,178,785 1.5337 -0.37%
2014-07-17 0 2.690 2.670 2.690 2.640 2.700 1,914,000 5,122,740 2.6765 1.543 1.531 1.543 1.514 1.548 3,337,565 1.5349 0.75%
2014-07-16 0 2.670 2.650 2.670 2.630 2.680 1,382,165 3,664,107 2.6510 1.531 1.520 1.531 1.508 1.537 2,410,170 1.5203 1.14%
2014-07-15 0 2.640 2.630 2.660 2.620 2.730 2,554,233 6,785,938 2.6567 1.514 1.508 1.525 1.502 1.566 4,453,981 1.5236 -2.94%
2014-07-14 0 2.720 2.700 2.720 2.600 2.730 2,490,000 6,662,620 2.6758 1.560 1.548 1.560 1.491 1.566 4,341,973 1.5345 4.62%
2014-07-11 0 2.600 2.590 2.600 2.580 2.610 760,000 1,973,250 2.5964 1.491 1.485 1.491 1.480 1.497 1,325,261 1.4890 0.00%
2014-07-10 0 2.600 2.580 2.610 2.580 2.630 1,351,938 3,513,412 2.5988 1.491 1.480 1.497 1.480 1.508 2,357,461 1.4903 -0.38%
2014-07-09 0 2.610 2.560 2.610 2.570 2.700 3,092,000 8,027,170 2.5961 1.497 1.468 1.497 1.474 1.548 5,391,719 1.4888 0.00%
2014-07-08 0 2.610 2.600 2.620 2.600 2.640 1,170,932 3,065,639 2.6181 1.497 1.491 1.502 1.491 1.514 2,041,830 1.5014 -1.14%
2014-07-07 0 2.640 2.640 2.650 2.630 2.680 1,214,000 3,211,570 2.6454 1.514 1.514 1.520 1.508 1.537 2,116,930 1.5171 0.38%
2014-07-04 0 2.630 2.630 2.640 2.580 2.650 3,414,000 8,946,510 2.6205 1.508 1.508 1.514 1.480 1.520 5,953,212 1.5028 1.15%
2014-07-03 0 2.600 2.580 2.600 2.530 2.610 1,708,000 4,419,580 2.5876 1.491 1.480 1.491 1.451 1.497 2,978,350 1.4839 2.36%
2014-07-02 0 2.540 2.530 2.540 2.480 2.540 1,378,300 3,460,155 2.5105 1.457 1.451 1.457 1.422 1.457 2,403,430 1.4397 2.42%
2014-06-30 0 2.480 2.480 2.500 2.440 2.510 1,482,466 3,674,836 2.4789 1.422 1.422 1.434 1.399 1.439 2,585,071 1.4216 0.40%
2014-06-27 0 2.470 2.450 2.470 2.440 2.480 456,000 1,121,440 2.4593 1.416 1.405 1.416 1.399 1.422 795,157 1.4103 0.41%
2014-06-26 0 2.460 2.440 2.470 2.410 2.480 614,000 1,504,300 2.4500 1.411 1.399 1.416 1.382 1.422 1,070,671 1.4050 1.23%
2014-06-25 0 2.430 2.410 2.430 2.400 2.430 1,602,254 3,874,849 2.4184 1.394 1.382 1.394 1.376 1.394 2,793,953 1.3869 -0.41%
2014-06-24 0 2.440 2.430 2.440 2.430 2.500 1,604,000 3,914,534 2.4405 1.399 1.394 1.399 1.394 1.434 2,796,998 1.3995 -1.21%
2014-06-23 0 2.470 2.460 2.470 2.460 2.510 1,112,000 2,753,500 2.4762 1.416 1.411 1.416 1.411 1.439 1,939,066 1.4200 -0.40%
2014-06-20 0 2.480 2.470 2.490 2.460 2.500 1,320,000 3,268,640 2.4762 1.422 1.416 1.428 1.411 1.434 2,301,769 1.4201 -0.40%
2014-06-19 0 2.490 2.490 2.500 2.470 2.510 940,000 2,341,250 2.4907 1.428 1.428 1.434 1.416 1.439 1,639,139 1.4283 0.00%
2014-06-18 0 2.490 2.480 2.490 2.470 2.500 292,000 726,900 2.4894 1.428 1.422 1.428 1.416 1.434 509,179 1.4276 0.00%
2014-06-17 0 2.490 2.480 2.490 2.480 2.510 606,000 1,509,570 2.4910 1.428 1.422 1.428 1.422 1.439 1,056,721 1.4285 -0.40%
2014-06-16 0 2.500 2.500 2.510 2.490 2.530 716,000 1,796,830 2.5095 1.434 1.434 1.439 1.428 1.451 1,248,535 1.4392 -0.40%
2014-06-13 0 2.510 2.500 2.520 2.470 2.540 1,160,000 2,903,260 2.5028 1.439 1.434 1.445 1.416 1.457 2,022,767 1.4353 1.21%
2014-06-12 0 2.480 2.480 2.490 2.470 2.520 1,929,059 4,803,717 2.4902 1.422 1.422 1.428 1.416 1.445 3,363,824 1.4281 -1.20%
2014-06-11 0 2.510 2.500 2.520 2.490 2.530 1,154,000 2,890,980 2.5052 1.439 1.434 1.445 1.428 1.451 2,012,304 1.4367 -0.40%
2014-06-10 0 2.520 2.520 2.530 2.480 2.530 830,000 2,082,720 2.5093 1.445 1.445 1.451 1.422 1.451 1,447,324 1.4390 0.40%
2014-06-09 0 2.510 2.520 2.530 2.500 2.580 426,000 1,071,860 2.5161 1.439 1.445 1.451 1.434 1.480 742,844 1.4429 -0.79%
2014-06-06 0 2.530 2.520 2.530 2.510 2.570 1,098,000 2,775,170 2.5275 1.451 1.445 1.451 1.439 1.474 1,914,653 1.4494 -0.39%
2014-06-05 0 2.540 2.530 2.540 2.510 2.550 1,004,000 2,539,200 2.5291 1.457 1.451 1.457 1.439 1.462 1,750,739 1.4504 0.00%
2014-06-04 0 2.540 2.540 2.550 2.520 2.620 418,000 1,060,120 2.5362 1.457 1.457 1.462 1.445 1.502 728,894 1.4544 -0.39%
2014-06-03 0 2.550 2.540 2.550 2.500 2.650 2,036,000 5,200,300 2.5542 1.462 1.457 1.462 1.434 1.520 3,550,304 1.4647 -0.78%
2014-05-30 0 2.570 2.570 2.600 2.530 2.640 1,616,000 4,134,180 2.5583 1.474 1.474 1.491 1.451 1.514 2,817,923 1.4671 0.39%
2014-05-29 0 2.560 2.550 2.560 2.540 2.590 521,126 1,330,280 2.5527 1.468 1.462 1.468 1.457 1.485 908,721 1.4639 -0.39%
2014-05-28 0 2.570 2.550 2.570 2.530 2.580 972,000 2,480,660 2.5521 1.474 1.462 1.474 1.451 1.480 1,694,939 1.4636 1.58%
2014-05-27 0 2.530 2.530 2.550 2.510 2.590 1,088,000 2,777,380 2.5527 1.451 1.451 1.462 1.439 1.485 1,897,216 1.4639 -1.56%
2014-05-26 0 2.570 2.560 2.580 2.550 2.600 788,000 2,023,220 2.5675 1.474 1.468 1.480 1.462 1.491 1,374,086 1.4724 1.58%
2014-05-23 0 2.530 2.530 2.540 2.470 2.600 1,858,000 4,743,380 2.5529 1.451 1.451 1.457 1.416 1.491 3,239,914 1.4640 0.80%
2014-05-22 0 2.510 2.510 2.520 2.480 2.540 1,690,000 4,242,160 2.5102 1.439 1.439 1.445 1.422 1.457 2,946,962 1.4395 -0.40%
2014-05-21 0 2.520 2.510 2.520 2.470 2.540 2,260,000 5,689,188 2.5173 1.445 1.439 1.445 1.416 1.457 3,940,908 1.4436 0.00%
2014-05-20 0 2.520 2.500 2.520 2.500 2.550 956,000 2,405,544 2.5163 1.445 1.434 1.445 1.434 1.462 1,667,039 1.4430 -1.95%
2014-05-19 0 2.570 2.540 2.580 2.390 2.590 308,706 785,328 2.5439 1.474 1.457 1.480 1.371 1.485 538,311 1.4589 -0.77%
2014-05-16 0 2.590 2.590 2.610 2.560 2.610 694,000 1,794,520 2.5858 1.485 1.485 1.497 1.468 1.497 1,210,172 1.4829 -1.52%
2014-05-15 0 2.630 2.610 2.630 2.590 2.630 208,000 542,960 2.6104 1.508 1.497 1.508 1.485 1.508 362,703 1.4970 0.38%
2014-05-14 0 2.620 2.610 2.640 2.530 2.640 1,012,000 2,642,820 2.6115 1.502 1.497 1.514 1.451 1.514 1,764,690 1.4976 1.55%
2014-05-13 0 2.580 2.550 2.580 2.520 2.580 3,341,059 8,533,911 2.5543 1.480 1.462 1.480 1.445 1.480 5,826,020 1.4648 2.38%
2014-05-12 0 2.520 2.510 2.520 2.430 2.620 1,194,000 2,997,052 2.5101 1.445 1.439 1.445 1.394 1.502 2,082,055 1.4395 2.02%
2014-05-09 0 2.470 2.460 2.470 2.450 2.520 2,382,000 5,891,152 2.4732 1.416 1.411 1.416 1.405 1.445 4,153,647 1.4183 -0.80%
2014-05-08 0 2.490 2.490 2.500 2.480 2.580 2,154,000 5,429,240 2.5205 1.428 1.428 1.434 1.422 1.480 3,756,068 1.4455 -0.80%
2014-05-07 0 2.510 2.490 2.520 2.490 2.600 2,717,353 6,863,359 2.5258 1.439 1.428 1.445 1.428 1.491 4,738,423 1.4484 -2.33%
2014-05-05 0 2.570 2.560 2.580 2.550 2.650 1,864,000 4,838,940 2.5960 1.474 1.468 1.480 1.462 1.520 3,250,377 1.4887 -1.91%
2014-05-02 0 2.620 2.620 2.630 2.600 2.660 1,822,000 4,794,256 2.6313 1.502 1.502 1.508 1.491 1.525 3,177,139 1.5090 0.38%
2014-04-30 0 2.610 2.600 2.610 2.600 2.660 1,776,000 4,646,676 2.6164 1.497 1.491 1.497 1.491 1.525 3,096,926 1.5004 -1.14%
2014-04-29 0 2.640 2.630 2.650 2.600 2.670 2,406,353 6,328,822 2.6300 1.514 1.508 1.520 1.491 1.531 4,196,113 1.5083 -1.12%
2014-04-28 0 2.670 2.630 2.670 2.630 2.700 1,379,000 3,661,358 2.6551 1.531 1.508 1.531 1.508 1.548 2,404,651 1.5226 -1.84%
2014-04-25 0 2.720 2.700 2.720 2.670 2.760 1,525,000 4,131,852 2.7094 1.560 1.548 1.560 1.531 1.583 2,659,241 1.5538 -1.45%
2014-04-24 0 2.760 2.740 2.780 2.720 2.800 2,176,000 6,011,699 2.7627 1.583 1.571 1.594 1.560 1.606 3,794,431 1.5843 0.73%
2014-04-23 0 2.740 2.740 2.760 2.700 2.820 1,622,000 4,469,290 2.7554 1.571 1.571 1.583 1.548 1.617 2,828,386 1.5802 -1.79%
2014-04-22 0 2.790 2.780 2.800 2.760 2.830 1,532,000 4,265,168 2.7841 1.600 1.594 1.606 1.583 1.623 2,671,447 1.5966 -1.76%
2014-04-17 0 2.840 2.820 2.840 2.780 2.850 1,236,000 3,490,506 2.8240 1.629 1.617 1.629 1.594 1.634 2,155,293 1.6195 1.07%
2014-04-16 0 2.810 2.800 2.810 2.790 2.860 1,654,000 4,644,466 2.8080 1.611 1.606 1.611 1.600 1.640 2,884,186 1.6103 -0.71%
2014-04-15 0 2.830 2.810 2.830 2.790 2.910 2,694,000 7,650,552 2.8398 1.623 1.611 1.623 1.600 1.669 4,697,701 1.6286 -2.75%
2014-04-14 0 2.910 2.890 2.910 2.860 2.930 1,456,000 4,224,270 2.9013 1.669 1.657 1.669 1.640 1.680 2,538,921 1.6638 0.00%
2014-04-11 0 2.910 2.910 2.930 2.900 2.980 1,888,000 5,524,060 2.9259 1.669 1.669 1.680 1.663 1.709 3,292,227 1.6779 -1.36%
2014-04-10 0 2.950 2.940 2.950 2.930 3.040 1,714,000 5,056,420 2.9501 1.692 1.686 1.692 1.680 1.743 2,988,812 1.6918 -1.67%
2014-04-09 0 3.000 2.980 3.000 2.980 3.040 2,556,000 7,666,740 2.9995 1.720 1.709 1.720 1.709 1.743 4,457,062 1.7201 -0.33%
2014-04-08 0 3.010 3.000 3.010 2.930 3.020 5,116,900 15,296,117 2.9893 1.726 1.720 1.726 1.680 1.732 8,922,668 1.7143 2.03%
2014-04-07 0 2.950 2.930 2.960 2.930 3.000 970,000 2,869,040 2.9578 1.692 1.680 1.697 1.680 1.720 1,691,451 1.6962 0.00%
2014-04-04 0 2.950 2.930 2.950 2.930 2.990 1,674,000 4,940,336 2.9512 1.692 1.680 1.692 1.680 1.715 2,919,062 1.6924 -0.67%
2014-04-03 0 2.970 2.970 2.990 2.960 3.060 3,038,590 9,123,758 3.0026 1.703 1.703 1.715 1.697 1.755 5,298,585 1.7219 -1.00%
2014-04-02 0 3.000 2.980 3.020 2.970 3.040 7,976,000 23,920,540 2.9991 1.720 1.709 1.732 1.703 1.743 13,908,265 1.7199 -0.66%
2014-04-01 0 3.020 3.000 3.020 2.850 3.020 7,965,875 23,457,695 2.9448 1.732 1.720 1.732 1.634 1.732 13,890,609 1.6887 5.96%
2014-03-31 0 2.850 2.830 2.850 2.770 2.850 2,792,000 7,880,340 2.8225 1.634 1.623 1.634 1.589 1.634 4,868,590 1.6186 1.06%
2014-03-28 0 2.820 2.810 2.820 2.750 2.840 4,408,000 12,324,910 2.7960 1.617 1.611 1.617 1.577 1.629 7,686,513 1.6034 1.81%
2014-03-27 0 2.770 2.760 2.790 2.760 2.840 2,032,259 5,648,147 2.7792 1.589 1.583 1.600 1.583 1.629 3,543,781 1.5938 -1.07%
2014-03-26 0 2.800 2.780 2.800 2.750 2.800 3,324,000 9,221,220 2.7741 1.606 1.594 1.606 1.577 1.606 5,796,273 1.5909 0.72%
2014-03-25 0 2.780 2.770 2.780 2.730 2.840 4,462,000 12,412,680 2.7819 1.594 1.589 1.594 1.566 1.629 7,780,677 1.5953 0.72%
2014-03-24 0 2.760 2.750 2.760 2.720 2.880 4,250,000 11,850,620 2.7884 1.583 1.577 1.583 1.560 1.652 7,410,999 1.5991 -2.82%
2014-03-21 0 2.840 2.840 2.850 2.800 2.860 2,512,000 7,107,380 2.8294 1.629 1.629 1.634 1.606 1.640 4,380,336 1.6226 0.00%
2014-03-20 0 2.840 2.820 2.840 2.800 2.860 4,074,000 11,542,120 2.8331 1.629 1.617 1.629 1.606 1.640 7,104,096 1.6247 -0.70%
2014-03-19 0 2.860 2.850 2.860 2.810 2.870 4,038,000 11,493,760 2.8464 1.640 1.634 1.640 1.611 1.646 7,041,321 1.6323 0.35%
2014-03-18 0 2.850 2.850 2.860 2.730 2.860 6,928,000 19,517,620 2.8172 1.634 1.634 1.640 1.566 1.640 12,080,800 1.6156 1.73%
2014-03-17 0 3.080 3.060 3.080 3.010 3.100 9,532,000 29,038,350 3.0464 1.607 1.596 1.607 1.570 1.617 18,274,255 1.5890 1.99%
2014-03-14 0 3.020 3.030 3.040 3.020 3.130 4,967,450 15,214,117 3.0628 1.575 1.580 1.586 1.575 1.633 9,523,337 1.5976 -2.89%
2014-03-13 0 3.110 3.090 3.120 3.080 3.150 4,184,678 13,018,131 3.1109 1.622 1.612 1.627 1.607 1.643 8,022,647 1.6227 -0.32%
2014-03-12 0 3.120 3.110 3.130 3.070 3.150 4,356,000 13,574,506 3.1163 1.627 1.622 1.633 1.601 1.643 8,351,097 1.6255 -1.27%
2014-03-11 0 3.160 3.130 3.160 3.130 3.160 3,058,000 9,610,380 3.1427 1.648 1.633 1.648 1.633 1.648 5,862,639 1.6393 0.32%
2014-03-10 0 3.150 3.130 3.150 3.120 3.180 3,414,000 10,731,650 3.1434 1.643 1.633 1.643 1.627 1.659 6,545,143 1.6396 -0.63%
2014-03-07 0 3.170 3.160 3.170 3.150 3.200 2,278,000 7,243,190 3.1796 1.653 1.648 1.653 1.643 1.669 4,367,263 1.6585 -0.63%
2014-03-06 0 3.190 3.180 3.190 3.130 3.200 3,954,000 12,537,132 3.1707 1.664 1.659 1.664 1.633 1.669 7,580,403 1.6539 1.27%
2014-03-05 0 3.150 3.140 3.160 3.130 3.170 1,246,000 3,920,520 3.1465 1.643 1.638 1.648 1.633 1.653 2,388,766 1.6412 0.00%
2014-03-04 0 3.150 3.140 3.170 3.130 3.190 2,904,000 9,172,240 3.1585 1.643 1.638 1.653 1.633 1.664 5,567,398 1.6475 -0.63%
2014-03-03 0 3.170 3.150 3.170 3.150 3.190 1,930,000 6,118,110 3.1700 1.653 1.643 1.653 1.643 1.664 3,700,096 1.6535 -0.31%
2014-02-28 0 3.180 3.170 3.190 3.120 3.200 5,938,000 18,790,480 3.1644 1.659 1.653 1.664 1.627 1.669 11,384,025 1.6506 1.92%
2014-02-27 0 3.120 3.100 3.120 3.050 3.130 4,120,000 12,798,523 3.1064 1.627 1.617 1.627 1.591 1.633 7,898,650 1.6203 0.00%
2014-02-26 0 3.120 3.110 3.120 3.060 3.130 5,866,000 18,109,820 3.0873 1.627 1.622 1.627 1.596 1.633 11,245,990 1.6103 1.63%
2014-02-25 0 3.070 3.060 3.070 3.060 3.150 3,992,000 12,356,800 3.0954 1.601 1.596 1.601 1.596 1.643 7,653,255 1.6146 -1.29%
2014-02-24 0 3.110 3.100 3.120 3.030 3.210 4,472,000 13,853,472 3.0978 1.622 1.617 1.627 1.580 1.674 8,573,486 1.6159 -3.72%
2014-02-21 0 3.230 3.210 3.220 3.200 3.280 2,539,250 8,218,035 3.2364 1.685 1.674 1.680 1.669 1.711 4,868,118 1.6881 -0.62%
2014-02-20 0 3.250 3.240 3.250 3.230 3.300 7,346,000 24,047,732 3.2736 1.695 1.690 1.695 1.685 1.721 14,083,369 1.7075 0.00%
2014-02-19 0 3.250 3.240 3.250 3.210 3.260 2,576,000 8,343,030 3.2388 1.695 1.690 1.695 1.674 1.700 4,938,573 1.6894 1.25%
2014-02-18 0 3.210 3.200 3.210 3.150 3.220 3,716,000 11,842,040 3.1868 1.674 1.669 1.674 1.643 1.680 7,124,122 1.6622 0.94%
2014-02-17 0 3.180 3.170 3.190 3.150 3.200 5,652,920 17,954,439 3.1761 1.659 1.653 1.664 1.643 1.669 10,837,484 1.6567 0.00%
2014-02-14 0 3.180 3.170 3.180 3.170 3.250 4,858,920 15,531,050 3.1964 1.659 1.653 1.659 1.653 1.695 9,315,269 1.6673 -1.85%
2014-02-13 0 3.240 3.210 3.240 3.170 3.280 6,162,462 19,897,059 3.2288 1.690 1.674 1.690 1.653 1.711 11,814,352 1.6841 0.93%
2014-02-12 0 3.210 3.200 3.210 3.120 3.220 8,351,000 26,425,170 3.1643 1.674 1.669 1.674 1.627 1.680 16,010,103 1.6505 3.55%
2014-02-11 0 3.100 3.100 3.110 3.000 3.150 10,072,527 31,076,745 3.0853 1.617 1.617 1.622 1.565 1.643 19,310,525 1.6093 2.65%
2014-02-10 0 3.020 3.020 3.030 2.900 3.070 17,992,000 53,965,890 2.9994 1.575 1.575 1.580 1.513 1.601 34,493,327 1.5645 9.82%
2014-02-07 0 2.750 2.750 2.760 2.670 2.770 3,315,600 9,103,956 2.7458 1.434 1.434 1.440 1.393 1.445 6,356,496 1.4322 2.23%
2014-02-06 0 2.690 2.660 2.690 2.660 2.690 1,016,000 2,714,160 2.6714 1.403 1.387 1.403 1.387 1.403 1,947,822 1.3934 0.75%
2014-02-05 0 2.670 2.670 2.680 2.660 2.700 1,146,000 3,064,400 2.6740 1.393 1.393 1.398 1.387 1.408 2,197,052 1.3948 0.38%
2014-02-04 0 2.660 2.660 2.670 2.610 2.660 1,370,000 3,610,740 2.6356 1.387 1.387 1.393 1.361 1.387 2,626,493 1.3747 0.38%
2014-01-30 0 2.650 2.650 2.680 2.640 2.670 302,000 802,680 2.6579 1.382 1.382 1.398 1.377 1.393 578,979 1.3864 -0.38%
2014-01-29 0 2.660 2.660 2.670 2.630 2.670 1,686,000 4,473,600 2.6534 1.387 1.387 1.393 1.372 1.393 3,232,312 1.3840 0.76%
2014-01-28 0 2.640 2.640 2.650 2.620 2.670 1,726,000 4,561,210 2.6426 1.377 1.377 1.382 1.367 1.393 3,308,997 1.3784 0.76%
2014-01-27 0 2.620 2.610 2.620 2.580 2.630 1,184,000 3,083,380 2.6042 1.367 1.361 1.367 1.346 1.372 2,269,903 1.3584 -1.50%
2014-01-24 0 2.660 2.650 2.660 2.610 2.690 2,615,000 6,927,060 2.6490 1.387 1.382 1.387 1.361 1.403 5,013,342 1.3817 0.00%
2014-01-23 0 2.660 2.650 2.660 2.630 2.690 1,628,000 4,313,080 2.6493 1.387 1.382 1.387 1.372 1.403 3,121,117 1.3819 0.00%
2014-01-22 0 2.660 2.660 2.670 2.620 2.690 1,422,000 3,781,320 2.6592 1.387 1.387 1.393 1.367 1.403 2,726,184 1.3870 1.53%
2014-01-21 0 2.620 2.620 2.630 2.620 2.670 926,000 2,447,120 2.6427 1.367 1.367 1.372 1.367 1.393 1,775,279 1.3784 -1.13%
2014-01-20 0 2.650 2.640 2.650 2.610 2.650 1,298,000 3,424,740 2.6385 1.382 1.377 1.382 1.361 1.382 2,488,458 1.3762 0.00%
2014-01-17 0 2.650 2.640 2.650 2.610 2.650 760,000 2,002,800 2.6353 1.382 1.377 1.382 1.361 1.382 1,457,032 1.3746 1.53%
2014-01-16 0 2.610 2.610 2.640 2.610 2.680 2,702,000 7,167,780 2.6528 1.361 1.361 1.377 1.361 1.398 5,180,134 1.3837 -1.88%
2014-01-15 0 2.660 2.660 2.670 2.660 2.680 858,000 2,285,320 2.6635 1.387 1.387 1.393 1.387 1.398 1,644,913 1.3893 0.00%
2014-01-14 0 2.660 2.660 2.670 2.640 2.680 908,000 2,418,380 2.6634 1.387 1.387 1.393 1.377 1.398 1,740,770 1.3893 0.00%
2014-01-13 0 2.660 2.650 2.670 2.640 2.720 1,736,000 4,639,700 2.6726 1.387 1.382 1.393 1.377 1.419 3,328,169 1.3941 -2.21%
2014-01-10 0 2.720 2.690 2.720 2.690 2.720 1,334,000 3,607,080 2.7040 1.419 1.403 1.419 1.403 1.419 2,557,475 1.4104 1.12%
2014-01-09 0 2.690 2.690 2.700 2.660 2.750 4,863,701 13,209,512 2.7159 1.403 1.403 1.408 1.387 1.434 9,324,435 1.4167 1.13%
2014-01-08 0 2.660 2.660 2.680 2.650 2.690 2,030,000 5,405,040 2.6626 1.387 1.387 1.398 1.382 1.403 3,891,810 1.3888 0.38%
2014-01-07 0 2.650 2.650 2.670 2.650 2.700 798,000 2,128,340 2.6671 1.382 1.382 1.393 1.382 1.408 1,529,884 1.3912 -0.75%
2014-01-06 0 2.670 2.670 2.680 2.670 2.700 2,456,000 6,597,240 2.6862 1.393 1.393 1.398 1.393 1.408 4,708,516 1.4011 -0.37%
2014-01-03 0 2.680 2.670 2.680 2.650 2.700 2,238,000 6,009,900 2.6854 1.398 1.393 1.398 1.382 1.408 4,290,577 1.4007 0.00%
2014-01-02 0 2.680 2.670 2.680 2.620 2.680 1,552,000 4,128,240 2.6599 1.398 1.393 1.398 1.367 1.398 2,975,414 1.3875 1.52%
2013-12-31 0 2.640 2.620 2.640 2.590 2.650 1,196,000 3,110,740 2.6010 1.377 1.367 1.377 1.351 1.382 2,292,909 1.3567 0.00%
2013-12-30 0 2.640 2.620 2.640 2.630 2.680 477,701 1,265,990 2.6502 1.377 1.367 1.377 1.372 1.398 915,824 1.3824 0.00%
2013-12-27 0 2.640 2.640 2.650 2.600 2.670 722,000 1,905,860 2.6397 1.377 1.377 1.382 1.356 1.393 1,384,181 1.3769 1.15%
2013-12-24 0 2.610 2.610 2.620 2.590 2.630 626,845 1,636,964 2.6114 1.361 1.361 1.367 1.351 1.372 1,201,755 1.3621 -0.76%
2013-12-23 0 2.630 2.620 2.640 2.580 2.670 1,583,152 4,174,786 2.6370 1.372 1.367 1.377 1.346 1.393 3,035,137 1.3755 1.94%
2013-12-20 0 2.580 2.550 2.580 2.550 2.630 3,948,000 10,227,380 2.5905 1.346 1.330 1.346 1.330 1.372 7,568,900 1.3512 -1.53%
2013-12-19 0 2.620 2.620 2.650 2.610 2.680 1,546,000 4,088,760 2.6447 1.367 1.367 1.382 1.361 1.398 2,963,911 1.3795 -1.87%
2013-12-18 0 2.670 2.660 2.680 2.650 2.690 587,300 1,565,618 2.6658 1.393 1.387 1.398 1.382 1.403 1,125,941 1.3905 0.38%
2013-12-17 0 2.660 2.650 2.670 2.640 2.690 1,230,000 3,281,880 2.6682 1.387 1.382 1.393 1.377 1.403 2,358,092 1.3918 0.38%
2013-12-16 0 2.650 2.650 2.660 2.650 2.680 460,000 1,223,980 2.6608 1.382 1.382 1.387 1.382 1.398 881,888 1.3879 -0.75%
2013-12-13 0 2.670 2.660 2.670 2.630 2.690 1,560,000 4,149,420 2.6599 1.393 1.387 1.393 1.372 1.403 2,990,751 1.3874 0.75%
2013-12-12 0 2.650 2.640 2.650 2.630 2.670 1,760,000 4,653,960 2.6443 1.382 1.377 1.382 1.372 1.393 3,374,181 1.3793 -0.38%
2013-12-11 0 2.660 2.650 2.670 2.630 2.670 2,164,040 5,731,134 2.6483 1.387 1.382 1.393 1.372 1.393 4,148,785 1.3814 0.00%
2013-12-10 0 2.660 2.650 2.670 2.640 2.670 1,415,685 3,748,821 2.6481 1.387 1.382 1.393 1.377 1.393 2,714,078 1.3813 0.00%
2013-12-09 0 2.660 2.660 2.670 2.650 2.690 3,266,000 8,701,620 2.6643 1.387 1.387 1.393 1.382 1.403 6,261,405 1.3897 -1.48%
2013-12-06 0 2.700 2.690 2.700 2.650 2.710 1,178,000 3,159,700 2.6823 1.408 1.403 1.408 1.382 1.414 2,258,400 1.3991 0.75%
2013-12-05 0 2.680 2.670 2.680 2.650 2.690 1,462,000 3,903,320 2.6698 1.398 1.393 1.398 1.382 1.403 2,802,870 1.3926 -0.37%
2013-12-04 0 2.690 2.680 2.690 2.660 2.690 1,280,000 3,427,220 2.6775 1.403 1.398 1.403 1.387 1.403 2,453,949 1.3966 0.37%
2013-12-03 0 2.680 2.680 2.690 2.660 2.720 2,394,000 6,419,640 2.6816 1.398 1.398 1.403 1.387 1.419 4,589,652 1.3987 -1.11%
2013-12-02 0 2.710 2.710 2.720 2.680 2.730 2,066,000 5,602,060 2.7115 1.414 1.414 1.419 1.398 1.424 3,960,828 1.4144 0.00%
2013-11-29 0 2.710 2.700 2.710 2.690 2.710 908,000 2,448,320 2.6964 1.414 1.408 1.414 1.403 1.414 1,740,770 1.4065 0.74%
2013-11-28 0 2.690 2.690 2.700 2.690 2.730 974,000 2,634,540 2.7049 1.403 1.403 1.408 1.403 1.424 1,867,302 1.4109 -0.37%
2013-11-27 0 2.700 2.680 2.700 2.680 2.700 1,076,000 2,895,700 2.6912 1.408 1.398 1.408 1.398 1.408 2,062,851 1.4037 0.75%
2013-11-26 0 2.680 2.680 2.690 2.680 2.710 1,888,000 5,069,850 2.6853 1.398 1.398 1.403 1.398 1.414 3,619,575 1.4007 -1.11%
2013-11-25 0 2.710 2.680 2.710 2.680 2.750 2,182,000 5,901,940 2.7048 1.414 1.398 1.414 1.398 1.434 4,183,217 1.4109 -0.73%
2013-11-22 0 2.730 2.720 2.730 2.710 2.740 2,416,885 6,592,134 2.7275 1.424 1.419 1.424 1.414 1.429 4,633,526 1.4227 -0.36%
2013-11-21 0 2.740 2.720 2.740 2.720 2.780 2,442,000 6,687,238 2.7384 1.429 1.419 1.429 1.419 1.450 4,681,675 1.4284 -1.08%
2013-11-20 0 2.770 2.760 2.770 2.760 2.790 1,546,000 4,285,476 2.7720 1.445 1.440 1.445 1.440 1.455 2,963,911 1.4459 0.36%
2013-11-19 0 2.760 2.750 2.760 2.750 2.810 2,156,000 5,984,960 2.7760 1.440 1.434 1.440 1.434 1.466 4,133,371 1.4480 -0.72%
2013-11-18 0 2.780 2.780 2.790 2.750 2.790 2,818,000 7,803,920 2.7693 1.450 1.450 1.455 1.434 1.455 5,402,523 1.4445 1.83%
2013-11-15 0 2.730 2.720 2.740 2.710 2.760 580,000 1,593,720 2.7478 1.424 1.419 1.429 1.414 1.440 1,111,946 1.4333 -0.36%
2013-11-14 0 2.740 2.710 2.740 2.680 2.750 664,000 1,802,800 2.7151 1.429 1.414 1.429 1.398 1.434 1,272,986 1.4162 1.48%
2013-11-13 0 2.700 2.680 2.700 2.670 2.710 2,350,000 6,312,700 2.6863 1.408 1.398 1.408 1.393 1.414 4,505,298 1.4012 -1.10%
2013-11-12 0 2.730 2.730 2.740 2.700 2.770 1,667,351 4,570,415 2.7411 1.424 1.424 1.429 1.408 1.445 3,196,559 1.4298 -1.44%
2013-11-11 1 - - - - - 0 0 - 1.445 - - - - 0 - 0.00%
2013-11-08 1 - - - - - 0 0 - 1.445 - - - - 0 - 0.00%
2013-11-07 0 2.770 2.770 2.780 2.750 2.790 1,851,000 5,123,820 2.7681 1.445 1.445 1.450 1.434 1.455 3,548,641 1.4439 0.00%
2013-11-06 0 2.770 2.760 2.770 2.750 2.790 1,338,000 3,701,928 2.7668 1.445 1.440 1.445 1.434 1.455 2,565,144 1.4432 0.00%
2013-11-05 0 2.770 2.750 2.770 2.750 2.790 1,680,000 4,638,200 2.7608 1.445 1.434 1.445 1.434 1.455 3,220,809 1.4401 0.00%
2013-11-04 0 2.770 2.760 2.770 2.760 2.800 734,000 2,037,750 2.7762 1.445 1.440 1.445 1.440 1.461 1,407,187 1.4481 0.00%
2013-11-01 0 2.770 2.760 2.770 2.760 2.810 1,632,000 4,522,970 2.7714 1.445 1.440 1.445 1.440 1.466 3,128,786 1.4456 -0.72%
2013-10-31 0 2.790 2.780 2.790 2.750 2.800 2,192,000 6,108,840 2.7869 1.455 1.450 1.455 1.434 1.461 4,202,388 1.4537 0.72%
2013-10-30 0 2.770 2.770 2.780 2.760 2.790 1,146,000 3,178,520 2.7736 1.445 1.445 1.450 1.440 1.455 2,197,052 1.4467 0.36%
2013-10-29 0 2.760 2.740 2.760 2.730 2.770 786,000 2,157,870 2.7454 1.440 1.429 1.440 1.424 1.445 1,506,878 1.4320 0.73%
2013-10-28 0 2.740 2.730 2.740 2.700 2.750 820,000 2,234,840 2.7254 1.429 1.424 1.429 1.408 1.434 1,572,061 1.4216 0.37%
2013-10-25 0 2.730 2.720 2.730 2.710 2.750 501,500 1,366,725 2.7253 1.424 1.419 1.424 1.414 1.434 961,450 1.4215 0.37%
2013-10-24 0 2.720 2.710 2.740 2.710 2.760 2,274,000 6,201,860 2.7273 1.419 1.414 1.429 1.414 1.440 4,359,595 1.4226 -1.81%
2013-10-23 0 2.770 2.760 2.770 2.760 2.820 1,754,000 4,880,580 2.7825 1.445 1.440 1.445 1.440 1.471 3,362,678 1.4514 -1.42%
2013-10-22 0 2.810 2.790 2.820 2.780 2.820 720,000 2,017,450 2.8020 1.466 1.455 1.471 1.450 1.471 1,380,347 1.4616 0.72%
2013-10-21 0 2.790 2.770 2.790 2.780 2.820 1,074,000 2,995,320 2.7889 1.455 1.445 1.455 1.450 1.471 2,059,017 1.4547 -0.71%
2013-10-18 0 2.810 2.800 2.810 2.790 2.830 1,732,000 4,859,384 2.8056 1.466 1.461 1.466 1.455 1.476 3,320,500 1.4634 0.36%
2013-10-17 0 2.800 2.790 2.800 2.790 2.820 808,000 2,269,692 2.8090 1.461 1.455 1.461 1.455 1.471 1,549,056 1.4652 0.36%
2013-10-16 0 2.790 2.790 2.800 2.790 2.840 2,144,000 6,017,112 2.8065 1.455 1.455 1.461 1.455 1.481 4,110,365 1.4639 -2.11%
2013-10-15 0 2.850 2.830 2.850 2.810 2.850 3,007,125 8,528,694 2.8362 1.487 1.476 1.487 1.466 1.487 5,765,104 1.4794 1.06%
2013-10-11 0 2.820 2.800 2.820 2.790 2.850 1,938,000 5,452,340 2.8134 1.471 1.461 1.471 1.455 1.487 3,715,433 1.4675 1.08%
2013-10-10 0 2.790 2.780 2.800 2.780 2.830 3,400,000 9,514,580 2.7984 1.455 1.450 1.461 1.450 1.476 6,518,303 1.4597 -0.71%
2013-10-09 0 2.810 2.790 2.810 2.770 2.850 5,434,000 15,320,880 2.8194 1.466 1.455 1.466 1.445 1.487 10,417,782 1.4706 0.36%
2013-10-08 0 2.800 2.790 2.800 2.740 2.830 6,773,725 18,886,113 2.7881 1.461 1.455 1.461 1.429 1.476 12,986,233 1.4543 1.08%
2013-10-07 0 2.770 2.750 2.780 2.760 2.800 756,000 2,100,700 2.7787 1.445 1.434 1.450 1.440 1.461 1,449,364 1.4494 -0.72%
2013-10-04 0 2.790 2.780 2.790 2.750 2.800 1,641,500 4,561,125 2.7786 1.455 1.450 1.455 1.434 1.461 3,146,998 1.4494 0.72%
2013-10-03 0 2.770 2.770 2.780 2.760 2.800 1,114,015 3,097,481 2.7805 1.445 1.445 1.450 1.440 1.461 2,135,732 1.4503 0.36%
2013-10-02 0 2.760 2.740 2.760 2.740 2.780 1,396,000 3,853,718 2.7605 1.440 1.429 1.440 1.429 1.450 2,676,339 1.4399 0.00%
2013-09-30 0 2.760 2.720 2.760 2.690 2.780 2,118,848 5,766,803 2.7217 1.440 1.419 1.440 1.403 1.450 4,062,145 1.4196 1.47%
2013-09-27 0 2.720 2.720 2.730 2.700 2.760 3,269,960 8,940,633 2.7342 1.419 1.419 1.424 1.408 1.440 6,268,997 1.4262 -0.73%
2013-09-26 0 2.740 2.740 2.750 2.740 2.760 1,408,000 3,875,504 2.7525 1.429 1.429 1.434 1.429 1.440 2,699,344 1.4357 -0.72%
2013-09-25 0 2.760 2.750 2.760 2.750 2.790 2,246,000 6,195,936 2.7587 1.440 1.434 1.440 1.434 1.455 4,305,914 1.4389 -0.72%
2013-09-24 0 2.780 2.770 2.780 2.750 2.790 1,534,000 4,257,890 2.7757 1.450 1.445 1.450 1.434 1.455 2,940,905 1.4478 -0.71%
2013-09-23 0 2.800 2.780 2.800 2.740 2.800 1,003,000 2,787,684 2.7793 1.461 1.450 1.461 1.429 1.461 1,922,899 1.4497 1.08%
2013-09-19 0 2.770 2.770 2.780 2.770 2.830 1,645,000 4,599,500 2.7960 1.445 1.445 1.450 1.445 1.476 3,153,708 1.4584 -1.07%
2013-09-18 0 2.800 2.790 2.800 2.760 2.800 434,000 1,208,300 2.7841 1.461 1.455 1.461 1.440 1.461 832,042 1.4522 0.36%
2013-09-17 0 2.790 2.780 2.800 2.770 2.810 585,615 1,634,573 2.7912 1.455 1.450 1.461 1.445 1.466 1,122,711 1.4559 0.00%
2013-09-16 0 2.790 2.770 2.790 2.770 2.870 1,068,000 2,982,880 2.7930 1.455 1.445 1.455 1.445 1.497 2,047,514 1.4568 -0.71%
2013-09-13 0 2.810 2.800 2.810 2.790 2.850 792,000 2,225,100 2.8095 1.466 1.461 1.466 1.455 1.487 1,518,381 1.4654 -0.71%
2013-09-12 0 2.830 2.820 2.830 2.820 2.870 3,872,000 11,000,360 2.8410 1.476 1.471 1.476 1.471 1.497 7,423,197 1.4819 -1.05%
2013-09-11 0 2.860 2.840 2.860 2.830 2.910 2,097,405 6,009,902 2.8654 1.492 1.481 1.492 1.476 1.518 4,021,036 1.4946 -0.69%
2013-09-10 0 2.880 2.870 2.890 2.820 2.890 4,499,230 12,880,668 2.8629 1.502 1.497 1.507 1.471 1.507 8,625,690 1.4933 2.13%
2013-09-09 0 2.820 2.820 2.840 2.790 2.890 3,376,000 9,530,620 2.8231 1.471 1.471 1.481 1.455 1.507 6,472,292 1.4725 1.08%
2013-09-06 0 2.790 2.790 2.810 2.780 2.810 2,268,000 6,343,480 2.7969 1.455 1.455 1.466 1.450 1.466 4,348,092 1.4589 -0.36%
2013-09-05 0 2.800 2.780 2.800 2.770 2.810 2,828,000 7,895,200 2.7918 1.461 1.450 1.461 1.445 1.466 5,421,695 1.4562 0.36%
2013-09-04 0 2.790 2.760 2.790 2.750 2.810 660,000 1,837,920 2.7847 1.455 1.440 1.455 1.434 1.466 1,265,318 1.4525 0.00%
2013-09-03 0 2.790 2.780 2.790 2.740 2.790 1,256,000 3,475,440 2.7671 1.455 1.450 1.455 1.429 1.455 2,407,938 1.4433 1.09%
2013-09-02 0 2.760 2.750 2.760 2.730 2.800 1,856,250 5,126,636 2.7618 1.440 1.434 1.440 1.424 1.461 3,558,706 1.4406 0.00%
2013-08-30 0 2.760 2.730 2.770 2.700 2.770 1,660,000 4,537,720 2.7336 1.440 1.424 1.445 1.408 1.445 3,182,466 1.4259 0.36%
2013-08-29 0 2.750 2.730 2.760 2.680 2.750 3,070,000 8,346,500 2.7187 1.434 1.424 1.440 1.398 1.434 5,885,644 1.4181 1.85%
2013-08-28 0 2.700 2.700 2.710 2.680 2.780 7,574,000 20,474,190 2.7032 1.408 1.408 1.414 1.398 1.450 14,520,479 1.4100 -3.57%
2013-08-27 0 2.800 2.790 2.800 2.780 2.850 1,666,000 4,674,900 2.8061 1.461 1.455 1.461 1.450 1.487 3,193,969 1.4637 -0.36%
2013-08-26 0 2.810 2.810 2.820 2.800 2.860 1,732,000 4,892,600 2.8248 1.466 1.466 1.471 1.461 1.492 3,320,500 1.4735 -1.06%
2013-08-23 0 2.840 2.820 2.840 2.800 2.890 1,756,000 4,964,780 2.8273 1.481 1.471 1.481 1.461 1.507 3,366,512 1.4748 -0.70%
2013-08-22 0 2.860 2.850 2.860 2.780 2.860 4,334,000 12,214,720 2.8183 1.492 1.487 1.492 1.450 1.492 8,308,919 1.4701 0.70%
2013-08-21 0 2.840 2.830 2.850 2.770 2.850 2,204,000 6,175,886 2.8021 1.481 1.476 1.487 1.445 1.487 4,225,394 1.4616 0.35%
2013-08-20 0 2.830 2.820 2.830 2.800 2.980 4,584,000 13,124,180 2.8630 1.476 1.471 1.476 1.461 1.554 8,788,206 1.4934 -5.03%
2013-08-19 0 2.980 2.960 2.980 2.950 3.020 2,372,000 7,036,900 2.9667 1.554 1.544 1.554 1.539 1.575 4,547,475 1.5474 -1.32%
2013-08-16 0 3.020 3.000 3.020 2.950 3.040 3,230,000 9,672,730 2.9947 1.575 1.565 1.575 1.539 1.586 6,192,388 1.5620 -0.98%
2013-08-15 0 3.050 3.040 3.060 2.970 3.090 5,868,249 17,831,013 3.0386 1.591 1.586 1.596 1.549 1.612 11,250,302 1.5849 0.66%
2013-08-13 0 3.030 3.020 3.030 2.940 3.060 5,139,600 15,457,012 3.0074 1.580 1.575 1.580 1.534 1.596 9,853,374 1.5687 3.77%
2013-08-12 0 2.920 2.910 2.920 2.880 2.920 1,382,000 4,021,420 2.9099 1.523 1.518 1.523 1.502 1.523 2,649,499 1.5178 1.39%
2013-08-09 0 2.880 2.870 2.890 2.830 2.890 1,266,000 3,618,140 2.8579 1.502 1.497 1.507 1.476 1.507 2,427,109 1.4907 1.05%
2013-08-08 0 2.850 2.850 2.860 2.820 2.870 850,000 2,418,980 2.8459 1.487 1.487 1.492 1.471 1.497 1,629,576 1.4844 -0.35%
2013-08-07 0 2.860 2.840 2.860 2.840 2.910 1,890,000 5,451,650 2.8845 1.492 1.481 1.492 1.481 1.518 3,623,410 1.5046 -0.69%
2013-08-06 0 2.880 2.890 2.900 2.840 2.930 2,894,000 8,313,820 2.8728 1.502 1.507 1.513 1.481 1.528 5,548,226 1.4985 -2.04%
2013-08-05 0 2.940 2.920 2.940 2.900 2.990 1,056,000 3,101,260 2.9368 1.534 1.523 1.534 1.513 1.560 2,024,508 1.5319 0.00%
2013-08-02 0 2.940 2.930 2.950 2.880 2.970 5,559,710 16,309,013 2.9334 1.534 1.528 1.539 1.502 1.549 10,658,787 1.5301 3.16%
2013-08-01 0 2.850 2.840 2.850 2.800 2.850 2,366,000 6,681,360 2.8239 1.487 1.481 1.487 1.461 1.487 4,535,972 1.4730 1.42%
2013-07-31 0 2.810 2.790 2.800 2.790 2.890 4,782,000 13,598,600 2.8437 1.466 1.455 1.461 1.455 1.507 9,167,802 1.4833 0.72%
2013-07-30 0 2.790 2.780 2.800 2.780 2.820 610,000 1,703,970 2.7934 1.455 1.450 1.461 1.450 1.471 1,169,460 1.4571 0.36%
2013-07-29 0 2.780 2.770 2.790 2.770 2.840 1,070,000 3,001,280 2.8049 1.450 1.445 1.455 1.445 1.481 2,051,348 1.4631 -2.11%
2013-07-26 0 2.840 2.820 2.840 2.820 2.860 1,096,000 3,109,340 2.8370 1.481 1.471 1.481 1.471 1.492 2,101,194 1.4798 0.71%
2013-07-25 0 2.820 2.810 2.820 2.800 2.830 480,005 1,352,393 2.8175 1.471 1.466 1.471 1.461 1.476 920,241 1.4696 0.71%
2013-07-24 0 2.800 2.790 2.820 2.780 2.830 1,636,000 4,582,018 2.8007 1.461 1.455 1.471 1.450 1.476 3,136,454 1.4609 -0.71%
2013-07-23 0 2.820 2.810 2.820 2.770 2.840 1,148,000 3,227,440 2.8114 1.471 1.466 1.471 1.445 1.481 2,200,886 1.4664 2.17%
2013-07-22 0 2.760 2.750 2.760 2.720 2.770 398,000 1,091,790 2.7432 1.440 1.434 1.440 1.419 1.445 763,025 1.4309 0.36%
2013-07-19 0 2.750 2.740 2.750 2.720 2.830 2,362,000 6,511,720 2.7569 1.434 1.429 1.434 1.419 1.476 4,528,304 1.4380 -1.43%
2013-07-18 0 2.790 2.790 2.800 2.780 2.820 1,060,000 2,963,284 2.7956 1.455 1.455 1.461 1.450 1.471 2,032,177 1.4582 -1.41%
2013-07-17 0 2.830 2.830 2.840 2.810 2.860 562,000 1,594,760 2.8377 1.476 1.476 1.481 1.466 1.492 1,077,437 1.4801 -0.35%
2013-07-16 0 2.840 2.830 2.840 2.830 2.880 1,107,339 3,160,169 2.8538 1.481 1.476 1.481 1.476 1.502 2,122,933 1.4886 0.00%
2013-07-15 0 2.840 2.830 2.840 2.820 2.890 1,720,000 4,904,460 2.8514 1.481 1.476 1.481 1.471 1.507 3,297,495 1.4873 0.00%
2013-07-12 0 2.840 2.840 2.850 2.820 2.880 1,648,000 4,700,284 2.8521 1.481 1.481 1.487 1.471 1.502 3,159,460 1.4877 -1.73%
2013-07-11 0 2.890 2.880 2.890 2.750 2.890 3,884,000 11,088,500 2.8549 1.507 1.502 1.507 1.434 1.507 7,446,203 1.4891 5.86%
2013-07-10 0 2.730 2.730 2.740 2.700 2.770 1,220,000 3,325,040 2.7254 1.424 1.424 1.429 1.408 1.445 2,338,921 1.4216 0.37%
2013-07-09 0 2.720 2.720 2.740 2.670 2.770 1,930,000 5,228,980 2.7093 1.419 1.419 1.429 1.393 1.445 3,700,096 1.4132 -1.45%
2013-07-08 0 2.760 2.750 2.780 2.710 2.780 3,156,004 8,674,750 2.7486 1.440 1.434 1.450 1.414 1.450 6,050,527 1.4337 -1.78%
2013-07-05 0 2.810 2.800 2.810 2.780 2.830 984,000 2,767,940 2.8129 1.466 1.461 1.466 1.450 1.476 1,886,474 1.4673 1.08%
2013-07-04 0 2.780 2.770 2.780 2.730 2.800 1,852,000 5,118,160 2.7636 1.450 1.445 1.450 1.424 1.461 3,550,558 1.4415 0.36%
2013-07-03 0 2.770 2.760 2.780 2.750 2.860 1,884,000 5,264,076 2.7941 1.445 1.440 1.450 1.434 1.492 3,611,907 1.4574 -3.82%
2013-07-02 0 2.880 2.850 2.880 2.780 2.900 2,716,000 7,707,370 2.8378 1.502 1.487 1.502 1.450 1.513 5,206,974 1.4802 1.77%
2013-06-28 0 2.830 2.810 2.830 2.740 2.850 1,736,000 4,900,460 2.8228 1.476 1.466 1.476 1.429 1.487 3,328,169 1.4724 2.91%
2013-06-27 0 2.750 2.740 2.760 2.700 2.810 1,982,000 5,485,400 2.7676 1.434 1.429 1.440 1.408 1.466 3,799,787 1.4436 0.00%
2013-06-26 0 2.750 2.740 2.760 2.700 2.780 2,368,372 6,502,188 2.7454 1.434 1.429 1.440 1.408 1.450 4,540,520 1.4320 1.85%
2013-06-25 0 2.700 2.690 2.710 2.600 2.800 3,941,017 10,559,534 2.6794 1.408 1.403 1.414 1.356 1.461 7,555,513 1.3976 -2.88%
2013-06-24 0 2.780 2.770 2.790 2.760 2.940 5,156,000 14,724,490 2.8558 1.450 1.445 1.455 1.440 1.534 9,884,815 1.4896 -4.79%
2013-06-21 0 2.920 2.940 2.950 2.740 2.950 6,074,000 17,239,480 2.8382 1.523 1.534 1.539 1.429 1.539 11,644,757 1.4804 0.69%
2013-06-20 0 2.900 2.900 2.910 2.810 2.940 7,288,000 20,852,380 2.8612 1.513 1.513 1.518 1.466 1.534 13,972,175 1.4924 -2.36%
2013-06-19 0 2.970 2.950 2.980 2.900 3.010 2,778,000 8,188,510 2.9476 1.549 1.539 1.554 1.513 1.570 5,325,837 1.5375 -1.33%
2013-06-18 0 3.010 3.000 3.020 2.860 3.020 3,324,000 9,882,880 2.9732 1.570 1.565 1.575 1.492 1.575 6,372,600 1.5508 2.73%
2013-06-17 0 2.930 2.920 2.930 2.900 2.980 716,000 2,110,700 2.9479 1.528 1.523 1.528 1.513 1.554 1,372,678 1.5377 0.69%
2013-06-14 0 2.910 2.930 2.940 2.880 3.000 2,938,000 8,638,148 2.9401 1.518 1.528 1.534 1.502 1.565 5,632,581 1.5336 -1.02%
2013-06-13 0 2.940 2.920 2.950 2.740 3.060 6,620,000 18,850,660 2.8475 1.534 1.523 1.539 1.429 1.596 12,691,520 1.4853 2.08%
2013-06-11 0 2.880 2.870 2.880 2.850 2.950 5,050,000 14,620,290 2.8951 1.502 1.497 1.502 1.487 1.539 9,681,597 1.5101 -3.68%
2013-06-10 0 2.990 2.970 2.990 2.950 3.080 3,328,000 9,917,158 2.9799 1.560 1.549 1.560 1.539 1.607 6,380,269 1.5543 0.34%
2013-06-07 0 2.980 2.980 3.000 2.960 3.120 4,976,000 14,977,250 3.0099 1.554 1.554 1.565 1.544 1.627 9,539,729 1.5700 -2.61%
2013-06-06 0 3.060 3.040 3.060 2.990 3.100 4,258,000 12,938,362 3.0386 1.596 1.586 1.596 1.560 1.617 8,163,216 1.5850 -1.61%
2013-06-05 0 3.110 3.100 3.110 3.050 3.230 8,166,000 25,401,948 3.1107 1.622 1.617 1.622 1.591 1.685 15,655,431 1.6226 -2.51%
2013-06-04 0 3.190 3.180 3.190 3.150 3.310 5,616,000 17,983,440 3.2022 1.664 1.659 1.664 1.643 1.727 10,766,703 1.6703 -2.45%
2013-06-03 0 3.270 3.260 3.300 3.250 3.430 4,350,002 14,433,526 3.3181 1.706 1.700 1.721 1.695 1.789 8,339,598 1.7307 -5.22%
2013-05-31 0 3.450 3.430 3.460 3.370 3.520 8,484,002 29,224,172 3.4446 1.800 1.789 1.805 1.758 1.836 16,265,088 1.7967 0.58%
2013-05-30 0 3.430 3.430 3.440 3.350 3.470 5,108,007 17,429,883 3.4123 1.789 1.789 1.794 1.747 1.810 9,792,805 1.7799 0.00%
2013-05-29 0 3.430 3.440 3.450 3.250 3.540 11,617,877 39,759,340 3.4223 1.789 1.794 1.800 1.695 1.846 22,273,190 1.7851 5.54%
2013-05-28 0 3.250 3.250 3.270 3.130 3.310 6,432,000 20,900,460 3.2494 1.695 1.695 1.706 1.633 1.727 12,331,096 1.6949 4.17%
2013-05-27 0 3.120 3.110 3.140 3.080 3.180 3,830,000 11,930,380 3.1150 1.627 1.622 1.638 1.607 1.659 7,342,677 1.6248 -1.27%
2013-05-24 0 3.160 3.160 3.170 3.130 3.250 7,235,000 22,843,040 3.1573 1.648 1.648 1.653 1.633 1.695 13,870,566 1.6469 -1.86%
2013-05-23 0 3.220 3.220 3.230 2.890 3.230 31,088,294 95,362,960 3.0675 1.680 1.680 1.685 1.507 1.685 59,600,861 1.6000 14.18%
2013-05-22 0 2.820 2.810 2.820 2.790 2.850 1,824,000 5,143,320 2.8198 1.471 1.466 1.471 1.455 1.487 3,496,878 1.4708 0.36%
2013-05-21 0 2.810 2.820 2.840 2.810 2.870 2,097,000 5,955,030 2.8398 1.466 1.471 1.481 1.466 1.497 4,020,259 1.4813 -1.75%
2013-05-20 0 2.860 2.860 2.870 2.800 2.880 2,890,000 8,263,860 2.8595 1.492 1.492 1.497 1.461 1.502 5,540,558 1.4915 2.14%
2013-05-16 0 2.800 2.800 2.820 2.780 2.840 2,240,000 6,275,540 2.8016 1.461 1.461 1.471 1.450 1.481 4,294,412 1.4613 -0.36%
2013-05-15 0 2.810 2.810 2.830 2.800 2.850 1,660,000 4,677,780 2.8179 1.466 1.466 1.476 1.461 1.487 3,182,466 1.4699 -1.40%
2013-05-14 0 2.850 2.830 2.850 2.840 2.880 3,429,000 9,794,080 2.8562 1.487 1.476 1.487 1.481 1.502 6,573,901 1.4898 0.00%
2013-05-13 0 2.850 2.830 2.850 2.830 2.900 1,812,000 5,162,510 2.8491 1.487 1.476 1.487 1.476 1.513 3,473,872 1.4861 -1.38%
2013-05-10 0 2.890 2.870 2.890 2.850 2.890 2,352,000 6,733,490 2.8629 1.507 1.497 1.507 1.487 1.507 4,509,132 1.4933 0.70%
2013-05-09 0 2.870 2.870 2.880 2.850 2.900 3,800,000 10,892,400 2.8664 1.497 1.497 1.502 1.487 1.513 7,285,162 1.4951 -1.03%
2013-05-08 0 2.900 2.890 2.900 2.890 2.950 4,846,000 14,119,480 2.9136 1.513 1.507 1.513 1.507 1.539 9,290,499 1.5198 -0.68%
2013-05-07 0 2.920 2.910 2.920 2.900 2.950 2,212,000 6,474,880 2.9272 1.523 1.518 1.523 1.513 1.539 4,240,731 1.5268 -0.34%
2013-05-06 0 2.930 2.910 2.930 2.910 2.970 1,310,000 3,855,948 2.9435 1.528 1.518 1.528 1.518 1.549 2,511,464 1.5353 -0.34%
2013-05-03 0 2.940 2.920 2.940 2.880 2.940 3,294,000 9,613,932 2.9186 1.534 1.523 1.534 1.502 1.534 6,315,086 1.5224 2.44%
2013-05-02 0 2.870 2.870 2.880 2.800 2.880 2,436,000 6,904,360 2.8343 1.497 1.497 1.502 1.461 1.502 4,670,173 1.4784 1.06%
2013-04-30 0 2.840 2.830 2.840 2.820 2.850 1,836,000 5,201,240 2.8329 1.481 1.476 1.481 1.471 1.487 3,519,884 1.4777 0.00%
2013-04-29 0 2.840 2.830 2.840 2.810 2.850 1,362,000 3,850,600 2.8272 1.481 1.476 1.481 1.466 1.487 2,611,156 1.4747 0.00%
2013-04-26 0 2.840 2.830 2.840 2.810 2.860 2,096,000 5,930,900 2.8296 1.481 1.476 1.481 1.466 1.492 4,018,342 1.4760 1.07%
2013-04-25 0 2.810 2.800 2.810 2.790 2.810 3,524,000 9,874,860 2.8022 1.466 1.461 1.466 1.455 1.466 6,756,030 1.4616 0.36%
2013-04-24 0 2.800 2.790 2.800 2.670 2.820 7,806,000 21,767,550 2.7886 1.461 1.455 1.461 1.393 1.471 14,965,257 1.4545 0.72%
2013-04-23 0 2.780 2.770 2.790 2.750 2.820 4,630,000 12,839,280 2.7731 1.450 1.445 1.455 1.434 1.471 8,876,395 1.4465 -0.36%
2013-04-22 0 2.790 2.780 2.800 2.770 2.820 2,946,000 8,234,540 2.7952 1.455 1.450 1.461 1.445 1.471 5,647,918 1.4580 0.72%
2013-04-19 0 2.770 2.750 2.780 2.690 2.830 11,768,000 32,114,780 2.7290 1.445 1.434 1.450 1.403 1.476 22,560,998 1.4235 1.05%
2013-04-18 0 2.940 2.940 2.950 2.920 2.970 3,988,000 11,725,610 2.9402 1.430 1.430 1.435 1.420 1.444 8,199,798 1.4300 0.68%
2013-04-17 0 2.920 2.900 2.910 2.890 2.970 6,370,000 18,596,180 2.9193 1.420 1.410 1.415 1.406 1.444 13,097,470 1.4198 1.04%
2013-04-16 0 2.890 2.890 2.910 2.840 2.930 7,930,000 22,959,960 2.8953 1.406 1.406 1.415 1.381 1.425 16,305,014 1.4082 -0.34%
2013-04-15 0 2.900 2.900 2.910 2.880 2.970 2,898,000 8,465,820 2.9213 1.410 1.410 1.415 1.401 1.444 5,958,629 1.4208 -1.69%
2013-04-12 0 2.950 2.950 2.960 2.940 3.010 3,482,000 10,373,654 2.9792 1.435 1.435 1.440 1.430 1.464 7,159,402 1.4490 0.68%
2013-04-11 0 2.930 2.930 2.940 2.920 2.950 2,574,000 7,546,640 2.9319 1.425 1.425 1.430 1.420 1.435 5,292,447 1.4259 0.69%
2013-04-10 0 2.910 2.900 2.920 2.830 2.920 3,376,063 9,718,323 2.8786 1.415 1.410 1.420 1.376 1.420 6,941,583 1.4000 2.83%
2013-04-09 0 2.830 2.820 2.840 2.760 2.850 3,538,000 9,994,580 2.8249 1.376 1.372 1.381 1.342 1.386 7,274,545 1.3739 2.54%
2013-04-08 0 2.760 2.750 2.780 2.720 2.790 4,016,000 11,097,480 2.7633 1.342 1.337 1.352 1.323 1.357 8,257,369 1.3439 1.10%
2013-04-05 0 2.730 2.720 2.740 2.720 2.900 6,908,000 19,208,570 2.7806 1.328 1.323 1.333 1.323 1.410 14,203,662 1.3524 -5.86%
2013-04-03 0 2.900 2.880 2.900 2.820 2.900 3,342,000 9,628,440 2.8810 1.410 1.401 1.410 1.372 1.410 6,871,546 1.4012 2.84%
2013-04-02 0 2.820 2.810 2.820 2.800 2.920 6,194,000 17,648,080 2.8492 1.372 1.367 1.372 1.362 1.420 12,735,594 1.3857 -1.40%
2013-03-28 0 2.860 2.860 2.870 2.850 2.920 3,994,000 11,480,260 2.8744 1.391 1.391 1.396 1.386 1.420 8,212,134 1.3980 -2.05%
2013-03-27 0 2.920 2.910 2.930 2.920 2.990 3,006,000 8,847,140 2.9432 1.420 1.415 1.425 1.420 1.454 6,180,690 1.4314 -0.34%
2013-03-26 0 2.930 2.930 2.960 2.910 2.970 2,382,000 7,005,920 2.9412 1.425 1.425 1.440 1.415 1.444 4,897,673 1.4305 -0.68%
2013-03-25 0 2.950 2.950 2.960 2.880 2.960 1,368,000 3,990,300 2.9169 1.435 1.435 1.440 1.401 1.440 2,812,769 1.4186 1.37%
2013-03-22 0 2.910 2.900 2.910 2.880 2.940 1,223,667 3,547,244 2.8989 1.415 1.410 1.415 1.401 1.430 2,516,003 1.4099 -0.34%
2013-03-21 0 2.920 2.920 2.930 2.900 3.000 2,003,000 5,897,214 2.9442 1.420 1.420 1.425 1.410 1.459 4,118,404 1.4319 -1.35%
2013-03-20 0 2.960 2.960 2.970 2.850 2.990 4,492,000 13,176,784 2.9334 1.440 1.440 1.444 1.386 1.454 9,236,081 1.4267 4.96%
2013-03-19 0 2.820 2.810 2.830 2.800 2.890 2,388,000 6,758,240 2.8301 1.372 1.367 1.376 1.362 1.406 4,910,009 1.3764 0.36%
2013-03-18 0 2.810 2.810 2.840 2.800 2.870 2,856,000 8,070,180 2.8257 1.367 1.367 1.381 1.362 1.396 5,872,272 1.3743 -2.43%
2013-03-15 0 2.880 2.860 2.900 2.860 2.940 6,664,000 19,272,950 2.8921 1.401 1.391 1.410 1.391 1.430 13,701,969 1.4066 -1.37%
2013-03-14 0 2.920 2.920 2.940 2.820 2.940 4,184,000 12,027,640 2.8747 1.420 1.420 1.430 1.372 1.430 8,602,797 1.3981 0.69%
2013-03-13 0 2.900 2.890 2.910 2.880 3.000 5,142,000 15,037,360 2.9244 1.410 1.406 1.415 1.401 1.459 10,572,558 1.4223 -3.33%
2013-03-12 0 3.000 2.980 3.000 2.970 3.040 2,930,000 8,778,360 2.9960 1.459 1.449 1.459 1.444 1.479 6,024,425 1.4571 0.00%
2013-03-11 0 3.000 2.990 3.010 2.990 3.110 5,968,000 18,138,440 3.0393 1.459 1.454 1.464 1.454 1.513 12,270,911 1.4782 -3.23%
2013-03-08 0 3.100 3.090 3.100 3.090 3.160 4,546,000 14,206,240 3.1250 1.508 1.503 1.508 1.503 1.537 9,347,112 1.5199 0.00%
2013-03-07 0 3.100 3.090 3.100 3.060 3.150 1,694,000 5,249,840 3.0991 1.508 1.503 1.508 1.488 1.532 3,483,064 1.5072 0.00%
2013-03-06 0 3.100 3.090 3.100 3.060 3.190 6,345,000 19,748,000 3.1124 1.508 1.503 1.508 1.488 1.551 13,046,067 1.5137 -1.90%
2013-03-05 0 3.160 3.140 3.160 3.060 3.160 5,276,000 16,383,000 3.1052 1.537 1.527 1.537 1.488 1.537 10,848,077 1.5102 1.28%
2013-03-04 0 3.120 3.110 3.120 3.060 3.320 7,810,000 24,352,644 3.1181 1.517 1.513 1.517 1.488 1.615 16,058,280 1.5165 -5.17%
2013-03-01 0 3.290 3.290 3.300 3.260 3.440 18,454,000 61,813,960 3.3496 1.600 1.600 1.605 1.586 1.673 37,943,598 1.6291 -6.80%
2013-02-28 0 3.530 3.520 3.540 3.440 3.560 5,550,999 19,449,906 3.5039 1.717 1.712 1.722 1.673 1.731 11,413,508 1.7041 2.92%
2013-02-27 0 3.430 3.400 3.430 3.320 3.490 2,943,500 9,966,295 3.3859 1.668 1.654 1.668 1.615 1.697 6,052,183 1.6467 3.00%
2013-02-26 0 3.330 3.310 3.340 3.300 3.390 3,598,000 12,051,070 3.3494 1.620 1.610 1.624 1.605 1.649 7,397,912 1.6290 -0.30%
2013-02-25 0 3.340 3.340 3.370 3.310 3.410 2,210,000 7,402,272 3.3494 1.624 1.624 1.639 1.610 1.658 4,544,020 1.6290 -1.18%
2013-02-22 0 3.380 3.370 3.390 3.330 3.400 4,043,000 13,620,330 3.3689 1.644 1.639 1.649 1.620 1.654 8,312,884 1.6385 0.30%
2013-02-21 0 3.370 3.360 3.370 3.320 3.430 3,200,000 10,736,780 3.3552 1.639 1.634 1.639 1.615 1.668 6,579,577 1.6318 -1.75%
2013-02-20 0 3.430 3.420 3.430 3.390 3.500 5,150,000 17,577,850 3.4132 1.668 1.663 1.668 1.649 1.702 10,589,007 1.6600 -1.15%
2013-02-19 0 3.470 3.440 3.470 3.410 3.560 4,950,000 17,290,470 3.4930 1.688 1.673 1.688 1.658 1.731 10,177,783 1.6988 -2.25%
2013-02-18 0 3.550 3.540 3.550 3.450 3.550 1,874,000 6,582,300 3.5124 1.727 1.722 1.727 1.678 1.727 3,853,165 1.7083 1.43%
2013-02-15 0 3.500 3.500 3.520 3.430 3.530 610,740 2,129,583 3.4869 1.702 1.702 1.712 1.668 1.717 1,255,753 1.6959 1.16%
2013-02-14 0 3.460 3.450 3.480 3.300 3.540 2,501,000 8,608,730 3.4421 1.683 1.678 1.693 1.605 1.722 5,142,351 1.6741 1.76%
2013-02-08 0 3.400 3.390 3.400 3.380 3.420 2,756,000 9,369,440 3.3997 1.654 1.649 1.654 1.644 1.663 5,666,661 1.6534 -0.29%
2013-02-07 0 3.410 3.410 3.420 3.410 3.550 11,662,000 40,323,028 3.4576 1.658 1.658 1.663 1.658 1.727 23,978,446 1.6816 -3.94%
2013-02-06 0 3.550 3.530 3.550 3.510 3.560 3,352,000 11,839,440 3.5321 1.727 1.717 1.727 1.707 1.731 6,892,107 1.7178 1.43%
2013-02-05 0 3.500 3.490 3.500 3.400 3.500 2,282,000 7,902,380 3.4629 1.702 1.697 1.702 1.654 1.702 4,692,061 1.6842 1.16%
2013-02-04 0 3.460 3.430 3.470 3.420 3.550 1,182,000 4,124,460 3.4894 1.683 1.668 1.688 1.663 1.727 2,430,331 1.6971 -0.57%
2013-02-01 0 3.480 3.480 3.500 3.480 3.600 2,480,000 8,715,900 3.5145 1.693 1.693 1.702 1.693 1.751 5,099,172 1.7093 -3.33%
2013-01-31 0 3.600 3.570 3.600 3.570 3.680 4,080,000 14,760,880 3.6179 1.751 1.736 1.751 1.736 1.790 8,388,961 1.7596 -1.37%
2013-01-30 0 3.650 3.650 3.660 3.590 3.670 2,490,000 9,055,560 3.6368 1.775 1.775 1.780 1.746 1.785 5,119,733 1.7688 0.27%
2013-01-29 0 3.640 3.630 3.640 3.420 3.650 4,386,000 15,722,232 3.5846 1.770 1.765 1.770 1.663 1.775 9,018,133 1.7434 4.90%
2013-01-28 0 3.470 3.460 3.490 3.440 3.550 1,812,000 6,307,300 3.4808 1.688 1.683 1.697 1.673 1.727 3,725,685 1.6929 -0.57%
2013-01-25 0 3.490 3.450 3.510 3.440 3.590 4,749,999 16,548,296 3.4839 1.697 1.678 1.707 1.673 1.746 9,766,557 1.6944 -2.79%
2013-01-24 0 3.590 3.540 3.590 3.530 3.650 7,434,000 26,691,660 3.5905 1.746 1.722 1.746 1.717 1.775 15,285,180 1.7462 1.70%
2013-01-23 0 3.530 3.510 3.530 3.450 3.600 4,708,000 16,573,800 3.5203 1.717 1.707 1.717 1.678 1.751 9,680,203 1.7121 -0.84%
2013-01-22 0 3.560 3.560 3.570 3.510 3.640 1,660,000 5,926,360 3.5701 1.731 1.731 1.736 1.707 1.770 3,413,156 1.7363 -0.84%
2013-01-21 0 3.590 3.580 3.600 3.500 3.630 3,258,000 11,657,920 3.5782 1.746 1.741 1.751 1.702 1.765 6,698,832 1.7403 2.87%
2013-01-18 0 3.490 3.490 3.510 3.370 3.560 4,502,000 15,614,240 3.4683 1.697 1.697 1.707 1.639 1.731 9,256,642 1.6868 3.87%
2013-01-17 0 3.360 3.360 3.400 3.300 3.530 1,412,000 4,780,700 3.3858 1.634 1.634 1.654 1.605 1.717 2,903,238 1.6467 -2.61%
2013-01-16 0 3.450 3.450 3.460 3.360 3.490 2,981,723 10,174,303 3.4122 1.678 1.678 1.683 1.634 1.697 6,130,774 1.6595 0.29%
2013-01-15 0 3.440 3.430 3.470 3.430 3.640 2,134,000 7,424,720 3.4793 1.673 1.668 1.688 1.668 1.770 4,387,755 1.6921 -0.58%
2013-01-14 0 3.460 3.440 3.460 3.290 3.470 4,224,000 14,413,490 3.4123 1.683 1.673 1.683 1.600 1.688 8,685,042 1.6596 4.85%
2013-01-11 0 3.300 3.280 3.290 3.250 3.480 9,152,000 30,301,940 3.3110 1.605 1.595 1.600 1.581 1.693 18,817,590 1.6103 -3.79%
2013-01-10 0 3.430 3.410 3.420 3.400 3.650 6,524,723 22,780,898 3.4915 1.668 1.658 1.663 1.654 1.775 13,415,599 1.6981 -5.51%
2013-01-09 0 3.630 3.610 3.640 3.600 3.700 3,554,000 12,988,260 3.6545 1.765 1.756 1.770 1.751 1.800 7,307,443 1.7774 -0.55%
2013-01-08 0 3.650 3.630 3.660 3.570 3.750 4,382,000 16,028,860 3.6579 1.775 1.765 1.780 1.736 1.824 9,009,908 1.7790 -1.08%
2013-01-07 0 3.690 3.650 3.690 3.570 3.700 4,984,000 18,108,150 3.6333 1.795 1.775 1.795 1.736 1.800 10,247,691 1.7670 1.65%
2013-01-04 0 3.630 3.600 3.630 3.560 3.810 10,555,500 38,577,925 3.6548 1.765 1.751 1.765 1.731 1.853 21,703,351 1.7775 -1.89%
2013-01-03 0 3.700 3.700 3.720 3.420 3.720 11,546,000 41,612,350 3.6040 1.800 1.800 1.809 1.663 1.809 23,739,936 1.7528 7.87%
2013-01-02 0 3.430 3.420 3.430 3.170 3.480 6,524,000 21,902,260 3.3572 1.668 1.663 1.668 1.542 1.693 13,414,113 1.6328 6.52%
2012-12-31 0 3.220 3.230 3.240 3.200 3.280 4,684,000 15,142,760 3.2329 1.566 1.571 1.576 1.556 1.595 9,630,856 1.5723 -1.53%
2012-12-28 0 3.270 3.260 3.280 2.940 3.280 14,099,445 44,357,205 3.1460 1.590 1.586 1.595 1.430 1.595 28,990,120 1.5301 11.99%
2012-12-27 0 2.920 2.910 2.920 2.840 2.920 3,146,000 9,069,260 2.8828 1.420 1.415 1.420 1.381 1.420 6,468,547 1.4021 4.29%
2012-12-24 0 2.800 2.800 2.810 2.780 2.810 310,000 866,940 2.7966 1.362 1.362 1.367 1.352 1.367 637,397 1.3601 0.00%
2012-12-21 0 2.800 2.800 2.840 2.780 2.870 2,490,000 7,051,640 2.8320 1.362 1.362 1.381 1.352 1.396 5,119,733 1.3773 -2.10%
2012-12-20 0 2.860 2.850 2.860 2.790 2.870 2,924,000 8,340,380 2.8524 1.391 1.386 1.391 1.357 1.396 6,012,088 1.3873 1.42%
2012-12-19 0 2.820 2.800 2.820 2.780 2.870 4,470,000 12,629,020 2.8253 1.372 1.362 1.372 1.352 1.396 9,190,847 1.3741 0.71%
2012-12-18 0 2.800 2.790 2.800 2.750 2.880 5,274,000 14,842,160 2.8142 1.362 1.357 1.362 1.337 1.401 10,843,965 1.3687 -1.06%
2012-12-17 0 2.830 2.830 2.860 2.820 2.900 2,429,940 6,925,351 2.8500 1.376 1.376 1.391 1.372 1.410 4,996,243 1.3861 -1.05%
2012-12-14 0 2.860 2.860 2.870 2.840 2.900 5,050,000 14,553,580 2.8819 1.391 1.391 1.396 1.381 1.410 10,383,395 1.4016 0.70%
2012-12-13 0 2.840 2.820 2.840 2.810 2.910 4,028,000 11,457,360 2.8444 1.381 1.372 1.381 1.367 1.415 8,282,042 1.3834 -1.73%
2012-12-12 0 2.890 2.890 2.900 2.820 2.940 6,224,000 17,945,500 2.8833 1.406 1.406 1.410 1.372 1.430 12,797,277 1.4023 3.21%
2012-12-11 0 2.800 2.800 2.820 2.790 2.900 3,862,000 10,990,010 2.8457 1.362 1.362 1.372 1.357 1.410 7,940,727 1.3840 -1.75%
2012-12-10 0 2.850 2.850 2.860 2.810 2.920 8,032,000 22,926,860 2.8544 1.386 1.386 1.391 1.367 1.420 16,514,738 1.3883 -1.72%
2012-12-07 0 2.900 2.890 2.900 2.870 2.950 3,364,000 9,771,060 2.9046 1.410 1.406 1.410 1.396 1.435 6,916,780 1.4127 -0.68%
2012-12-06 0 2.920 2.900 2.920 2.850 2.960 3,069,000 8,882,420 2.8942 1.420 1.410 1.420 1.386 1.440 6,310,226 1.4076 0.69%
2012-12-05 0 2.900 2.880 2.900 2.810 2.900 4,662,000 13,344,340 2.8624 1.410 1.401 1.410 1.367 1.410 9,585,621 1.3921 2.84%
2012-12-04 0 2.820 2.820 2.840 2.780 2.870 4,740,000 13,426,950 2.8327 1.372 1.372 1.381 1.352 1.396 9,745,998 1.3777 0.36%
2012-12-03 0 2.810 2.810 2.830 2.790 2.960 4,242,449 12,151,232 2.8642 1.367 1.367 1.376 1.357 1.440 8,722,975 1.3930 -4.75%
2012-11-30 0 2.950 2.940 2.950 2.880 3.000 6,524,000 19,322,260 2.9617 1.435 1.430 1.435 1.401 1.459 13,414,113 1.4404 0.68%
2012-11-29 0 2.930 2.920 2.930 2.690 2.960 9,388,000 27,198,660 2.8972 1.425 1.420 1.425 1.308 1.440 19,302,834 1.4091 7.33%
2012-11-28 0 2.730 2.720 2.740 2.710 2.780 2,535,000 6,934,480 2.7355 1.328 1.323 1.333 1.318 1.352 5,212,259 1.3304 -1.80%
2012-11-27 0 2.780 2.790 2.800 2.750 2.840 3,996,000 11,201,240 2.8031 1.352 1.357 1.362 1.337 1.381 8,216,247 1.3633 1.09%
2012-11-26 0 2.750 2.750 2.770 2.700 2.780 5,466,000 15,031,340 2.7500 1.337 1.337 1.347 1.313 1.352 11,238,740 1.3375 2.23%
2012-11-23 0 2.690 2.690 2.700 2.590 2.710 6,745,000 17,928,800 2.6581 1.308 1.308 1.313 1.260 1.318 13,868,515 1.2928 3.46%
2012-11-22 0 2.600 2.590 2.600 2.460 2.630 7,941,000 20,233,820 2.5480 1.265 1.260 1.265 1.196 1.279 16,327,631 1.2392 5.26%
2012-11-21 0 2.470 2.470 2.480 2.440 2.480 964,000 2,378,380 2.4672 1.201 1.201 1.206 1.187 1.206 1,982,098 1.1999 0.82%
2012-11-20 0 2.450 2.430 2.450 2.430 2.460 3,054,307 7,458,602 2.4420 1.192 1.182 1.192 1.182 1.196 6,280,015 1.1877 0.82%
2012-11-19 0 2.430 2.420 2.440 2.400 2.450 2,068,000 5,017,420 2.4262 1.182 1.177 1.187 1.167 1.192 4,252,052 1.1800 -0.82%
2012-11-16 0 2.450 2.440 2.460 2.440 2.500 2,669,000 6,545,980 2.4526 1.192 1.187 1.196 1.187 1.216 5,487,778 1.1928 2.08%
2012-11-15 0 2.400 2.390 2.410 2.380 2.440 1,784,000 4,314,240 2.4183 1.167 1.162 1.172 1.158 1.187 3,668,114 1.1761 -0.41%
2012-11-14 0 2.410 2.400 2.410 2.360 2.410 2,104,000 5,036,100 2.3936 1.172 1.167 1.172 1.148 1.172 4,326,072 1.1641 2.12%
2012-11-13 0 2.360 2.360 2.380 2.360 2.440 2,730,000 6,563,720 2.4043 1.148 1.148 1.158 1.148 1.187 5,613,202 1.1693 -3.28%
2012-11-12 0 2.440 2.430 2.450 2.420 2.450 3,716,000 9,084,700 2.4448 1.187 1.182 1.192 1.177 1.192 7,640,534 1.1890 0.00%
2012-11-09 0 2.440 2.430 2.440 2.420 2.450 2,236,000 5,456,400 2.4403 1.187 1.182 1.187 1.177 1.192 4,597,479 1.1868 -0.41%
2012-11-08 0 2.450 2.440 2.450 2.440 2.500 3,610,000 8,891,170 2.4629 1.192 1.187 1.192 1.187 1.216 7,422,585 1.1979 -2.78%
2012-11-07 0 2.520 2.500 2.510 2.460 2.550 3,486,000 8,716,900 2.5005 1.226 1.216 1.221 1.196 1.240 7,167,627 1.2161 1.61%
2012-11-06 0 2.480 2.480 2.490 2.440 2.520 5,428,000 13,454,320 2.4787 1.206 1.206 1.211 1.187 1.226 11,160,607 1.2055 1.22%
2012-11-05 0 2.450 2.440 2.450 2.420 2.480 1,799,000 4,398,000 2.4447 1.192 1.187 1.192 1.177 1.206 3,698,956 1.1890 0.00%
2012-11-02 0 2.450 2.440 2.450 2.400 2.460 3,914,000 9,538,650 2.4371 1.192 1.187 1.192 1.167 1.196 8,047,645 1.1853 1.66%
2012-11-01 0 2.410 2.410 2.430 2.310 2.440 6,424,800 15,342,619 2.3880 1.172 1.172 1.182 1.123 1.187 13,210,146 1.1614 3.88%
2012-10-31 0 2.320 2.310 2.320 2.270 2.320 2,092,000 4,800,960 2.2949 1.128 1.123 1.128 1.104 1.128 4,301,398 1.1161 0.87%
2012-10-30 0 2.300 2.300 2.310 2.260 2.310 1,556,000 3,561,380 2.2888 1.119 1.119 1.123 1.099 1.123 3,199,319 1.1132 0.44%
2012-10-29 0 2.290 2.290 2.300 2.280 2.300 864,000 1,977,160 2.2884 1.114 1.114 1.119 1.109 1.119 1,776,486 1.1130 0.00%
2012-10-26 0 2.290 2.280 2.290 2.240 2.330 3,114,000 7,114,620 2.2847 1.114 1.109 1.114 1.089 1.133 6,402,751 1.1112 -0.87%
2012-10-25 0 2.310 2.310 2.330 2.290 2.350 3,728,000 8,630,700 2.3151 1.123 1.123 1.133 1.114 1.143 7,665,207 1.1260 -2.12%
2012-10-24 0 2.360 2.350 2.370 2.260 2.370 5,830,000 13,614,400 2.3352 1.148 1.143 1.153 1.099 1.153 11,987,167 1.1357 3.06%
2012-10-22 0 2.290 2.290 2.300 2.220 2.310 1,698,000 3,878,400 2.2841 1.114 1.114 1.119 1.080 1.123 3,491,288 1.1109 0.88%
2012-10-19 0 2.270 2.260 2.280 2.250 2.290 1,546,000 3,500,760 2.2644 1.104 1.099 1.109 1.094 1.114 3,178,758 1.1013 -0.87%
2012-10-18 0 2.290 2.280 2.290 2.260 2.320 2,978,000 6,807,000 2.2858 1.114 1.109 1.114 1.099 1.128 6,123,119 1.1117 0.00%
2012-10-17 0 2.290 2.280 2.290 2.260 2.300 5,661,000 12,925,340 2.2832 1.114 1.109 1.114 1.099 1.119 11,639,683 1.1105 1.78%
2012-10-16 0 2.250 2.250 2.260 2.200 2.260 7,934,000 17,746,650 2.2368 1.094 1.094 1.099 1.070 1.099 16,313,239 1.0879 2.74%
2012-10-15 0 2.190 2.190 2.200 2.190 2.220 1,856,000 4,082,700 2.1997 1.065 1.065 1.070 1.065 1.080 3,816,155 1.0698 -0.45%
2012-10-12 0 2.200 2.190 2.200 2.190 2.210 3,710,000 8,152,640 2.1975 1.070 1.065 1.070 1.065 1.075 7,628,197 1.0688 0.00%
2012-10-11 0 2.200 2.190 2.200 2.180 2.200 396,000 867,380 2.1904 1.070 1.065 1.070 1.060 1.070 814,223 1.0653 0.46%
2012-10-10 0 2.190 2.180 2.190 2.150 2.190 764,370 1,662,831 2.1754 1.065 1.060 1.065 1.046 1.065 1,571,635 1.0580 0.46%
2012-10-09 0 2.180 2.170 2.190 2.170 2.210 2,424,000 5,318,920 2.1943 1.060 1.055 1.065 1.055 1.075 4,984,030 1.0672 0.93%
2012-10-08 0 2.160 2.160 2.170 2.160 2.200 776,000 1,689,140 2.1767 1.051 1.051 1.055 1.051 1.070 1,595,547 1.0587 -1.82%
2012-10-05 0 2.200 2.190 2.200 2.180 2.210 798,000 1,753,200 2.1970 1.070 1.065 1.070 1.060 1.075 1,640,782 1.0685 -0.45%
2012-10-04 0 2.210 2.200 2.210 2.180 2.220 614,000 1,351,280 2.2008 1.075 1.070 1.075 1.060 1.080 1,262,456 1.0704 0.45%
2012-10-03 0 2.200 2.200 2.220 2.160 2.220 1,582,000 3,474,820 2.1965 1.070 1.070 1.080 1.051 1.080 3,252,778 1.0683 -0.90%
2012-09-28 0 2.220 2.210 2.220 2.190 2.230 486,000 1,074,160 2.2102 1.080 1.075 1.080 1.065 1.085 999,273 1.0749 0.91%
2012-09-27 0 2.200 2.200 2.210 2.120 2.230 1,792,000 3,931,740 2.1941 1.070 1.070 1.075 1.031 1.085 3,684,563 1.0671 3.29%
2012-09-26 0 2.130 2.130 2.140 2.120 2.140 1,206,000 2,568,720 2.1300 1.036 1.036 1.041 1.031 1.041 2,479,678 1.0359 0.47%
2012-09-25 0 2.120 2.120 2.130 2.090 2.130 1,318,000 2,796,160 2.1215 1.031 1.031 1.036 1.016 1.036 2,709,963 1.0318 0.47%
2012-09-24 0 2.110 2.110 2.120 2.100 2.140 3,094,000 6,545,280 2.1155 1.026 1.026 1.031 1.021 1.041 6,361,628 1.0289 -2.76%
2012-09-21 0 2.170 2.170 2.190 2.150 2.230 498,000 1,091,220 2.1912 1.055 1.055 1.065 1.046 1.085 1,023,947 1.0657 -1.81%
2012-09-20 0 2.210 2.200 2.210 2.190 2.240 398,000 880,400 2.2121 1.075 1.070 1.075 1.065 1.089 818,335 1.0758 -1.78%
2012-09-19 0 2.250 2.230 2.250 2.220 2.250 1,994,000 4,472,550 2.2430 1.094 1.085 1.094 1.080 1.094 4,099,899 1.0909 1.35%
2012-09-18 0 2.220 2.220 2.230 2.220 2.270 3,886,000 8,705,636 2.2403 1.080 1.080 1.085 1.080 1.104 7,990,074 1.0896 -2.20%
2012-09-17 0 2.270 2.250 2.270 2.230 2.300 5,162,000 11,684,380 2.2635 1.104 1.094 1.104 1.085 1.119 10,613,680 1.1009 -0.87%
2012-09-14 0 2.290 2.280 2.290 2.230 2.290 5,168,000 11,733,620 2.2704 1.114 1.109 1.114 1.085 1.114 10,626,017 1.1042 4.09%
2012-09-13 0 2.200 2.200 2.210 2.100 2.210 4,809,300 10,490,717 2.1813 1.070 1.070 1.075 1.021 1.075 9,888,487 1.0609 3.77%
2012-09-12 0 2.120 2.120 2.130 2.090 2.130 1,924,000 4,053,120 2.1066 1.031 1.031 1.036 1.016 1.036 3,955,971 1.0246 1.92%
2012-09-11 0 2.080 2.070 2.080 2.030 2.080 2,662,000 5,464,880 2.0529 1.012 1.007 1.012 0.987 1.012 5,473,386 0.9984 -0.48%
2012-09-10 0 2.090 2.080 2.090 2.060 2.090 3,406,000 7,096,440 2.0835 1.016 1.012 1.016 1.002 1.016 7,003,137 1.0133 1.95%
2012-09-07 0 2.050 2.040 2.050 1.980 2.070 3,606,000 7,317,900 2.0294 0.997 0.992 0.997 0.963 1.007 7,414,361 0.9870 5.13%
2012-09-06 0 1.950 1.940 1.960 1.900 1.960 2,302,000 4,444,920 1.9309 0.948 0.944 0.953 0.924 0.953 4,733,183 0.9391 2.09%
2012-09-05 0 1.910 1.910 1.930 1.910 1.980 3,462,000 6,728,940 1.9437 0.929 0.929 0.939 0.929 0.963 7,118,280 0.9453 -2.55%
2012-09-04 0 1.960 1.960 1.980 1.960 2.060 5,854,000 11,789,340 2.0139 0.953 0.953 0.963 0.953 1.002 12,036,514 0.9795 -4.39%
2012-09-03 0 2.050 2.040 2.050 2.000 2.080 3,342,000 6,877,260 2.0578 0.997 0.992 0.997 0.973 1.012 6,871,546 1.0008 0.00%
2012-08-31 0 2.050 2.040 2.070 2.040 2.080 892,000 1,833,278 2.0552 0.997 0.992 1.007 0.992 1.012 1,834,057 0.9996 0.00%
2012-08-30 0 2.050 2.050 2.060 2.050 2.110 2,150,200 4,451,100 2.0701 0.997 0.997 1.002 0.997 1.026 4,421,064 1.0068 -1.91%
2012-08-29 0 2.090 2.080 2.100 2.070 2.130 2,765,300 5,801,730 2.0980 1.016 1.012 1.021 1.007 1.036 5,685,783 1.0204 -1.42%
2012-08-28 0 2.120 2.110 2.120 2.100 2.180 3,372,000 7,181,080 2.1296 1.031 1.026 1.031 1.021 1.060 6,933,229 1.0357 -3.20%
2012-08-27 0 2.190 2.180 2.190 2.170 2.280 2,064,120 4,577,978 2.2179 1.065 1.060 1.065 1.055 1.109 4,244,074 1.0787 -4.78%
2012-08-24 0 2.300 2.290 2.310 2.290 2.370 1,590,000 3,691,200 2.3215 1.119 1.114 1.123 1.114 1.153 3,269,227 1.1291 -3.36%
2012-08-23 0 2.380 2.350 2.380 2.350 2.420 844,000 2,013,460 2.3856 1.158 1.143 1.158 1.143 1.177 1,735,363 1.1603 -0.42%
2012-08-22 0 2.390 2.390 2.400 2.380 2.430 892,000 2,148,120 2.4082 1.162 1.162 1.167 1.158 1.182 1,834,057 1.1712 -0.83%
2012-08-21 0 2.410 2.420 2.430 2.410 2.480 1,750,000 4,263,060 2.4360 1.172 1.177 1.182 1.172 1.206 3,598,206 1.1848 -0.41%
2012-08-20 0 2.420 2.410 2.420 2.330 2.420 1,044,000 2,474,280 2.3700 1.177 1.172 1.177 1.133 1.177 2,146,587 1.1527 1.68%
2012-08-17 0 2.380 2.380 2.390 2.370 2.420 736,000 1,758,080 2.3887 1.158 1.158 1.162 1.153 1.177 1,513,303 1.1618 -2.06%
2012-08-16 0 2.430 2.410 2.430 2.360 2.430 340,000 815,940 2.3998 1.182 1.172 1.182 1.148 1.182 699,080 1.1672 2.53%
2012-08-15 0 2.370 2.370 2.390 2.360 2.440 1,382,000 3,332,600 2.4114 1.153 1.153 1.162 1.148 1.187 2,841,555 1.1728 -2.47%
2012-08-14 0 2.430 2.410 2.430 2.410 2.440 538,000 1,302,820 2.4216 1.182 1.172 1.182 1.172 1.187 1,106,191 1.1778 -0.82%
2012-08-13 0 2.450 2.430 2.460 2.420 2.480 892,000 2,193,122 2.4587 1.192 1.182 1.196 1.177 1.206 1,834,057 1.1958 1.66%
2012-08-10 0 2.410 2.410 2.430 2.410 2.450 439,000 1,061,440 2.4179 1.172 1.172 1.182 1.172 1.192 902,636 1.1759 -1.23%
2012-08-09 0 2.440 2.430 2.440 2.370 2.460 1,986,000 4,807,400 2.4206 1.187 1.182 1.187 1.153 1.196 4,083,450 1.1773 2.95%
2012-08-08 0 2.370 2.360 2.380 2.340 2.390 1,340,000 3,171,780 2.3670 1.153 1.148 1.158 1.138 1.162 2,755,198 1.1512 0.85%
2012-08-07 0 2.350 2.340 2.350 2.320 2.400 2,930,000 6,886,720 2.3504 1.143 1.138 1.143 1.128 1.167 6,024,425 1.1431 -2.49%
2012-08-06 0 2.410 2.400 2.410 2.390 2.430 1,396,000 3,360,160 2.4070 1.172 1.167 1.172 1.162 1.182 2,870,340 1.1706 1.69%
2012-08-03 0 2.370 2.370 2.380 2.360 2.400 504,000 1,198,800 2.3786 1.153 1.153 1.158 1.148 1.167 1,036,283 1.1568 -0.42%
2012-08-02 0 2.380 2.370 2.390 2.360 2.420 2,950,000 7,056,500 2.3920 1.158 1.153 1.162 1.148 1.177 6,065,547 1.1634 -1.65%
2012-08-01 0 2.420 2.410 2.420 2.350 2.420 1,382,000 3,327,160 2.4075 1.177 1.172 1.177 1.143 1.177 2,841,555 1.1709 1.68%
2012-07-31 0 2.380 2.370 2.380 2.350 2.380 1,792,000 4,246,220 2.3695 1.158 1.153 1.158 1.143 1.158 3,684,563 1.1524 1.28%
2012-07-30 0 2.350 2.350 2.360 2.320 2.380 2,042,000 4,798,750 2.3500 1.143 1.143 1.148 1.128 1.158 4,198,593 1.1429 -0.84%
2012-07-27 0 2.370 2.360 2.370 2.330 2.390 1,494,000 3,538,526 2.3685 1.153 1.148 1.153 1.133 1.162 3,071,840 1.1519 3.04%
2012-07-26 0 2.300 2.290 2.310 2.290 2.370 2,636,000 6,115,860 2.3201 1.119 1.114 1.123 1.114 1.153 5,419,927 1.1284 -2.13%
2012-07-25 0 2.350 2.350 2.360 2.330 2.410 2,368,000 5,594,998 2.3628 1.143 1.143 1.148 1.133 1.172 4,868,887 1.1491 -1.67%
2012-07-24 0 2.390 2.390 2.400 2.390 2.410 958,000 2,295,940 2.3966 1.162 1.162 1.167 1.162 1.172 1,969,761 1.1656 -2.05%
2012-07-23 0 2.440 2.440 2.450 2.390 2.460 1,306,000 3,181,620 2.4362 1.187 1.187 1.192 1.162 1.196 2,685,290 1.1848 0.00%
2012-07-20 0 2.440 2.430 2.440 2.410 2.500 2,184,000 5,324,180 2.4378 1.187 1.182 1.187 1.172 1.216 4,490,561 1.1856 -1.21%
2012-07-19 0 2.470 2.470 2.490 2.440 2.520 3,858,000 9,563,300 2.4788 1.201 1.201 1.211 1.187 1.226 7,932,502 1.2056 0.41%
2012-07-18 0 2.460 2.440 2.460 2.420 2.540 4,242,000 10,408,860 2.4538 1.196 1.187 1.196 1.177 1.235 8,722,052 1.1934 -2.77%
2012-07-17 0 2.530 2.520 2.540 2.440 2.570 7,818,000 19,604,980 2.5077 1.230 1.226 1.235 1.187 1.250 16,074,729 1.2196 4.12%
2012-07-16 0 2.430 2.430 2.440 2.360 2.480 5,498,000 13,384,580 2.4344 1.182 1.182 1.187 1.148 1.206 11,304,536 1.1840 2.53%
2012-07-13 0 2.370 2.360 2.380 2.330 2.380 2,416,000 5,689,140 2.3548 1.153 1.148 1.158 1.133 1.158 4,967,581 1.1453 1.28%
2012-07-12 0 2.340 2.340 2.370 2.320 2.370 2,296,000 5,383,100 2.3446 1.138 1.138 1.153 1.128 1.153 4,720,846 1.1403 0.00%
2012-07-11 0 2.340 2.330 2.340 2.330 2.390 3,214,000 7,558,770 2.3518 1.138 1.133 1.138 1.133 1.162 6,608,363 1.1438 -1.27%
2012-07-10 0 2.370 2.370 2.380 2.350 2.390 1,476,000 3,493,980 2.3672 1.153 1.153 1.158 1.143 1.162 3,034,830 1.1513 0.00%
2012-07-09 0 2.370 2.360 2.380 2.330 2.420 3,334,000 7,885,960 2.3653 1.153 1.148 1.158 1.133 1.177 6,855,097 1.1504 -2.87%
2012-07-06 0 2.440 2.430 2.440 2.340 2.440 14,498,000 34,783,680 2.3992 1.187 1.182 1.187 1.138 1.187 29,809,596 1.1669 5.63%
2012-07-05 0 2.310 2.290 2.320 2.290 2.320 1,562,000 3,605,500 2.3083 1.123 1.114 1.128 1.114 1.128 3,211,656 1.1226 0.43%
2012-07-04 0 2.300 2.300 2.320 2.300 2.330 2,456,000 5,691,300 2.3173 1.119 1.119 1.128 1.119 1.133 5,049,825 1.1270 0.00%
2012-07-03 0 2.300 2.300 2.310 2.270 2.370 6,028,750 13,952,512 2.3143 1.119 1.119 1.123 1.104 1.153 12,395,820 1.1256 0.44%
2012-06-29 0 2.290 2.280 2.310 2.280 2.310 939,482 2,159,693 2.2988 1.114 1.109 1.123 1.109 1.123 1,931,686 1.1180 -0.87%
2012-06-28 0 2.310 2.310 2.320 2.280 2.330 1,288,000 2,962,960 2.3004 1.123 1.123 1.128 1.109 1.133 2,648,280 1.1188 -0.43%
2012-06-27 0 2.320 2.330 2.340 2.260 2.340 2,970,000 6,828,720 2.2992 1.128 1.133 1.138 1.099 1.138 6,106,670 1.1182 1.31%
2012-06-26 0 2.290 2.280 2.290 2.280 2.300 862,000 1,980,420 2.2975 1.114 1.109 1.114 1.109 1.119 1,772,374 1.1174 0.00%
2012-06-25 0 2.290 2.280 2.290 2.280 2.350 3,836,000 8,870,100 2.3123 1.114 1.109 1.114 1.109 1.143 7,887,268 1.1246 0.44%
2012-06-22 0 2.280 2.270 2.280 2.180 2.320 1,018,000 2,313,080 2.2722 1.109 1.104 1.109 1.060 1.128 2,093,128 1.1051 3.17%
2012-06-21 0 2.210 2.200 2.230 2.180 2.280 3,766,000 8,458,460 2.2460 1.075 1.070 1.085 1.060 1.109 7,743,340 1.0924 -1.78%
2012-06-20 0 2.250 2.250 2.280 2.230 2.300 1,792,000 4,053,940 2.2622 1.094 1.094 1.109 1.085 1.119 3,684,563 1.1002 -1.32%
2012-06-19 0 2.280 2.270 2.280 2.250 2.340 4,214,000 9,751,460 2.3141 1.109 1.104 1.109 1.094 1.138 8,664,480 1.1255 -1.30%
2012-06-18 0 2.310 2.290 2.310 2.210 2.350 6,487,995 14,824,388 2.2849 1.123 1.114 1.123 1.075 1.143 13,340,082 1.1113 1.76%
2012-06-15 0 2.270 2.270 2.280 2.200 2.290 9,258,000 20,775,700 2.2441 1.104 1.104 1.109 1.070 1.114 19,035,539 1.0914 4.13%
2012-06-14 0 2.180 2.170 2.180 2.170 2.280 4,348,122 9,696,475 2.2300 1.060 1.055 1.060 1.055 1.109 8,940,251 1.0846 -2.24%
2012-06-13 0 2.230 2.220 2.230 2.180 2.280 5,610,000 12,515,544 2.2309 1.085 1.080 1.085 1.060 1.109 11,534,821 1.0850 -0.89%
2012-06-12 0 2.250 2.230 2.250 2.030 2.250 4,432,000 9,642,930 2.1758 1.094 1.085 1.094 0.987 1.094 9,112,714 1.0582 9.22%
2012-06-11 0 2.060 2.040 2.060 1.940 2.090 3,990,000 8,056,730 2.0192 1.002 0.992 1.002 0.944 1.016 8,203,910 0.9821 7.85%
2012-06-08 0 1.910 1.900 1.920 1.880 1.940 3,208,000 6,106,940 1.9037 0.929 0.924 0.934 0.914 0.944 6,596,026 0.9259 0.00%
2012-06-07 0 1.910 1.910 1.940 1.910 1.980 4,660,250 9,060,925 1.9443 0.929 0.929 0.944 0.929 0.963 9,582,023 0.9456 0.53%
2012-06-06 0 1.900 1.890 1.900 1.860 1.970 9,266,000 17,607,360 1.9002 0.924 0.919 0.924 0.905 0.958 19,051,988 0.9242 0.00%
2012-06-05 0 1.900 1.890 1.900 1.870 1.940 1,802,000 3,410,820 1.8928 0.924 0.919 0.924 0.909 0.944 3,705,124 0.9206 -1.55%
2012-06-04 0 1.930 1.930 1.960 1.920 1.990 2,130,000 4,170,380 1.9579 0.939 0.939 0.953 0.934 0.968 4,379,531 0.9522 -2.53%
2012-06-01 0 1.980 1.970 1.980 1.950 2.010 1,683,566 3,326,615 1.9759 0.963 0.958 0.963 0.948 0.978 3,461,610 0.9610 -0.50%
2012-05-31 0 1.990 1.980 2.020 1.940 2.010 1,550,000 3,052,080 1.9691 0.968 0.963 0.982 0.944 0.978 3,186,983 0.9577 0.00%
2012-05-30 0 1.990 1.980 1.990 1.960 2.000 1,872,000 3,715,146 1.9846 0.968 0.963 0.968 0.953 0.973 3,849,053 0.9652 -0.50%
2012-05-29 0 2.000 2.000 2.010 1.920 2.000 2,736,000 5,355,740 1.9575 0.973 0.973 0.978 0.934 0.973 5,625,538 0.9520 4.71%
2012-05-28 0 1.910 1.900 1.910 1.870 1.940 1,546,000 2,944,020 1.9043 0.929 0.924 0.929 0.909 0.944 3,178,758 0.9262 0.53%
2012-05-25 0 1.900 1.890 1.900 1.870 1.940 1,252,000 2,382,928 1.9033 0.924 0.919 0.924 0.909 0.944 2,574,259 0.9257 -1.04%
2012-05-24 0 1.920 1.900 1.920 1.830 1.960 4,256,000 8,102,160 1.9037 0.934 0.924 0.934 0.890 0.953 8,750,837 0.9259 4.92%
2012-05-23 0 1.830 1.830 1.840 1.810 1.880 2,018,000 3,720,160 1.8435 0.890 0.890 0.895 0.880 0.914 4,149,246 0.8966 -1.08%
2012-05-22 0 1.850 1.840 1.860 1.810 1.890 2,376,000 4,407,460 1.8550 0.900 0.895 0.905 0.880 0.919 4,885,336 0.9022 2.21%
2012-05-21 0 1.810 1.780 1.810 1.710 1.810 918,000 1,636,260 1.7824 0.880 0.866 0.880 0.832 0.880 1,887,516 0.8669 4.02%
2012-05-18 0 1.740 1.740 1.750 1.710 1.800 3,532,000 6,172,670 1.7476 0.846 0.846 0.851 0.832 0.875 7,262,208 0.8500 -3.33%
2012-05-17 0 1.800 1.800 1.810 1.750 1.860 2,718,000 4,912,580 1.8074 0.875 0.875 0.880 0.851 0.905 5,588,528 0.8790 2.86%
2012-05-16 0 1.750 1.750 1.770 1.740 1.830 3,558,000 6,254,540 1.7579 0.851 0.851 0.861 0.846 0.890 7,315,667 0.8550 -4.89%
2012-05-15 0 1.840 1.830 1.840 1.790 1.850 1,590,000 2,901,440 1.8248 0.895 0.890 0.895 0.871 0.900 3,269,227 0.8875 0.55%
2012-05-14 0 1.830 1.830 1.840 1.820 1.870 2,876,000 5,304,380 1.8444 0.890 0.890 0.895 0.885 0.909 5,913,395 0.8970 0.00%
2012-05-11 0 1.830 1.820 1.830 1.800 1.870 4,792,000 8,747,100 1.8254 0.890 0.885 0.890 0.875 0.909 9,852,916 0.8878 -2.66%
2012-05-10 0 1.880 1.880 1.900 1.870 1.940 2,384,000 4,527,440 1.8991 0.914 0.914 0.924 0.909 0.944 4,901,785 0.9236 -3.09%
2012-05-09 0 1.940 1.940 1.950 1.890 1.990 2,168,000 4,228,800 1.9506 0.944 0.944 0.948 0.919 0.968 4,457,663 0.9487 -2.51%
2012-05-08 0 1.990 1.980 1.990 1.950 1.990 1,923,080 3,785,393 1.9684 0.968 0.963 0.968 0.948 0.968 3,954,079 0.9573 0.51%
2012-05-07 0 1.980 1.960 1.980 1.950 2.000 2,960,000 5,830,500 1.9698 0.963 0.953 0.963 0.948 0.973 6,086,109 0.9580 -1.00%
2012-05-04 0 2.000 1.990 2.000 1.980 2.090 4,730,000 9,595,780 2.0287 0.973 0.968 0.973 0.963 1.016 9,725,437 0.9867 -4.76%
2012-05-03 0 2.100 2.090 2.100 2.090 2.150 7,970,000 16,888,320 2.1190 1.021 1.016 1.021 1.016 1.046 16,387,259 1.0306 -1.41%
2012-05-02 0 2.130 2.130 2.150 2.120 2.160 3,238,000 6,933,720 2.1414 1.036 1.036 1.046 1.031 1.051 6,657,709 1.0415 -0.47%
2012-04-30 0 2.140 2.140 2.150 2.090 2.210 3,988,000 8,524,000 2.1374 1.041 1.041 1.046 1.016 1.075 8,199,798 1.0395 -0.74%
2012-04-27 0 2.390 2.390 2.400 2.350 2.400 3,780,000 8,996,840 2.3801 1.049 1.049 1.053 1.031 1.053 8,616,107 1.0442 0.00%
2012-04-26 0 2.390 2.370 2.390 2.350 2.390 1,552,000 3,679,020 2.3705 1.049 1.040 1.049 1.031 1.049 3,537,619 1.0400 2.14%
2012-04-25 0 2.340 2.330 2.350 2.310 2.360 3,252,000 7,617,520 2.3424 1.027 1.022 1.031 1.013 1.035 7,412,587 1.0276 1.30%
2012-04-24 0 2.310 2.300 2.320 2.290 2.330 4,869,000 11,259,270 2.3124 1.013 1.009 1.018 1.005 1.022 11,098,367 1.0145 1.32%
2012-04-23 0 2.280 2.280 2.290 2.270 2.360 4,197,499 9,668,547 2.3034 1.000 1.000 1.005 0.996 1.035 9,567,752 1.0105 -2.56%
2012-04-20 0 2.340 2.330 2.340 2.300 2.360 2,505,514 5,820,042 2.3229 1.027 1.022 1.027 1.009 1.035 5,711,052 1.0191 -0.85%
2012-04-19 0 2.360 2.350 2.360 2.340 2.370 1,098,000 2,591,000 2.3597 1.035 1.031 1.035 1.027 1.040 2,502,774 1.0353 0.43%
2012-04-18 0 2.350 2.340 2.350 2.290 2.350 4,018,000 9,315,000 2.3183 1.031 1.027 1.031 1.005 1.031 9,158,603 1.0171 1.29%
2012-04-17 0 2.320 2.320 2.330 2.290 2.390 3,288,000 7,686,900 2.3379 1.018 1.018 1.022 1.005 1.049 7,494,646 1.0257 -1.28%
2012-04-16 0 2.350 2.350 2.360 2.350 2.410 3,370,000 8,015,220 2.3784 1.031 1.031 1.035 1.031 1.057 7,681,556 1.0434 -3.29%
2012-04-13 0 2.430 2.430 2.450 2.370 2.460 8,184,000 19,763,560 2.4149 1.066 1.066 1.075 1.040 1.079 18,654,556 1.0594 2.10%
2012-04-12 0 2.380 2.350 2.380 2.300 2.380 2,906,000 6,750,280 2.3229 1.044 1.031 1.044 1.009 1.044 6,623,917 1.0191 3.48%
2012-04-11 0 2.300 2.290 2.300 2.280 2.330 8,044,000 18,537,300 2.3045 1.009 1.005 1.009 1.000 1.022 18,335,441 1.0110 -1.71%
2012-04-10 0 2.340 2.340 2.350 2.280 2.350 8,168,000 18,957,020 2.3209 1.027 1.027 1.031 1.000 1.031 18,618,086 1.0182 1.30%
2012-04-05 0 2.310 2.310 2.320 2.260 2.370 5,550,000 12,892,380 2.3230 1.013 1.013 1.018 0.991 1.040 12,650,634 1.0191 -1.28%
2012-04-03 0 2.340 2.330 2.340 2.180 2.350 8,276,000 18,936,594 2.2881 1.027 1.022 1.027 0.956 1.031 18,864,260 1.0038 7.83%
2012-04-02 0 2.170 2.170 2.180 2.160 2.220 3,584,000 7,803,020 2.1772 0.952 0.952 0.956 0.948 0.974 8,169,346 0.9552 -0.91%
2012-03-30 0 2.190 2.170 2.190 2.130 2.190 2,388,000 5,162,300 2.1618 0.961 0.952 0.961 0.934 0.961 5,443,192 0.9484 1.39%
2012-03-29 0 2.160 2.150 2.170 2.130 2.180 1,834,000 3,945,620 2.1514 0.948 0.943 0.952 0.934 0.956 4,180,408 0.9438 -1.37%
2012-03-28 0 2.190 2.170 2.190 2.160 2.240 3,478,000 7,627,100 2.1930 0.961 0.952 0.961 0.948 0.983 7,927,730 0.9621 -1.79%
2012-03-27 0 2.230 2.220 2.230 2.160 2.230 5,354,000 11,733,900 2.1916 0.978 0.974 0.978 0.948 0.978 12,203,873 0.9615 2.76%
2012-03-26 0 2.170 2.150 2.170 2.080 2.170 2,414,000 5,144,160 2.1310 0.952 0.943 0.952 0.913 0.952 5,502,456 0.9349 4.33%
2012-03-23 0 2.080 2.080 2.100 2.040 2.140 11,938,000 24,969,188 2.0916 0.913 0.913 0.921 0.895 0.939 27,211,399 0.9176 -4.59%
2012-03-22 0 2.180 2.160 2.190 2.160 2.270 8,342,000 18,363,640 2.2013 0.956 0.948 0.961 0.948 0.996 19,014,700 0.9658 -1.80%
2012-03-21 0 2.220 2.220 2.260 2.190 2.290 5,016,000 11,164,940 2.2259 0.974 0.974 0.991 0.961 1.005 11,433,438 0.9765 -2.20%
2012-03-20 0 2.270 2.270 2.280 2.260 2.370 8,034,000 18,501,760 2.3029 0.996 0.996 1.000 0.991 1.040 18,312,647 1.0103 0.89%
2012-03-19 0 2.250 2.240 2.250 2.190 2.320 3,077,100 6,956,265 2.2607 0.987 0.983 0.987 0.961 1.018 7,013,922 0.9918 -1.75%
2012-03-16 0 2.290 2.280 2.290 2.270 2.360 3,874,000 8,922,300 2.3031 1.005 1.000 1.005 0.996 1.035 8,830,370 1.0104 -1.29%
2012-03-15 0 2.320 2.310 2.350 2.250 2.370 4,918,000 11,372,300 2.3124 1.018 1.013 1.031 0.987 1.040 11,210,057 1.0145 -1.28%
2012-03-14 0 2.350 2.340 2.360 2.310 2.460 6,270,000 14,948,000 2.3841 1.031 1.027 1.035 1.013 1.079 14,291,797 1.0459 -0.42%
2012-03-13 0 2.360 2.340 2.360 2.240 2.360 4,272,000 9,776,180 2.2884 1.035 1.027 1.035 0.983 1.035 9,737,569 1.0040 2.61%
2012-03-12 0 2.300 2.290 2.310 2.270 2.340 1,608,000 3,696,480 2.2988 1.009 1.005 1.013 0.996 1.027 3,665,265 1.0085 -0.86%
2012-03-09 0 2.320 2.300 2.320 2.280 2.340 1,264,000 2,911,140 2.3031 1.018 1.009 1.018 1.000 1.027 2,881,153 1.0104 0.87%
2012-03-08 0 2.300 2.280 2.300 2.250 2.340 1,188,000 2,727,332 2.2957 1.009 1.000 1.009 0.987 1.027 2,707,919 1.0072 2.22%
2012-03-07 0 2.250 2.250 2.260 2.240 2.300 1,248,000 2,826,330 2.2647 0.987 0.987 0.991 0.983 1.009 2,844,683 0.9935 -1.32%
2012-03-06 0 2.280 2.280 2.290 2.250 2.400 4,904,000 11,248,512 2.2937 1.000 1.000 1.005 0.987 1.053 11,178,145 1.0063 -5.00%
2012-03-05 0 2.400 2.400 2.410 2.330 2.430 2,642,000 6,335,320 2.3979 1.053 1.053 1.057 1.022 1.066 6,022,157 1.0520 -1.23%
2012-03-02 0 2.430 2.400 2.430 2.260 2.450 4,140,000 9,844,190 2.3778 1.066 1.053 1.066 0.991 1.075 9,436,689 1.0432 8.00%
2012-03-01 0 2.250 2.250 2.290 2.220 2.380 7,682,000 17,580,980 2.2886 0.987 0.987 1.005 0.974 1.044 17,510,300 1.0040 -4.26%
2012-02-29 0 2.350 2.330 2.350 2.280 2.400 5,016,000 11,787,440 2.3500 1.031 1.022 1.031 1.000 1.053 11,433,438 1.0310 0.86%
2012-02-28 0 2.330 2.320 2.330 2.290 2.370 2,286,000 5,312,220 2.3238 1.022 1.018 1.022 1.005 1.040 5,210,693 1.0195 0.00%
2012-02-27 0 2.330 2.330 2.350 2.320 2.420 1,976,000 4,676,580 2.3667 1.022 1.022 1.031 1.018 1.062 4,504,081 1.0383 -0.85%
2012-02-24 0 2.350 2.350 2.360 2.250 2.350 13,850,000 32,039,840 2.3133 1.031 1.031 1.035 0.987 1.031 31,569,599 1.0149 2.62%
2012-02-23 0 2.290 2.270 2.290 2.250 2.360 6,558,000 15,029,460 2.2918 1.005 0.996 1.005 0.987 1.035 14,948,262 1.0054 -0.87%
2012-02-22 0 2.310 2.290 2.310 2.210 2.370 7,795,880 18,065,648 2.3173 1.013 1.005 1.013 0.970 1.040 17,769,878 1.0166 3.12%
2012-02-21 0 2.240 2.230 2.240 2.210 2.320 7,363,475 16,465,475 2.2361 0.983 0.978 0.983 0.970 1.018 16,784,257 0.9810 -1.32%
2012-02-20 0 2.270 2.250 2.260 2.250 2.350 7,592,000 17,301,900 2.2790 0.996 0.987 0.991 0.987 1.031 17,305,155 0.9998 1.79%
2012-02-17 0 2.230 2.230 2.240 2.220 2.260 11,960,000 26,834,940 2.2437 0.978 0.978 0.983 0.974 0.991 27,261,546 0.9844 0.90%
2012-02-16 0 2.210 2.200 2.220 2.120 2.230 10,474,000 23,122,680 2.2076 0.970 0.965 0.974 0.930 0.978 23,874,367 0.9685 2.79%
2012-02-15 0 2.150 2.150 2.160 2.080 2.200 6,054,000 13,060,380 2.1573 0.943 0.943 0.948 0.913 0.965 13,799,448 0.9464 3.37%
2012-02-14 0 2.080 2.080 2.110 1.990 2.120 11,672,323 23,928,130 2.0500 0.913 0.913 0.926 0.873 0.930 26,605,817 0.8994 -0.95%
2012-02-13 0 2.100 2.100 2.130 1.960 2.140 9,066,000 18,780,900 2.0716 0.921 0.921 0.934 0.860 0.939 20,664,981 0.9088 5.00%
2012-02-10 0 2.000 2.000 2.020 1.990 2.240 26,108,000 55,178,760 2.1135 0.877 0.877 0.886 0.873 0.983 59,510,404 0.9272 -3.38%
2012-02-09 0 2.070 2.060 2.070 1.890 2.100 29,666,400 60,912,340 2.0532 0.908 0.904 0.908 0.829 0.921 67,621,398 0.9008 8.38%
2012-02-08 0 1.910 1.910 1.920 1.710 1.920 18,271,000 33,326,310 1.8240 0.838 0.838 0.842 0.750 0.842 41,646,798 0.8002 11.05%
2012-02-07 0 1.720 1.720 1.730 1.700 1.790 6,088,000 10,507,640 1.7260 0.755 0.755 0.759 0.746 0.785 13,876,947 0.7572 -3.91%
2012-02-06 0 1.790 1.790 1.800 1.750 1.850 4,796,000 8,623,420 1.7980 0.785 0.785 0.790 0.768 0.812 10,931,971 0.7888 -1.65%
2012-02-03 0 1.820 1.820 1.830 1.780 1.830 3,110,000 5,622,760 1.8080 0.798 0.798 0.803 0.781 0.803 7,088,914 0.7932 0.00%
2012-02-02 0 1.820 1.810 1.820 1.730 1.830 5,180,000 9,288,140 1.7931 0.798 0.794 0.798 0.759 0.803 11,807,258 0.7866 4.00%
2012-02-01 0 1.750 1.720 1.750 1.720 1.780 6,634,692 11,660,955 1.7576 0.768 0.755 0.768 0.755 0.781 15,123,073 0.7711 0.00%
2012-01-31 0 1.750 1.740 1.750 1.690 1.760 6,350,000 10,954,740 1.7252 0.768 0.763 0.768 0.741 0.772 14,474,148 0.7568 3.55%
2012-01-30 0 1.690 1.680 1.690 1.620 1.730 12,186,000 20,539,760 1.6855 0.741 0.737 0.741 0.711 0.759 27,776,689 0.7395 0.60%
2012-01-27 0 1.680 1.680 1.690 1.660 1.750 10,888,000 18,564,900 1.7051 0.737 0.737 0.741 0.728 0.768 24,818,036 0.7480 0.00%
2012-01-26 0 1.680 1.680 1.690 1.570 1.690 9,624,000 15,862,920 1.6483 0.737 0.737 0.741 0.689 0.741 21,936,883 0.7231 5.66%
2012-01-20 0 1.590 1.580 1.590 1.490 1.590 8,062,000 12,436,420 1.5426 0.698 0.693 0.698 0.654 0.698 18,376,470 0.6768 5.30%
2012-01-19 0 1.510 1.490 1.510 1.470 1.510 12,196,000 18,225,380 1.4944 0.662 0.654 0.662 0.645 0.662 27,799,482 0.6556 3.42%
2012-01-18 0 1.460 1.470 1.480 1.460 1.520 12,136,000 17,986,486 1.4821 0.641 0.645 0.649 0.641 0.667 27,662,719 0.6502 -2.67%
2012-01-17 0 1.500 1.500 1.510 1.480 1.540 14,238,000 21,433,720 1.5054 0.658 0.658 0.662 0.649 0.676 32,454,004 0.6604 2.04%
2012-01-16 0 1.470 1.470 1.480 1.460 1.480 5,874,000 8,664,980 1.4751 0.645 0.645 0.649 0.641 0.649 13,389,157 0.6472 -2.65%
2012-01-13 0 1.510 1.500 1.510 1.480 1.520 8,094,000 12,169,480 1.5035 0.662 0.658 0.662 0.649 0.667 18,449,411 0.6596 2.03%
2012-01-12 0 1.480 1.470 1.480 1.440 1.520 5,348,000 7,895,880 1.4764 0.649 0.645 0.649 0.632 0.667 12,190,196 0.6477 -0.67%
2012-01-11 0 1.490 1.470 1.490 1.460 1.500 4,406,000 6,525,440 1.4810 0.654 0.645 0.654 0.641 0.658 10,043,008 0.6497 0.68%
2012-01-10 0 1.480 1.480 1.490 1.450 1.490 3,208,000 4,718,320 1.4708 0.649 0.649 0.654 0.636 0.654 7,312,294 0.6453 2.07%
2012-01-09 0 1.450 1.450 1.500 1.420 1.460 1,342,000 1,946,480 1.4504 0.636 0.636 0.658 0.623 0.641 3,058,946 0.6363 0.69%
2012-01-06 0 1.440 1.440 1.450 1.430 1.480 1,038,000 1,500,340 1.4454 0.632 0.632 0.636 0.627 0.649 2,366,010 0.6341 -3.36%
2012-01-05 0 1.490 1.490 1.500 1.490 1.520 1,304,000 1,958,680 1.5021 0.654 0.654 0.658 0.654 0.667 2,972,329 0.6590 -1.97%
2012-01-04 0 1.520 1.520 1.530 1.500 1.580 1,302,000 1,988,680 1.5274 0.667 0.667 0.671 0.658 0.693 2,967,770 0.6701 -1.94%
2012-01-03 0 1.550 1.540 1.550 1.530 1.560 182,000 280,520 1.5413 0.680 0.676 0.680 0.671 0.684 414,850 0.6762 1.31%
2011-12-30 0 1.530 1.530 1.550 1.510 1.590 573,939 888,448 1.5480 0.671 0.671 0.680 0.662 0.698 1,308,233 0.6791 -0.65%
2011-12-29 0 1.540 1.530 1.540 1.510 1.550 1,306,000 2,001,120 1.5323 0.676 0.671 0.676 0.662 0.680 2,976,888 0.6722 -1.28%
2011-12-28 0 1.560 1.530 1.570 1.540 1.590 1,182,000 1,856,840 1.5709 0.684 0.671 0.689 0.676 0.698 2,694,243 0.6892 0.00%
2011-12-23 0 1.560 1.540 1.560 1.520 1.590 2,508,000 3,909,450 1.5588 0.684 0.676 0.684 0.667 0.698 5,716,719 0.6839 3.31%
2011-12-22 0 1.510 1.510 1.520 1.500 1.550 1,152,000 1,746,920 1.5164 0.662 0.662 0.667 0.658 0.680 2,625,861 0.6653 0.00%
2011-12-21 0 1.510 1.510 1.520 1.510 1.550 848,000 1,293,240 1.5250 0.662 0.662 0.667 0.662 0.680 1,932,926 0.6691 0.67%
2011-12-20 0 1.500 1.500 1.520 1.500 1.560 1,328,880 2,020,998 1.5208 0.658 0.658 0.667 0.658 0.684 3,029,040 0.6672 -3.85%
2011-12-19 0 1.560 1.550 1.560 1.510 1.610 2,350,000 3,665,340 1.5597 0.684 0.680 0.684 0.662 0.706 5,356,575 0.6843 -3.70%
2011-12-16 0 1.620 1.600 1.630 1.580 1.670 2,266,000 3,646,480 1.6092 0.711 0.702 0.715 0.693 0.733 5,165,106 0.7060 -0.61%
2011-12-15 0 1.630 1.600 1.630 1.510 1.640 4,046,000 6,388,630 1.5790 0.715 0.702 0.715 0.662 0.719 9,222,426 0.6927 0.00%
2011-12-14 0 1.630 1.620 1.630 1.590 1.680 2,000,000 3,252,220 1.6261 0.715 0.711 0.715 0.698 0.737 4,558,787 0.7134 0.00%
2011-12-13 0 1.630 1.600 1.630 1.590 1.680 1,692,000 2,765,960 1.6347 0.715 0.702 0.715 0.698 0.737 3,856,734 0.7172 -2.98%
2011-12-12 0 1.680 1.650 1.680 1.660 1.750 711,000 1,201,580 1.6900 0.737 0.724 0.737 0.728 0.768 1,620,649 0.7414 -1.75%
2011-12-09 0 1.710 1.680 1.710 1.690 1.750 552,000 940,230 1.7033 0.750 0.737 0.750 0.741 0.768 1,258,225 0.7473 -1.72%
2011-12-08 0 1.740 1.720 1.740 1.700 1.780 508,000 883,320 1.7388 0.763 0.755 0.763 0.746 0.781 1,157,932 0.7628 0.58%
2011-12-07 0 1.730 1.710 1.730 1.720 1.780 1,844,000 3,195,574 1.7330 0.759 0.750 0.759 0.755 0.781 4,203,202 0.7603 -1.14%
2011-12-06 0 1.750 1.710 1.780 1.710 1.790 1,286,000 2,242,780 1.7440 0.768 0.750 0.781 0.750 0.785 2,931,300 0.7651 -2.23%
2011-12-05 0 1.790 1.760 1.790 1.740 1.830 744,000 1,326,320 1.7827 0.785 0.772 0.785 0.763 0.803 1,695,869 0.7821 -0.56%
2011-12-02 0 1.800 1.760 1.800 1.700 1.850 436,000 775,940 1.7797 0.790 0.772 0.790 0.746 0.812 993,816 0.7808 0.00%
2011-12-01 0 1.800 1.790 1.830 1.720 1.890 2,566,000 4,640,840 1.8086 0.790 0.785 0.803 0.755 0.829 5,848,924 0.7935 9.09%
2011-11-30 0 1.650 1.640 1.670 1.620 1.690 832,000 1,375,160 1.6528 0.724 0.719 0.733 0.711 0.741 1,896,455 0.7251 -2.37%
2011-11-29 0 1.690 1.670 1.690 1.630 1.700 1,452,000 2,424,610 1.6698 0.741 0.733 0.741 0.715 0.746 3,309,679 0.7326 0.60%
2011-11-28 0 1.680 1.650 1.680 1.660 1.700 304,000 509,560 1.6762 0.737 0.724 0.737 0.728 0.746 692,936 0.7354 1.82%
2011-11-25 0 1.650 1.610 1.650 1.600 1.680 1,718,000 2,807,820 1.6344 0.724 0.706 0.724 0.702 0.737 3,915,998 0.7170 -3.51%
2011-11-24 0 1.710 1.710 1.720 1.670 1.750 1,224,000 2,093,280 1.7102 0.750 0.750 0.755 0.733 0.768 2,789,978 0.7503 0.59%
2011-11-23 0 1.700 1.670 1.700 1.660 1.740 1,210,000 2,061,090 1.7034 0.746 0.733 0.746 0.728 0.763 2,758,066 0.7473 -3.41%
2011-11-22 0 1.760 1.750 1.760 1.720 1.790 1,216,000 2,134,980 1.7557 0.772 0.768 0.772 0.755 0.785 2,771,742 0.7703 -2.22%
2011-11-21 0 1.800 1.770 1.800 1.770 1.850 1,686,000 3,038,430 1.8022 0.790 0.777 0.790 0.777 0.812 3,843,057 0.7906 -1.10%
2011-11-18 0 1.820 1.800 1.820 1.780 1.880 2,028,000 3,676,700 1.8130 0.798 0.790 0.798 0.781 0.825 4,622,610 0.7954 -2.15%
2011-11-17 0 1.860 1.850 1.870 1.780 1.870 512,000 932,350 1.8210 0.816 0.812 0.820 0.781 0.820 1,167,049 0.7989 -0.53%
2011-11-16 0 1.870 1.870 1.890 1.810 1.900 414,000 767,310 1.8534 0.820 0.820 0.829 0.794 0.834 943,669 0.8131 -1.06%
2011-11-15 0 1.890 1.860 1.890 1.880 1.900 1,542,000 2,915,080 1.8905 0.829 0.816 0.829 0.825 0.834 3,514,825 0.8294 -1.56%
2011-11-14 0 1.920 1.920 1.940 1.920 1.960 1,406,000 2,730,320 1.9419 0.842 0.842 0.851 0.842 0.860 3,204,827 0.8519 0.52%
2011-11-11 0 1.910 1.900 1.910 1.850 1.960 1,059,000 2,017,310 1.9049 0.838 0.834 0.838 0.812 0.860 2,413,878 0.8357 -0.52%
2011-11-10 0 1.920 1.860 1.890 1.850 1.970 2,162,000 4,102,500 1.8975 0.842 0.816 0.829 0.812 0.864 4,928,049 0.8325 -3.52%
2011-11-09 0 1.990 1.980 1.990 1.920 1.990 656,000 1,281,180 1.9530 0.873 0.869 0.873 0.842 0.873 1,495,282 0.8568 1.53%
2011-11-08 0 1.960 1.950 1.970 1.930 2.000 4,514,000 8,820,900 1.9541 0.860 0.855 0.864 0.847 0.877 10,289,182 0.8573 -2.00%
2011-11-07 0 2.000 1.990 2.000 1.950 2.000 1,204,000 2,368,920 1.9675 0.877 0.873 0.877 0.855 0.877 2,744,390 0.8632 0.00%
2011-11-04 0 2.000 1.990 2.000 1.920 2.000 1,650,000 3,250,780 1.9702 0.877 0.873 0.877 0.842 0.877 3,760,999 0.8643 3.09%
2011-11-03 0 1.940 1.920 1.940 1.910 1.990 2,890,000 5,594,720 1.9359 0.851 0.842 0.851 0.838 0.873 6,587,447 0.8493 -0.51%
2011-11-02 0 1.950 1.910 1.960 1.860 1.960 714,000 1,373,360 1.9235 0.855 0.838 0.860 0.816 0.860 1,627,487 0.8439 -0.51%
2011-11-01 0 1.960 1.930 1.970 1.930 2.010 2,444,000 4,793,572 1.9614 0.860 0.847 0.864 0.847 0.882 5,570,838 0.8605 -2.49%
2011-10-31 0 2.010 1.990 2.000 1.930 2.020 2,072,000 4,083,700 1.9709 0.882 0.873 0.877 0.847 0.886 4,722,903 0.8647 1.01%
2011-10-28 0 1.990 1.990 2.000 1.880 2.000 7,760,000 15,124,260 1.9490 0.873 0.873 0.877 0.825 0.877 17,688,093 0.8551 4.19%
2011-10-27 0 1.910 1.940 1.950 1.730 1.950 5,242,000 9,740,088 1.8581 0.838 0.851 0.855 0.759 0.855 11,948,580 0.8152 9.77%
2011-10-26 0 1.740 1.730 1.750 1.600 1.750 3,200,000 5,438,420 1.6995 0.763 0.759 0.768 0.702 0.768 7,294,059 0.7456 2.96%
2011-10-25 0 1.690 1.690 1.700 1.630 1.740 4,632,000 7,780,004 1.6796 0.741 0.741 0.746 0.715 0.763 10,558,150 0.7369 3.05%
2011-10-24 0 1.640 1.640 1.660 1.570 1.690 3,724,000 6,118,000 1.6429 0.719 0.719 0.728 0.689 0.741 8,488,461 0.7207 4.46%
2011-10-21 0 1.570 1.560 1.570 1.550 1.630 2,700,000 4,248,080 1.5734 0.689 0.684 0.689 0.680 0.715 6,154,362 0.6903 1.29%
2011-10-20 0 1.550 1.540 1.550 1.510 1.610 1,622,050 2,543,856 1.5683 0.680 0.676 0.680 0.662 0.706 3,697,290 0.6880 -5.49%
2011-10-19 0 1.640 1.620 1.640 1.590 1.720 2,540,000 4,162,520 1.6388 0.719 0.711 0.719 0.698 0.755 5,789,659 0.7190 -0.61%
2011-10-18 0 1.650 1.640 1.650 1.590 1.690 4,076,000 6,665,140 1.6352 0.724 0.719 0.724 0.698 0.741 9,290,808 0.7174 -4.07%
2011-10-17 0 1.720 1.710 1.720 1.560 1.760 4,662,000 7,797,660 1.6726 0.755 0.750 0.755 0.684 0.772 10,626,532 0.7338 2.99%
2011-10-14 0 1.670 1.650 1.700 1.620 1.700 2,982,000 4,947,540 1.6591 0.733 0.724 0.746 0.711 0.746 6,797,151 0.7279 0.60%
2011-10-13 0 1.660 1.660 1.700 1.570 1.700 4,191,308 6,863,096 1.6375 0.728 0.728 0.746 0.689 0.746 9,553,640 0.7184 7.79%
2011-10-12 0 1.540 1.520 1.550 1.430 1.540 2,650,000 3,935,500 1.4851 0.676 0.667 0.680 0.627 0.676 6,040,393 0.6515 7.69%
2011-10-11 0 1.430 1.430 1.450 1.410 1.460 1,396,000 1,995,800 1.4297 0.627 0.627 0.636 0.619 0.641 3,182,033 0.6272 2.88%
2011-10-10 0 1.390 1.380 1.390 1.350 1.410 427,034 585,257 1.3705 0.610 0.605 0.610 0.592 0.619 973,379 0.6013 0.00%
2011-10-07 0 1.390 1.390 1.420 1.370 1.430 2,186,000 3,058,580 1.3992 0.610 0.610 0.623 0.601 0.627 4,982,754 0.6138 3.73%
2011-10-06 0 1.340 1.340 1.350 1.290 1.370 1,840,000 2,470,440 1.3426 0.588 0.588 0.592 0.566 0.601 4,194,084 0.5890 3.88%
2011-10-04 0 1.290 1.280 1.300 1.260 1.340 768,000 1,009,710 1.3147 0.566 0.562 0.570 0.553 0.588 1,750,574 0.5768 -0.77%
2011-10-03 0 1.300 1.300 1.330 1.280 1.350 1,024,000 1,339,200 1.3078 0.570 0.570 0.583 0.562 0.592 2,334,099 0.5738 -7.14%
2011-09-30 0 1.400 1.360 1.400 1.350 1.440 1,614,000 2,255,160 1.3972 0.614 0.597 0.614 0.592 0.632 3,678,941 0.6130 -5.41%
2011-09-28 0 1.480 1.440 1.480 1.420 1.500 1,404,000 2,039,220 1.4524 0.649 0.632 0.649 0.623 0.658 3,200,268 0.6372 0.00%
2011-09-27 0 1.480 1.480 1.500 1.400 1.500 2,614,000 3,827,020 1.4640 0.649 0.649 0.658 0.614 0.658 5,958,334 0.6423 5.71%
2011-09-26 0 1.400 1.390 1.400 1.390 1.530 1,724,000 2,462,080 1.4281 0.614 0.610 0.614 0.610 0.671 3,929,674 0.6265 -5.41%
2011-09-23 0 1.480 1.480 1.510 1.440 1.600 2,430,000 3,639,920 1.4979 0.649 0.649 0.662 0.632 0.702 5,538,926 0.6572 -3.90%
2011-09-22 0 1.540 1.530 1.540 1.510 1.660 1,576,000 2,472,960 1.5691 0.676 0.671 0.676 0.662 0.728 3,592,324 0.6884 -6.10%
2011-09-21 0 1.640 1.630 1.660 1.600 1.680 2,672,000 4,403,200 1.6479 0.719 0.715 0.728 0.702 0.737 6,090,539 0.7230 -0.61%
2011-09-20 0 1.650 1.630 1.650 1.600 1.680 884,000 1,431,220 1.6190 0.724 0.715 0.724 0.702 0.737 2,014,984 0.7103 -2.37%
2011-09-19 0 1.690 1.660 1.690 1.600 1.740 2,538,000 4,235,600 1.6689 0.741 0.728 0.741 0.702 0.763 5,785,101 0.7322 -5.06%
2011-09-16 0 1.780 1.780 1.820 1.780 1.890 1,108,000 2,012,280 1.8161 0.781 0.781 0.798 0.781 0.829 2,525,568 0.7968 -1.66%
2011-09-15 0 1.810 1.810 1.820 1.810 1.870 730,000 1,338,180 1.8331 0.794 0.794 0.798 0.794 0.820 1,663,957 0.8042 -2.69%
2011-09-14 0 1.860 1.880 1.900 1.830 1.910 728,000 1,347,160 1.8505 0.816 0.825 0.834 0.803 0.838 1,659,398 0.8118 -2.62%
2011-09-12 0 1.910 1.870 1.910 1.820 1.940 1,414,000 2,651,220 1.8750 0.838 0.820 0.838 0.798 0.851 3,223,062 0.8226 -2.05%
2011-09-09 0 1.950 1.950 1.960 1.930 2.000 486,000 948,340 1.9513 0.855 0.855 0.860 0.847 0.877 1,107,785 0.8561 -0.51%
2011-09-08 0 1.960 1.960 1.970 1.930 2.040 2,382,000 4,692,240 1.9699 0.860 0.860 0.864 0.847 0.895 5,429,515 0.8642 -1.01%
2011-09-07 0 1.980 1.980 1.990 1.940 1.990 1,030,000 2,033,060 1.9738 0.869 0.869 0.873 0.851 0.873 2,347,775 0.8660 1.02%
2011-09-06 0 1.960 1.960 1.980 1.930 1.980 720,000 1,409,400 1.9575 0.860 0.860 0.869 0.847 0.869 1,641,163 0.8588 -1.51%
2011-09-05 0 1.990 1.980 1.990 1.980 2.020 738,000 1,474,990 1.9986 0.873 0.869 0.873 0.869 0.886 1,682,192 0.8768 -1.97%
2011-09-02 0 2.030 2.040 2.050 2.030 2.130 1,806,000 3,712,020 2.0554 0.891 0.895 0.899 0.891 0.934 4,116,585 0.9017 -2.40%
2011-09-01 0 2.080 2.070 2.090 2.070 2.160 1,233,008 2,592,136 2.1023 0.913 0.908 0.917 0.908 0.948 2,810,510 0.9223 -2.35%
2011-08-31 0 2.130 2.110 2.180 2.110 2.180 2,258,000 4,859,608 2.1522 0.934 0.926 0.956 0.926 0.956 5,146,870 0.9442 -0.93%
2011-08-30 0 2.150 2.200 2.250 2.090 2.250 1,520,000 3,210,970 2.1125 0.943 0.965 0.987 0.917 0.987 3,464,678 0.9268 6.44%
2011-08-29 0 2.020 2.020 2.030 2.010 2.110 928,000 1,882,700 2.0288 0.886 0.886 0.891 0.882 0.926 2,115,277 0.8900 -0.49%
2011-08-26 0 2.030 2.030 2.050 2.020 2.120 4,404,000 9,146,600 2.0769 0.891 0.891 0.899 0.886 0.930 10,038,449 0.9112 -2.40%
2011-08-25 0 2.080 2.070 2.080 2.040 2.140 1,876,480 3,896,549 2.0765 0.913 0.908 0.913 0.895 0.939 4,277,236 0.9110 0.48%
2011-08-24 0 2.070 2.070 2.090 2.060 2.100 510,000 1,060,280 2.0790 0.908 0.908 0.917 0.904 0.921 1,162,491 0.9121 -0.48%
2011-08-23 0 2.080 2.070 2.090 2.060 2.130 2,206,000 4,593,600 2.0823 0.913 0.908 0.917 0.904 0.934 5,028,342 0.9135 -0.95%
2011-08-22 0 2.100 2.100 2.110 2.010 2.170 1,628,000 3,447,200 2.1174 0.921 0.921 0.926 0.882 0.952 3,710,853 0.9290 -4.11%
2011-08-19 0 2.190 2.190 2.200 2.190 2.250 640,000 1,414,620 2.2103 0.961 0.961 0.965 0.961 0.987 1,458,812 0.9697 -4.78%
2011-08-18 0 2.300 2.260 2.300 2.240 2.370 630,000 1,442,440 2.2896 1.009 0.991 1.009 0.983 1.040 1,436,018 1.0045 -1.71%
2011-08-17 0 2.340 2.300 2.340 2.290 2.400 1,688,000 3,957,920 2.3447 1.027 1.009 1.027 1.005 1.053 3,847,616 1.0287 4.00%
2011-08-16 0 2.250 2.220 2.250 2.230 2.280 1,906,000 4,312,010 2.2623 0.987 0.974 0.987 0.978 1.000 4,344,524 0.9925 2.27%
2011-08-15 0 2.200 2.190 2.200 2.190 2.210 566,000 1,244,800 2.1993 0.965 0.961 0.965 0.961 0.970 1,290,137 0.9649 0.92%
2011-08-12 0 2.180 2.170 2.180 2.150 2.270 792,000 1,737,320 2.1936 0.956 0.952 0.956 0.943 0.996 1,805,280 0.9624 0.00%
2011-08-11 0 2.180 2.150 2.180 2.070 2.180 996,000 2,145,760 2.1544 0.956 0.943 0.956 0.908 0.956 2,270,276 0.9452 0.00%
2011-08-10 0 2.180 2.160 2.180 2.160 2.240 1,210,000 2,647,720 2.1882 0.956 0.948 0.956 0.948 0.983 2,758,066 0.9600 2.83%
2011-08-09 0 2.120 2.120 2.150 2.010 2.210 2,376,000 5,013,300 2.1100 0.930 0.930 0.943 0.882 0.970 5,415,839 0.9257 -2.75%
2011-08-08 0 2.180 2.180 2.190 2.070 2.290 654,000 1,402,200 2.1440 0.956 0.956 0.961 0.908 1.005 1,490,723 0.9406 -4.80%
2011-08-05 0 2.290 2.290 2.320 2.280 2.390 1,136,000 2,618,180 2.3047 1.005 1.005 1.018 1.000 1.049 2,589,391 1.0111 -4.58%
2011-08-04 0 2.400 2.400 2.420 2.370 2.440 1,126,000 2,704,460 2.4018 1.053 1.053 1.062 1.040 1.070 2,566,597 1.0537 -0.41%
2011-08-03 0 2.410 2.380 2.410 2.370 2.420 374,000 891,100 2.3826 1.057 1.044 1.057 1.040 1.062 852,493 1.0453 -0.82%
2011-08-02 0 2.430 2.430 2.460 2.360 2.510 960,000 2,352,900 2.4509 1.066 1.066 1.079 1.035 1.101 2,188,218 1.0753 -2.41%
2011-08-01 0 2.490 2.490 2.520 2.480 2.530 1,632,000 4,081,100 2.5007 1.092 1.092 1.106 1.088 1.110 3,719,970 1.0971 -0.40%
2011-07-29 0 2.500 2.500 2.510 2.460 2.520 2,942,000 7,351,660 2.4989 1.097 1.097 1.101 1.079 1.106 6,705,976 1.0963 0.40%
2011-07-28 0 2.490 2.490 2.510 2.460 2.520 506,000 1,263,740 2.4975 1.092 1.092 1.101 1.079 1.106 1,153,373 1.0957 -1.58%
2011-07-27 0 2.530 2.500 2.530 2.480 2.530 1,612,000 4,033,180 2.5020 1.110 1.097 1.110 1.088 1.110 3,674,382 1.0976 2.02%
2011-07-26 0 2.480 2.460 2.490 2.420 2.480 394,000 968,380 2.4578 1.088 1.079 1.092 1.062 1.088 898,081 1.0783 2.48%
2011-07-25 0 2.420 2.420 2.440 2.350 2.490 970,000 2,353,080 2.4259 1.062 1.062 1.070 1.031 1.092 2,211,012 1.0643 -3.97%
2011-07-22 0 2.520 2.500 2.520 2.450 2.530 1,138,000 2,850,260 2.5046 1.106 1.097 1.106 1.075 1.110 2,593,950 1.0988 2.86%
2011-07-21 0 2.450 2.450 2.460 2.450 2.520 932,000 2,321,700 2.4911 1.075 1.075 1.079 1.075 1.106 2,124,395 1.0929 -1.21%
2011-07-20 0 2.480 2.480 2.500 2.470 2.510 756,000 1,882,700 2.4903 1.088 1.088 1.097 1.084 1.101 1,723,221 1.0925 0.40%
2011-07-19 0 2.470 2.470 2.480 2.450 2.470 328,000 808,686 2.4655 1.084 1.084 1.088 1.075 1.084 747,641 1.0817 -1.20%
2011-07-18 0 2.500 2.490 2.500 2.450 2.530 1,070,000 2,668,170 2.4936 1.097 1.092 1.097 1.075 1.110 2,438,951 1.0940 -1.19%
2011-07-15 0 2.530 2.520 2.530 2.510 2.560 854,000 2,160,800 2.5302 1.110 1.106 1.110 1.101 1.123 1,946,602 1.1100 0.40%
2011-07-14 0 2.520 2.510 2.520 2.500 2.580 652,000 1,652,720 2.5348 1.106 1.101 1.106 1.097 1.132 1,486,165 1.1121 -2.33%
2011-07-13 0 2.580 2.580 2.590 2.480 2.600 1,948,000 4,976,000 2.5544 1.132 1.132 1.136 1.088 1.141 4,440,258 1.1207 1.18%
2011-07-12 0 2.550 2.550 2.560 2.480 2.560 1,124,000 2,841,720 2.5282 1.119 1.119 1.123 1.088 1.123 2,562,038 1.1092 -2.30%
2011-07-11 0 2.610 2.600 2.610 2.600 2.690 1,670,000 4,404,780 2.6376 1.145 1.141 1.145 1.141 1.180 3,806,587 1.1571 -2.61%
2011-07-08 0 2.680 2.670 2.680 2.650 2.700 1,062,000 2,836,900 2.6713 1.176 1.171 1.176 1.163 1.185 2,420,716 1.1719 0.75%
2011-07-07 0 2.660 2.650 2.660 2.620 2.700 2,072,000 5,523,820 2.6659 1.167 1.163 1.167 1.149 1.185 4,722,903 1.1696 1.92%
2011-07-06 0 2.610 2.600 2.640 2.600 2.680 1,388,000 3,660,130 2.6370 1.145 1.141 1.158 1.141 1.176 3,163,798 1.1569 -2.25%
2011-07-05 0 2.670 2.640 2.670 2.650 2.680 1,886,000 5,035,280 2.6698 1.171 1.158 1.171 1.163 1.176 4,298,936 1.1713 0.75%
2011-07-04 0 2.650 2.650 2.660 2.590 2.670 3,822,000 10,085,710 2.6389 1.163 1.163 1.167 1.136 1.171 8,711,842 1.1577 2.71%
2011-06-30 0 2.580 2.560 2.580 2.480 2.580 2,645,501 6,720,104 2.5402 1.132 1.123 1.132 1.088 1.132 6,030,138 1.1144 1.98%
2011-06-29 0 2.530 2.510 2.530 2.400 2.530 4,418,037 11,065,848 2.5047 1.110 1.101 1.110 1.053 1.110 10,070,445 1.0988 2.43%
2011-06-28 0 2.470 2.470 2.480 2.460 2.500 3,562,000 8,811,390 2.4737 1.084 1.084 1.088 1.079 1.097 8,119,199 1.0853 0.00%
2011-06-27 0 2.470 2.470 2.480 2.370 2.480 1,908,000 4,694,830 2.4606 1.084 1.084 1.088 1.040 1.088 4,349,083 1.0795 2.49%
2011-06-24 0 2.410 2.410 2.420 2.340 2.430 1,037,275 2,487,329 2.3979 1.057 1.057 1.062 1.027 1.066 2,364,358 1.0520 3.88%
2011-06-23 0 2.320 2.310 2.330 2.300 2.370 265,501 616,477 2.3219 1.018 1.013 1.022 1.009 1.040 605,181 1.0187 -2.11%
2011-06-22 0 2.370 2.360 2.370 2.260 2.380 2,518,000 5,891,440 2.3397 1.040 1.035 1.040 0.991 1.044 5,739,513 1.0265 6.76%
2011-06-21 0 2.220 2.220 2.230 2.190 2.250 2,370,000 5,278,340 2.2271 0.974 0.974 0.978 0.961 0.987 5,402,162 0.9771 2.30%
2011-06-20 0 2.170 2.170 2.180 2.160 2.280 4,288,000 9,445,540 2.2028 0.952 0.952 0.956 0.948 1.000 9,774,039 0.9664 4.83%
2011-06-17 0 2.070 2.060 2.070 2.060 2.410 9,704,000 21,860,720 2.2528 0.908 0.904 0.908 0.904 1.057 22,119,234 0.9883 -11.54%
2011-06-16 0 2.340 2.330 2.340 2.330 2.410 2,366,000 5,553,460 2.3472 1.027 1.022 1.027 1.022 1.057 5,393,045 1.0297 -3.70%
2011-06-15 0 2.430 2.420 2.440 2.420 2.470 758,000 1,854,160 2.4461 1.066 1.062 1.070 1.062 1.084 1,727,780 1.0731 -1.62%
2011-06-14 0 2.470 2.460 2.470 2.340 2.500 1,661,000 4,087,590 2.4609 1.084 1.079 1.084 1.027 1.097 3,786,073 1.0796 1.23%
2011-06-13 0 2.440 2.430 2.440 2.330 2.460 1,242,000 2,972,840 2.3936 1.070 1.066 1.070 1.022 1.079 2,831,007 1.0501 -0.81%
2011-06-10 0 2.460 2.450 2.460 2.430 2.480 550,000 1,352,728 2.4595 1.079 1.075 1.079 1.066 1.088 1,253,666 1.0790 0.82%
2011-06-09 0 2.440 2.440 2.460 2.430 2.450 804,000 1,962,640 2.4411 1.070 1.070 1.079 1.066 1.075 1,832,632 1.0709 -0.81%
2011-06-08 0 2.460 2.460 2.470 2.460 2.500 1,044,000 2,587,760 2.4787 1.079 1.079 1.084 1.079 1.097 2,379,687 1.0874 -0.81%
2011-06-07 0 2.480 2.470 2.480 2.460 2.510 648,000 1,609,660 2.4840 1.088 1.084 1.088 1.079 1.101 1,477,047 1.0898 -1.20%
2011-06-03 0 2.510 2.510 2.520 2.480 2.540 1,110,000 2,780,880 2.5053 1.101 1.101 1.106 1.088 1.114 2,530,127 1.0991 -0.40%
2011-06-02 0 2.520 2.510 2.530 2.480 2.520 222,000 554,380 2.4972 1.106 1.101 1.110 1.088 1.106 506,025 1.0956 -0.40%
2011-06-01 0 2.530 2.530 2.540 2.500 2.560 2,270,000 5,736,476 2.5271 1.110 1.110 1.114 1.097 1.123 5,174,223 1.1087 0.00%
2011-05-31 0 2.530 2.520 2.530 2.480 2.540 5,104,000 12,849,108 2.5175 1.110 1.106 1.110 1.088 1.114 11,634,024 1.1044 1.61%
2011-05-30 0 2.490 2.480 2.510 2.490 2.570 1,400,000 3,522,700 2.5162 1.092 1.088 1.101 1.092 1.127 3,191,151 1.1039 -3.11%
2011-05-27 0 2.570 2.570 2.600 2.540 2.600 2,072,000 5,326,680 2.5708 1.127 1.127 1.141 1.114 1.141 4,722,903 1.1278 -0.39%
2011-05-26 0 2.580 2.570 2.580 2.560 2.610 1,166,000 3,013,640 2.5846 1.132 1.127 1.132 1.123 1.145 2,657,773 1.1339 -0.39%
2011-05-25 0 2.590 2.580 2.600 2.570 2.610 1,334,000 3,451,300 2.5872 1.136 1.132 1.141 1.127 1.145 3,040,711 1.1350 0.39%
2011-05-24 0 2.580 2.580 2.590 2.550 2.600 1,336,000 3,435,040 2.5711 1.132 1.132 1.136 1.119 1.141 3,045,270 1.1280 -1.15%
2011-05-23 0 2.610 2.610 2.620 2.600 2.650 2,336,000 6,123,720 2.6215 1.145 1.145 1.149 1.141 1.163 5,324,663 1.1501 -0.76%
2011-05-20 0 2.630 2.630 2.650 2.590 2.640 942,000 2,469,670 2.6217 1.154 1.154 1.163 1.136 1.158 2,147,189 1.1502 0.00%
2011-05-19 0 2.630 2.620 2.640 2.600 2.680 1,336,000 3,505,020 2.6235 1.154 1.149 1.158 1.141 1.176 3,045,270 1.1510 -0.38%
2011-05-18 0 2.640 2.610 2.640 2.580 2.670 2,380,000 6,275,840 2.6369 1.158 1.145 1.158 1.132 1.171 5,424,956 1.1568 1.54%
2011-05-17 0 2.600 2.590 2.600 2.520 2.600 1,526,000 3,941,172 2.5827 1.141 1.136 1.141 1.106 1.141 3,478,354 1.1331 -0.38%
2011-05-16 0 2.610 2.590 2.610 2.570 2.640 1,236,000 3,231,800 2.6147 1.145 1.136 1.145 1.127 1.158 2,817,330 1.1471 -1.14%
2011-05-13 0 2.640 2.620 2.640 2.600 2.650 1,676,000 4,397,520 2.6238 1.158 1.149 1.158 1.141 1.163 3,820,263 1.1511 0.76%
2011-05-12 0 2.620 2.610 2.620 2.600 2.690 2,922,000 7,677,660 2.6275 1.149 1.145 1.149 1.141 1.180 6,660,388 1.1527 -3.32%
2011-05-11 0 2.710 2.690 2.710 2.660 2.730 1,250,000 3,371,860 2.6975 1.189 1.180 1.189 1.167 1.198 2,849,242 1.1834 0.00%
2011-05-09 0 2.710 2.690 2.710 2.640 2.710 1,370,000 3,658,360 2.6703 1.189 1.180 1.189 1.158 1.189 3,122,769 1.1715 1.50%
2011-05-06 0 2.670 2.670 2.700 2.640 2.730 754,000 2,021,060 2.6805 1.171 1.171 1.185 1.158 1.198 1,718,663 1.1759 0.75%
2011-05-05 0 2.650 2.650 2.670 2.620 2.750 1,222,000 3,270,900 2.6767 1.163 1.163 1.171 1.149 1.206 2,785,419 1.1743 0.00%
2011-05-04 0 2.650 2.640 2.650 2.620 2.670 1,680,000 4,447,800 2.6475 1.163 1.158 1.163 1.149 1.171 3,829,381 1.1615 -1.49%
2011-05-03 0 2.690 2.680 2.690 2.650 2.730 2,398,000 6,463,080 2.6952 1.180 1.176 1.180 1.163 1.198 5,465,985 1.1824 1.13%
2011-04-29 0 2.660 2.660 2.680 2.630 2.700 3,139,000 8,361,890 2.6639 1.167 1.167 1.176 1.154 1.185 7,155,016 1.1687 -1.48%
2011-04-28 0 2.700 2.690 2.700 2.690 2.890 5,082,000 13,854,200 2.7261 1.185 1.180 1.185 1.180 1.268 11,583,877 1.1960 -4.76%
2011-04-27 0 3.050 3.040 3.050 3.040 3.110 3,288,000 10,111,140 3.0752 1.244 1.240 1.244 1.240 1.268 8,063,392 1.2540 -1.61%
2011-04-26 0 3.100 3.070 3.100 3.060 3.100 2,002,000 6,157,380 3.0756 1.264 1.252 1.264 1.248 1.264 4,909,645 1.2541 0.65%
2011-04-21 0 3.080 3.070 3.090 3.010 3.130 1,801,750 5,552,237 3.0816 1.256 1.252 1.260 1.227 1.276 4,418,558 1.2566 1.99%
2011-04-20 0 3.020 3.000 3.020 2.990 3.050 3,114,000 9,387,152 3.0145 1.231 1.223 1.231 1.219 1.244 7,636,680 1.2292 1.00%
2011-04-19 0 2.990 2.980 3.000 2.980 3.040 3,820,000 11,428,800 2.9918 1.219 1.215 1.223 1.215 1.240 9,368,053 1.2200 -1.97%
2011-04-18 0 3.050 3.040 3.060 3.040 3.100 1,450,000 4,437,180 3.0601 1.244 1.240 1.248 1.240 1.264 3,555,936 1.2478 -1.61%
2011-04-15 0 3.100 3.080 3.100 3.050 3.140 1,740,000 5,374,520 3.0888 1.264 1.256 1.264 1.244 1.280 4,267,124 1.2595 0.65%
2011-04-14 0 3.080 3.080 3.100 2.980 3.130 6,936,000 21,205,846 3.0574 1.256 1.256 1.264 1.215 1.276 17,009,638 1.2467 2.67%
2011-04-13 0 3.000 2.990 3.000 2.960 3.020 3,026,000 9,076,900 2.9996 1.223 1.219 1.223 1.207 1.231 7,420,871 1.2232 -0.66%
2011-04-12 0 3.020 3.020 3.030 2.990 3.050 3,216,000 9,715,540 3.0210 1.231 1.231 1.236 1.219 1.244 7,886,822 1.2319 -0.98%
2011-04-11 0 3.050 3.040 3.050 3.030 3.150 2,294,000 7,038,930 3.0684 1.244 1.240 1.244 1.236 1.284 5,625,737 1.2512 -1.61%
2011-04-08 0 3.100 3.090 3.100 3.070 3.150 1,486,000 4,628,660 3.1148 1.264 1.260 1.264 1.252 1.284 3,644,222 1.2701 0.32%
2011-04-07 0 3.090 3.070 3.090 3.040 3.120 2,852,153 8,813,626 3.0902 1.260 1.252 1.260 1.240 1.272 6,994,534 1.2601 0.32%
2011-04-06 0 3.080 3.070 3.090 3.000 3.110 6,164,000 18,916,820 3.0689 1.256 1.252 1.260 1.223 1.268 15,116,408 1.2514 0.65%
2011-04-04 0 3.060 3.060 3.080 2.910 3.080 9,130,459 27,641,569 3.0274 1.248 1.248 1.256 1.187 1.256 22,391,263 1.2345 5.52%
2011-04-01 0 2.900 2.880 2.900 2.840 2.910 5,006,000 14,376,640 2.8719 1.183 1.174 1.183 1.158 1.187 12,276,564 1.1711 1.05%
2011-03-31 0 2.870 2.860 2.870 2.840 2.900 4,760,000 13,619,418 2.8612 1.170 1.166 1.170 1.158 1.183 11,673,281 1.1667 1.41%
2011-03-30 0 2.830 2.820 2.830 2.800 2.850 2,286,000 6,474,910 2.8324 1.154 1.150 1.154 1.142 1.162 5,606,118 1.1550 1.07%
2011-03-29 0 2.800 2.790 2.800 2.700 2.900 16,918,000 47,471,978 2.8060 1.142 1.138 1.142 1.101 1.183 41,489,195 1.1442 12.00%
2011-03-28 0 2.500 2.500 2.520 2.420 2.520 1,568,000 3,905,440 2.4907 1.019 1.019 1.028 0.987 1.028 3,845,316 1.0156 1.63%
2011-03-25 0 2.460 2.460 2.470 2.410 2.470 4,326,000 10,542,700 2.4371 1.003 1.003 1.007 0.983 1.007 10,608,952 0.9938 2.50%
2011-03-24 0 2.400 2.390 2.410 2.380 2.420 994,000 2,390,020 2.4044 0.979 0.975 0.983 0.970 0.987 2,437,656 0.9805 -0.83%
2011-03-23 0 2.420 2.400 2.420 2.380 2.420 2,118,000 5,093,900 2.4051 0.987 0.979 0.987 0.970 0.987 5,194,120 0.9807 0.00%
2011-03-22 0 2.420 2.400 2.420 2.380 2.440 1,766,000 4,257,760 2.4110 0.987 0.979 0.987 0.970 0.995 4,330,885 0.9831 0.00%
2011-03-21 0 2.420 2.420 2.440 2.320 2.450 958,000 2,303,940 2.4049 0.987 0.987 0.995 0.946 0.999 2,349,370 0.9807 0.83%
2011-03-18 0 2.400 2.320 2.400 2.250 2.400 1,688,000 3,922,180 2.3236 0.979 0.946 0.979 0.917 0.979 4,139,600 0.9475 6.19%
2011-03-17 0 2.260 2.260 2.280 2.210 2.290 714,000 1,621,700 2.2713 0.922 0.922 0.930 0.901 0.934 1,750,992 0.9262 -2.59%
2011-03-16 0 2.320 2.310 2.330 2.280 2.330 626,000 1,440,740 2.3015 0.946 0.942 0.950 0.930 0.950 1,535,184 0.9385 0.87%
2011-03-15 0 2.300 2.290 2.300 2.250 2.350 1,460,000 3,337,920 2.2862 0.938 0.934 0.938 0.917 0.958 3,580,460 0.9323 -2.54%
2011-03-14 0 2.360 2.360 2.380 2.330 2.380 392,000 920,200 2.3474 0.962 0.962 0.970 0.950 0.970 961,329 0.9572 -0.42%
2011-03-11 0 2.370 2.370 2.380 2.360 2.410 570,000 1,357,460 2.3815 0.966 0.966 0.970 0.962 0.983 1,397,851 0.9711 -1.66%
2011-03-10 0 2.410 2.410 2.420 2.400 2.440 746,000 1,802,120 2.4157 0.983 0.983 0.987 0.979 0.995 1,829,468 0.9851 -1.23%
2011-03-09 0 2.440 2.420 2.440 2.400 2.440 1,132,000 2,732,900 2.4142 0.995 0.987 0.995 0.979 0.995 2,776,083 0.9844 0.83%
2011-03-08 0 2.420 2.410 2.430 2.380 2.430 674,000 1,621,740 2.4061 0.987 0.983 0.991 0.970 0.991 1,652,897 0.9811 -0.41%
2011-03-07 0 2.430 2.420 2.430 2.390 2.440 622,000 1,500,380 2.4122 0.991 0.987 0.991 0.975 0.995 1,525,374 0.9836 -0.41%
2011-03-04 0 2.440 2.440 2.450 2.420 2.510 768,475 1,877,575 2.4432 0.995 0.995 0.999 0.987 1.023 1,884,585 0.9963 0.83%
2011-03-03 0 2.420 2.400 2.420 2.360 2.470 1,812,000 4,369,452 2.4114 0.987 0.979 0.987 0.962 1.007 4,443,694 0.9833 1.68%
2011-03-02 0 2.380 2.380 2.400 2.360 2.450 814,000 1,948,900 2.3942 0.970 0.970 0.979 0.962 0.999 1,996,229 0.9763 -2.06%
2011-03-01 0 2.430 2.430 2.440 2.370 2.460 576,000 1,392,500 2.4175 0.991 0.991 0.995 0.966 1.003 1,412,565 0.9858 -0.41%
2011-02-28 0 2.440 2.390 2.440 2.320 2.450 1,883,200 4,458,508 2.3675 0.995 0.975 0.995 0.946 0.999 4,618,303 0.9654 3.83%
2011-02-25 0 2.350 2.350 2.360 2.310 2.370 1,084,000 2,550,140 2.3525 0.958 0.958 0.962 0.942 0.966 2,658,369 0.9593 0.86%
2011-02-24 0 2.330 2.330 2.360 2.310 2.450 1,858,000 4,466,380 2.4039 0.950 0.950 0.962 0.942 0.999 4,556,503 0.9802 -4.90%
2011-02-23 0 2.450 2.450 2.470 2.440 2.480 946,000 2,317,980 2.4503 0.999 0.999 1.007 0.995 1.011 2,319,942 0.9992 -1.61%
2011-02-22 0 2.490 2.460 2.490 2.470 2.530 1,176,000 2,922,520 2.4851 1.015 1.003 1.015 1.007 1.032 2,883,987 1.0134 -1.19%
2011-02-21 0 2.520 2.520 2.530 2.480 2.540 872,000 2,189,460 2.5108 1.028 1.028 1.032 1.011 1.036 2,138,467 1.0238 -0.40%
2011-02-18 0 2.530 2.530 2.550 2.510 2.580 1,208,000 3,054,180 2.5283 1.032 1.032 1.040 1.023 1.052 2,962,463 1.0310 -0.39%
2011-02-17 0 2.540 2.530 2.540 2.510 2.620 866,000 2,218,220 2.5615 1.036 1.032 1.036 1.023 1.068 2,123,752 1.0445 -2.31%
2011-02-16 0 2.600 2.570 2.600 2.570 2.600 300,000 773,720 2.5791 1.060 1.048 1.060 1.048 1.060 735,711 1.0517 1.56%
2011-02-15 0 2.560 2.550 2.560 2.550 2.600 838,000 2,153,600 2.5699 1.044 1.040 1.044 1.040 1.060 2,055,086 1.0479 -1.16%
2011-02-14 0 2.590 2.580 2.600 2.520 2.590 1,028,000 2,629,740 2.5581 1.056 1.052 1.060 1.028 1.056 2,521,036 1.0431 2.37%
2011-02-11 0 2.530 2.530 2.560 2.490 2.560 780,000 1,963,180 2.5169 1.032 1.032 1.044 1.015 1.044 1,912,849 1.0263 -0.39%
2011-02-10 0 2.540 2.530 2.540 2.520 2.610 2,012,500 5,124,350 2.5463 1.036 1.032 1.036 1.028 1.064 4,935,395 1.0383 -2.31%
2011-02-09 0 2.600 2.600 2.630 2.600 2.730 398,000 1,041,210 2.6161 1.060 1.060 1.072 1.060 1.113 976,043 1.0668 -1.14%
2011-02-08 0 2.630 2.620 2.650 2.620 2.650 620,000 1,630,970 2.6306 1.072 1.068 1.081 1.068 1.081 1,520,469 1.0727 0.77%
2011-02-07 0 2.610 2.610 2.640 2.610 2.720 752,000 1,981,720 2.6353 1.064 1.064 1.077 1.064 1.109 1,844,182 1.0746 -2.25%
2011-02-02 0 2.670 2.660 2.670 2.650 2.710 924,000 2,468,040 2.6710 1.089 1.085 1.089 1.081 1.105 2,265,990 1.0892 1.91%
2011-02-01 0 2.620 2.620 2.640 2.600 2.660 590,000 1,545,200 2.6190 1.068 1.068 1.077 1.060 1.085 1,446,898 1.0679 1.16%
2011-01-31 0 2.590 2.590 2.630 2.560 2.640 1,292,000 3,359,740 2.6004 1.056 1.056 1.072 1.044 1.077 3,168,462 1.0604 -2.26%
2011-01-28 0 2.650 2.650 2.680 2.630 2.680 952,000 2,521,460 2.6486 1.081 1.081 1.093 1.072 1.093 2,334,656 1.0800 -0.38%
2011-01-27 0 2.660 2.660 2.680 2.660 2.750 1,972,000 5,316,840 2.6962 1.085 1.085 1.093 1.085 1.121 4,836,074 1.0994 -3.97%
2011-01-26 0 2.770 2.760 2.770 2.730 2.770 580,000 1,593,820 2.7480 1.130 1.125 1.130 1.113 1.130 1,422,375 1.1205 1.47%
2011-01-25 0 2.730 2.730 2.760 2.720 2.780 960,000 2,634,860 2.7446 1.113 1.113 1.125 1.109 1.134 2,354,275 1.1192 0.00%
2011-01-24 0 2.730 2.730 2.740 2.710 2.830 2,090,000 5,777,980 2.7646 1.113 1.113 1.117 1.105 1.154 5,125,453 1.1273 -2.15%
2011-01-21 0 2.790 2.780 2.790 2.720 2.800 5,548,000 15,387,232 2.7735 1.138 1.134 1.138 1.109 1.142 13,605,748 1.1309 2.95%
2011-01-20 0 2.710 2.710 2.720 2.700 2.800 1,806,000 4,937,350 2.7339 1.105 1.105 1.109 1.101 1.142 4,428,980 1.1148 -3.21%
2011-01-19 0 2.800 2.790 2.800 2.720 2.800 872,000 2,417,020 2.7718 1.142 1.138 1.142 1.109 1.142 2,138,467 1.1303 1.08%
2011-01-18 0 2.770 2.760 2.770 2.700 2.790 494,000 1,363,780 2.7607 1.130 1.125 1.130 1.101 1.138 1,211,471 1.1257 0.36%
2011-01-17 0 2.760 2.750 2.760 2.720 2.810 2,064,000 5,708,680 2.7658 1.125 1.121 1.125 1.109 1.146 5,061,692 1.1278 -1.08%
2011-01-14 0 2.790 2.790 2.800 2.770 2.830 712,000 1,990,520 2.7957 1.138 1.138 1.142 1.130 1.154 1,746,087 1.1400 -1.76%
2011-01-13 0 2.840 2.820 2.840 2.820 2.880 1,056,000 3,000,660 2.8415 1.158 1.150 1.158 1.150 1.174 2,589,703 1.1587 -0.35%
2011-01-12 0 2.850 2.840 2.850 2.820 2.850 1,930,000 5,482,880 2.8409 1.162 1.158 1.162 1.150 1.162 4,733,074 1.1584 1.06%
2011-01-11 0 2.820 2.820 2.840 2.810 2.860 286,000 811,520 2.8375 1.150 1.150 1.158 1.146 1.166 701,378 1.1570 -1.40%
2011-01-10 0 2.860 2.840 2.860 2.800 2.870 2,900,849 8,205,892 2.8288 1.166 1.158 1.166 1.142 1.170 7,113,955 1.1535 0.70%
2011-01-07 0 2.840 2.840 2.850 2.810 2.920 3,070,000 8,823,500 2.8741 1.158 1.158 1.162 1.146 1.191 7,528,776 1.1720 0.35%
2011-01-06 0 2.830 2.800 2.830 2.760 2.830 1,778,000 4,977,620 2.7996 1.154 1.142 1.154 1.125 1.154 4,360,314 1.1416 1.80%
2011-01-05 0 2.780 2.770 2.780 2.720 2.780 1,282,000 3,536,600 2.7587 1.134 1.130 1.134 1.109 1.134 3,143,938 1.1249 1.46%
2011-01-04 0 2.740 2.740 2.760 2.650 2.780 1,768,000 4,826,560 2.7300 1.117 1.117 1.125 1.081 1.134 4,335,790 1.1132 2.62%
2011-01-03 0 2.670 2.660 2.670 2.600 2.670 492,000 1,301,420 2.6452 1.089 1.085 1.089 1.060 1.089 1,206,566 1.0786 2.69%
2010-12-31 0 2.600 2.600 2.620 2.590 2.620 246,000 638,836 2.5969 1.060 1.060 1.068 1.056 1.068 603,283 1.0589 0.39%
2010-12-30 0 2.590 2.590 2.600 2.570 2.630 826,000 2,145,760 2.5978 1.056 1.056 1.060 1.048 1.072 2,025,658 1.0593 -0.38%
2010-12-29 0 2.600 2.600 2.610 2.540 2.600 565,710 1,459,089 2.5792 1.060 1.060 1.064 1.036 1.060 1,387,330 1.0517 1.96%
2010-12-28 0 2.550 2.550 2.570 2.480 2.580 1,942,000 4,930,900 2.5391 1.040 1.040 1.048 1.011 1.052 4,762,502 1.0354 -0.78%
2010-12-24 0 2.570 2.550 2.580 2.530 2.610 3,480,000 8,885,240 2.5532 1.048 1.040 1.052 1.032 1.064 8,534,247 1.0411 -0.77%
2010-12-23 0 2.590 2.580 2.590 2.570 2.670 2,548,000 6,645,480 2.6081 1.056 1.052 1.056 1.048 1.089 6,248,639 1.0635 -1.89%
2010-12-22 0 2.640 2.640 2.670 2.640 2.710 2,012,000 5,377,160 2.6725 1.077 1.077 1.089 1.077 1.105 4,934,168 1.0898 -1.86%
2010-12-21 0 2.690 2.690 2.710 2.570 2.710 4,168,000 11,130,300 2.6704 1.097 1.097 1.105 1.048 1.105 10,221,478 1.0889 2.28%
2010-12-20 0 2.630 2.610 2.640 2.550 2.690 2,402,000 6,282,740 2.6156 1.072 1.064 1.077 1.040 1.097 5,890,593 1.0666 -2.23%
2010-12-17 0 2.690 2.670 2.700 2.660 2.720 2,148,000 5,774,600 2.6884 1.097 1.089 1.101 1.085 1.109 5,267,691 1.0962 0.00%
2010-12-16 0 2.690 2.690 2.700 2.680 2.740 1,374,000 3,719,020 2.7067 1.097 1.097 1.101 1.093 1.117 3,369,556 1.1037 -1.47%
2010-12-15 0 2.730 2.700 2.730 2.690 2.790 1,772,000 4,841,580 2.7323 1.113 1.101 1.113 1.097 1.138 4,345,600 1.1141 -1.09%
2010-12-14 0 2.760 2.730 2.770 2.700 2.800 1,224,000 3,379,500 2.7610 1.125 1.113 1.130 1.101 1.142 3,001,701 1.1259 0.36%
2010-12-13 0 2.750 2.730 2.750 2.720 2.760 550,000 1,505,214 2.7368 1.121 1.113 1.121 1.109 1.125 1,348,803 1.1160 1.10%
2010-12-10 0 2.720 2.700 2.720 2.700 2.770 1,370,000 3,734,828 2.7262 1.109 1.101 1.109 1.101 1.130 3,359,747 1.1116 -0.37%
2010-12-09 0 2.730 2.720 2.740 2.720 2.810 1,454,000 4,011,300 2.7588 1.113 1.109 1.117 1.109 1.146 3,565,746 1.1250 -0.36%
2010-12-08 0 2.740 2.730 2.740 2.720 2.800 1,444,000 3,960,580 2.7428 1.117 1.113 1.117 1.109 1.142 3,541,222 1.1184 -2.14%
2010-12-07 0 2.800 2.760 2.800 2.740 2.810 1,302,000 3,623,740 2.7832 1.142 1.125 1.142 1.117 1.146 3,192,986 1.1349 0.72%
2010-12-06 0 2.780 2.750 2.780 2.750 2.840 1,282,000 3,564,280 2.7802 1.134 1.121 1.134 1.121 1.158 3,143,938 1.1337 1.09%
2010-12-03 0 2.750 2.740 2.750 2.740 2.800 932,000 2,581,368 2.7697 1.121 1.117 1.121 1.117 1.142 2,285,609 1.1294 -1.43%
2010-12-02 0 2.790 2.760 2.790 2.740 2.800 3,297,000 9,135,802 2.7709 1.138 1.125 1.138 1.117 1.142 8,085,464 1.1299 3.33%
2010-12-01 0 2.700 2.690 2.700 2.690 2.890 6,912,000 18,849,320 2.7270 1.101 1.097 1.101 1.097 1.178 16,950,781 1.1120 -3.91%
2010-11-30 0 2.810 2.800 2.840 2.790 2.910 1,664,220 4,732,032 2.8434 1.146 1.142 1.158 1.138 1.187 4,081,283 1.1594 -0.71%
2010-11-29 0 2.830 2.800 2.830 2.750 2.860 773,000 2,174,540 2.8131 1.154 1.142 1.154 1.121 1.166 1,895,682 1.1471 1.80%
2010-11-26 0 2.780 2.780 2.790 2.780 2.900 864,000 2,468,380 2.8569 1.134 1.134 1.138 1.134 1.183 2,118,848 1.1650 -4.14%
2010-11-25 0 2.900 2.830 2.890 2.720 2.900 2,406,000 6,702,900 2.7859 1.183 1.154 1.178 1.109 1.183 5,900,402 1.1360 5.45%
2010-11-24 0 2.750 2.710 2.740 2.690 2.760 3,610,000 9,814,816 2.7188 1.121 1.105 1.117 1.097 1.125 8,853,056 1.1086 -0.72%
2010-11-23 0 2.770 2.750 2.780 2.750 2.800 2,070,000 5,714,220 2.7605 1.130 1.121 1.134 1.121 1.142 5,076,406 1.1256 -1.77%
2010-11-22 0 2.820 2.820 2.840 2.800 2.910 2,092,000 6,011,800 2.8737 1.150 1.150 1.158 1.142 1.187 5,130,358 1.1718 -2.08%
2010-11-19 0 2.880 2.880 2.890 2.850 2.920 322,000 930,280 2.8891 1.174 1.174 1.178 1.162 1.191 789,663 1.1781 -0.35%
2010-11-18 0 2.890 2.890 2.900 2.850 2.930 566,000 1,626,300 2.8733 1.178 1.178 1.183 1.162 1.195 1,388,041 1.1717 1.40%
2010-11-17 0 2.850 2.830 2.880 2.800 2.930 986,000 2,802,240 2.8420 1.162 1.154 1.174 1.142 1.195 2,418,037 1.1589 -2.73%
2010-11-16 0 2.930 2.910 2.930 2.870 3.010 618,000 1,806,680 2.9234 1.195 1.187 1.195 1.170 1.227 1,515,565 1.1921 1.03%
2010-11-15 0 2.900 2.890 2.900 2.880 2.950 780,000 2,261,060 2.8988 1.183 1.178 1.183 1.174 1.203 1,912,849 1.1820 -1.69%
2010-11-12 0 2.950 2.950 2.970 2.910 3.030 2,294,000 6,774,612 2.9532 1.203 1.203 1.211 1.187 1.236 5,625,737 1.2042 -2.96%
2010-11-11 0 3.040 3.030 3.040 2.980 3.100 2,828,000 8,564,320 3.0284 1.240 1.236 1.240 1.215 1.264 6,935,302 1.2349 -1.62%
2010-11-10 0 3.090 3.090 3.110 3.060 3.180 2,268,000 6,999,920 3.0864 1.260 1.260 1.268 1.248 1.297 5,561,975 1.2585 -1.28%
2010-11-09 0 3.130 3.110 3.130 3.090 3.180 2,408,000 7,488,980 3.1100 1.276 1.268 1.276 1.260 1.297 5,905,307 1.2682 0.64%
2010-11-08 0 3.110 3.110 3.120 3.000 3.180 3,734,153 11,639,391 3.1170 1.268 1.268 1.272 1.223 1.297 9,157,525 1.2710 2.98%
2010-11-05 0 3.020 3.000 3.020 2.990 3.100 4,138,000 12,558,070 3.0348 1.231 1.223 1.231 1.219 1.264 10,147,907 1.2375 -2.27%
2010-11-04 0 3.090 3.070 3.090 3.000 3.100 2,662,000 8,096,460 3.0415 1.260 1.252 1.260 1.223 1.264 6,528,209 1.2402 3.69%
2010-11-03 0 2.980 2.980 2.990 2.890 3.000 2,939,125 8,660,172 2.9465 1.215 1.215 1.219 1.178 1.223 7,207,822 1.2015 4.20%
2010-11-02 0 2.860 2.840 2.860 2.830 2.900 1,029,375 2,944,572 2.8605 1.166 1.158 1.166 1.154 1.183 2,524,408 1.1664 -0.69%
2010-11-01 0 2.880 2.870 2.880 2.840 2.900 1,945,500 5,589,774 2.8732 1.174 1.170 1.174 1.158 1.183 4,771,086 1.1716 1.77%
2010-10-29 0 2.830 2.820 2.840 2.710 2.840 2,410,000 6,716,320 2.7869 1.154 1.150 1.158 1.105 1.158 5,910,212 1.1364 0.71%
2010-10-28 0 2.810 2.810 2.820 2.790 2.830 2,704,300 7,577,839 2.8021 1.146 1.146 1.150 1.138 1.154 6,631,944 1.1426 2.18%
2010-10-27 0 2.750 2.750 2.780 2.720 2.850 5,748,000 16,022,580 2.7875 1.121 1.121 1.134 1.109 1.162 14,096,222 1.1367 -2.83%
2010-10-26 0 2.830 2.840 2.850 2.780 2.860 1,962,000 5,528,320 2.8177 1.154 1.158 1.162 1.134 1.166 4,811,550 1.1490 -1.05%
2010-10-25 0 2.860 2.850 2.870 2.820 2.930 2,608,500 7,497,610 2.8743 1.166 1.162 1.170 1.150 1.195 6,397,007 1.1720 -0.35%
2010-10-22 0 2.870 2.850 2.870 2.840 2.930 3,992,000 11,480,860 2.8760 1.170 1.162 1.170 1.158 1.195 9,789,861 1.1727 -2.05%
2010-10-21 0 2.930 2.920 2.930 2.880 2.990 2,130,000 6,253,380 2.9359 1.195 1.191 1.195 1.174 1.219 5,223,548 1.1972 -0.68%
2010-10-20 0 2.950 2.940 2.950 2.890 3.120 8,473,000 24,908,690 2.9398 1.203 1.199 1.203 1.178 1.272 20,778,931 1.1987 -7.23%
2010-10-19 0 3.180 3.180 3.200 3.040 3.240 1,970,000 6,289,760 3.1928 1.297 1.297 1.305 1.240 1.321 4,831,169 1.3019 -0.62%
2010-10-18 0 3.200 3.170 3.200 3.100 3.220 2,853,112 9,083,669 3.1838 1.305 1.293 1.305 1.264 1.313 6,996,886 1.2982 2.56%
2010-10-15 0 3.120 3.080 3.120 3.050 3.130 2,764,000 8,550,810 3.0936 1.272 1.256 1.272 1.244 1.276 6,778,351 1.2615 -0.95%
2010-10-14 0 3.150 3.140 3.150 3.100 3.240 4,984,888 15,783,486 3.1663 1.284 1.280 1.284 1.264 1.321 12,224,790 1.2911 0.64%
2010-10-13 0 3.130 3.120 3.140 2.990 3.200 7,313,000 22,649,810 3.0972 1.276 1.272 1.280 1.219 1.305 17,934,181 1.2629 3.64%
2010-10-12 0 3.020 2.990 3.000 2.900 3.020 2,608,000 7,723,080 2.9613 1.231 1.219 1.223 1.183 1.231 6,395,781 1.2075 2.72%
2010-10-11 0 2.940 2.920 2.950 2.840 2.990 5,426,750 15,741,268 2.9007 1.199 1.191 1.203 1.158 1.219 13,308,399 1.1828 1.03%
2010-10-08 0 2.910 2.900 2.910 2.850 2.980 3,737,000 10,966,920 2.9347 1.187 1.183 1.187 1.162 1.215 9,164,507 1.1967 -2.35%
2010-10-07 0 2.980 2.960 2.990 2.930 3.010 2,308,000 6,895,380 2.9876 1.215 1.207 1.219 1.195 1.227 5,660,070 1.2182 -0.33%
2010-10-06 0 2.990 2.990 3.000 2.930 3.020 1,717,528 5,122,645 2.9826 1.219 1.219 1.223 1.195 1.231 4,212,014 1.2162 2.05%
2010-10-05 0 2.930 2.920 2.930 2.870 2.980 1,765,528 5,134,638 2.9083 1.195 1.191 1.195 1.170 1.215 4,329,728 1.1859 2.09%
2010-10-04 0 2.870 2.870 2.900 2.800 2.900 2,328,000 6,646,650 2.8551 1.170 1.170 1.183 1.142 1.183 5,709,117 1.1642 3.24%
2010-09-30 0 2.780 2.770 2.780 2.770 2.850 6,360,000 17,856,240 2.8076 1.134 1.130 1.134 1.130 1.162 15,597,073 1.1448 -2.46%
2010-09-29 0 2.850 2.840 2.860 2.780 2.860 3,662,000 10,339,180 2.8234 1.162 1.158 1.166 1.134 1.166 8,980,579 1.1513 2.15%
2010-09-28 0 2.790 2.780 2.820 2.770 2.870 2,130,000 5,949,940 2.7934 1.138 1.134 1.150 1.130 1.170 5,223,548 1.1391 -3.46%
2010-09-27 0 2.890 2.880 2.890 2.820 2.920 6,024,000 17,378,952 2.8850 1.178 1.174 1.178 1.150 1.191 14,773,077 1.1764 0.35%
2010-09-24 0 2.880 2.860 2.880 2.790 2.880 3,668,000 10,364,250 2.8256 1.174 1.166 1.174 1.138 1.174 8,995,293 1.1522 0.00%
2010-09-22 0 2.880 2.860 2.880 2.810 2.920 5,906,000 16,992,200 2.8771 1.174 1.166 1.174 1.146 1.191 14,483,697 1.1732 2.49%
2010-09-21 0 2.810 2.800 2.810 2.710 2.820 3,765,000 10,442,250 2.7735 1.146 1.142 1.146 1.105 1.150 9,233,173 1.1309 2.93%
2010-09-20 0 2.730 2.710 2.730 2.670 2.780 6,858,400 18,751,324 2.7341 1.113 1.105 1.113 1.089 1.134 16,819,334 1.1149 2.25%
2010-09-17 0 2.670 2.670 2.680 2.580 2.680 5,086,000 13,450,462 2.6446 1.089 1.089 1.093 1.052 1.093 12,472,754 1.0784 4.30%
2010-09-16 0 2.560 2.560 2.600 2.520 2.600 2,958,000 7,557,720 2.5550 1.044 1.044 1.060 1.028 1.060 7,254,110 1.0419 1.99%
2010-09-15 0 2.510 2.510 2.540 2.510 2.600 4,290,199 10,865,362 2.5326 1.023 1.023 1.036 1.023 1.060 10,521,155 1.0327 -2.33%
2010-09-14 0 2.570 2.540 2.580 2.540 2.630 1,856,000 4,794,060 2.5830 1.048 1.036 1.052 1.036 1.072 4,551,599 1.0533 -0.39%
2010-09-13 0 2.580 2.570 2.580 2.570 2.600 2,408,199 6,218,045 2.5820 1.052 1.048 1.052 1.048 1.060 5,905,795 1.0529 1.18%
2010-09-10 0 2.550 2.530 2.550 2.520 2.580 1,716,716 4,358,634 2.5389 1.040 1.032 1.040 1.028 1.052 4,210,023 1.0353 -0.39%
2010-09-09 0 2.560 2.530 2.550 2.520 2.590 2,958,000 7,547,780 2.5516 1.044 1.032 1.040 1.028 1.056 7,254,110 1.0405 -0.39%
2010-09-08 0 2.570 2.540 2.570 2.520 2.570 2,104,000 5,357,620 2.5464 1.048 1.036 1.048 1.028 1.048 5,159,786 1.0383 0.39%
2010-09-07 0 2.560 2.560 2.570 2.530 2.580 2,962,440 7,555,936 2.5506 1.044 1.044 1.048 1.032 1.052 7,264,999 1.0400 -0.39%
2010-09-06 0 2.570 2.550 2.570 2.520 2.580 2,880,000 7,371,520 2.5596 1.048 1.040 1.048 1.028 1.052 7,062,825 1.0437 2.39%
2010-09-03 0 2.510 2.500 2.510 2.450 2.510 2,206,000 5,483,380 2.4857 1.023 1.019 1.023 0.999 1.023 5,409,928 1.0136 0.40%
2010-09-02 0 2.500 2.490 2.500 2.460 2.500 1,230,000 3,050,460 2.4800 1.019 1.015 1.019 1.003 1.019 3,016,415 1.0113 2.04%
2010-09-01 0 2.450 2.420 2.450 2.370 2.450 2,054,000 4,988,476 2.4287 0.999 0.987 0.999 0.966 0.999 5,037,168 0.9903 4.26%
2010-08-31 0 2.350 2.350 2.360 2.350 2.380 2,684,000 6,328,040 2.3577 0.958 0.958 0.962 0.958 0.970 6,582,161 0.9614 -1.26%
2010-08-30 0 2.380 2.370 2.380 2.360 2.430 878,000 2,094,560 2.3856 0.970 0.966 0.970 0.962 0.991 2,153,181 0.9728 0.00%
2010-08-27 0 2.380 2.370 2.380 2.370 2.440 1,346,000 3,218,600 2.3912 0.970 0.966 0.970 0.966 0.995 3,300,890 0.9751 -2.06%
2010-08-26 0 2.430 2.410 2.430 2.400 2.460 2,012,000 4,873,660 2.4223 0.991 0.983 0.991 0.979 1.003 4,934,168 0.9877 -1.22%
2010-08-25 0 2.460 2.430 2.470 2.420 2.480 4,198,000 10,256,040 2.4431 1.003 0.991 1.007 0.987 1.011 10,295,049 0.9962 -0.40%
2010-08-24 0 2.470 2.470 2.490 2.440 2.530 8,518,000 21,137,840 2.4815 1.007 1.007 1.015 0.995 1.032 20,889,287 1.0119 -0.40%
2010-08-23 0 2.480 2.440 2.480 2.430 2.480 2,416,000 5,933,620 2.4560 1.011 0.995 1.011 0.991 1.011 5,924,926 1.0015 0.81%
2010-08-20 0 2.460 2.440 2.460 2.430 2.480 990,000 2,428,780 2.4533 1.003 0.995 1.003 0.991 1.011 2,427,846 1.0004 0.41%
2010-08-19 0 2.450 2.440 2.450 2.420 2.450 3,824,000 9,355,968 2.4466 0.999 0.995 0.999 0.987 0.999 9,377,863 0.9977 1.24%
2010-08-18 0 2.420 2.430 2.440 2.420 2.460 1,308,000 3,190,940 2.4396 0.987 0.991 0.995 0.987 1.003 3,207,700 0.9948 -1.63%
2010-08-17 0 2.460 2.420 2.460 2.420 2.500 7,810,000 19,124,190 2.4487 1.003 0.987 1.003 0.987 1.019 19,153,009 0.9985 -0.40%
2010-08-16 0 2.470 2.460 2.470 2.400 2.480 5,540,000 13,535,320 2.4432 1.007 1.003 1.007 0.979 1.011 13,586,130 0.9963 2.92%
2010-08-13 0 2.400 2.410 2.420 2.380 2.430 6,480,000 15,516,900 2.3946 0.979 0.983 0.987 0.970 0.991 15,891,357 0.9764 0.84%
2010-08-12 0 2.380 2.370 2.380 2.350 2.420 5,570,000 13,265,424 2.3816 0.970 0.966 0.970 0.958 0.987 13,659,701 0.9711 -2.46%
2010-08-11 0 2.440 2.420 2.460 2.410 2.500 9,010,000 22,093,480 2.4521 0.995 0.987 1.003 0.983 1.019 22,095,853 0.9999 -1.61%
2010-08-10 0 2.480 2.460 2.480 2.460 2.540 3,279,000 8,207,310 2.5030 1.011 1.003 1.011 1.003 1.036 8,041,321 1.0206 0.40%
2010-08-09 0 2.470 2.460 2.480 2.450 2.490 1,244,000 3,064,680 2.4636 1.007 1.003 1.011 0.999 1.015 3,050,748 1.0046 -0.40%
2010-08-06 0 2.480 2.470 2.480 2.430 2.500 3,191,207 7,866,929 2.4652 1.011 1.007 1.011 0.991 1.019 7,826,020 1.0052 -1.59%
2010-08-05 0 2.520 2.490 2.520 2.480 2.590 4,678,000 11,774,770 2.5171 1.028 1.015 1.028 1.011 1.056 11,472,187 1.0264 -1.18%
2010-08-04 0 2.550 2.550 2.580 2.520 2.590 4,017,000 10,274,500 2.5578 1.040 1.040 1.052 1.028 1.056 9,851,170 1.0430 0.00%
2010-08-03 0 2.550 2.530 2.550 2.520 2.670 7,362,000 19,040,920 2.5864 1.040 1.032 1.040 1.028 1.089 18,054,348 1.0546 -1.54%
2010-08-02 0 2.590 2.590 2.600 2.500 2.590 5,988,000 15,270,480 2.5502 1.056 1.056 1.060 1.019 1.056 14,684,791 1.0399 2.78%
2010-07-30 0 2.520 2.500 2.520 2.480 2.540 3,452,000 8,645,880 2.5046 1.028 1.019 1.028 1.011 1.036 8,465,581 1.0213 0.00%
2010-07-29 0 2.520 2.510 2.520 2.490 2.520 5,686,000 14,257,844 2.5075 1.028 1.023 1.028 1.015 1.028 13,944,176 1.0225 0.00%
2010-07-28 0 2.520 2.510 2.520 2.490 2.550 5,651,000 14,236,060 2.5192 1.028 1.023 1.028 1.015 1.040 13,858,343 1.0273 0.40%
2010-07-27 0 2.510 2.490 2.510 2.480 2.510 2,548,000 6,352,160 2.4930 1.023 1.015 1.023 1.011 1.023 6,248,639 1.0166 0.40%
2010-07-26 0 2.500 2.490 2.500 2.460 2.550 5,156,000 12,862,480 2.4947 1.019 1.015 1.019 1.003 1.040 12,644,419 1.0172 -0.79%
2010-07-23 0 2.520 2.520 2.530 2.500 2.570 4,673,000 11,882,560 2.5428 1.028 1.028 1.032 1.019 1.048 11,459,925 1.0369 0.80%
2010-07-22 0 2.500 2.490 2.500 2.390 2.500 1,611,000 3,965,200 2.4613 1.019 1.015 1.019 0.975 1.019 3,950,768 1.0037 2.04%
2010-07-21 0 2.450 2.420 2.440 2.400 2.470 1,833,000 4,456,510 2.4313 0.999 0.987 0.995 0.979 1.007 4,495,194 0.9914 1.24%
2010-07-20 0 2.420 2.410 2.420 2.320 2.420 1,603,000 3,840,640 2.3959 0.987 0.983 0.987 0.946 0.987 3,931,149 0.9770 2.98%
2010-07-19 0 2.350 2.350 2.360 2.340 2.390 1,294,000 3,053,540 2.3598 0.958 0.958 0.962 0.954 0.975 3,173,367 0.9622 -1.26%
2010-07-16 0 2.380 2.360 2.390 2.330 2.380 2,850,000 6,721,562 2.3584 0.970 0.962 0.975 0.950 0.970 6,989,254 0.9617 0.42%
2010-07-15 0 2.370 2.360 2.370 2.370 2.450 4,050,000 9,767,580 2.4117 0.966 0.962 0.966 0.966 0.999 9,932,098 0.9834 -2.87%
2010-07-14 0 2.440 2.430 2.450 2.400 2.450 8,735,000 21,234,330 2.4309 0.995 0.991 0.999 0.979 0.999 21,421,452 0.9913 2.09%
2010-07-13 0 2.390 2.380 2.390 2.360 2.460 12,125,200 29,135,480 2.4029 0.975 0.970 0.975 0.962 1.003 29,735,476 0.9798 -1.65%
2010-07-12 0 2.430 2.430 2.440 2.400 2.470 5,078,991 12,400,178 2.4415 0.991 0.991 0.995 0.979 1.007 12,455,565 0.9956 1.67%
2010-07-09 0 2.390 2.360 2.390 2.220 2.390 3,250,000 7,650,100 2.3539 0.975 0.962 0.975 0.905 0.975 7,970,202 0.9598 4.37%
2010-07-08 0 2.290 2.280 2.300 2.240 2.340 3,132,000 7,108,500 2.2696 0.934 0.930 0.938 0.913 0.954 7,680,823 0.9255 3.62%
2010-07-07 0 2.210 2.190 2.210 2.150 2.230 2,909,000 6,379,580 2.1930 0.901 0.893 0.901 0.877 0.909 7,133,944 0.8943 -0.45%
2010-07-06 0 2.220 2.210 2.220 2.090 2.220 2,518,000 5,525,540 2.1944 0.905 0.901 0.905 0.852 0.905 6,175,068 0.8948 4.23%
2010-07-05 0 2.130 2.130 2.170 2.040 2.170 1,170,000 2,512,940 2.1478 0.869 0.869 0.885 0.832 0.885 2,869,273 0.8758 -1.84%
2010-07-02 0 2.170 2.170 2.180 2.170 2.220 5,093,000 11,155,930 2.1904 0.885 0.885 0.889 0.885 0.905 12,489,920 0.8932 -2.25%
2010-06-30 0 2.220 2.190 2.230 2.150 2.240 5,258,000 11,507,960 2.1887 0.905 0.893 0.909 0.877 0.913 12,894,561 0.8925 1.37%
2010-06-29 0 2.190 2.200 2.210 2.170 2.250 2,792,000 6,129,636 2.1954 0.893 0.897 0.901 0.885 0.917 6,847,017 0.8952 -3.95%
2010-06-28 0 2.280 2.260 2.280 2.200 2.340 1,022,000 2,335,060 2.2848 0.930 0.922 0.930 0.897 0.954 2,506,322 0.9317 -0.87%
2010-06-25 0 2.300 2.280 2.300 2.240 2.310 1,888,000 4,299,020 2.2770 0.938 0.930 0.938 0.913 0.942 4,630,074 0.9285 -0.43%
2010-06-24 0 2.310 2.290 2.310 2.290 2.360 2,328,000 5,431,140 2.3330 0.942 0.934 0.942 0.934 0.962 5,709,117 0.9513 -1.70%
2010-06-23 0 2.350 2.340 2.350 2.300 2.390 2,146,000 5,024,830 2.3415 0.958 0.954 0.958 0.938 0.975 5,262,786 0.9548 -1.26%
2010-06-22 0 2.380 2.370 2.380 2.350 2.420 3,122,948 7,411,499 2.3732 0.970 0.966 0.970 0.958 0.987 7,658,624 0.9677 -1.24%
2010-06-21 0 2.410 2.400 2.410 2.300 2.450 8,837,730 21,165,713 2.3949 0.983 0.979 0.983 0.938 0.999 21,673,383 0.9766 5.24%
2010-06-18 0 2.290 2.290 2.300 2.180 2.290 3,256,000 7,310,580 2.2453 0.934 0.934 0.938 0.889 0.934 7,984,917 0.9155 4.09%
2010-06-17 0 2.200 2.190 2.200 2.170 2.220 2,644,000 5,787,680 2.1890 0.897 0.893 0.897 0.885 0.905 6,484,066 0.8926 0.92%
2010-06-15 0 2.180 2.160 2.180 2.160 2.210 2,722,000 5,915,280 2.1731 0.889 0.881 0.889 0.881 0.901 6,675,351 0.8861 -0.91%
2010-06-14 0 2.200 2.190 2.210 2.130 2.200 2,020,000 4,381,260 2.1689 0.897 0.893 0.901 0.869 0.897 4,953,787 0.8844 3.77%
2010-06-11 0 2.120 2.110 2.120 2.110 2.190 2,522,000 5,382,680 2.1343 0.864 0.860 0.864 0.860 0.893 6,184,877 0.8703 0.00%
2010-06-10 0 2.120 2.110 2.120 2.110 2.150 4,008,000 8,546,940 2.1325 0.864 0.860 0.864 0.860 0.877 9,829,099 0.8696 -2.30%
2010-06-09 0 2.170 2.150 2.170 2.090 2.190 4,786,000 10,282,200 2.1484 0.885 0.877 0.885 0.852 0.893 11,737,043 0.8760 0.46%
2010-06-08 0 2.160 2.160 2.170 2.100 2.180 2,342,300 5,011,582 2.1396 0.881 0.881 0.885 0.856 0.889 5,744,186 0.8725 1.41%
2010-06-07 0 2.130 2.120 2.130 2.080 2.140 1,746,000 3,666,560 2.1000 0.869 0.864 0.869 0.848 0.873 4,281,838 0.8563 -1.84%
2010-06-04 0 2.170 2.170 2.190 2.160 2.230 6,748,000 14,753,520 2.1864 0.885 0.885 0.893 0.881 0.909 16,548,592 0.8915 -2.25%
2010-06-03 0 2.220 2.180 2.220 2.170 2.270 5,991,154 13,189,513 2.2015 0.905 0.889 0.905 0.885 0.926 14,692,526 0.8977 0.00%
2010-06-02 0 2.220 2.210 2.220 2.150 2.280 10,080,959 21,996,733 2.1820 0.905 0.901 0.905 0.877 0.930 24,722,241 0.8898 -1.33%
2010-06-01 0 2.250 2.240 2.250 2.230 2.370 2,172,000 4,984,000 2.2947 0.917 0.913 0.917 0.909 0.966 5,326,548 0.9357 -2.60%
2010-05-31 0 2.310 2.290 2.310 2.270 2.370 3,622,000 8,373,020 2.3117 0.942 0.934 0.942 0.926 0.966 8,882,484 0.9426 -2.12%
2010-05-28 0 2.360 2.350 2.390 2.300 2.430 9,696,946 23,076,101 2.3797 0.962 0.958 0.975 0.938 0.991 23,780,499 0.9704 0.43%
2010-05-27 0 2.350 2.350 2.360 2.180 2.360 5,686,000 13,066,440 2.2980 0.958 0.958 0.962 0.889 0.962 13,944,176 0.9371 4.91%
2010-05-26 0 2.240 2.240 2.250 2.120 2.250 9,734,000 21,326,100 2.1909 0.913 0.913 0.917 0.864 0.917 23,871,369 0.8934 4.19%
2010-05-25 0 2.150 2.140 2.170 2.070 2.200 9,310,000 19,890,040 2.1364 0.877 0.873 0.885 0.844 0.897 22,831,564 0.8712 -3.59%
2010-05-24 0 2.230 2.220 2.250 2.040 2.280 10,442,109 23,058,696 2.2082 0.909 0.905 0.917 0.832 0.930 25,607,914 0.9005 9.31%
2010-05-20 0 2.040 2.010 2.040 1.950 2.110 9,322,000 18,907,842 2.0283 0.832 0.820 0.832 0.795 0.860 22,860,993 0.8271 -1.92%
2010-05-19 0 2.080 2.060 2.070 2.050 2.140 6,626,000 13,869,050 2.0931 0.848 0.840 0.844 0.836 0.873 16,249,403 0.8535 -2.35%
2010-05-18 0 2.130 2.110 2.130 2.010 2.160 5,412,000 11,389,600 2.1045 0.869 0.860 0.869 0.820 0.881 13,272,226 0.8582 5.97%
2010-05-17 0 2.010 2.010 2.030 1.980 2.080 3,752,000 7,589,160 2.0227 0.820 0.820 0.828 0.807 0.848 9,201,292 0.8248 -3.83%
2010-05-14 0 2.090 2.080 2.100 2.090 2.150 2,816,000 5,967,180 2.1190 0.852 0.848 0.856 0.852 0.877 6,905,874 0.8641 -2.79%
2010-05-13 0 2.150 2.140 2.150 2.090 2.180 3,856,000 8,276,560 2.1464 0.877 0.873 0.877 0.852 0.889 9,456,339 0.8752 3.37%
2010-05-12 0 2.080 2.080 2.090 2.060 2.200 5,744,000 12,016,360 2.0920 0.848 0.848 0.852 0.840 0.897 14,086,413 0.8530 -3.26%
2010-05-11 0 2.150 2.140 2.170 2.120 2.230 11,390,556 24,808,613 2.1780 0.877 0.873 0.885 0.864 0.909 27,933,857 0.8881 -0.46%
2010-05-10 0 2.160 2.150 2.160 2.040 2.160 9,855,000 20,547,100 2.0849 0.881 0.877 0.881 0.832 0.881 24,168,106 0.8502 6.40%
2010-05-07 0 2.030 2.020 2.030 2.000 2.120 12,858,000 26,291,260 2.0447 0.828 0.824 0.828 0.816 0.864 31,532,573 0.8338 -2.40%
2010-05-06 0 2.080 2.060 2.080 2.040 2.100 9,494,000 19,695,096 2.0745 0.848 0.840 0.848 0.832 0.856 23,282,800 0.8459 -1.42%
2010-05-05 0 2.110 2.110 2.140 2.070 2.190 16,537,194 34,985,128 2.1155 0.860 0.860 0.873 0.844 0.893 40,555,318 0.8627 -4.09%
2010-05-04 0 2.200 2.190 2.200 2.200 2.280 2,594,000 5,779,280 2.2279 0.897 0.893 0.897 0.897 0.930 6,361,448 0.9085 -2.65%
2010-05-03 0 2.260 2.250 2.260 2.180 2.380 3,298,000 7,484,560 2.2694 0.922 0.917 0.922 0.889 0.970 8,087,916 0.9254 -5.04%
2010-04-30 0 2.380 2.360 2.390 2.330 2.450 3,478,000 8,259,806 2.3749 0.970 0.962 0.975 0.950 0.999 8,529,343 0.9684 -2.06%
2010-04-29 0 2.430 2.430 2.450 2.430 2.490 1,636,000 4,007,420 2.4495 0.991 0.991 0.999 0.991 1.015 4,012,077 0.9988 0.00%
2010-04-28 0 2.430 2.420 2.450 2.320 2.440 2,535,000 6,094,140 2.4040 0.991 0.987 0.999 0.946 0.995 6,216,758 0.9803 1.25%
2010-04-27 0 2.400 2.400 2.420 2.400 2.460 2,776,500 6,718,920 2.4199 0.979 0.979 0.987 0.979 1.003 6,809,005 0.9868 -2.04%
2010-04-26 0 2.450 2.440 2.450 2.420 2.490 4,762,000 11,710,440 2.4591 0.999 0.995 0.999 0.987 1.015 11,678,186 1.0028 1.24%
2010-04-23 0 2.420 2.410 2.420 2.410 2.500 5,803,000 14,129,785 2.4349 0.987 0.983 0.987 0.983 1.019 14,231,103 0.9929 -2.42%
2010-04-22 0 2.480 2.480 2.490 2.450 2.610 11,038,000 27,378,700 2.4804 1.011 1.011 1.015 0.999 1.064 27,069,260 1.0114 -4.98%
2010-04-21 0 2.610 2.610 2.620 2.610 2.700 5,084,000 13,422,960 2.6402 1.064 1.064 1.068 1.064 1.101 12,467,849 1.0766 -1.88%
2010-04-20 0 2.660 2.650 2.660 2.630 2.690 4,020,000 10,687,400 2.6586 1.085 1.081 1.085 1.072 1.097 9,858,527 1.0841 -0.75%
2010-04-19 0 2.680 2.650 2.680 2.600 2.800 11,600,000 30,884,400 2.6624 1.093 1.081 1.093 1.060 1.142 28,447,491 1.0857 -6.29%
2010-04-16 0 2.860 2.840 2.860 2.810 2.910 4,549,500 12,961,170 2.8489 1.166 1.158 1.166 1.146 1.187 11,157,057 1.1617 -1.72%
2010-04-15 0 2.910 2.900 2.910 2.890 2.960 5,588,000 16,275,480 2.9126 1.187 1.183 1.187 1.178 1.207 13,703,843 1.1877 -1.02%
2010-04-14 0 2.940 2.930 2.950 2.880 2.990 5,730,000 16,674,258 2.9100 1.199 1.195 1.203 1.174 1.219 14,052,080 1.1866 0.00%
2010-04-13 0 2.940 2.910 2.940 2.880 3.040 6,988,000 20,287,748 2.9032 1.199 1.187 1.199 1.174 1.240 17,137,161 1.1838 1.03%
2010-04-12 0 2.910 2.910 2.920 2.910 3.050 5,629,000 16,773,460 2.9798 1.187 1.187 1.191 1.187 1.244 13,804,390 1.2151 -4.28%
2010-04-09 0 3.040 3.020 3.040 2.990 3.140 8,837,350 26,775,716 3.0298 1.240 1.231 1.240 1.219 1.280 21,672,452 1.2355 -0.65%
2010-04-08 0 3.060 3.050 3.060 3.030 3.110 5,025,000 15,418,952 3.0684 1.248 1.244 1.248 1.236 1.268 12,323,159 1.2512 -0.33%
2010-04-07 0 3.070 3.060 3.070 3.030 3.130 4,262,000 13,074,320 3.0676 1.252 1.248 1.252 1.236 1.276 10,452,001 1.2509 -0.65%
2010-04-01 0 3.090 3.090 3.110 3.050 3.150 2,674,000 8,249,140 3.0849 1.260 1.260 1.268 1.244 1.284 6,557,637 1.2579 1.31%
2010-03-31 0 3.050 3.040 3.050 3.030 3.200 3,656,001 11,339,223 3.1015 1.244 1.240 1.244 1.236 1.305 8,965,867 1.2647 -3.48%
2010-03-30 0 3.160 3.150 3.160 3.160 3.260 4,402,000 14,087,560 3.2003 1.289 1.284 1.289 1.289 1.329 10,795,333 1.3050 -1.86%
2010-03-29 0 3.220 3.200 3.220 3.050 3.220 4,392,000 13,810,840 3.1445 1.313 1.305 1.313 1.244 1.313 10,770,809 1.2822 3.87%
2010-03-26 0 3.100 3.100 3.110 3.000 3.120 4,591,999 14,214,957 3.0956 1.264 1.264 1.268 1.223 1.272 11,261,280 1.2623 1.97%
2010-03-25 0 3.040 3.040 3.090 3.000 3.090 8,028,000 24,339,600 3.0318 1.240 1.240 1.260 1.223 1.260 19,687,626 1.2363 1.00%
2010-03-24 0 3.010 3.010 3.020 2.900 3.040 5,166,000 15,361,540 2.9736 1.227 1.227 1.231 1.183 1.240 12,668,943 1.2125 2.73%
2010-03-23 0 2.930 2.910 2.930 2.900 3.000 2,906,000 8,585,540 2.9544 1.195 1.187 1.195 1.183 1.223 7,126,587 1.2047 -2.33%
2010-03-22 0 3.000 2.990 3.000 2.970 3.030 2,574,000 7,714,560 2.9971 1.223 1.219 1.223 1.211 1.236 6,312,400 1.2221 -1.32%
2010-03-19 0 3.040 3.030 3.040 2.730 3.150 4,496,000 13,601,492 3.0252 1.240 1.236 1.240 1.113 1.284 11,025,855 1.2336 -1.14%
2010-03-18 0 3.200 3.190 3.200 3.170 3.220 2,994,000 9,555,960 3.1917 1.254 1.250 1.254 1.242 1.262 7,641,016 1.2506 0.31%
2010-03-17 0 3.190 3.180 3.190 3.130 3.200 2,870,000 9,113,880 3.1756 1.250 1.246 1.250 1.226 1.254 7,324,555 1.2443 1.59%
2010-03-16 0 3.140 3.130 3.160 3.130 3.190 1,362,000 4,293,860 3.1526 1.230 1.226 1.238 1.226 1.250 3,475,973 1.2353 -0.95%
2010-03-15 0 3.170 3.150 3.170 3.140 3.200 2,982,000 9,452,040 3.1697 1.242 1.234 1.242 1.230 1.254 7,610,391 1.2420 -0.63%
2010-03-12 0 3.190 3.180 3.200 3.150 3.290 2,278,000 7,305,000 3.2068 1.250 1.246 1.254 1.234 1.289 5,813,706 1.2565 -2.15%
2010-03-11 0 3.260 3.260 3.280 3.210 3.320 4,800,600 15,661,720 3.2625 1.277 1.277 1.285 1.258 1.301 12,251,657 1.2783 0.62%
2010-03-10 0 3.240 3.220 3.240 3.170 3.300 5,980,000 19,327,956 3.2321 1.270 1.262 1.270 1.242 1.293 15,261,615 1.2664 -0.92%
2010-03-09 0 3.270 3.260 3.270 3.080 3.270 15,328,000 49,028,480 3.1986 1.281 1.277 1.281 1.207 1.281 39,118,736 1.2533 6.17%
2010-03-08 0 3.080 3.070 3.080 3.010 3.130 6,100,000 18,788,700 3.0801 1.207 1.203 1.207 1.179 1.226 15,567,868 1.2069 1.99%
2010-03-05 0 3.020 3.010 3.020 2.950 3.040 7,048,000 21,225,660 3.0116 1.183 1.179 1.183 1.156 1.191 17,987,268 1.1800 2.72%
2010-03-04 0 2.940 2.940 2.950 2.920 3.070 5,270,000 15,823,700 3.0026 1.152 1.152 1.156 1.144 1.203 13,449,618 1.1765 -2.00%
2010-03-03 0 3.000 2.990 3.000 2.960 3.090 5,064,000 15,267,080 3.0148 1.175 1.172 1.175 1.160 1.211 12,923,883 1.1813 -0.99%
2010-03-02 0 3.030 3.030 3.050 2.890 3.040 8,235,000 24,390,350 2.9618 1.187 1.187 1.195 1.132 1.191 21,016,622 1.1605 4.84%
2010-03-01 0 2.890 2.880 2.890 2.740 2.900 12,435,000 35,452,640 2.8510 1.132 1.128 1.132 1.074 1.136 31,735,483 1.1171 4.71%
2010-02-26 0 2.760 2.730 2.770 2.730 2.820 6,252,000 17,221,360 2.7545 1.081 1.070 1.085 1.070 1.105 15,955,789 1.0793 -0.36%
2010-02-25 0 2.770 2.760 2.770 2.760 2.830 2,560,000 7,119,600 2.7811 1.085 1.081 1.085 1.081 1.109 6,533,401 1.0897 0.00%
2010-02-24 0 2.770 2.780 2.790 2.760 2.810 2,056,000 5,713,960 2.7792 1.085 1.089 1.093 1.081 1.101 5,247,137 1.0890 -1.42%
2010-02-23 0 2.810 2.800 2.810 2.730 2.840 1,714,000 4,813,780 2.8085 1.101 1.097 1.101 1.070 1.113 4,374,316 1.1005 0.36%
2010-02-22 0 2.800 2.790 2.800 2.780 2.880 980,500 2,756,305 2.8111 1.097 1.093 1.097 1.089 1.128 2,502,343 1.1015 -0.36%
2010-02-19 0 2.810 2.800 2.810 2.800 2.890 1,614,000 4,580,860 2.8382 1.101 1.097 1.101 1.097 1.132 4,119,105 1.1121 -1.40%
2010-02-18 0 2.850 2.840 2.850 2.830 2.890 666,250 1,903,760 2.8574 1.117 1.113 1.117 1.109 1.132 1,700,343 1.1196 0.71%
2010-02-17 0 2.830 2.830 2.840 2.820 2.950 1,971,268 5,659,703 2.8711 1.109 1.109 1.113 1.105 1.156 5,030,892 1.1250 -0.35%
2010-02-12 0 2.840 2.820 2.840 2.800 2.920 2,764,000 7,948,860 2.8759 1.113 1.105 1.113 1.097 1.144 7,054,031 1.1269 -1.73%
2010-02-11 0 2.890 2.890 2.900 2.850 2.930 1,572,000 4,541,560 2.8890 1.132 1.132 1.136 1.117 1.148 4,011,916 1.1320 -0.34%
2010-02-10 0 2.900 2.900 2.910 2.760 2.910 4,905,229 13,857,001 2.8249 1.136 1.136 1.140 1.081 1.140 12,518,682 1.1069 5.84%
2010-02-09 0 2.740 2.740 2.750 2.720 2.810 5,022,000 13,884,280 2.7647 1.074 1.074 1.078 1.066 1.101 12,816,694 1.0833 1.11%
2010-02-08 0 2.710 2.700 2.720 2.670 2.810 3,006,000 8,209,540 2.7311 1.062 1.058 1.066 1.046 1.101 7,671,641 1.0701 -1.81%
2010-02-05 0 2.760 2.760 2.780 2.730 2.830 3,612,000 9,968,300 2.7598 1.081 1.081 1.089 1.070 1.109 9,218,220 1.0814 -4.50%
2010-02-04 0 2.890 2.880 2.890 2.830 2.970 5,152,800 14,920,052 2.8955 1.132 1.128 1.132 1.109 1.164 13,150,510 1.1346 -4.30%
2010-02-03 0 3.020 3.000 3.020 2.720 3.030 5,052,000 14,511,180 2.8724 1.183 1.175 1.183 1.066 1.187 12,893,258 1.1255 9.03%
2010-02-02 0 2.770 2.760 2.770 2.740 2.870 4,656,000 12,998,240 2.7917 1.085 1.081 1.085 1.074 1.125 11,882,622 1.0939 2.97%
2010-02-01 0 2.690 2.690 2.700 2.660 2.860 8,108,500 22,008,400 2.7142 1.054 1.054 1.058 1.042 1.121 20,693,781 1.0635 -0.37%
2010-01-29 0 2.700 2.680 2.700 2.620 2.770 2,780,000 7,487,040 2.6932 1.058 1.050 1.058 1.027 1.085 7,094,865 1.0553 0.00%
2010-01-28 0 2.700 2.710 2.720 2.630 2.760 4,284,240 11,519,658 2.6888 1.058 1.062 1.066 1.031 1.081 10,933,850 1.0536 -0.74%
2010-01-27 0 2.720 2.720 2.730 2.660 2.820 4,624,000 12,687,960 2.7439 1.066 1.066 1.070 1.042 1.105 11,800,955 1.0752 -3.20%
2010-01-26 0 2.810 2.810 2.820 2.790 2.950 3,076,000 8,739,760 2.8413 1.101 1.101 1.105 1.093 1.156 7,850,289 1.1133 -4.75%
2010-01-25 0 2.950 2.950 2.980 2.900 3.030 1,728,000 5,102,720 2.9530 1.156 1.156 1.168 1.136 1.187 4,410,045 1.1571 -2.64%
2010-01-22 0 3.030 3.020 3.030 2.970 3.100 6,944,000 20,908,200 3.0110 1.187 1.183 1.187 1.164 1.215 17,721,849 1.1798 -3.50%
2010-01-21 0 3.140 3.100 3.140 3.090 3.200 1,868,000 5,851,400 3.1324 1.230 1.215 1.230 1.211 1.254 4,767,341 1.2274 -1.57%
2010-01-20 0 3.190 3.170 3.190 3.100 3.220 2,793,250 8,817,710 3.1568 1.250 1.242 1.250 1.215 1.262 7,128,680 1.2369 0.63%
2010-01-19 0 3.170 3.180 3.230 3.110 3.230 2,666,000 8,476,070 3.1793 1.242 1.246 1.266 1.219 1.266 6,803,924 1.2458 -1.55%
2010-01-18 0 3.220 3.220 3.230 3.000 3.230 3,226,000 10,265,700 3.1822 1.262 1.262 1.266 1.175 1.266 8,233,106 1.2469 2.88%
2010-01-15 0 3.130 3.140 3.150 3.090 3.150 1,810,500 5,658,459 3.1254 1.226 1.230 1.234 1.211 1.234 4,620,594 1.2246 0.64%
2010-01-14 0 3.110 3.110 3.120 3.090 3.180 3,874,000 12,103,480 3.1243 1.219 1.219 1.223 1.211 1.246 9,886,873 1.2242 0.32%
2010-01-13 0 3.100 3.090 3.100 3.070 3.200 2,966,100 9,269,456 3.1251 1.215 1.211 1.215 1.203 1.254 7,569,812 1.2245 -4.32%
2010-01-12 0 3.240 3.230 3.240 3.150 3.290 4,698,000 15,159,920 3.2269 1.270 1.266 1.270 1.234 1.289 11,989,811 1.2644 1.25%
2010-01-11 0 3.200 3.180 3.200 3.170 3.260 5,436,000 17,403,600 3.2015 1.254 1.246 1.254 1.242 1.277 13,873,268 1.2545 -1.23%
2010-01-08 0 3.240 3.230 3.240 3.170 3.260 4,548,000 14,614,610 3.2134 1.270 1.266 1.270 1.242 1.277 11,606,994 1.2591 2.21%
2010-01-07 0 3.170 3.150 3.160 3.090 3.300 14,962,000 47,658,036 3.1853 1.242 1.234 1.238 1.211 1.293 38,184,664 1.2481 -2.46%
2010-01-06 0 3.250 3.220 3.250 3.200 3.360 11,160,000 36,438,800 3.2651 1.273 1.262 1.273 1.254 1.317 28,481,543 1.2794 -0.91%
2010-01-05 0 3.280 3.270 3.280 3.230 3.490 11,956,000 39,354,160 3.2916 1.285 1.281 1.285 1.266 1.367 30,513,022 1.2897 -4.09%
2010-01-04 0 3.420 3.410 3.420 3.390 3.640 4,616,000 15,961,238 3.4578 1.340 1.336 1.340 1.328 1.426 11,780,538 1.3549 -2.29%
2009-12-31 0 3.500 3.500 3.520 3.420 3.540 5,544,000 19,404,100 3.5000 1.371 1.371 1.379 1.340 1.387 14,148,896 1.3714 2.64%
2009-12-30 0 3.410 3.400 3.410 3.320 3.430 8,778,000 29,847,987 3.4003 1.336 1.332 1.336 1.301 1.344 22,402,418 1.3324 1.49%
2009-12-29 0 3.360 3.360 3.390 3.240 3.390 4,662,000 15,490,340 3.3227 1.317 1.317 1.328 1.270 1.328 11,897,935 1.3019 1.82%
2009-12-28 0 3.300 3.300 3.310 3.200 3.330 5,052,000 16,499,840 3.2660 1.293 1.293 1.297 1.254 1.305 12,893,258 1.2797 2.17%
2009-12-24 0 3.230 3.220 3.230 3.140 3.250 3,118,000 9,982,720 3.2016 1.266 1.262 1.266 1.230 1.273 7,957,478 1.2545 2.87%
2009-12-23 0 3.140 3.120 3.140 3.050 3.160 2,786,000 8,701,800 3.1234 1.230 1.223 1.230 1.195 1.238 7,110,177 1.2239 -0.63%
2009-12-22 0 3.160 3.150 3.190 3.070 3.200 5,552,000 17,516,840 3.1551 1.238 1.234 1.250 1.203 1.254 14,169,312 1.2363 1.28%
2009-12-21 0 3.120 3.100 3.120 2.970 3.200 5,912,000 18,076,174 3.0575 1.223 1.215 1.223 1.164 1.254 15,088,072 1.1980 -2.19%
2009-12-18 0 3.190 3.190 3.220 3.040 3.250 16,418,000 51,420,340 3.1319 1.250 1.250 1.262 1.191 1.273 41,900,535 1.2272 -4.20%
2009-12-17 0 3.330 3.290 3.340 3.250 3.490 9,704,000 32,520,960 3.3513 1.305 1.289 1.309 1.273 1.367 24,765,671 1.3131 -4.03%
2009-12-16 0 3.470 3.460 3.470 3.420 3.650 7,928,000 27,958,600 3.5266 1.360 1.356 1.360 1.340 1.430 20,233,125 1.3818 -5.71%
2009-12-15 0 3.680 3.640 3.750 3.480 3.800 13,956,000 50,474,980 3.6167 1.442 1.426 1.469 1.364 1.489 35,617,241 1.4172 -3.66%
2009-12-14 0 3.820 3.820 3.840 3.720 3.850 2,746,115 10,433,770 3.7995 1.497 1.497 1.505 1.458 1.509 7,008,386 1.4888 0.79%
2009-12-11 0 3.790 3.790 3.800 3.620 3.920 13,481,500 51,243,870 3.8011 1.485 1.485 1.489 1.418 1.536 34,406,265 1.4894 4.70%
2009-12-10 0 3.620 3.600 3.620 3.500 3.780 9,030,000 32,486,320 3.5976 1.418 1.411 1.418 1.371 1.481 23,045,550 1.4097 -2.95%
2009-12-09 0 3.730 3.710 3.720 3.660 3.940 12,038,000 45,457,640 3.7762 1.462 1.454 1.458 1.434 1.544 30,722,295 1.4796 -4.11%
2009-12-08 0 3.890 3.880 3.890 3.830 3.980 16,708,000 64,945,120 3.8871 1.524 1.520 1.524 1.501 1.559 42,640,647 1.5231 -1.02%
2009-12-07 0 3.930 3.930 3.940 3.860 4.010 22,765,570 89,269,189 3.9212 1.540 1.540 1.544 1.512 1.571 58,100,229 1.5365 1.29%
2009-12-04 0 3.880 3.860 3.870 3.860 4.050 10,784,000 42,439,020 3.9354 1.520 1.512 1.516 1.512 1.587 27,521,950 1.5420 -3.24%
2009-12-03 0 4.010 3.990 4.010 3.940 4.150 10,762,000 43,188,760 4.0131 1.571 1.563 1.571 1.544 1.626 27,465,803 1.5725 -0.50%
2009-12-02 0 4.030 4.030 4.040 3.850 4.100 6,890,000 27,444,060 3.9832 1.579 1.579 1.583 1.509 1.607 17,584,035 1.5607 1.26%
2009-12-01 0 3.980 3.980 4.000 3.970 4.200 1,877,000 7,634,880 4.0676 1.559 1.559 1.567 1.556 1.646 4,790,310 1.5938 -2.93%
2009-11-30 0 4.100 4.100 4.120 4.000 4.150 2,572,000 10,582,740 4.1146 1.607 1.607 1.614 1.567 1.626 6,564,026 1.6122 2.50%
2009-11-27 0 4.000 4.000 4.020 3.970 4.210 6,190,000 25,404,116 4.1041 1.567 1.567 1.575 1.556 1.650 15,797,558 1.6081 -6.10%
2009-11-26 0 4.260 4.260 4.270 3.900 4.270 6,318,171 25,612,637 4.0538 1.669 1.669 1.673 1.528 1.673 16,124,665 1.5884 8.40%
2009-11-25 0 3.930 3.930 3.950 3.840 4.050 5,130,000 20,276,040 3.9524 1.540 1.540 1.548 1.505 1.587 13,092,322 1.5487 1.81%
2009-11-24 0 3.860 3.860 3.880 3.820 4.100 4,492,000 17,513,680 3.8989 1.512 1.512 1.520 1.497 1.607 11,464,076 1.5277 -4.46%
2009-11-23 0 4.040 4.000 4.050 3.890 4.120 6,632,000 26,483,260 3.9933 1.583 1.567 1.587 1.524 1.614 16,925,591 1.5647 -1.22%
2009-11-20 0 4.090 4.090 4.100 3.930 4.310 12,771,004 53,303,577 4.1738 1.603 1.603 1.607 1.540 1.689 32,593,002 1.6354 0.25%
2009-11-19 0 4.080 4.030 4.070 3.530 4.150 16,705,000 65,737,260 3.9352 1.599 1.579 1.595 1.383 1.626 42,632,991 1.5419 12.09%
2009-11-18 0 3.640 3.630 3.640 3.580 3.700 2,729,000 9,956,100 3.6483 1.426 1.422 1.426 1.403 1.450 6,964,707 1.4295 0.83%
2009-11-17 0 3.610 3.610 3.650 3.530 3.910 12,065,000 44,969,220 3.7272 1.415 1.415 1.430 1.383 1.532 30,791,202 1.4605 -5.00%
2009-11-16 0 3.800 3.800 3.820 3.540 3.850 13,931,703 52,682,201 3.7815 1.489 1.489 1.497 1.387 1.509 35,555,233 1.4817 6.15%
2009-11-13 0 3.580 3.580 3.590 3.280 3.600 8,418,788 29,123,286 3.4593 1.403 1.403 1.407 1.285 1.411 21,485,670 1.3555 9.15%
2009-11-12 0 3.280 3.260 3.270 3.200 3.330 3,964,000 12,907,380 3.2562 1.285 1.277 1.281 1.254 1.305 10,116,562 1.2759 -0.61%
2009-11-11 0 3.300 3.280 3.320 3.280 3.360 634,000 2,105,320 3.3207 1.293 1.285 1.301 1.285 1.317 1,618,037 1.3012 -1.20%
2009-11-10 0 3.340 3.340 3.350 3.300 3.450 3,798,000 12,721,580 3.3495 1.309 1.309 1.313 1.293 1.352 9,692,912 1.3125 -0.89%
2009-11-09 0 3.370 3.350 3.390 3.350 3.440 1,904,004 6,451,674 3.3885 1.320 1.313 1.328 1.313 1.348 4,859,227 1.3277 -0.59%
2009-11-06 0 3.390 3.360 3.380 3.340 3.470 3,658,000 12,401,480 3.3902 1.328 1.317 1.324 1.309 1.360 9,335,617 1.3284 1.80%
2009-11-05 0 3.330 3.330 3.340 3.270 3.390 2,778,000 9,247,220 3.3287 1.305 1.305 1.309 1.281 1.328 7,089,760 1.3043 0.60%
2009-11-04 0 3.310 3.300 3.310 3.300 3.380 1,456,000 4,830,840 3.3179 1.297 1.293 1.297 1.293 1.324 3,715,872 1.3001 0.00%
2009-11-03 0 3.310 3.290 3.300 3.260 3.350 3,402,000 11,293,400 3.3196 1.297 1.289 1.293 1.277 1.313 8,682,277 1.3007 -2.36%
2009-11-02 0 3.390 3.340 3.400 3.100 3.410 4,094,000 13,292,740 3.2469 1.328 1.309 1.332 1.215 1.336 10,448,337 1.2722 2.42%
2009-10-30 0 3.310 3.320 3.340 3.270 3.340 5,789,058 19,176,710 3.3126 1.297 1.301 1.309 1.281 1.309 14,774,310 1.2980 4.09%
2009-10-29 0 3.180 3.160 3.180 3.150 3.300 4,072,000 12,985,140 3.1889 1.246 1.238 1.246 1.234 1.293 10,392,190 1.2495 -5.92%
2009-10-28 0 3.380 3.390 3.400 3.330 3.450 3,012,000 10,167,700 3.3757 1.324 1.328 1.332 1.305 1.352 7,686,954 1.3227 -2.03%
2009-10-27 0 3.450 3.450 3.470 3.430 3.650 7,734,000 27,197,100 3.5166 1.352 1.352 1.360 1.344 1.430 19,738,016 1.3779 -5.74%
2009-10-23 0 3.660 3.660 3.680 3.650 3.750 6,888,000 25,494,680 3.7013 1.434 1.434 1.442 1.430 1.469 17,578,931 1.4503 -0.54%
2009-10-22 0 3.680 3.700 3.710 3.620 3.750 6,361,000 23,313,130 3.6650 1.442 1.450 1.454 1.418 1.469 16,233,969 1.4361 -2.39%
2009-10-21 0 3.770 3.750 3.770 3.550 3.810 11,128,000 41,188,880 3.7014 1.477 1.469 1.477 1.391 1.493 28,399,875 1.4503 3.86%
2009-10-20 0 3.630 3.630 3.640 3.500 3.650 9,476,023 33,971,502 3.5850 1.422 1.422 1.426 1.371 1.430 24,183,849 1.4047 4.01%
2009-10-19 0 3.490 3.480 3.490 3.300 3.500 15,047,000 51,434,390 3.4182 1.367 1.364 1.367 1.293 1.371 38,401,593 1.3394 5.44%
2009-10-16 0 3.310 3.300 3.310 3.270 3.400 5,742,000 19,045,900 3.3169 1.297 1.293 1.297 1.281 1.332 14,654,213 1.2997 0.30%
2009-10-15 0 3.300 3.290 3.300 3.280 3.400 4,605,105 15,343,491 3.3318 1.293 1.289 1.293 1.285 1.332 11,752,733 1.3055 0.61%
2009-10-14 0 3.280 3.290 3.300 3.210 3.310 3,994,000 13,112,400 3.2830 1.285 1.289 1.293 1.258 1.297 10,193,126 1.2864 2.18%
2009-10-13 0 3.210 3.200 3.210 3.090 3.230 3,824,000 12,263,260 3.2069 1.258 1.254 1.258 1.211 1.266 9,759,267 1.2566 1.58%
2009-10-12 0 3.160 3.140 3.170 3.120 3.300 2,414,000 7,671,540 3.1779 1.238 1.230 1.242 1.223 1.293 6,160,793 1.2452 -3.36%
2009-10-09 0 3.270 3.250 3.280 3.220 3.350 11,182,000 36,809,000 3.2918 1.281 1.273 1.285 1.262 1.313 28,537,689 1.2898 0.93%
2009-10-08 0 3.240 3.230 3.250 3.020 3.250 9,078,445 28,403,532 3.1287 1.270 1.266 1.273 1.183 1.273 23,169,186 1.2259 5.88%
2009-10-07 0 3.060 3.050 3.060 3.050 3.150 8,266,000 25,594,420 3.0963 1.199 1.195 1.199 1.195 1.234 21,095,738 1.2133 2.00%
2009-10-06 0 3.000 3.000 3.010 2.830 3.050 6,435,726 19,062,843 2.9620 1.175 1.175 1.179 1.109 1.195 16,424,678 1.1606 6.01%
2009-10-05 0 2.830 2.820 2.830 2.790 2.890 2,724,000 7,705,700 2.8288 1.109 1.105 1.109 1.093 1.132 6,951,947 1.1084 1.07%
2009-10-02 0 2.800 2.800 2.810 2.760 2.840 1,526,000 4,253,120 2.7871 1.097 1.097 1.101 1.081 1.113 3,894,519 1.0921 -1.41%
2009-09-30 0 2.840 2.810 2.840 2.750 2.880 5,688,277 15,955,783 2.8050 1.113 1.101 1.113 1.078 1.128 14,517,106 1.0991 1.79%
2009-09-29 0 2.790 2.780 2.790 2.730 2.820 6,060,600 16,706,832 2.7566 1.093 1.089 1.093 1.070 1.105 15,467,315 1.0801 2.20%
2009-09-28 0 2.730 2.750 2.760 2.710 2.870 7,345,671 20,358,922 2.7716 1.070 1.078 1.081 1.062 1.125 18,746,957 1.0860 -5.21%
2009-09-25 0 2.880 2.860 2.870 2.850 2.910 4,952,000 14,221,460 2.8719 1.128 1.121 1.125 1.117 1.140 12,638,047 1.1253 1.05%
2009-09-24 0 2.850 2.850 2.870 2.830 2.960 10,776,750 30,913,800 2.8686 1.117 1.117 1.125 1.109 1.160 27,503,447 1.1240 -4.36%
2009-09-23 0 2.980 2.980 3.000 2.970 3.170 7,414,000 22,381,460 3.0188 1.168 1.168 1.175 1.164 1.242 18,921,340 1.1829 -5.40%
2009-09-22 0 3.150 3.140 3.150 3.100 3.260 4,236,000 13,421,180 3.1684 1.234 1.230 1.234 1.215 1.277 10,810,736 1.2415 -2.17%
2009-09-21 0 3.220 3.240 3.250 3.180 3.350 4,601,000 15,045,440 3.2700 1.262 1.270 1.273 1.246 1.313 11,742,256 1.2813 -1.83%
2009-09-18 0 3.280 3.220 3.300 3.120 3.330 7,376,000 23,822,420 3.2297 1.285 1.262 1.293 1.223 1.305 18,824,360 1.2655 0.31%
2009-09-17 0 3.270 3.260 3.270 3.180 3.280 4,104,000 13,337,360 3.2498 1.281 1.277 1.281 1.246 1.285 10,473,858 1.2734 2.83%
2009-09-16 0 3.180 3.170 3.180 3.150 3.240 4,124,000 13,109,420 3.1788 1.246 1.242 1.246 1.234 1.270 10,524,900 1.2456 0.63%
2009-09-15 0 3.160 3.150 3.160 3.150 3.280 2,580,000 8,270,280 3.2055 1.238 1.234 1.238 1.234 1.285 6,584,443 1.2560 -2.77%
2009-09-14 0 3.250 3.250 3.260 3.220 3.350 3,695,000 12,054,430 3.2624 1.273 1.273 1.277 1.262 1.313 9,430,045 1.2783 -2.40%
2009-09-11 0 3.330 3.320 3.330 3.280 3.390 5,205,969 17,302,780 3.3236 1.305 1.301 1.305 1.285 1.328 13,286,203 1.3023 1.22%
2009-09-10 0 3.290 3.280 3.290 3.230 3.360 14,558,000 47,792,860 3.2829 1.289 1.285 1.289 1.266 1.317 37,153,611 1.2864 0.30%
2009-09-09 0 3.280 3.260 3.280 3.260 3.370 8,939,580 29,480,096 3.2977 1.285 1.277 1.285 1.277 1.320 22,814,788 1.2921 -2.67%
2009-09-08 0 3.370 3.330 3.370 3.240 3.410 8,657,186 28,832,496 3.3305 1.320 1.305 1.320 1.270 1.336 22,094,087 1.3050 1.51%
2009-09-07 0 3.320 3.320 3.350 3.150 3.380 16,078,000 52,915,600 3.2912 1.301 1.301 1.313 1.234 1.324 41,032,818 1.2896 5.40%
2009-09-04 0 3.150 3.160 3.170 2.940 3.180 16,382,000 50,666,260 3.0928 1.234 1.238 1.242 1.152 1.246 41,808,659 1.2119 4.30%
2009-09-03 0 3.020 3.020 3.040 2.830 3.060 10,594,000 31,640,540 2.9866 1.183 1.183 1.191 1.109 1.199 27,037,049 1.1703 6.34%
2009-09-02 0 2.840 2.830 2.850 2.770 2.930 5,197,200 14,756,825 2.8394 1.113 1.109 1.117 1.085 1.148 13,263,824 1.1126 -1.39%
2009-09-01 0 2.880 2.870 2.890 2.720 2.960 20,945,992 58,117,388 2.7746 1.128 1.125 1.132 1.066 1.160 53,456,467 1.0872 6.27%
2009-08-31 0 2.710 2.720 2.730 2.680 2.770 8,136,400 22,125,020 2.7193 1.062 1.066 1.070 1.050 1.085 20,764,984 1.0655 -4.91%
2009-08-28 0 2.850 2.820 2.850 2.790 2.980 9,964,000 28,222,065 2.8324 1.117 1.105 1.117 1.093 1.168 25,429,220 1.1098 -2.40%
2009-08-27 0 2.920 2.970 2.980 2.850 3.080 16,940,000 49,896,660 2.9455 1.144 1.164 1.168 1.117 1.207 43,232,736 1.1541 -3.95%
2009-08-26 0 3.040 3.030 3.040 3.010 3.110 8,977,720 27,489,207 3.0619 1.191 1.187 1.191 1.179 1.219 22,912,125 1.1998 1.00%
2009-08-25 0 3.010 3.010 3.020 2.850 3.190 45,014,660 137,148,480 3.0468 1.179 1.179 1.183 1.117 1.250 114,882,345 1.1938 6.74%
2009-08-24 0 2.820 2.810 2.820 2.750 2.830 11,525,000 32,214,550 2.7952 1.105 1.101 1.105 1.078 1.109 29,413,063 1.0952 4.44%
2009-08-21 0 2.700 2.690 2.700 2.660 2.870 19,063,000 52,038,110 2.7298 1.058 1.054 1.058 1.042 1.125 48,650,865 1.0696 -3.91%
2009-08-20 0 2.810 2.810 2.830 2.800 2.950 12,010,000 34,330,880 2.8585 1.101 1.101 1.109 1.097 1.156 30,650,836 1.1201 -1.40%
2009-08-19 0 2.850 2.860 2.870 2.760 2.980 7,908,000 22,568,480 2.8539 1.117 1.121 1.125 1.081 1.168 20,182,083 1.1182 -3.39%
2009-08-18 0 2.950 2.950 2.960 2.740 3.000 11,098,000 31,760,560 2.8618 1.156 1.156 1.160 1.074 1.175 28,323,312 1.1214 0.68%
2009-08-17 0 2.930 2.930 2.940 2.920 3.180 7,808,000 23,592,700 3.0216 1.148 1.148 1.152 1.144 1.246 19,926,872 1.1840 -9.01%
2009-08-14 0 3.220 3.210 3.220 3.190 3.310 3,918,000 12,645,600 3.2276 1.262 1.258 1.262 1.250 1.297 9,999,165 1.2647 -2.42%
2009-08-13 0 3.300 3.280 3.300 3.200 3.320 7,660,000 24,969,060 3.2597 1.293 1.285 1.293 1.254 1.301 19,549,159 1.2772 4.43%
2009-08-12 0 3.160 3.150 3.160 3.120 3.360 7,179,500 23,334,910 3.2502 1.238 1.234 1.238 1.223 1.317 18,322,871 1.2735 -2.77%
2009-08-11 0 3.250 3.230 3.260 3.220 3.320 5,038,000 16,434,060 3.2620 1.273 1.266 1.277 1.262 1.301 12,857,528 1.2782 0.62%
2009-08-10 0 3.230 3.220 3.250 3.180 3.300 8,344,000 27,001,880 3.2361 1.266 1.262 1.273 1.246 1.293 21,294,802 1.2680 0.31%
2009-08-07 0 3.220 3.180 3.210 3.110 3.440 11,454,000 37,718,260 3.2930 1.262 1.246 1.258 1.219 1.348 29,231,863 1.2903 -6.12%
2009-08-06 0 3.430 3.430 3.440 3.300 3.470 10,312,000 35,021,980 3.3962 1.344 1.344 1.348 1.293 1.360 26,317,354 1.3308 -1.15%
2009-08-05 0 3.470 3.450 3.470 3.450 3.690 8,983,000 31,603,290 3.5181 1.360 1.352 1.360 1.352 1.446 22,925,600 1.3785 -5.96%
2009-08-04 0 3.690 3.670 3.700 3.580 3.720 7,482,000 27,420,900 3.6649 1.446 1.438 1.450 1.403 1.458 19,094,884 1.4360 2.50%
2009-08-03 0 3.600 3.600 3.620 3.530 3.680 9,999,400 36,115,402 3.6118 1.411 1.411 1.418 1.383 1.442 25,519,565 1.4152 1.41%
2009-07-31 0 3.550 3.510 3.550 3.500 3.600 7,456,000 26,461,500 3.5490 1.391 1.375 1.391 1.371 1.411 19,028,529 1.3906 1.72%
2009-07-30 0 3.490 3.480 3.490 3.450 3.700 11,428,000 40,406,820 3.5358 1.367 1.364 1.367 1.352 1.450 29,165,508 1.3854 -3.86%
2009-07-29 0 3.630 3.620 3.630 3.300 3.820 13,040,000 46,650,030 3.5775 1.422 1.418 1.422 1.293 1.497 33,279,509 1.4018 -3.71%
2009-07-28 0 3.770 3.750 3.770 3.500 3.800 18,263,000 66,731,460 3.6539 1.477 1.469 1.477 1.371 1.489 46,609,177 1.4317 4.72%
2009-07-27 0 3.600 3.590 3.600 3.450 3.690 13,856,000 49,905,280 3.6017 1.411 1.407 1.411 1.352 1.446 35,362,030 1.4113 3.45%
2009-07-24 0 3.480 3.480 3.490 3.380 3.630 10,412,000 36,123,410 3.4694 1.364 1.364 1.367 1.324 1.422 26,572,565 1.3594 -1.42%
2009-07-23 0 3.530 3.530 3.550 3.290 3.550 14,014,000 47,901,520 3.4181 1.383 1.383 1.391 1.289 1.391 35,765,264 1.3393 6.97%
2009-07-22 0 3.300 3.280 3.300 3.280 3.400 10,042,000 33,195,740 3.3057 1.293 1.285 1.293 1.285 1.332 25,628,284 1.2953 -1.49%
2009-07-21 0 3.350 3.360 3.370 3.260 3.430 11,815,000 39,380,590 3.3331 1.313 1.317 1.320 1.277 1.344 30,153,175 1.3060 1.21%
2009-07-20 0 3.310 3.310 3.330 3.260 3.500 13,844,000 46,143,900 3.3331 1.297 1.297 1.305 1.277 1.371 35,331,405 1.3060 -2.07%
2009-07-17 0 3.380 3.380 3.390 3.350 3.470 3,089,600 10,551,720 3.4152 1.324 1.324 1.328 1.313 1.360 7,884,998 1.3382 2.42%
2009-07-16 0 3.300 3.300 3.370 3.290 3.590 8,401,000 29,293,720 3.4869 1.293 1.293 1.320 1.289 1.407 21,440,273 1.3663 -3.51%
2009-07-15 0 3.420 3.410 3.430 3.260 3.430 9,861,000 33,018,270 3.3484 1.340 1.336 1.344 1.277 1.344 25,166,353 1.3120 3.64%
2009-07-14 0 3.300 3.300 3.320 3.160 3.480 8,714,000 28,958,720 3.3232 1.293 1.293 1.301 1.238 1.364 22,239,083 1.3022 -0.60%
2009-07-13 0 3.320 3.330 3.350 3.280 3.480 4,847,751 16,379,588 3.3788 1.301 1.305 1.313 1.285 1.364 12,371,992 1.3239 -5.95%
2009-07-10 0 3.530 3.500 3.530 3.350 3.600 5,044,000 17,782,520 3.5255 1.383 1.371 1.383 1.313 1.411 12,872,841 1.3814 2.62%
2009-07-09 0 3.440 3.430 3.440 3.230 3.470 7,189,000 23,907,290 3.3255 1.348 1.344 1.348 1.266 1.360 18,347,116 1.3031 2.38%
2009-07-08 0 3.360 3.360 3.390 3.320 3.500 11,413,000 38,676,480 3.3888 1.317 1.317 1.328 1.301 1.371 29,127,227 1.3278 -4.55%
2009-07-07 0 3.520 3.520 3.530 3.510 3.750 12,620,300 45,260,662 3.5863 1.379 1.379 1.383 1.375 1.469 32,208,389 1.4052 -5.38%
2009-07-06 0 3.720 3.710 3.740 3.700 4.030 20,881,000 81,022,990 3.8802 1.458 1.454 1.465 1.450 1.579 53,290,600 1.5204 -4.37%
2009-07-03 0 3.890 3.870 3.880 3.410 3.900 25,536,000 96,228,228 3.7683 1.524 1.516 1.520 1.336 1.528 65,170,670 1.4766 10.20%
2009-07-02 0 3.530 3.520 3.530 3.450 3.580 14,274,500 50,326,573 3.5256 1.383 1.379 1.383 1.352 1.403 36,430,088 1.3815 5.06%
2009-06-30 0 3.360 3.350 3.390 3.280 3.500 6,928,000 23,310,700 3.3647 1.317 1.313 1.328 1.285 1.371 17,681,015 1.3184 -1.47%
2009-06-29 0 3.410 3.400 3.410 3.250 3.530 14,444,000 49,407,480 3.4206 1.336 1.332 1.336 1.273 1.383 36,862,671 1.3403 5.57%
2009-06-26 0 3.230 3.230 3.240 3.210 3.340 4,909,073 16,008,199 3.2609 1.266 1.266 1.270 1.258 1.309 12,528,492 1.2777 -0.62%
2009-06-25 0 3.250 3.250 3.260 3.080 3.260 12,268,000 39,362,660 3.2086 1.273 1.273 1.277 1.207 1.277 31,309,280 1.2572 4.17%
2009-06-24 0 3.120 3.110 3.120 2.920 3.120 7,164,000 21,713,740 3.0310 1.223 1.219 1.223 1.144 1.223 18,283,313 1.1876 6.85%
2009-06-23 0 2.920 2.920 2.930 2.870 3.000 5,572,000 16,461,040 2.9542 1.144 1.144 1.148 1.125 1.175 14,220,355 1.1576 -4.26%
2009-06-22 0 3.050 3.010 3.050 2.800 3.050 8,461,374 25,212,045 2.9797 1.195 1.179 1.195 1.097 1.195 21,594,354 1.1675 7.77%
2009-06-19 0 2.830 2.800 2.820 2.800 2.980 4,916,000 14,234,880 2.8956 1.109 1.097 1.105 1.097 1.168 12,546,171 1.1346 -3.41%
2009-06-18 0 2.930 2.880 2.920 2.870 3.000 6,264,541 18,378,699 2.9338 1.148 1.128 1.144 1.125 1.175 15,987,795 1.1495 2.09%
2009-06-17 0 2.870 2.890 2.900 2.640 3.030 12,463,000 35,687,900 2.8635 1.125 1.132 1.136 1.034 1.187 31,806,942 1.1220 0.70%
2009-06-16 0 2.850 2.860 2.870 2.790 3.040 10,114,000 29,380,440 2.9049 1.117 1.121 1.125 1.093 1.191 25,812,036 1.1382 -7.77%
2009-06-15 0 3.090 3.070 3.090 3.050 3.290 6,226,000 19,328,800 3.1045 1.211 1.203 1.211 1.195 1.289 15,889,434 1.2165 -4.04%
2009-06-12 0 3.220 3.220 3.230 3.110 3.310 11,046,675 35,432,694 3.2075 1.262 1.262 1.266 1.219 1.297 28,192,325 1.2568 2.22%
2009-06-11 0 3.150 3.150 3.160 2.890 3.170 6,788,975 20,692,166 3.0479 1.234 1.234 1.238 1.132 1.242 17,326,208 1.1943 5.70%
2009-06-10 0 2.980 2.970 2.980 2.880 3.050 9,990,231 29,593,746 2.9623 1.168 1.164 1.168 1.128 1.195 25,496,164 1.1607 1.02%
2009-06-09 0 2.950 2.950 2.960 2.850 3.090 13,318,000 39,361,260 2.9555 1.156 1.156 1.160 1.117 1.211 33,988,995 1.1581 -4.84%
2009-06-08 0 3.100 3.090 3.100 3.080 3.250 10,890,000 34,147,580 3.1357 1.215 1.211 1.215 1.207 1.273 27,792,473 1.2287 -1.27%
2009-06-05 0 3.140 3.140 3.150 3.080 3.300 4,772,000 15,142,660 3.1732 1.230 1.230 1.234 1.207 1.293 12,178,667 1.2434 -0.63%
2009-06-04 0 3.160 3.150 3.180 3.060 3.230 7,939,050 25,106,898 3.1625 1.238 1.234 1.246 1.199 1.266 20,261,326 1.2392 -1.86%
2009-06-03 0 3.220 3.250 3.270 2.950 3.250 28,874,000 89,093,760 3.0856 1.262 1.273 1.281 1.156 1.273 73,689,612 1.2090 5.57%
2009-06-02 0 3.050 3.040 3.050 2.960 3.120 20,077,350 61,435,459 3.0599 1.195 1.191 1.195 1.160 1.223 51,239,597 1.1990 -0.97%
2009-06-01 0 3.080 3.060 3.080 2.920 3.090 13,984,000 42,242,380 3.0208 1.207 1.199 1.207 1.144 1.211 35,688,700 1.1836 6.21%
2009-05-29 0 2.900 2.890 2.900 2.800 2.950 9,807,250 28,366,548 2.8924 1.136 1.132 1.136 1.097 1.156 25,029,177 1.1333 1.05%
2009-05-27 0 2.870 2.860 2.870 2.800 2.960 8,285,674 23,741,501 2.8654 1.125 1.121 1.125 1.097 1.160 21,145,948 1.1227 0.70%
2009-05-26 0 2.850 2.830 2.860 2.800 3.010 11,871,700 34,285,720 2.8880 1.117 1.109 1.121 1.097 1.179 30,297,879 1.1316 2.52%
2009-05-25 0 2.780 2.780 2.790 2.500 2.820 20,516,000 55,494,420 2.7049 1.089 1.089 1.093 0.980 1.105 52,359,080 1.0599 6.92%
2009-05-22 0 2.600 2.580 2.610 2.330 2.700 21,158,000 52,358,900 2.4747 1.019 1.011 1.023 0.913 1.058 53,997,535 0.9697 -1.52%
2009-05-21 0 2.640 2.640 2.660 2.610 2.770 10,178,177 27,400,320 2.6921 1.034 1.034 1.042 1.023 1.085 25,975,823 1.0548 -2.94%
2009-05-20 0 2.720 2.710 2.720 2.630 2.760 17,680,000 47,338,700 2.6775 1.066 1.062 1.066 1.031 1.081 45,121,297 1.0491 -2.16%
2009-05-19 0 2.780 2.780 2.800 2.630 2.850 40,095,900 109,695,768 2.7358 1.089 1.089 1.097 1.031 1.117 102,329,131 1.0720 11.20%
2009-05-18 0 2.500 2.520 2.530 2.380 2.590 25,404,000 63,909,000 2.5157 0.980 0.987 0.991 0.933 1.015 64,833,792 0.9857 0.00%
2009-05-15 0 2.500 2.490 2.500 2.350 2.550 26,724,000 66,525,620 2.4894 0.980 0.976 0.980 0.921 0.999 68,202,577 0.9754 5.93%
2009-05-14 0 2.360 2.360 2.370 2.140 2.410 15,412,000 35,131,880 2.2795 0.925 0.925 0.929 0.839 0.944 39,333,113 0.8932 4.89%
2009-05-13 0 2.250 2.250 2.260 2.040 2.300 29,080,000 64,386,280 2.2141 0.882 0.882 0.886 0.799 0.901 74,215,347 0.8676 9.76%
2009-05-12 0 2.050 2.050 2.060 1.880 2.080 18,080,000 35,054,760 1.9389 0.803 0.803 0.807 0.737 0.815 46,142,141 0.7597 7.33%
2009-05-11 0 1.910 1.890 1.930 1.880 2.020 20,968,000 40,921,320 1.9516 0.748 0.741 0.756 0.737 0.792 53,512,634 0.7647 -2.55%
2009-05-08 0 1.960 1.960 1.970 1.780 1.980 17,382,000 32,865,660 1.8908 0.768 0.768 0.772 0.697 0.776 44,360,769 0.7409 5.95%
2009-05-07 0 1.850 1.830 1.850 1.730 2.000 13,192,000 24,399,660 1.8496 0.725 0.717 0.725 0.678 0.784 33,667,430 0.7247 -3.65%
2009-05-06 0 1.920 1.920 1.940 1.740 2.000 18,495,000 35,296,290 1.9084 0.752 0.752 0.760 0.682 0.784 47,201,267 0.7478 7.26%
2009-05-05 0 1.790 1.790 1.800 1.680 1.800 18,338,000 32,158,880 1.7537 0.701 0.701 0.705 0.658 0.705 46,800,586 0.6871 1.70%
2009-05-04 0 1.760 1.740 1.750 1.610 1.780 17,134,000 29,176,260 1.7028 0.690 0.682 0.686 0.631 0.697 43,727,846 0.6672 12.10%
2009-04-30 0 1.570 1.570 1.580 1.530 1.660 8,725,200 13,732,556 1.5739 0.615 0.615 0.619 0.600 0.650 22,267,667 0.6167 1.95%
2009-04-29 0 1.540 1.530 1.540 1.400 1.560 6,976,000 10,460,720 1.4995 0.603 0.600 0.603 0.549 0.611 17,803,516 0.5876 8.45%
2009-04-28 0 1.420 1.420 1.430 1.380 1.530 6,050,000 8,772,260 1.4500 0.556 0.556 0.560 0.541 0.600 15,440,263 0.5681 -5.33%
2009-04-27 0 1.500 1.490 1.500 1.470 1.610 5,572,000 8,387,880 1.5054 0.588 0.584 0.588 0.576 0.631 14,220,355 0.5899 -5.66%
2009-04-24 0 1.590 1.590 1.600 1.520 1.650 6,206,000 9,902,740 1.5957 0.623 0.623 0.627 0.596 0.647 15,838,392 0.6252 3.92%
2009-04-23 0 1.530 1.540 1.550 1.420 1.550 6,370,000 9,555,940 1.5001 0.600 0.603 0.607 0.556 0.607 16,256,938 0.5878 4.08%
2009-04-22 0 1.470 1.450 1.460 1.400 1.600 10,332,000 15,853,320 1.5344 0.576 0.568 0.572 0.549 0.627 26,368,396 0.6012 -4.55%
2009-04-21 0 1.540 1.530 1.550 1.520 1.590 12,920,000 20,035,720 1.5508 0.603 0.600 0.607 0.596 0.623 32,973,256 0.6076 -6.67%
2009-04-20 0 1.650 1.620 1.640 1.590 1.720 14,070,000 23,421,120 1.6646 0.647 0.635 0.643 0.623 0.674 35,908,182 0.6523 -1.20%
2009-04-17 0 1.670 1.660 1.670 1.610 1.780 12,708,000 21,317,840 1.6775 0.654 0.650 0.654 0.631 0.697 32,432,209 0.6573 -3.47%
2009-04-16 0 1.730 1.730 1.740 1.700 1.900 6,138,000 10,871,220 1.7711 0.678 0.678 0.682 0.666 0.744 15,664,849 0.6940 -3.89%
2009-04-15 0 1.800 1.770 1.800 1.670 1.830 7,147,100 12,423,063 1.7382 0.705 0.694 0.705 0.654 0.717 18,240,182 0.6811 4.05%
2009-04-14 0 1.730 1.730 1.750 1.680 1.770 12,942,000 22,410,160 1.7316 0.678 0.678 0.686 0.658 0.694 33,029,402 0.6785 5.49%
2009-04-09 0 1.640 1.620 1.630 1.450 1.640 9,018,000 14,522,420 1.6104 0.643 0.635 0.639 0.568 0.643 23,014,924 0.6310 5.13%
2009-04-08 0 1.560 1.560 1.570 1.390 1.580 20,060,000 29,975,820 1.4943 0.611 0.611 0.615 0.545 0.619 51,195,318 0.5855 -4.88%
2009-04-07 0 1.640 1.640 1.650 1.530 1.660 8,166,000 13,100,520 1.6043 0.643 0.643 0.647 0.600 0.650 20,840,527 0.6286 3.14%
2009-04-06 0 1.590 1.580 1.590 1.520 1.750 7,416,000 12,308,840 1.6598 0.623 0.619 0.623 0.596 0.686 18,926,445 0.6504 -4.79%
2009-04-03 0 1.670 1.650 1.660 1.500 1.690 17,192,000 27,547,620 1.6024 0.654 0.647 0.650 0.588 0.662 43,875,868 0.6279 5.70%
2009-04-02 0 1.580 1.570 1.580 1.380 1.600 26,550,000 40,412,020 1.5221 0.619 0.615 0.619 0.541 0.627 67,758,509 0.5964 17.04%
2009-04-01 0 1.350 1.350 1.360 1.290 1.360 8,696,000 11,563,620 1.3298 0.529 0.529 0.533 0.505 0.533 22,193,145 0.5210 6.30%
2009-03-31 0 1.270 1.270 1.280 1.260 1.340 4,411,807 5,690,509 1.2898 0.498 0.498 0.502 0.494 0.525 11,259,415 0.5054 -2.31%
2009-03-30 0 1.300 1.300 1.310 1.260 1.360 10,460,000 13,650,100 1.3050 0.509 0.509 0.513 0.494 0.533 26,695,066 0.5113 -0.71%
2009-03-27 0 1.400 1.390 1.400 1.350 1.420 14,076,000 19,531,120 1.3875 0.513 0.509 0.513 0.495 0.520 38,412,633 0.5085 0.72%
2009-03-26 0 1.390 1.390 1.400 1.340 1.430 12,734,000 17,649,640 1.3860 0.509 0.509 0.513 0.491 0.524 34,750,389 0.5079 2.21%
2009-03-25 0 1.360 1.360 1.370 1.280 1.440 11,568,000 15,940,200 1.3780 0.498 0.498 0.502 0.469 0.528 31,568,438 0.5049 2.26%
2009-03-24 0 1.330 1.330 1.340 1.300 1.420 30,582,000 41,711,980 1.3639 0.487 0.487 0.491 0.476 0.520 83,456,603 0.4998 2.31%
2009-03-23 0 1.300 1.290 1.320 1.190 1.310 12,842,000 16,320,780 1.2709 0.476 0.473 0.484 0.436 0.480 35,045,115 0.4657 9.24%
2009-03-20 0 1.190 1.170 1.190 1.140 1.190 8,534,000 9,950,620 1.1660 0.436 0.429 0.436 0.418 0.436 23,288,819 0.4273 0.00%
2009-03-19 0 1.190 1.180 1.190 1.090 1.220 22,854,000 26,830,720 1.1740 0.436 0.432 0.436 0.399 0.447 62,367,314 0.4302 7.21%
2009-03-18 0 1.110 1.100 1.110 1.020 1.130 15,108,500 16,591,295 1.0981 0.407 0.403 0.407 0.374 0.414 41,230,269 0.4024 9.90%
2009-03-17 0 1.010 1.010 1.030 1.010 1.070 3,942,000 4,086,960 1.0368 0.370 0.370 0.377 0.370 0.392 10,757,502 0.3799 -3.81%
2009-03-16 0 1.050 1.030 1.060 1.030 1.080 5,492,000 5,768,020 1.0503 0.385 0.377 0.388 0.377 0.396 14,987,367 0.3849 3.96%
2009-03-13 0 1.010 1.000 1.010 0.970 1.030 9,536,000 9,571,860 1.0038 0.370 0.366 0.370 0.355 0.377 26,023,222 0.3678 5.21%
2009-03-12 0 0.960 0.950 0.960 0.920 0.960 2,036,000 1,920,400 0.9432 0.352 0.348 0.352 0.337 0.352 5,556,133 0.3456 0.00%
2009-03-11 0 0.960 0.950 0.960 0.940 0.970 5,808,000 5,559,320 0.9572 0.352 0.348 0.352 0.344 0.355 15,849,714 0.3508 2.13%
2009-03-10 0 0.940 0.930 0.940 0.910 0.970 3,328,000 3,134,320 0.9418 0.344 0.341 0.344 0.333 0.355 9,081,930 0.3451 3.30%
2009-03-09 0 0.910 0.910 0.920 0.900 0.930 2,258,000 2,068,420 0.9160 0.333 0.333 0.337 0.330 0.341 6,161,958 0.3357 -1.09%
2009-03-06 0 0.920 0.900 0.920 0.890 0.940 3,066,000 2,806,380 0.9153 0.337 0.330 0.337 0.326 0.344 8,366,946 0.3354 0.00%
2009-03-05 0 0.920 0.910 0.920 0.900 0.970 5,878,000 5,534,260 0.9415 0.337 0.333 0.337 0.330 0.355 16,040,740 0.3450 -1.08%
2009-03-04 0 0.930 0.930 0.940 0.850 0.960 8,534,072 7,833,318 0.9179 0.341 0.341 0.344 0.311 0.352 23,289,015 0.3364 12.05%
2009-03-03 0 0.830 0.830 0.850 0.750 0.870 11,286,000 9,354,980 0.8289 0.304 0.304 0.311 0.275 0.319 30,798,876 0.3037 9.21%
2009-03-02 0 0.760 0.760 0.770 0.740 0.790 2,412,000 1,837,960 0.7620 0.278 0.278 0.282 0.271 0.289 6,582,216 0.2792 -5.00%
2009-02-27 0 0.800 0.780 0.800 0.760 0.830 4,742,000 3,737,060 0.7881 0.293 0.286 0.293 0.278 0.304 12,940,658 0.2888 -2.44%
2009-02-26 0 0.820 0.820 0.830 0.800 0.890 2,644,000 2,187,940 0.8275 0.300 0.300 0.304 0.293 0.326 7,215,331 0.3032 -5.75%
2009-02-25 0 0.870 0.870 0.880 0.850 0.880 2,196,000 1,901,020 0.8657 0.319 0.319 0.322 0.311 0.322 5,992,764 0.3172 1.16%
2009-02-24 0 0.860 0.850 0.870 0.840 0.900 3,518,000 3,041,600 0.8646 0.315 0.311 0.319 0.308 0.330 9,600,429 0.3168 -4.44%
2009-02-23 0 0.900 0.900 0.910 0.890 0.920 2,632,000 2,371,080 0.9009 0.330 0.330 0.333 0.326 0.337 7,182,584 0.3301 1.12%
2009-02-20 0 0.890 0.880 0.890 0.840 0.920 7,018,000 6,099,300 0.8691 0.326 0.322 0.326 0.308 0.337 19,151,738 0.3185 -3.26%
2009-02-19 0 0.920 0.920 0.930 0.900 0.930 3,705,000 3,421,420 0.9235 0.337 0.337 0.341 0.330 0.341 10,110,742 0.3384 0.00%
2009-02-18 0 0.920 0.920 0.930 0.870 0.920 4,442,000 3,964,500 0.8925 0.337 0.337 0.341 0.319 0.337 12,121,975 0.3271 4.55%
2009-02-17 0 0.880 0.880 0.890 0.880 0.990 16,670,000 15,118,840 0.9069 0.322 0.322 0.326 0.322 0.363 45,491,517 0.3323 -11.11%
2009-02-16 0 0.990 0.980 0.990 0.970 1.030 756,000 743,480 0.9834 0.363 0.359 0.363 0.355 0.377 2,063,083 0.3604 -1.00%
2009-02-13 0 1.000 0.980 1.000 0.960 1.040 2,810,000 2,789,760 0.9928 0.366 0.359 0.366 0.352 0.381 7,668,336 0.3638 5.26%
2009-02-12 0 0.950 0.950 0.960 0.940 0.980 2,324,000 2,226,340 0.9580 0.348 0.348 0.352 0.344 0.359 6,342,069 0.3510 -2.06%
2009-02-11 0 0.970 0.970 0.980 0.940 1.000 4,194,000 4,027,920 0.9604 0.355 0.355 0.359 0.344 0.366 11,445,196 0.3519 -4.90%
2009-02-10 0 1.020 1.010 1.020 0.990 1.050 5,776,000 5,870,060 1.0163 0.374 0.370 0.374 0.363 0.385 15,762,388 0.3724 0.99%
2009-02-09 0 1.010 0.980 1.010 0.970 1.050 8,262,000 8,412,580 1.0182 0.370 0.359 0.370 0.355 0.385 22,546,546 0.3731 1.00%
2009-02-06 0 1.000 1.000 1.020 0.880 1.040 18,038,000 17,460,940 0.9680 0.366 0.366 0.374 0.322 0.381 49,224,714 0.3547 12.36%
2009-02-05 0 0.890 0.880 0.900 0.850 0.910 13,878,000 12,321,380 0.8878 0.326 0.322 0.330 0.311 0.333 37,872,302 0.3253 1.14%
2009-02-04 0 0.880 0.860 0.880 0.820 0.890 8,804,000 7,549,920 0.8576 0.322 0.315 0.322 0.300 0.326 24,025,634 0.3142 8.64%
2009-02-03 0 0.810 0.810 0.820 0.810 0.880 2,516,000 2,100,520 0.8349 0.297 0.297 0.300 0.297 0.322 6,866,026 0.3059 -2.41%
2009-02-02 0 0.830 0.830 0.850 0.830 0.890 5,292,000 4,489,680 0.8484 0.304 0.304 0.311 0.304 0.326 14,441,578 0.3109 -5.68%
2009-01-30 0 0.880 0.880 0.890 0.790 0.900 7,286,000 6,226,680 0.8546 0.322 0.322 0.326 0.289 0.330 19,883,095 0.3132 6.02%
2009-01-29 0 0.830 0.810 0.830 0.790 0.840 2,412,000 1,955,700 0.8108 0.304 0.297 0.304 0.289 0.308 6,582,216 0.2971 9.21%
2009-01-23 0 0.760 0.750 0.760 0.760 0.840 9,262,000 7,188,520 0.7761 0.278 0.275 0.278 0.278 0.308 25,275,491 0.2844 -7.32%
2009-01-22 0 0.820 0.810 0.820 0.800 0.880 7,306,000 6,095,880 0.8344 0.300 0.297 0.300 0.293 0.322 19,937,674 0.3057 -1.20%
2009-01-21 0 0.830 0.820 0.830 0.800 0.870 14,282,000 11,749,500 0.8227 0.304 0.300 0.304 0.293 0.319 38,974,796 0.3015 -6.74%
2009-01-20 0 0.890 0.880 0.890 0.870 0.920 2,224,600 1,985,600 0.8926 0.326 0.322 0.326 0.319 0.337 6,070,812 0.3271 -3.26%
2009-01-19 0 0.920 0.910 0.920 0.910 0.950 1,742,000 1,620,100 0.9300 0.337 0.333 0.337 0.333 0.348 4,753,823 0.3408 -3.16%
2009-01-16 0 0.950 0.940 0.950 0.930 0.980 3,451,500 3,266,845 0.9465 0.348 0.344 0.348 0.341 0.359 9,418,954 0.3468 0.00%
2009-01-15 0 0.950 0.940 0.950 0.920 0.970 4,520,000 4,283,280 0.9476 0.348 0.344 0.348 0.337 0.355 12,334,832 0.3473 -5.94%
2009-01-14 0 1.010 1.010 1.020 1.010 1.100 7,186,000 7,434,860 1.0346 0.370 0.370 0.374 0.370 0.403 19,610,200 0.3791 -2.88%
2009-01-13 0 1.040 1.030 1.040 1.000 1.080 1,952,000 2,047,620 1.0490 0.381 0.377 0.381 0.366 0.396 5,326,901 0.3844 -6.31%
2009-01-12 0 1.110 1.040 1.110 1.020 1.140 3,102,000 3,332,500 1.0743 0.407 0.381 0.407 0.374 0.418 8,465,188 0.3937 -4.31%
2009-01-09 0 1.160 1.140 1.160 1.140 1.220 3,628,000 4,262,920 1.1750 0.425 0.418 0.425 0.418 0.447 9,900,613 0.4306 -0.85%
2009-01-08 0 1.170 1.170 1.180 1.130 1.220 3,282,000 3,858,020 1.1755 0.429 0.429 0.432 0.414 0.447 8,956,398 0.4308 -5.65%
2009-01-07 0 1.240 1.230 1.240 1.220 1.310 6,460,000 8,187,340 1.2674 0.454 0.451 0.454 0.447 0.480 17,628,986 0.4644 -3.88%
2009-01-06 0 1.290 1.280 1.290 1.230 1.300 6,410,000 8,157,960 1.2727 0.473 0.469 0.473 0.451 0.476 17,492,539 0.4664 0.00%
2009-01-05 0 1.290 1.260 1.290 1.200 1.320 6,776,000 8,431,980 1.2444 0.473 0.462 0.473 0.440 0.484 18,491,333 0.4560 1.57%
2009-01-02 0 1.270 1.270 1.280 1.240 1.300 4,242,000 5,327,600 1.2559 0.465 0.465 0.469 0.454 0.476 11,576,186 0.4602 2.42%
2008-12-31 0 1.240 1.220 1.240 1.220 1.270 1,276,000 1,599,420 1.2535 0.454 0.447 0.454 0.447 0.465 3,482,134 0.4593 -0.80%
2008-12-30 0 1.250 1.230 1.250 1.190 1.270 5,122,000 6,291,620 1.2284 0.458 0.451 0.458 0.436 0.465 13,977,657 0.4501 -0.79%
2008-12-29 0 1.260 1.260 1.270 1.200 1.270 5,838,000 7,219,360 1.2366 0.462 0.462 0.465 0.440 0.465 15,931,582 0.4531 2.44%
2008-12-24 0 1.230 1.220 1.230 1.180 1.270 3,076,000 3,763,000 1.2233 0.451 0.447 0.451 0.432 0.465 8,394,236 0.4483 2.50%
2008-12-23 0 1.200 1.200 1.210 1.170 1.300 3,922,000 4,743,380 1.2094 0.440 0.440 0.443 0.429 0.476 10,702,923 0.4432 -6.98%
2008-12-22 0 1.290 1.250 1.290 1.230 1.400 6,774,000 8,968,720 1.3240 0.473 0.458 0.473 0.451 0.513 18,485,875 0.4852 -3.73%
2008-12-19 0 1.340 1.330 1.340 1.250 1.450 12,984,000 17,968,260 1.3839 0.491 0.487 0.491 0.458 0.531 35,432,625 0.5071 3.08%
2008-12-18 0 1.300 1.300 1.310 1.160 1.300 12,563,600 15,811,560 1.2585 0.476 0.476 0.480 0.425 0.476 34,285,376 0.4612 10.17%
2008-12-17 0 1.180 1.170 1.190 1.130 1.200 5,656,000 6,663,200 1.1781 0.432 0.429 0.436 0.414 0.440 15,434,914 0.4317 4.42%
2008-12-16 0 1.130 1.110 1.130 1.010 1.150 8,598,000 9,409,300 1.0944 0.414 0.407 0.414 0.370 0.421 23,463,471 0.4010 8.65%
2008-12-15 0 1.040 1.030 1.040 1.030 1.090 3,250,000 3,458,700 1.0642 0.381 0.377 0.381 0.377 0.399 8,869,072 0.3900 0.00%
2008-12-12 0 1.040 1.030 1.040 0.990 1.150 7,312,000 7,629,360 1.0434 0.381 0.377 0.381 0.363 0.421 19,954,048 0.3823 -10.34%
2008-12-11 0 1.160 1.140 1.160 1.100 1.210 14,662,000 17,242,560 1.1760 0.425 0.418 0.425 0.403 0.443 40,011,795 0.4309 0.87%
2008-12-10 0 1.150 1.150 1.160 1.090 1.210 12,066,000 14,095,500 1.1682 0.421 0.421 0.425 0.399 0.443 32,927,453 0.4281 5.50%
2008-12-09 0 1.090 1.080 1.120 1.060 1.130 10,846,000 11,852,780 1.0928 0.399 0.396 0.410 0.388 0.414 29,598,140 0.4005 -0.91%
2008-12-08 0 1.100 1.070 1.100 1.060 1.160 18,808,000 20,752,400 1.1034 0.403 0.392 0.403 0.388 0.425 51,326,002 0.4043 3.77%
2008-12-05 0 1.060 1.050 1.060 0.930 1.070 17,225,642 17,607,853 1.0222 0.388 0.385 0.388 0.341 0.392 47,007,834 0.3746 13.98%
2008-12-04 0 0.930 0.930 0.940 0.930 1.070 10,228,000 10,060,420 0.9836 0.341 0.341 0.344 0.341 0.392 27,911,652 0.3604 -9.71%
2008-12-03 0 1.030 1.030 1.050 0.900 1.050 17,394,000 16,680,600 0.9590 0.377 0.377 0.385 0.330 0.385 47,467,273 0.3514 14.44%
2008-12-02 0 0.900 0.890 0.900 0.860 0.930 12,079,000 10,888,910 0.9015 0.330 0.326 0.330 0.315 0.341 32,962,930 0.3303 -10.00%
2008-12-01 0 1.000 0.990 1.000 0.860 1.020 12,626,000 11,909,000 0.9432 0.366 0.363 0.366 0.315 0.374 34,455,663 0.3456 16.28%
2008-11-28 0 0.860 0.830 0.850 0.760 0.870 5,558,000 4,512,740 0.8119 0.315 0.304 0.311 0.278 0.319 15,167,478 0.2975 7.50%
2008-11-27 0 0.800 0.790 0.800 0.780 0.880 30,074,000 25,135,860 0.8358 0.293 0.289 0.293 0.286 0.322 82,070,299 0.3063 11.11%
2008-11-26 0 0.720 0.710 0.720 0.700 0.740 5,676,000 4,089,020 0.7204 0.264 0.260 0.264 0.257 0.271 15,489,493 0.2640 5.88%
2008-11-25 0 0.680 0.680 0.700 0.680 0.760 8,246,000 5,891,320 0.7144 0.249 0.249 0.257 0.249 0.278 22,502,882 0.2618 1.49%
2008-11-24 0 0.670 0.670 0.700 0.670 0.760 4,986,000 3,447,760 0.6915 0.246 0.246 0.257 0.246 0.278 13,606,521 0.2534 -9.46%
2008-11-21 0 0.740 0.740 0.760 0.690 0.770 10,010,000 7,515,200 0.7508 0.271 0.271 0.278 0.253 0.282 27,316,742 0.2751 0.00%
2008-11-20 0 0.740 0.710 0.740 0.680 0.740 6,132,000 4,333,140 0.7066 0.271 0.260 0.271 0.249 0.271 16,733,892 0.2589 -1.33%
2008-11-19 0 0.750 0.740 0.750 0.730 0.810 2,616,000 1,993,440 0.7620 0.275 0.271 0.275 0.268 0.297 7,138,921 0.2792 -3.85%
2008-11-18 0 0.780 0.760 0.780 0.750 0.820 3,446,000 2,663,400 0.7729 0.286 0.278 0.286 0.275 0.300 9,403,945 0.2832 -4.88%
2008-11-17 0 0.820 0.800 0.810 0.790 0.880 6,668,000 5,387,960 0.8080 0.300 0.293 0.297 0.289 0.322 18,196,607 0.2961 -4.65%
2008-11-14 0 0.860 0.850 0.860 0.830 0.890 3,210,000 2,780,900 0.8663 0.315 0.311 0.315 0.304 0.326 8,759,914 0.3175 6.17%
2008-11-13 0 0.810 0.810 0.820 0.790 0.840 2,614,000 2,112,960 0.8083 0.297 0.297 0.300 0.289 0.308 7,133,463 0.2962 -1.22%
2008-11-12 0 0.820 0.820 0.850 0.800 0.860 5,397,000 4,536,980 0.8406 0.300 0.300 0.311 0.293 0.315 14,728,117 0.3080 1.23%
2008-11-11 0 0.810 0.790 0.810 0.800 0.990 8,418,000 7,478,320 0.8884 0.297 0.289 0.297 0.293 0.363 22,972,261 0.3255 -11.96%
2008-11-10 0 0.920 0.910 0.920 0.860 0.930 4,076,000 3,640,440 0.8931 0.337 0.333 0.337 0.315 0.341 11,123,181 0.3273 9.52%
2008-11-07 0 0.840 0.840 0.870 0.720 0.880 3,348,000 2,804,920 0.8378 0.308 0.308 0.319 0.264 0.322 9,136,509 0.3070 5.00%
2008-11-06 0 0.800 0.780 0.800 0.770 0.840 2,426,000 1,940,980 0.8001 0.293 0.286 0.293 0.282 0.308 6,620,421 0.2932 -6.98%
2008-11-05 0 0.860 0.860 0.890 0.810 0.920 16,846,000 14,679,260 0.8714 0.315 0.315 0.326 0.297 0.337 45,971,811 0.3193 7.50%
2008-11-04 0 0.800 0.790 0.800 0.750 0.830 1,586,000 1,245,160 0.7851 0.293 0.289 0.293 0.275 0.304 4,328,107 0.2877 1.27%
2008-11-03 0 0.790 0.780 0.810 0.730 0.830 9,090,000 7,229,960 0.7954 0.289 0.286 0.297 0.268 0.304 24,806,112 0.2915 12.86%
2008-10-31 0 0.700 0.690 0.700 0.690 0.800 11,101,000 8,095,800 0.7293 0.257 0.253 0.257 0.253 0.293 30,294,021 0.2672 0.00%
2008-10-30 0 0.700 0.700 0.710 0.640 0.730 5,626,000 3,890,840 0.6916 0.257 0.257 0.260 0.235 0.268 15,353,046 0.2534 14.75%
2008-10-29 0 0.610 0.600 0.610 0.570 0.700 24,104,000 15,030,760 0.6236 0.224 0.220 0.224 0.209 0.257 65,778,496 0.2285 10.91%
2008-10-28 0 0.550 0.550 0.600 0.510 0.600 4,437,000 2,454,030 0.5531 0.202 0.202 0.220 0.187 0.220 12,108,330 0.2027 3.77%
2008-10-27 0 0.530 0.520 0.540 0.480 0.730 13,495,000 7,412,650 0.5493 0.194 0.191 0.198 0.176 0.268 36,827,116 0.2013 -25.35%
2008-10-24 0 0.710 0.690 0.710 0.650 0.830 6,344,000 4,612,580 0.7271 0.260 0.253 0.260 0.238 0.304 17,312,429 0.2664 -12.35%
2008-10-23 0 0.810 0.810 0.830 0.760 0.840 3,808,000 3,061,740 0.8040 0.297 0.297 0.304 0.278 0.308 10,391,823 0.2946 -3.57%
2008-10-22 0 0.840 0.830 0.840 0.830 0.900 2,770,491 2,397,302 0.8653 0.308 0.304 0.308 0.304 0.330 7,560,518 0.3171 -5.62%
2008-10-21 0 0.890 0.890 0.900 0.880 0.930 3,937,000 3,559,850 0.9042 0.326 0.326 0.330 0.322 0.341 10,743,857 0.3313 -2.20%
2008-10-20 0 0.910 0.900 0.910 0.890 0.980 9,392,000 8,746,460 0.9313 0.333 0.330 0.333 0.326 0.359 25,630,254 0.3413 2.25%
2008-10-17 0 0.890 0.880 0.890 0.880 0.930 5,625,000 5,144,190 0.9145 0.326 0.322 0.326 0.322 0.341 15,350,317 0.3351 -1.11%
2008-10-16 0 0.900 0.900 0.950 0.850 0.910 7,416,000 6,503,640 0.8770 0.330 0.330 0.348 0.311 0.333 20,237,858 0.3214 -2.17%
2008-10-15 0 0.920 0.910 0.920 0.900 0.950 2,793,000 2,575,700 0.9222 0.337 0.333 0.337 0.330 0.348 7,621,944 0.3379 -2.13%
2008-10-14 0 0.940 0.940 0.950 0.920 1.030 6,996,000 6,765,840 0.9671 0.344 0.344 0.348 0.337 0.377 19,091,701 0.3544 1.08%
2008-10-13 0 0.930 0.910 0.940 0.840 0.940 5,978,000 5,288,620 0.8847 0.341 0.333 0.344 0.308 0.344 16,313,635 0.3242 4.49%
2008-10-10 0 0.890 0.890 0.900 0.880 0.980 9,529,000 8,733,880 0.9166 0.326 0.326 0.330 0.322 0.359 26,004,119 0.3359 -9.18%
2008-10-09 0 0.980 0.970 0.980 0.970 1.030 3,180,000 3,152,980 0.9915 0.359 0.355 0.359 0.355 0.377 8,678,046 0.3633 1.03%
2008-10-08 0 0.970 0.970 0.990 0.970 1.030 5,254,000 5,261,380 1.0014 0.355 0.355 0.363 0.355 0.377 14,337,878 0.3670 -7.62%
2008-10-06 0 1.050 1.020 1.040 1.010 1.080 5,712,631 5,969,324 1.0449 0.385 0.374 0.381 0.370 0.396 15,589,457 0.3829 -2.78%
2008-10-03 0 1.080 1.070 1.080 1.060 1.170 13,048,000 14,408,500 1.1043 0.396 0.392 0.396 0.388 0.429 35,607,277 0.4047 -6.09%
2008-10-02 0 1.150 1.150 1.170 1.030 1.220 15,008,977 17,304,097 1.1529 0.421 0.421 0.429 0.377 0.447 40,958,676 0.4225 5.50%
2008-09-30 0 1.090 1.090 1.100 0.960 1.110 4,608,000 4,828,360 1.0478 0.399 0.399 0.403 0.352 0.407 12,574,980 0.3840 1.87%
2008-09-29 0 1.070 1.070 1.080 1.060 1.140 4,286,000 4,719,360 1.1011 0.392 0.392 0.396 0.388 0.418 11,696,259 0.4035 -2.73%
2008-09-26 0 1.100 1.090 1.100 0.980 1.120 9,088,000 9,597,720 1.0561 0.403 0.399 0.403 0.359 0.410 24,800,654 0.3870 7.84%
2008-09-25 0 1.020 1.000 1.020 1.000 1.130 8,138,000 8,453,380 1.0388 0.374 0.366 0.374 0.366 0.414 22,208,156 0.3806 -2.86%
2008-09-24 0 1.050 1.050 1.060 1.030 1.100 4,044,000 4,255,820 1.0524 0.385 0.385 0.388 0.377 0.403 11,035,855 0.3856 -3.67%
2008-09-23 0 1.090 1.080 1.090 1.060 1.200 5,726,000 6,347,300 1.1085 0.399 0.396 0.399 0.388 0.440 15,625,940 0.4062 -12.80%
2008-09-22 0 1.250 1.250 1.270 1.100 1.260 9,746,030 11,596,954 1.1899 0.458 0.458 0.465 0.403 0.462 26,596,382 0.4360 5.93%
2008-09-19 0 1.180 1.170 1.180 1.060 1.180 10,824,000 12,123,340 1.1200 0.432 0.429 0.432 0.388 0.432 29,538,103 0.4104 20.41%
2008-09-18 0 0.980 0.970 0.980 0.940 1.010 5,584,000 5,451,400 0.9763 0.359 0.355 0.359 0.344 0.370 15,238,430 0.3577 -2.97%
2008-09-17 0 1.010 1.000 1.010 1.010 1.100 5,110,000 5,254,620 1.0283 0.370 0.366 0.370 0.370 0.403 13,944,910 0.3768 -4.72%
2008-09-16 0 1.060 1.060 1.070 0.970 1.070 11,680,000 11,772,240 1.0079 0.388 0.388 0.392 0.355 0.392 31,874,080 0.3693 2.91%
2008-09-12 0 1.030 1.030 1.040 1.000 1.070 8,062,000 8,251,080 1.0235 0.377 0.377 0.381 0.366 0.392 22,000,756 0.3750 -2.83%
2008-09-11 0 1.060 1.060 1.080 1.000 1.060 6,480,000 6,672,600 1.0297 0.388 0.388 0.396 0.366 0.388 17,683,565 0.3773 0.95%
2008-09-10 0 1.050 1.040 1.050 1.030 1.140 11,240,000 12,158,100 1.0817 0.385 0.381 0.385 0.377 0.418 30,673,344 0.3964 -7.89%
2008-09-09 0 1.140 1.140 1.150 1.110 1.230 6,463,000 7,497,040 1.1600 0.418 0.418 0.421 0.407 0.451 17,637,173 0.4251 -7.32%
2008-09-08 0 1.230 1.230 1.260 1.230 1.380 15,774,000 20,010,860 1.2686 0.451 0.451 0.462 0.451 0.506 43,046,382 0.4649 -7.52%
2008-09-05 0 1.330 1.320 1.330 1.320 1.380 5,480,000 7,357,440 1.3426 0.487 0.484 0.487 0.484 0.506 14,954,620 0.4920 -7.64%
2008-09-04 0 1.440 1.420 1.440 1.380 1.450 2,220,000 3,134,480 1.4119 0.528 0.520 0.528 0.506 0.531 6,058,258 0.5174 -1.37%
2008-09-03 0 1.460 1.450 1.460 1.440 1.550 2,458,000 3,634,980 1.4788 0.535 0.531 0.535 0.528 0.568 6,707,747 0.5419 -5.81%
2008-09-02 0 1.550 1.530 1.550 1.500 1.610 2,816,000 4,359,180 1.5480 0.568 0.561 0.568 0.550 0.590 7,684,710 0.5673 1.31%
2008-09-01 0 1.530 1.530 1.540 1.500 1.570 1,714,000 2,620,080 1.5286 0.561 0.561 0.564 0.550 0.575 4,677,412 0.5602 -1.29%
2008-08-29 0 1.550 1.530 1.550 1.500 1.570 3,478,000 5,339,260 1.5352 0.568 0.561 0.568 0.550 0.575 9,491,272 0.5625 1.31%
2008-08-28 0 1.530 1.520 1.530 1.520 1.660 2,726,000 4,280,320 1.5702 0.561 0.557 0.561 0.557 0.608 7,439,105 0.5754 -4.38%
2008-08-27 0 1.600 1.590 1.610 1.520 1.650 2,444,000 3,920,920 1.6043 0.586 0.583 0.590 0.557 0.605 6,669,542 0.5879 3.23%
2008-08-26 0 1.550 1.530 1.550 1.510 1.580 1,420,000 2,183,900 1.5380 0.568 0.561 0.568 0.553 0.579 3,875,102 0.5636 1.31%
2008-08-25 0 1.530 1.530 1.540 1.520 1.650 2,312,000 3,610,000 1.5614 0.561 0.561 0.564 0.557 0.605 6,309,321 0.5722 -3.16%
2008-08-21 0 1.580 1.580 1.600 1.470 1.660 7,640,000 11,796,820 1.5441 0.579 0.579 0.586 0.539 0.608 20,849,142 0.5658 5.33%
2008-08-20 0 1.500 1.490 1.500 1.410 1.530 5,804,000 8,640,240 1.4887 0.550 0.546 0.550 0.517 0.561 15,838,798 0.5455 4.90%
2008-08-19 0 1.430 1.430 1.460 1.430 1.470 1,058,000 1,534,360 1.4502 0.524 0.524 0.535 0.524 0.539 2,887,224 0.5314 -4.03%
2008-08-18 0 1.490 1.460 1.500 1.460 1.560 2,366,000 3,505,360 1.4816 0.546 0.535 0.550 0.535 0.572 6,456,684 0.5429 -4.49%
2008-08-15 0 1.560 1.540 1.560 1.530 1.580 812,000 1,260,140 1.5519 0.572 0.564 0.572 0.561 0.579 2,215,904 0.5687 -1.27%
2008-08-14 0 1.580 1.550 1.580 1.520 1.610 3,321,367 5,170,850 1.5568 0.579 0.568 0.579 0.557 0.590 9,063,829 0.5705 -1.86%
2008-08-13 0 1.610 1.610 1.620 1.600 1.630 2,354,000 3,803,000 1.6155 0.590 0.590 0.594 0.586 0.597 6,423,937 0.5920 -1.23%
2008-08-12 0 1.630 1.630 1.640 1.590 1.670 3,030,000 4,957,440 1.6361 0.597 0.597 0.601 0.583 0.612 8,268,704 0.5995 0.00%
2008-08-11 0 1.630 1.610 1.620 1.570 1.670 2,770,000 4,454,860 1.6083 0.597 0.590 0.594 0.575 0.612 7,559,178 0.5893 0.00%
2008-08-08 0 1.630 1.620 1.640 1.600 1.700 1,634,000 2,669,440 1.6337 0.597 0.594 0.601 0.586 0.623 4,459,097 0.5987 -2.98%
2008-08-07 0 1.680 1.660 1.680 1.650 1.780 2,094,000 3,525,900 1.6838 0.616 0.608 0.616 0.605 0.652 5,714,411 0.6170 -2.33%
2008-08-05 0 1.720 1.690 1.720 1.630 1.800 5,708,000 9,737,780 1.7060 0.630 0.619 0.630 0.597 0.660 15,576,819 0.6251 -6.01%
2008-08-04 0 1.830 1.810 1.830 1.810 1.910 2,380,000 4,440,720 1.8658 0.671 0.663 0.671 0.663 0.700 6,494,890 0.6837 -4.69%
2008-08-01 0 1.920 1.920 1.930 1.880 1.950 2,206,000 4,215,500 1.9109 0.704 0.704 0.707 0.689 0.715 6,020,053 0.7002 -1.54%
2008-07-31 0 1.950 1.930 1.950 1.920 2.000 1,844,000 3,589,700 1.9467 0.715 0.707 0.715 0.704 0.733 5,032,175 0.7133 -1.52%
2008-07-30 0 1.980 1.970 1.980 1.950 2.100 6,596,000 13,078,240 1.9828 0.726 0.722 0.726 0.715 0.770 18,000,123 0.7266 -2.46%
2008-07-29 0 2.030 2.030 2.040 2.010 2.100 4,828,000 9,968,580 2.0647 0.744 0.744 0.748 0.737 0.770 13,175,348 0.7566 -5.58%
2008-07-28 0 2.150 2.120 2.150 2.120 2.190 6,992,000 14,965,160 2.1403 0.788 0.777 0.788 0.777 0.803 19,080,785 0.7843 0.94%
2008-07-25 0 2.130 2.130 2.140 2.090 2.220 1,348,000 2,849,360 2.1138 0.781 0.781 0.784 0.766 0.814 3,678,618 0.7746 -4.91%
2008-07-24 0 2.240 2.210 2.250 2.180 2.300 1,814,000 4,031,400 2.2224 0.821 0.810 0.824 0.799 0.843 4,950,307 0.8144 1.82%
2008-07-23 0 2.200 2.200 2.210 2.130 2.210 1,989,000 4,317,730 2.1708 0.806 0.806 0.810 0.781 0.810 5,427,872 0.7955 3.29%
2008-07-22 0 2.130 2.110 2.130 2.080 2.140 718,000 1,519,140 2.1158 0.781 0.773 0.781 0.762 0.784 1,959,383 0.7753 -0.47%
2008-07-21 0 2.140 2.110 2.140 2.080 2.190 1,643,097 3,518,978 2.1417 0.784 0.773 0.784 0.762 0.803 4,483,922 0.7848 1.90%
2008-07-18 0 2.100 2.080 2.110 2.040 2.180 1,256,000 2,611,200 2.0790 0.770 0.762 0.773 0.748 0.799 3,427,555 0.7618 -1.41%
2008-07-17 0 2.130 2.120 2.130 2.080 2.200 4,776,000 10,237,460 2.1435 0.781 0.777 0.781 0.762 0.806 13,033,442 0.7855 3.90%
2008-07-16 0 2.050 2.050 2.080 2.010 2.120 3,164,000 6,505,300 2.0560 0.751 0.751 0.762 0.737 0.777 8,634,383 0.7534 -4.65%
2008-07-15 0 2.150 2.120 2.150 2.080 2.280 1,908,000 4,078,360 2.1375 0.788 0.777 0.788 0.762 0.835 5,206,828 0.7833 -7.33%
2008-07-14 0 2.320 2.320 2.350 2.250 2.370 1,842,000 4,234,560 2.2989 0.850 0.850 0.861 0.824 0.868 5,026,717 0.8424 0.00%
2008-07-11 0 2.320 2.320 2.350 2.170 2.410 6,048,000 13,956,060 2.3075 0.850 0.850 0.861 0.795 0.883 16,504,661 0.8456 5.45%
2008-07-10 0 2.200 2.200 2.220 2.080 2.200 1,792,000 3,862,920 2.1556 0.806 0.806 0.814 0.762 0.806 4,890,270 0.7899 4.76%
2008-07-09 0 2.100 2.100 2.110 1.980 2.330 4,422,000 9,276,440 2.0978 0.770 0.770 0.773 0.726 0.854 12,067,396 0.7687 7.14%
2008-07-08 0 1.960 1.960 1.980 1.960 2.060 1,564,000 3,111,520 1.9895 0.718 0.718 0.726 0.718 0.755 4,268,070 0.7290 -3.92%
2008-07-07 0 2.040 2.030 2.040 1.930 2.070 4,716,000 9,540,000 2.0229 0.748 0.744 0.748 0.707 0.759 12,869,706 0.7413 3.55%
2008-07-04 0 1.970 1.910 1.970 1.890 1.970 11,256,000 21,468,960 1.9073 0.722 0.700 0.722 0.693 0.722 30,717,008 0.6989 3.68%
2008-07-03 0 1.900 1.900 1.910 1.900 2.080 5,366,000 10,602,520 1.9759 0.696 0.696 0.700 0.696 0.762 14,643,520 0.7240 -8.21%
2008-07-02 0 2.070 2.030 2.100 2.030 2.120 3,181,000 6,576,080 2.0673 0.759 0.744 0.770 0.744 0.777 8,680,775 0.7575 -2.82%
2008-06-30 0 2.130 2.120 2.140 2.110 2.190 1,572,000 3,374,780 2.1468 0.781 0.777 0.784 0.773 0.803 4,289,902 0.7867 -1.39%
2008-06-27 0 2.160 2.160 2.170 2.100 2.180 874,000 1,873,660 2.1438 0.792 0.792 0.795 0.770 0.799 2,385,098 0.7856 -0.46%
2008-06-26 0 2.170 2.150 2.200 2.120 2.240 568,000 1,239,540 2.1823 0.795 0.788 0.806 0.777 0.821 1,550,041 0.7997 -1.36%
2008-06-25 0 2.200 2.200 2.220 2.170 2.230 216,000 473,200 2.1907 0.806 0.806 0.814 0.795 0.817 589,452 0.8028 0.00%
2008-06-24 0 2.200 2.180 2.250 2.180 2.280 860,000 1,882,140 2.1885 0.806 0.799 0.824 0.799 0.835 2,346,893 0.8020 -2.65%
2008-06-23 0 2.260 2.260 2.280 2.210 2.320 2,622,000 5,914,300 2.2556 0.828 0.828 0.835 0.810 0.850 7,155,294 0.8266 -2.59%
2008-06-20 0 2.320 2.260 2.320 2.260 2.430 1,214,000 2,838,480 2.3381 0.850 0.828 0.850 0.828 0.890 3,312,940 0.8568 -1.69%
2008-06-19 0 2.360 2.360 2.390 2.350 2.460 1,432,000 3,406,420 2.3788 0.865 0.865 0.876 0.861 0.901 3,907,850 0.8717 -4.84%
2008-06-18 0 2.480 2.460 2.480 2.460 2.540 920,000 2,288,780 2.4878 0.909 0.901 0.909 0.901 0.931 2,510,630 0.9116 -1.59%
2008-06-17 0 2.520 2.500 2.520 2.490 2.560 1,184,000 2,982,640 2.5191 0.923 0.916 0.923 0.912 0.938 3,231,071 0.9231 1.20%
2008-06-16 0 2.490 2.470 2.490 2.440 2.550 1,182,000 2,959,660 2.5039 0.912 0.905 0.912 0.894 0.934 3,225,613 0.9175 2.05%
2008-06-13 0 2.440 2.430 2.460 2.400 2.480 2,516,000 6,092,900 2.4217 0.894 0.890 0.901 0.879 0.909 6,866,026 0.8874 -0.81%
2008-06-12 0 2.460 2.430 2.460 2.330 2.470 2,912,000 6,956,760 2.3890 0.901 0.890 0.901 0.854 0.905 7,946,689 0.8754 2.07%
2008-06-11 0 2.410 2.410 2.430 2.400 2.510 1,636,000 3,983,100 2.4347 0.883 0.883 0.890 0.879 0.920 4,464,554 0.8922 -2.82%
2008-06-10 0 2.480 2.460 2.480 2.400 2.550 2,600,228 6,463,139 2.4856 0.909 0.901 0.909 0.879 0.934 7,095,880 0.9108 -5.70%
2008-06-06 0 2.630 2.630 2.650 2.620 2.670 2,500,000 6,603,580 2.6414 0.964 0.964 0.971 0.960 0.978 6,822,363 0.9679 0.00%
2008-06-05 0 2.630 2.630 2.640 2.610 2.720 3,784,000 10,014,460 2.6465 0.964 0.964 0.967 0.956 0.997 10,326,329 0.9698 -1.87%
2008-06-04 0 2.680 2.680 2.700 2.670 2.710 4,125,699 11,076,937 2.6849 0.982 0.982 0.989 0.978 0.993 11,258,807 0.9838 0.00%
2008-06-03 0 2.680 2.670 2.690 2.670 2.730 3,540,000 9,506,920 2.6856 0.982 0.978 0.986 0.978 1.000 9,660,466 0.9841 -1.83%
2008-06-02 0 2.730 2.730 2.750 2.630 2.750 4,350,000 11,664,560 2.6815 1.000 1.000 1.008 0.964 1.008 11,870,912 0.9826 1.87%
2008-05-30 0 2.680 2.670 2.680 2.600 2.720 6,770,000 18,089,020 2.6719 0.982 0.978 0.982 0.953 0.997 18,474,959 0.9791 3.08%
2008-05-29 0 2.600 2.600 2.610 2.580 2.670 4,626,000 12,093,700 2.6143 0.953 0.953 0.956 0.945 0.978 12,624,101 0.9580 -0.38%
2008-05-28 0 2.610 2.610 2.620 2.610 2.770 6,776,000 18,105,360 2.6720 0.956 0.956 0.960 0.956 1.015 18,491,333 0.9791 -3.69%
2008-05-27 0 2.710 2.690 2.710 2.650 2.750 3,324,000 8,981,200 2.7019 0.993 0.986 0.993 0.971 1.008 9,071,014 0.9901 3.04%
2008-05-26 0 2.630 2.620 2.630 2.610 2.810 4,532,000 11,990,900 2.6458 0.964 0.960 0.964 0.956 1.030 12,367,580 0.9695 -6.74%
2008-05-23 0 2.820 2.820 2.830 2.800 2.890 4,576,000 12,904,200 2.8200 1.033 1.033 1.037 1.026 1.059 12,487,653 1.0334 -1.74%
2008-05-22 0 2.870 2.850 2.880 2.810 2.920 3,206,000 9,131,700 2.8483 1.052 1.044 1.055 1.030 1.070 8,748,998 1.0437 -0.35%
2008-05-21 0 2.880 2.870 2.880 2.800 2.900 2,804,000 7,999,540 2.8529 1.055 1.052 1.055 1.026 1.063 7,651,962 1.0454 2.13%
2008-05-20 0 2.820 2.820 2.830 2.810 2.880 1,496,000 4,240,620 2.8346 1.033 1.033 1.037 1.030 1.055 4,082,502 1.0387 -2.08%
2008-05-19 0 2.880 2.880 2.890 2.810 2.920 3,760,000 10,794,700 2.8709 1.055 1.055 1.059 1.030 1.070 10,260,834 1.0520 -0.69%
2008-05-16 0 2.900 2.900 2.920 2.870 3.050 9,104,000 26,911,880 2.9561 1.063 1.063 1.070 1.052 1.118 24,844,317 1.0832 -4.61%
2008-05-15 0 3.040 3.030 3.060 3.000 3.100 4,970,000 15,042,140 3.0266 1.114 1.110 1.121 1.099 1.136 13,562,858 1.1091 -0.98%
2008-05-14 0 3.070 3.040 3.070 3.010 3.100 1,806,000 5,510,280 3.0511 1.125 1.114 1.125 1.103 1.136 4,928,475 1.1180 0.00%
2008-05-13 0 3.070 3.050 3.070 3.040 3.130 4,556,000 14,009,500 3.0750 1.125 1.118 1.125 1.114 1.147 12,433,074 1.1268 -0.97%
2008-05-09 0 3.100 3.090 3.100 2.990 3.120 5,024,000 15,323,820 3.0501 1.136 1.132 1.136 1.096 1.143 13,710,221 1.1177 -0.64%
2008-05-08 0 3.120 3.110 3.120 2.960 3.130 11,552,000 35,148,900 3.0427 1.143 1.140 1.143 1.085 1.147 31,524,775 1.1150 -0.32%
2008-05-07 0 3.130 3.120 3.140 3.030 3.370 6,638,000 21,025,280 3.1674 1.147 1.143 1.151 1.110 1.235 18,114,738 1.1607 -5.44%
2008-05-06 0 3.310 3.310 3.320 3.230 3.310 2,988,000 9,772,360 3.2705 1.213 1.213 1.217 1.184 1.213 8,154,088 1.1985 1.22%
2008-05-05 0 3.270 3.270 3.280 3.220 3.300 2,119,000 6,921,710 3.2665 1.198 1.198 1.202 1.180 1.209 5,782,635 1.1970 0.00%
2008-05-02 0 3.270 3.270 3.290 3.260 3.390 8,928,000 29,481,340 3.3021 1.198 1.198 1.206 1.195 1.242 24,364,023 1.2100 -2.97%
2008-04-30 0 3.370 3.370 3.400 3.300 3.450 1,686,000 5,739,520 3.4042 1.235 1.235 1.246 1.209 1.264 4,601,002 1.2475 -2.60%
2008-04-29 0 3.460 3.420 3.460 3.400 3.510 790,000 2,737,620 3.4653 1.268 1.253 1.268 1.246 1.286 2,155,867 1.2698 -0.29%
2008-04-28 0 3.470 3.460 3.470 3.400 3.510 938,000 3,268,160 3.4842 1.272 1.268 1.272 1.246 1.286 2,559,751 1.2767 -1.42%
2008-04-25 0 3.520 3.520 3.540 3.400 3.580 3,580,000 12,596,060 3.5185 1.290 1.290 1.297 1.246 1.312 9,769,624 1.2893 0.00%
2008-04-24 0 3.520 3.520 3.550 3.420 3.720 3,588,000 12,823,660 3.5740 1.290 1.290 1.301 1.253 1.363 9,791,456 1.3097 -2.22%
2008-04-23 0 3.600 3.540 3.600 3.290 3.600 2,720,000 9,459,480 3.4778 1.319 1.297 1.319 1.206 1.319 7,422,731 1.2744 7.78%
2008-04-22 0 3.340 3.420 3.450 3.200 3.420 2,162,000 7,103,460 3.2856 1.224 1.253 1.264 1.173 1.253 5,899,980 1.2040 2.14%
2008-04-21 0 3.270 3.250 3.270 3.130 3.400 2,642,000 8,554,680 3.2380 1.198 1.191 1.198 1.147 1.246 7,209,873 1.1865 0.00%
2008-04-18 0 3.270 3.200 3.270 3.150 3.270 2,170,584 6,912,254 3.1845 1.198 1.173 1.198 1.154 1.198 5,923,405 1.1669 1.55%
2008-04-17 0 3.220 3.170 3.220 3.120 3.270 2,778,000 8,823,880 3.1763 1.180 1.162 1.180 1.143 1.198 7,581,010 1.1639 4.55%
2008-04-16 0 3.080 3.040 3.080 3.000 3.090 6,960,000 21,147,720 3.0385 1.129 1.114 1.129 1.099 1.132 18,993,459 1.1134 3.01%
2008-04-15 0 2.990 2.990 3.000 2.900 3.070 2,088,000 6,204,460 2.9715 1.096 1.096 1.099 1.063 1.125 5,698,038 1.0889 -0.33%
2008-04-14 0 3.000 3.000 3.050 2.970 3.250 4,712,000 14,215,520 3.0169 1.099 1.099 1.118 1.088 1.191 12,858,790 1.1055 -8.54%
2008-04-11 0 3.280 3.260 3.300 3.200 3.360 1,794,000 5,910,200 3.2944 1.202 1.195 1.209 1.173 1.231 4,895,728 1.2072 -0.61%
2008-04-10 0 3.300 3.290 3.300 3.130 3.300 850,000 2,745,860 3.2304 1.209 1.206 1.209 1.147 1.209 2,319,603 1.1838 2.17%
2008-04-09 0 3.230 3.220 3.230 3.150 3.520 1,280,000 4,234,700 3.3084 1.184 1.180 1.184 1.154 1.290 3,493,050 1.2123 -6.38%
2008-04-08 0 3.450 3.450 3.530 3.220 3.520 7,954,000 26,958,020 3.3892 1.264 1.264 1.294 1.180 1.290 21,706,030 1.2420 5.83%
2008-04-07 0 3.260 3.250 3.260 3.130 3.350 2,898,000 9,383,160 3.2378 1.195 1.191 1.195 1.147 1.228 7,908,483 1.1865 3.82%
2008-04-03 0 3.140 3.130 3.140 3.000 3.160 6,700,000 20,731,440 3.0942 1.151 1.147 1.151 1.099 1.158 18,283,933 1.1339 0.00%
2008-04-02 0 3.140 3.140 3.150 2.980 3.150 13,422,000 41,332,980 3.0795 1.151 1.151 1.154 1.092 1.154 36,627,903 1.1285 7.67%
2008-04-01 0 3.050 3.050 3.060 2.980 3.150 6,482,000 19,817,260 3.0573 1.069 1.069 1.072 1.044 1.104 18,499,990 1.0712 -0.65%
2008-03-31 0 3.070 3.050 3.070 2.950 3.090 3,538,000 10,751,860 3.0390 1.076 1.069 1.076 1.034 1.083 10,097,649 1.0648 0.33%
2008-03-28 0 3.060 3.060 3.070 2.890 3.090 6,006,000 18,072,420 3.0091 1.072 1.072 1.076 1.013 1.083 17,141,459 1.0543 5.15%
2008-03-27 0 2.910 2.900 2.910 2.800 2.930 8,830,000 25,356,100 2.8716 1.020 1.016 1.020 0.981 1.027 25,201,313 1.0061 0.34%
2008-03-26 0 2.900 2.860 2.900 2.780 2.990 3,990,000 11,609,280 2.9096 1.016 1.002 1.016 0.974 1.048 11,387,683 1.0195 3.20%
2008-03-25 0 2.810 2.780 2.810 2.590 2.850 4,832,000 13,104,640 2.7121 0.985 0.974 0.985 0.907 0.999 13,790,798 0.9502 8.91%
2008-03-20 0 2.580 2.580 2.590 2.530 2.650 3,090,000 8,005,960 2.5909 0.904 0.904 0.907 0.886 0.929 8,819,032 0.9078 -3.37%
2008-03-19 0 2.670 2.680 2.690 2.640 2.860 4,388,000 12,001,100 2.7350 0.936 0.939 0.943 0.925 1.002 12,523,597 0.9583 1.52%
2008-03-18 0 2.630 2.600 2.610 2.550 3.000 10,494,000 28,142,040 2.6817 0.921 0.911 0.914 0.893 1.051 29,950,462 0.9396 -8.04%
2008-03-17 0 2.860 2.860 2.920 2.830 3.070 4,574,000 13,453,300 2.9413 1.002 1.002 1.023 0.992 1.076 13,054,451 1.0306 -5.92%
2008-03-14 0 3.040 3.020 3.040 2.980 3.160 3,398,000 10,379,060 3.0545 1.065 1.058 1.065 1.044 1.107 9,698,082 1.0702 0.33%
2008-03-13 0 3.030 2.990 3.030 2.980 3.270 5,150,000 15,698,240 3.0482 1.062 1.048 1.062 1.044 1.146 14,698,387 1.0680 -7.34%
2008-03-12 0 3.270 3.240 3.270 3.230 3.420 3,834,000 12,618,720 3.2913 1.146 1.135 1.146 1.132 1.198 10,942,450 1.1532 1.55%
2008-03-11 0 3.220 3.220 3.240 3.160 3.300 2,746,000 8,872,280 3.2310 1.128 1.128 1.135 1.107 1.156 7,837,237 1.1321 -2.42%
2008-03-10 0 3.300 3.260 3.300 3.240 3.430 4,650,000 15,284,860 3.2871 1.156 1.142 1.156 1.135 1.202 13,271,360 1.1517 -3.79%
2008-03-07 0 3.430 3.410 3.430 3.400 3.680 1,622,000 5,613,560 3.4609 1.202 1.195 1.202 1.191 1.289 4,629,279 1.2126 -2.83%
2008-03-06 0 3.530 3.480 3.530 3.400 3.650 2,046,000 7,311,900 3.5738 1.237 1.219 1.237 1.191 1.279 5,839,398 1.2522 3.22%
2008-03-05 0 3.420 3.390 3.420 3.340 3.700 2,114,000 7,437,680 3.5183 1.198 1.188 1.198 1.170 1.296 6,033,474 1.2327 -3.66%
2008-03-04 0 3.550 3.540 3.550 3.530 3.840 1,444,000 5,300,600 3.6708 1.244 1.240 1.244 1.237 1.345 4,121,257 1.2862 -5.59%
2008-03-03 0 3.760 3.750 3.760 3.750 3.890 2,820,000 10,666,140 3.7823 1.317 1.314 1.317 1.314 1.363 8,048,437 1.3252 -3.59%
2008-02-29 0 3.900 3.850 3.900 3.830 4.000 1,334,000 5,189,560 3.8902 1.366 1.349 1.366 1.342 1.402 3,807,310 1.3631 0.26%
2008-02-28 0 3.890 3.840 3.890 3.810 3.890 1,968,000 7,616,420 3.8701 1.363 1.345 1.363 1.335 1.363 5,616,782 1.3560 0.78%
2008-02-27 0 3.860 3.860 3.880 3.720 3.900 1,655,100 6,392,086 3.8621 1.352 1.352 1.359 1.303 1.366 4,723,748 1.3532 3.21%
2008-02-26 0 3.740 3.720 3.760 3.660 3.850 1,708,000 6,354,180 3.7202 1.310 1.303 1.317 1.282 1.349 4,874,727 1.3035 0.54%
2008-02-25 0 3.720 3.720 3.730 3.710 3.800 2,482,400 9,312,812 3.7515 1.303 1.303 1.307 1.300 1.331 7,084,908 1.3145 -1.06%
2008-02-22 0 3.760 3.760 3.770 3.700 3.860 1,970,000 7,469,040 3.7914 1.317 1.317 1.321 1.296 1.352 5,622,490 1.3284 -2.84%
2008-02-21 0 3.870 3.870 3.920 3.870 3.960 3,072,000 11,989,860 3.9029 1.356 1.356 1.373 1.356 1.387 8,767,659 1.3675 0.78%
2008-02-20 0 3.840 3.830 3.840 3.830 3.960 1,320,000 5,091,680 3.8573 1.345 1.342 1.345 1.342 1.387 3,767,354 1.3515 -3.03%
2008-02-19 0 3.960 3.960 4.010 3.850 4.010 1,890,000 7,495,420 3.9658 1.387 1.387 1.405 1.349 1.405 5,394,165 1.3895 0.25%
2008-02-18 0 3.950 3.940 3.950 3.800 4.000 8,322,000 32,630,820 3.9210 1.384 1.380 1.384 1.331 1.402 23,751,452 1.3738 -1.00%
2008-02-15 0 3.990 3.970 3.990 3.750 3.990 2,260,000 8,796,400 3.8922 1.398 1.391 1.398 1.314 1.398 6,450,166 1.3637 2.31%
2008-02-14 0 3.900 3.890 3.900 3.830 4.000 4,052,000 15,670,680 3.8674 1.366 1.363 1.366 1.342 1.402 11,564,634 1.3551 2.36%
2008-02-13 0 3.810 3.770 3.810 3.720 3.870 2,316,000 8,813,083 3.8053 1.335 1.321 1.335 1.303 1.356 6,609,993 1.3333 2.97%
2008-02-12 0 3.700 3.700 3.760 3.680 3.800 1,572,000 5,896,140 3.7507 1.296 1.296 1.317 1.289 1.331 4,486,576 1.3142 0.00%
2008-02-11 0 3.700 3.670 3.700 3.700 3.860 2,666,000 9,960,440 3.7361 1.296 1.286 1.296 1.296 1.352 7,608,913 1.3090 -0.80%
2008-02-06 0 3.730 3.730 3.800 3.600 3.800 1,735,000 6,414,320 3.6970 1.307 1.307 1.331 1.261 1.331 4,951,787 1.2954 -5.57%
2008-02-05 0 3.950 3.930 3.950 3.780 3.950 3,792,000 14,662,360 3.8667 1.384 1.377 1.384 1.324 1.384 10,822,580 1.3548 1.80%
2008-02-04 0 3.880 3.820 3.880 3.710 4.010 12,194,000 47,561,900 3.9004 1.359 1.338 1.359 1.300 1.405 34,802,357 1.3666 6.89%
2008-02-01 0 3.630 3.620 3.770 3.400 3.880 10,496,000 38,634,940 3.6809 1.272 1.268 1.321 1.191 1.359 29,956,170 1.2897 8.36%
2008-01-31 0 3.350 3.350 3.440 3.210 3.440 1,744,000 5,796,460 3.3237 1.174 1.174 1.205 1.125 1.205 4,977,473 1.1645 1.21%
2008-01-30 0 3.310 3.300 3.310 3.300 3.530 1,176,000 3,955,160 3.3632 1.160 1.156 1.160 1.156 1.237 3,356,370 1.1784 -2.93%
2008-01-29 0 3.410 3.480 3.520 3.350 3.530 7,656,000 26,611,020 3.4758 1.195 1.219 1.233 1.174 1.237 21,850,651 1.2179 3.02%
2008-01-28 0 3.310 3.310 3.320 3.250 3.500 9,141,270 30,670,941 3.3552 1.160 1.160 1.163 1.139 1.226 26,089,695 1.1756 -5.43%
2008-01-25 0 3.500 3.500 3.540 3.320 3.550 12,562,000 43,205,640 3.4394 1.226 1.226 1.240 1.163 1.244 35,852,649 1.2051 3.55%
2008-01-24 0 3.380 3.370 3.380 3.300 4.100 12,313,000 42,641,020 3.4631 1.184 1.181 1.184 1.156 1.437 35,141,989 1.2134 -5.32%
2008-01-23 0 3.570 3.530 3.570 3.130 3.700 16,198,000 54,084,020 3.3389 1.251 1.237 1.251 1.097 1.296 46,229,996 1.1699 1.13%
2008-01-22 0 3.530 3.480 3.510 3.060 3.550 18,394,000 61,348,820 3.3353 1.237 1.219 1.230 1.072 1.244 52,497,503 1.1686 -9.49%
2008-01-21 0 3.900 3.850 3.900 3.650 4.070 22,029,000 83,771,620 3.8028 1.366 1.349 1.366 1.279 1.426 62,871,996 1.3324 -6.02%
2008-01-18 0 4.150 4.110 4.150 3.850 4.200 12,097,000 48,564,140 4.0146 1.454 1.440 1.454 1.349 1.472 34,525,513 1.4066 -1.66%
2008-01-17 0 4.220 4.220 4.250 3.820 4.280 6,310,000 26,060,300 4.1300 1.479 1.479 1.489 1.338 1.500 18,009,092 1.4471 0.24%
2008-01-16 0 4.210 4.210 4.250 4.050 4.250 6,777,000 28,231,390 4.1658 1.475 1.475 1.489 1.419 1.489 19,341,936 1.4596 -4.10%
2008-01-15 0 4.390 4.350 4.390 4.310 4.490 2,434,000 10,764,940 4.4227 1.538 1.524 1.538 1.510 1.573 6,946,772 1.5496 -1.35%
2008-01-14 0 4.450 4.420 4.450 4.300 4.610 4,604,000 20,274,480 4.4037 1.559 1.549 1.559 1.507 1.615 13,140,073 1.5430 -3.47%
2008-01-11 0 4.610 4.610 4.660 4.540 4.850 7,128,000 33,032,360 4.6342 1.615 1.615 1.633 1.591 1.699 20,343,710 1.6237 -3.76%
2008-01-10 0 4.790 4.780 4.790 4.700 4.900 7,562,000 36,219,300 4.7896 1.678 1.675 1.678 1.647 1.717 21,582,370 1.6782 -0.42%
2008-01-09 0 4.810 4.810 4.830 4.710 4.840 4,218,000 20,148,820 4.7769 1.685 1.685 1.692 1.650 1.696 12,038,407 1.6737 -1.84%
2008-01-08 0 4.900 4.910 4.940 4.750 4.970 4,058,000 19,767,080 4.8711 1.717 1.720 1.731 1.664 1.741 11,581,758 1.7067 -1.01%
2008-01-07 0 4.950 4.950 4.990 4.720 4.950 4,068,000 19,644,200 4.8290 1.734 1.734 1.748 1.654 1.734 11,610,299 1.6920 -0.40%
2008-01-04 0 4.970 4.970 5.000 4.860 5.060 2,394,000 11,942,280 4.9884 1.741 1.741 1.752 1.703 1.773 6,832,610 1.7478 -0.60%
2008-01-03 0 5.000 4.910 5.000 4.860 5.100 6,694,000 33,192,420 4.9585 1.752 1.720 1.752 1.703 1.787 19,105,050 1.7374 1.01%
2008-01-02 0 4.950 4.960 4.980 4.680 5.050 6,290,000 30,349,780 4.8251 1.734 1.738 1.745 1.640 1.769 17,952,011 1.6906 4.43%
2007-12-31 0 4.740 4.700 4.760 4.680 4.850 2,696,000 12,730,220 4.7219 1.661 1.647 1.668 1.640 1.699 7,694,534 1.6544 -0.42%
2007-12-28 0 4.760 4.710 4.800 4.500 4.870 5,464,000 25,686,580 4.7011 1.668 1.650 1.682 1.577 1.706 15,594,561 1.6471 2.59%
2007-12-27 0 4.640 4.600 4.640 4.560 4.680 7,076,000 32,611,820 4.6088 1.626 1.612 1.626 1.598 1.640 20,195,299 1.6148 -0.85%
2007-12-24 0 4.680 4.640 4.670 4.610 4.800 4,018,000 18,762,680 4.6697 1.640 1.626 1.636 1.615 1.682 11,467,596 1.6361 -2.50%
2007-12-21 0 4.800 4.800 4.810 4.540 4.900 18,206,000 85,337,840 4.6873 1.682 1.682 1.685 1.591 1.717 51,960,940 1.6423 -2.04%
2007-12-20 0 4.900 4.850 4.900 4.730 4.940 8,598,000 41,798,900 4.8615 1.717 1.699 1.717 1.657 1.731 24,539,172 1.7034 0.62%
2007-12-19 0 4.870 4.850 4.870 4.790 4.990 3,794,000 18,430,660 4.8578 1.706 1.699 1.706 1.678 1.748 10,828,288 1.7021 1.04%
2007-12-18 0 4.820 4.800 4.820 4.650 4.850 3,804,000 18,000,640 4.7320 1.689 1.682 1.689 1.629 1.699 10,856,828 1.6580 -1.03%
2007-12-17 0 4.870 4.850 4.870 4.600 5.000 4,138,000 19,597,980 4.7361 1.706 1.699 1.706 1.612 1.752 11,810,083 1.6594 -2.60%
2007-12-14 0 5.000 5.000 5.080 4.810 5.100 5,312,000 26,349,492 4.9604 1.752 1.752 1.780 1.685 1.787 15,160,744 1.7380 -3.85%
2007-12-13 0 5.200 5.160 5.180 4.990 5.460 6,866,000 35,087,980 5.1104 1.822 1.808 1.815 1.748 1.913 19,595,947 1.7906 -4.76%
2007-12-12 0 5.460 5.410 5.450 5.320 5.670 4,162,000 22,662,980 5.4452 1.913 1.896 1.910 1.864 1.987 11,878,580 1.9079 -4.04%
2007-12-11 0 5.690 5.630 5.700 5.590 5.800 1,694,000 9,614,200 5.6754 1.994 1.973 1.997 1.959 2.032 4,834,771 1.9886 -1.22%
2007-12-10 0 5.760 5.760 5.790 5.660 5.780 1,764,000 10,153,980 5.7562 2.018 2.018 2.029 1.983 2.025 5,034,554 2.0169 -1.03%
2007-12-07 0 5.820 5.780 5.840 5.770 6.150 3,540,000 20,942,000 5.9158 2.039 2.025 2.046 2.022 2.155 10,103,358 2.0728 -2.51%
2007-12-06 0 5.970 5.890 5.970 5.880 6.160 6,014,000 36,108,020 6.0040 2.092 2.064 2.092 2.060 2.158 17,164,292 2.1037 0.84%
2007-12-05 0 5.920 5.920 5.930 5.680 6.000 3,256,000 18,858,500 5.7919 2.074 2.074 2.078 1.990 2.102 9,292,806 2.0294 2.07%
2007-12-04 0 5.800 5.800 5.830 5.750 5.900 1,270,000 7,400,440 5.8271 2.032 2.032 2.043 2.015 2.067 3,624,651 2.0417 -0.51%
2007-12-03 0 5.830 5.810 5.820 5.750 6.000 5,048,000 29,345,140 5.8132 2.043 2.036 2.039 2.015 2.102 14,407,274 2.0368 -0.34%
2007-11-30 0 5.850 5.820 5.850 5.710 5.950 4,904,000 28,362,760 5.7836 2.050 2.039 2.050 2.001 2.085 13,996,290 2.0264 1.92%
2007-11-29 0 5.740 5.720 5.790 5.710 5.880 6,638,000 38,339,380 5.7757 2.011 2.004 2.029 2.001 2.060 18,945,222 2.0237 2.32%
2007-11-28 0 5.610 5.610 5.620 5.500 5.670 2,159,000 11,966,460 5.5426 1.966 1.966 1.969 1.927 1.987 6,161,907 1.9420 1.63%
2007-11-27 0 5.520 5.520 5.580 5.520 5.840 1,378,000 7,810,820 5.6682 1.934 1.934 1.955 1.934 2.046 3,932,889 1.9860 -3.83%
2007-11-26 0 5.740 5.740 5.750 5.600 5.860 1,246,000 7,158,580 5.7452 2.011 2.011 2.015 1.962 2.053 3,556,154 2.0130 2.87%
2007-11-23 0 5.580 5.560 5.580 5.440 5.670 4,634,000 26,171,120 5.6476 1.955 1.948 1.955 1.906 1.987 13,225,695 1.9788 0.54%
2007-11-22 0 5.550 5.550 5.600 5.550 5.900 5,030,000 28,806,080 5.7269 1.945 1.945 1.962 1.945 2.067 14,355,901 2.0066 -2.46%
2007-11-21 0 5.690 5.670 5.690 5.500 5.780 4,030,000 22,706,780 5.6344 1.994 1.987 1.994 1.927 2.025 11,501,845 1.9742 -0.18%
2007-11-20 0 5.700 5.680 5.700 5.580 5.750 6,892,000 39,329,980 5.7066 1.997 1.990 1.997 1.955 2.015 19,670,153 1.9995 -3.06%
2007-11-19 0 5.880 5.810 5.880 5.780 6.220 2,510,000 14,803,940 5.8980 2.060 2.036 2.060 2.025 2.179 7,163,680 2.0665 -2.00%
2007-11-16 0 6.000 6.000 6.010 5.800 6.260 5,296,000 31,646,660 5.9756 2.102 2.102 2.106 2.032 2.193 15,115,080 2.0937 -2.44%
2007-11-15 0 6.150 6.010 6.080 6.080 6.340 2,262,000 14,116,660 6.2408 2.155 2.106 2.130 2.130 2.221 6,455,874 2.1866 -0.65%
2007-11-14 0 6.190 6.180 6.200 6.100 6.250 5,505,900 34,098,100 6.1930 2.169 2.165 2.172 2.137 2.190 15,714,146 2.1699 2.15%
2007-11-13 0 6.060 6.060 6.100 5.720 6.230 5,098,000 31,046,600 6.0900 2.123 2.123 2.137 2.004 2.183 14,549,977 2.1338 -3.66%
2007-11-12 0 6.290 6.110 6.280 5.630 6.680 5,494,000 34,309,920 6.2450 2.204 2.141 2.200 1.973 2.341 15,680,183 2.1881 -8.58%
2007-11-09 0 6.880 6.850 6.880 6.800 7.000 2,506,000 17,271,440 6.8920 2.411 2.400 2.411 2.383 2.453 7,152,264 2.4148 -1.71%
2007-11-08 0 7.000 6.950 7.020 6.660 7.180 8,114,000 56,332,640 6.9426 2.453 2.435 2.460 2.334 2.516 23,157,809 2.4326 1.74%
2007-11-07 0 6.880 6.860 6.880 6.850 7.300 6,458,000 45,439,560 7.0362 2.411 2.404 2.411 2.400 2.558 18,431,492 2.4653 -0.86%
2007-11-06 0 6.940 6.760 6.940 6.490 6.950 2,731,000 18,416,860 6.7436 2.432 2.369 2.432 2.274 2.435 7,794,426 2.3628 3.74%
2007-11-05 0 6.690 6.560 6.700 6.500 6.930 2,330,000 15,628,560 6.7075 2.344 2.298 2.348 2.277 2.428 6,649,950 2.3502 -4.29%
2007-11-02 0 6.990 6.900 6.990 6.800 7.100 5,810,000 40,487,080 6.9685 2.449 2.418 2.449 2.383 2.488 16,582,064 2.4416 -0.57%
2007-11-01 0 7.030 6.990 7.000 6.800 7.260 9,498,800 67,269,551 7.0819 2.463 2.449 2.453 2.383 2.544 27,110,105 2.4813 3.69%
2007-10-31 0 6.780 6.780 6.790 6.760 6.930 8,154,000 55,514,260 6.8082 2.376 2.376 2.379 2.369 2.428 23,271,971 2.3855 -2.59%
2007-10-30 0 6.960 6.920 6.960 6.820 6.980 6,526,000 44,827,140 6.8690 2.439 2.425 2.439 2.390 2.446 18,625,568 2.4068 0.43%
2007-10-29 0 6.930 6.920 6.930 6.740 6.980 13,751,500 94,154,070 6.8468 2.428 2.425 2.428 2.362 2.446 39,247,549 2.3990 0.87%
2007-10-26 0 6.870 6.870 6.920 6.650 6.920 10,782,000 73,347,380 6.8028 2.407 2.407 2.425 2.330 2.425 30,772,430 2.3835 4.09%
2007-10-25 0 6.600 6.720 6.800 6.480 7.050 10,334,000 69,033,120 6.6802 2.312 2.355 2.383 2.270 2.470 29,493,813 2.3406 -0.45%
2007-10-24 0 6.630 6.630 6.650 6.450 6.720 10,285,900 67,271,345 6.5402 2.323 2.323 2.330 2.260 2.355 29,356,533 2.2915 5.41%
2007-10-23 0 6.290 6.290 6.300 6.220 6.420 7,196,200 45,663,840 6.3455 2.204 2.204 2.207 2.179 2.249 20,538,356 2.2233 -0.47%
2007-10-22 0 6.320 6.260 6.360 6.250 6.400 11,352,000 71,904,960 6.3341 2.214 2.193 2.228 2.190 2.242 32,399,242 2.2193 -3.51%
2007-10-18 0 6.550 6.500 6.530 6.450 6.690 8,044,000 52,869,468 6.5725 2.295 2.277 2.288 2.260 2.344 22,958,025 2.3029 -1.06%
2007-10-17 0 6.620 6.620 6.690 6.580 6.840 9,322,000 62,208,460 6.6733 2.320 2.320 2.344 2.305 2.397 26,605,508 2.3382 -3.22%
2007-10-16 0 6.840 6.830 6.840 6.710 6.910 9,598,000 65,616,320 6.8365 2.397 2.393 2.397 2.351 2.421 27,393,228 2.3953 -1.87%
2007-10-15 0 6.970 6.970 7.000 6.750 7.150 12,764,000 88,732,200 6.9518 2.442 2.442 2.453 2.365 2.505 36,429,168 2.4357 -0.99%
2007-10-12 0 7.040 7.050 7.170 6.980 7.170 11,964,000 84,495,860 7.0625 2.467 2.470 2.512 2.446 2.512 34,145,924 2.4746 -1.81%
2007-10-11 0 7.170 7.160 7.180 7.030 7.240 6,454,000 46,158,020 7.1518 2.512 2.509 2.516 2.463 2.537 18,420,076 2.5059 0.56%
2007-10-10 0 7.130 7.130 7.220 7.100 7.370 7,532,000 54,458,960 7.2303 2.498 2.498 2.530 2.488 2.582 21,496,748 2.5334 -0.97%
2007-10-09 0 7.200 7.210 7.230 7.150 7.300 5,894,000 42,625,600 7.2320 2.523 2.526 2.533 2.505 2.558 16,821,805 2.5339 -0.83%
2007-10-08 0 7.260 7.220 7.260 7.160 7.650 5,220,000 38,372,720 7.3511 2.544 2.530 2.544 2.509 2.680 14,898,171 2.5757 -2.68%
2007-10-05 0 7.460 7.430 7.450 7.130 7.500 4,074,000 29,869,940 7.3318 2.614 2.603 2.610 2.498 2.628 11,627,423 2.5689 4.63%
2007-10-04 0 7.130 7.150 7.160 7.000 7.700 15,398,000 112,175,740 7.2851 2.498 2.505 2.509 2.453 2.698 43,946,751 2.5525 -2.99%
2007-10-03 0 7.350 7.310 7.440 7.120 7.800 11,586,000 87,318,540 7.5366 2.575 2.561 2.607 2.495 2.733 33,067,091 2.6406 3.38%
2007-10-02 0 7.110 7.100 7.110 6.990 7.200 12,764,000 90,808,460 7.1144 2.491 2.488 2.491 2.449 2.523 36,429,168 2.4927 1.86%
2007-09-28 0 6.980 6.950 7.000 6.880 7.230 22,920,000 161,296,232 7.0374 2.446 2.435 2.453 2.411 2.533 65,414,959 2.4657 2.05%
2007-09-27 0 6.840 6.830 6.840 6.640 7.220 32,816,000 224,261,980 6.8339 2.397 2.393 2.397 2.327 2.530 93,658,696 2.3945 -5.26%
2007-09-25 0 7.220 7.200 7.220 7.150 7.300 6,788,000 48,938,320 7.2095 2.530 2.523 2.530 2.505 2.558 19,373,331 2.5261 -1.77%
2007-09-24 0 7.350 7.210 7.360 7.150 7.500 5,226,000 38,266,920 7.3224 2.575 2.526 2.579 2.505 2.628 14,915,296 2.5656 2.51%
2007-09-21 0 7.170 7.100 7.170 6.860 7.200 14,660,000 103,128,160 7.0347 2.512 2.488 2.512 2.404 2.523 41,840,458 2.4648 1.13%
2007-09-20 0 7.090 7.090 7.110 6.980 7.200 8,300,000 59,101,100 7.1206 2.484 2.484 2.491 2.446 2.523 23,688,663 2.4949 -0.14%
2007-09-19 0 7.100 7.130 7.140 6.800 7.140 10,172,000 71,128,280 6.9926 2.488 2.498 2.502 2.383 2.502 29,031,456 2.4500 5.19%
2007-09-18 0 6.750 6.720 6.800 6.530 6.830 8,494,000 56,666,420 6.6713 2.365 2.355 2.383 2.288 2.393 24,242,350 2.3375 -1.46%
2007-09-17 0 6.850 6.830 6.850 6.790 7.100 8,916,000 61,620,840 6.9113 2.400 2.393 2.400 2.379 2.488 25,446,762 2.4216 0.59%
2007-09-14 0 6.810 6.810 6.850 6.560 6.960 5,330,000 36,362,160 6.8222 2.386 2.386 2.400 2.298 2.439 15,212,117 2.3903 -1.59%
2007-09-13 0 6.920 6.770 6.940 6.500 7.000 7,412,000 49,953,800 6.7396 2.425 2.372 2.432 2.277 2.453 21,154,262 2.3614 2.52%
2007-09-12 0 6.750 6.760 6.780 6.610 7.060 10,100,100 68,408,250 6.7730 2.365 2.369 2.376 2.316 2.474 28,826,249 2.3731 -1.03%
2007-09-11 0 6.820 6.800 6.820 6.600 7.260 13,231,600 91,322,808 6.9019 2.390 2.383 2.390 2.312 2.544 37,763,725 2.4183 -4.88%
2007-09-10 0 7.170 7.200 7.280 6.700 7.350 18,528,000 131,546,720 7.0999 2.512 2.523 2.551 2.348 2.575 52,879,946 2.4876 3.91%
2007-09-07 0 6.900 6.880 6.900 6.090 6.900 22,730,000 149,746,340 6.5880 2.418 2.411 2.418 2.134 2.418 64,872,689 2.3083 13.30%
2007-09-06 0 6.090 6.070 6.100 5.980 6.250 8,308,000 50,783,000 6.1125 2.134 2.127 2.137 2.095 2.190 23,711,496 2.1417 -0.65%
2007-09-05 0 6.130 6.110 6.140 6.050 6.490 10,330,000 64,727,740 6.2660 2.148 2.141 2.151 2.120 2.274 29,482,397 2.1955 -3.92%
2007-09-04 0 6.380 6.370 6.380 6.280 6.520 9,180,000 59,149,520 6.4433 2.235 2.232 2.235 2.200 2.284 26,200,232 2.2576 1.92%
2007-09-03 0 6.260 6.220 6.250 5.680 6.400 9,029,605 55,556,330 6.1527 2.193 2.179 2.190 1.990 2.242 25,770,997 2.1558 7.01%
2007-08-31 0 5.850 5.850 5.900 5.670 6.000 9,790,000 57,726,700 5.8965 2.050 2.050 2.067 1.987 2.102 27,941,206 2.0660 3.72%
2007-08-30 0 5.640 5.600 5.620 5.530 5.960 7,268,800 41,971,408 5.7742 1.976 1.962 1.969 1.938 2.088 20,745,561 2.0232 0.71%
2007-08-29 0 5.600 5.600 5.640 5.240 5.730 10,650,000 59,592,940 5.5956 1.962 1.962 1.976 1.836 2.008 30,395,694 1.9606 -1.41%
2007-08-28 0 5.680 5.650 5.680 5.470 6.100 18,430,000 107,479,520 5.8318 1.990 1.980 1.990 1.917 2.137 52,600,249 2.0433 -0.35%
2007-08-27 0 5.700 5.720 5.750 5.500 5.720 17,092,000 95,843,780 5.6075 1.997 2.004 2.015 1.927 2.004 48,781,522 1.9648 6.74%
2007-08-24 0 5.340 5.320 5.340 5.220 5.450 10,108,000 54,145,300 5.3567 1.871 1.864 1.871 1.829 1.910 28,848,796 1.8769 0.95%
2007-08-23 0 5.290 5.280 5.290 5.010 5.350 17,084,000 89,494,940 5.2385 1.854 1.850 1.854 1.755 1.875 48,758,690 1.8355 7.96%
2007-08-22 0 4.900 4.850 4.900 4.700 5.010 7,024,000 34,447,460 4.9043 1.717 1.699 1.717 1.647 1.755 20,046,888 1.7183 4.26%
2007-08-21 0 4.700 4.700 4.800 4.660 5.100 8,904,000 43,855,600 4.9254 1.647 1.647 1.682 1.633 1.787 25,412,513 1.7257 -0.63%
2007-08-20 0 4.730 4.730 4.740 4.510 4.800 13,826,000 64,527,580 4.6671 1.657 1.657 1.661 1.580 1.682 39,460,176 1.6353 4.88%
2007-08-17 0 4.510 4.510 4.570 4.040 4.720 15,640,000 70,191,540 4.4880 1.580 1.580 1.601 1.416 1.654 44,637,433 1.5725 -4.04%
2007-08-16 0 4.700 4.700 4.780 4.660 4.900 10,206,000 48,483,660 4.7505 1.647 1.647 1.675 1.633 1.717 29,128,494 1.6645 -5.05%
2007-08-15 0 4.950 4.920 4.950 4.800 5.110 11,834,000 58,813,620 4.9699 1.734 1.724 1.734 1.682 1.790 33,774,897 1.7413 -3.51%
2007-08-14 0 5.130 5.130 5.190 5.070 5.330 6,760,000 34,839,940 5.1538 1.797 1.797 1.818 1.776 1.868 19,293,417 1.8058 -3.02%
2007-08-13 0 5.290 5.290 5.300 5.270 5.490 8,559,000 45,889,940 5.3616 1.854 1.854 1.857 1.846 1.924 24,427,864 1.8786 -1.12%
2007-08-10 0 5.350 5.330 5.350 4.920 5.350 10,928,000 56,631,780 5.1823 1.875 1.868 1.875 1.724 1.875 31,189,122 1.8158 4.29%
2007-08-09 0 5.130 5.130 5.200 5.100 5.600 17,600,000 93,328,240 5.3027 1.797 1.797 1.822 1.787 1.962 50,231,382 1.8580 5.77%
2007-08-08 0 4.850 4.830 4.920 4.640 5.040 7,444,000 36,513,980 4.9052 1.699 1.692 1.724 1.626 1.766 21,245,591 1.7187 5.43%
2007-08-07 0 4.600 4.600 4.620 4.550 4.880 7,042,000 33,360,540 4.7374 1.612 1.612 1.619 1.594 1.710 20,098,261 1.6599 -1.92%
2007-08-06 0 4.690 4.690 4.700 4.680 4.900 10,598,000 50,096,380 4.7270 1.643 1.643 1.647 1.640 1.717 30,247,284 1.6562 -4.29%
2007-08-03 0 4.900 4.870 4.900 4.810 4.970 6,943,000 33,994,120 4.8962 1.717 1.706 1.717 1.685 1.741 19,815,710 1.7155 1.45%
2007-08-02 0 4.830 4.820 4.830 4.790 5.180 10,517,100 51,447,210 4.8918 1.692 1.689 1.692 1.678 1.815 30,016,390 1.7140 -3.40%
2007-08-01 0 5.000 5.010 5.040 4.900 5.170 10,422,000 52,299,400 5.0182 1.752 1.755 1.766 1.717 1.811 29,744,970 1.7583 -2.53%
2007-07-31 0 5.130 5.120 5.130 5.020 5.150 10,240,000 51,923,500 5.0707 1.797 1.794 1.797 1.759 1.804 29,225,532 1.7766 2.19%
2007-07-30 0 5.020 5.010 5.020 4.870 5.150 12,460,000 62,716,940 5.0335 1.759 1.755 1.759 1.706 1.804 35,561,535 1.7636 -2.52%
2007-07-27 0 5.150 5.100 5.150 5.040 5.300 20,958,000 107,795,132 5.1434 1.804 1.787 1.804 1.766 1.857 59,815,302 1.8021 -5.68%
2007-07-26 0 5.460 5.450 5.460 5.400 5.590 5,415,000 29,697,530 5.4843 1.913 1.910 1.913 1.892 1.959 15,454,712 1.9216 -0.55%
2007-07-25 0 5.490 5.430 5.490 5.200 5.640 10,712,000 58,029,540 5.4172 1.924 1.903 1.924 1.822 1.976 30,572,646 1.8981 0.92%
2007-07-24 0 5.440 5.400 5.440 5.300 5.650 23,528,000 128,585,080 5.4652 1.906 1.892 1.906 1.857 1.980 67,150,225 1.9149 -0.91%
2007-07-23 0 5.490 5.490 5.500 5.100 5.650 28,144,000 153,046,660 5.4380 1.924 1.924 1.927 1.787 1.980 80,324,547 1.9054 7.65%
2007-07-20 0 5.100 5.090 5.100 5.000 5.190 13,940,000 71,457,680 5.1261 1.787 1.783 1.787 1.752 1.818 39,785,538 1.7961 2.62%
2007-07-19 0 4.970 4.970 4.990 4.850 5.000 4,664,000 22,998,780 4.9311 1.741 1.741 1.748 1.699 1.752 13,311,316 1.7278 2.47%
2007-07-18 0 4.850 4.850 4.870 4.820 5.050 6,124,000 30,402,220 4.9644 1.699 1.699 1.706 1.689 1.769 17,478,238 1.7394 -2.22%
2007-07-17 0 4.960 4.950 4.960 4.780 5.020 8,322,000 41,205,540 4.9514 1.738 1.734 1.738 1.675 1.759 23,751,452 1.7349 4.42%
2007-07-16 0 4.750 4.730 4.760 4.650 5.000 10,400,000 49,994,280 4.8071 1.664 1.657 1.668 1.629 1.752 29,682,180 1.6843 -4.23%
2007-07-13 0 4.960 4.950 4.990 4.930 5.130 7,076,000 35,221,580 4.9776 1.738 1.734 1.748 1.727 1.797 20,195,299 1.7440 -1.20%
2007-07-12 0 5.020 5.010 5.020 4.980 5.200 7,222,790 36,606,326 5.0682 1.759 1.755 1.759 1.745 1.822 20,614,246 1.7758 0.80%
2007-07-11 0 4.980 4.950 4.980 4.920 5.060 5,113,000 25,528,890 4.9929 1.745 1.734 1.745 1.724 1.773 14,592,787 1.7494 -0.80%
2007-07-10 0 5.020 5.020 5.030 4.960 5.150 17,203,000 85,878,648 4.9921 1.759 1.759 1.762 1.738 1.804 49,098,322 1.7491 0.40%
2007-07-09 0 5.000 5.050 5.080 4.960 5.240 13,002,000 66,304,100 5.0995 1.752 1.769 1.780 1.738 1.836 37,108,434 1.7868 -2.34%
2007-07-06 0 5.120 5.100 5.120 5.030 5.330 21,614,911 110,958,255 5.1334 1.794 1.787 1.794 1.762 1.868 61,690,162 1.7986 -4.30%
2007-07-05 0 5.350 5.370 5.380 4.780 5.380 26,006,000 130,293,080 5.0101 1.875 1.882 1.885 1.675 1.885 74,222,575 1.7554 12.16%
2007-07-04 0 4.770 4.750 4.770 4.720 4.880 16,444,000 77,555,340 4.7163 1.671 1.664 1.671 1.654 1.710 46,932,094 1.6525 1.71%
2007-07-03 0 4.690 4.660 4.690 4.540 4.690 4,854,000 22,481,380 4.6315 1.643 1.633 1.643 1.591 1.643 13,853,587 1.6228 4.22%
2007-06-29 0 4.500 4.480 4.500 4.460 4.540 3,004,000 13,506,860 4.4963 1.577 1.570 1.577 1.563 1.591 8,573,584 1.5754 0.90%
2007-06-28 0 4.460 4.460 4.480 4.450 4.590 4,724,000 21,286,900 4.5061 1.563 1.563 1.570 1.559 1.608 13,482,560 1.5788 -2.62%
2007-06-27 0 4.580 4.550 4.580 4.480 4.660 4,263,000 19,415,560 4.5544 1.605 1.594 1.605 1.570 1.633 12,166,840 1.5958 -0.65%
2007-06-26 0 4.610 4.610 4.620 4.500 4.680 2,498,000 11,522,060 4.6125 1.615 1.615 1.619 1.577 1.640 7,129,431 1.6161 1.32%
2007-06-25 0 4.550 4.550 4.570 4.530 4.690 5,382,000 24,713,640 4.5919 1.594 1.594 1.601 1.587 1.643 15,360,528 1.6089 -1.94%
2007-06-22 0 4.640 4.630 4.760 4.620 4.940 11,105,777 53,351,550 4.8039 1.626 1.622 1.668 1.619 1.731 31,696,507 1.6832 -0.43%
2007-06-21 0 4.660 4.620 4.640 4.500 4.780 6,481,600 30,222,268 4.6628 1.633 1.619 1.626 1.577 1.675 18,498,848 1.6337 4.48%
2007-06-20 0 4.460 4.430 4.490 4.430 4.590 4,376,000 19,705,760 4.5031 1.563 1.552 1.573 1.552 1.608 12,489,348 1.5778 1.13%
2007-06-18 0 4.410 4.410 4.510 4.300 4.590 14,882,000 66,222,420 4.4498 1.545 1.545 1.580 1.507 1.608 42,474,059 1.5591 -1.34%
2007-06-15 0 4.470 4.440 4.470 4.400 4.520 7,022,000 31,413,660 4.4736 1.566 1.556 1.566 1.542 1.584 20,041,180 1.5675 3.00%
2007-06-14 0 4.340 4.370 4.380 4.330 4.520 1,926,312 8,542,353 4.4346 1.521 1.531 1.535 1.517 1.584 5,497,802 1.5538 -1.59%
2007-06-13 0 4.410 4.370 4.410 4.370 4.510 6,382,000 28,268,400 4.4294 1.545 1.531 1.545 1.531 1.580 18,214,584 1.5520 -2.22%
2007-06-12 0 4.510 4.500 4.510 4.350 4.590 5,828,000 26,152,700 4.4874 1.580 1.577 1.580 1.524 1.608 16,633,437 1.5723 0.45%
2007-06-11 0 4.490 4.450 4.490 4.430 4.750 7,392,000 33,414,480 4.5204 1.573 1.559 1.573 1.552 1.664 21,097,181 1.5838 1.13%
2007-06-08 0 4.440 4.400 4.450 4.190 4.460 8,062,000 35,182,640 4.3640 1.556 1.542 1.559 1.468 1.563 23,009,398 1.5291 3.74%
2007-06-07 0 4.280 4.260 4.280 4.200 4.310 5,848,000 24,865,240 4.2519 1.500 1.493 1.500 1.472 1.510 16,690,518 1.4898 -0.23%
2007-06-06 0 4.290 4.240 4.290 4.100 4.330 12,768,000 54,551,640 4.2725 1.503 1.486 1.503 1.437 1.517 36,440,585 1.4970 0.00%
2007-06-05 0 4.290 4.280 4.300 4.270 4.620 23,910,000 105,139,220 4.3973 1.503 1.500 1.507 1.496 1.619 68,240,475 1.5407 -7.94%
2007-06-04 0 4.660 4.650 4.720 4.660 4.840 8,992,933 42,967,106 4.7779 1.633 1.629 1.654 1.633 1.696 25,666,333 1.6741 -1.69%
2007-06-01 0 4.740 4.740 4.750 4.490 4.920 17,998,000 84,952,080 4.7201 1.661 1.661 1.664 1.573 1.724 51,367,297 1.6538 3.49%
2007-05-31 0 4.580 4.560 4.600 4.310 4.690 16,158,000 74,416,360 4.6055 1.605 1.598 1.612 1.510 1.643 46,115,834 1.6137 4.81%
2007-05-30 0 4.370 4.380 4.400 4.230 4.500 16,308,000 71,019,080 4.3549 1.531 1.535 1.542 1.482 1.577 46,543,942 1.5259 -1.13%
2007-05-29 0 4.420 4.390 4.420 4.260 4.480 14,460,000 63,163,880 4.3682 1.549 1.538 1.549 1.493 1.570 41,269,647 1.5305 2.08%
2007-05-28 0 4.330 4.320 4.330 4.080 4.470 22,784,000 97,408,260 4.2753 1.517 1.514 1.517 1.430 1.566 65,026,808 1.4980 6.91%
2007-05-25 0 4.050 4.050 4.120 3.950 4.220 23,130,400 93,026,846 4.0218 1.419 1.419 1.444 1.384 1.479 66,015,453 1.4092 -0.74%
2007-05-23 0 4.080 4.080 4.100 3.900 4.200 22,044,000 90,121,340 4.0882 1.430 1.430 1.437 1.366 1.472 62,914,806 1.4324 6.81%
2007-05-22 0 3.820 3.810 3.820 3.760 3.860 4,958,000 18,879,340 3.8079 1.338 1.335 1.338 1.317 1.352 14,150,409 1.3342 -0.52%
2007-05-21 0 3.840 3.840 3.850 3.700 3.850 4,147,400 15,556,908 3.7510 1.345 1.345 1.349 1.296 1.349 11,836,911 1.3143 1.59%
2007-05-18 0 3.780 3.790 3.800 3.670 3.850 14,092,000 52,609,180 3.7333 1.324 1.328 1.331 1.286 1.349 40,219,355 1.3081 -2.33%
2007-05-17 0 3.870 3.860 3.870 3.830 4.090 21,894,000 86,242,480 3.9391 1.356 1.352 1.356 1.342 1.433 62,486,698 1.3802 0.78%
2007-05-16 0 3.840 3.840 3.850 3.800 3.880 6,012,200 23,120,724 3.8456 1.345 1.345 1.349 1.331 1.359 17,159,154 1.3474 0.52%
2007-05-15 0 3.820 3.820 3.840 3.810 4.080 19,556,000 76,850,880 3.9298 1.338 1.338 1.345 1.335 1.430 55,813,915 1.3769 -0.52%
2007-05-14 0 3.840 3.820 3.840 3.680 3.920 11,138,000 42,368,160 3.8039 1.345 1.338 1.345 1.289 1.373 31,788,474 1.3328 4.63%
2007-05-11 0 3.670 3.630 3.670 3.570 3.700 7,902,000 28,659,820 3.6269 1.286 1.272 1.286 1.251 1.296 22,552,749 1.2708 -1.87%
2007-05-10 0 3.740 3.750 3.770 3.660 3.920 19,405,000 72,644,756 3.7436 1.310 1.314 1.321 1.282 1.373 55,382,953 1.3117 1.08%
2007-05-09 0 3.700 3.700 3.710 3.660 3.750 10,508,000 38,879,780 3.7000 1.296 1.296 1.300 1.282 1.314 29,990,418 1.2964 -0.80%
2007-05-08 0 3.730 3.700 3.720 3.670 3.950 14,130,000 53,040,740 3.7538 1.307 1.296 1.303 1.286 1.384 40,327,809 1.3152 -5.57%
2007-05-07 0 3.950 3.950 3.960 3.890 3.970 10,580,000 41,570,380 3.9291 1.384 1.384 1.387 1.363 1.391 30,195,911 1.3767 2.60%
2007-05-04 0 3.850 3.800 3.850 3.740 3.850 7,748,000 29,281,580 3.7792 1.349 1.331 1.349 1.310 1.349 22,113,224 1.3242 1.05%
2007-05-03 0 3.810 3.800 3.810 3.650 3.910 16,645,000 63,834,760 3.8351 1.335 1.331 1.335 1.279 1.370 47,505,759 1.3437 3.25%
2007-05-02 0 3.690 3.600 3.640 3.400 3.790 17,962,000 64,980,200 3.6176 1.293 1.261 1.275 1.191 1.328 51,264,551 1.2675 10.15%
2007-04-30 0 3.350 3.350 3.410 3.310 3.550 7,196,000 24,744,100 3.4386 1.174 1.174 1.195 1.160 1.244 20,537,786 1.2048 -3.46%
2007-04-27 0 3.470 3.470 3.480 3.400 3.510 11,748,200 40,716,390 3.4658 1.216 1.216 1.219 1.191 1.230 33,530,019 1.2143 0.58%
2007-04-26 0 3.450 3.380 3.400 3.250 3.470 16,333,000 55,344,680 3.3885 1.209 1.184 1.191 1.139 1.216 46,615,294 1.1873 6.15%
2007-04-25 0 3.250 3.200 3.250 3.150 3.290 3,730,000 12,042,880 3.2287 1.139 1.121 1.139 1.104 1.153 10,645,628 1.1313 -0.91%
2007-04-24 0 3.280 3.280 3.300 3.270 3.350 1,394,000 4,593,140 3.2949 1.149 1.149 1.156 1.146 1.174 3,978,554 1.1545 0.00%
2007-04-23 0 3.280 3.290 3.300 3.230 3.310 5,569,923 18,296,157 3.2848 1.149 1.153 1.156 1.132 1.160 15,896,871 1.1509 0.92%
2007-04-20 0 3.250 3.250 3.260 3.240 3.310 3,462,000 11,330,560 3.2728 1.139 1.139 1.142 1.135 1.160 9,880,741 1.1467 0.00%
2007-04-19 0 3.250 3.230 3.250 3.180 3.380 6,252,000 20,134,200 3.2204 1.139 1.132 1.139 1.114 1.184 17,843,557 1.1284 -4.41%
2007-04-18 0 3.400 3.390 3.400 3.200 3.500 19,840,077 67,403,479 3.3973 1.191 1.188 1.191 1.121 1.226 56,624,687 1.1904 5.59%
2007-04-17 0 3.220 3.210 3.230 3.170 3.290 6,267,720 20,147,832 3.2145 1.128 1.125 1.132 1.111 1.153 17,888,423 1.1263 -1.53%
2007-04-16 0 3.270 3.270 3.280 3.210 3.310 6,794,000 22,264,740 3.2771 1.146 1.146 1.149 1.125 1.160 19,390,455 1.1482 0.00%
2007-04-13 0 3.270 3.240 3.270 3.180 3.280 7,608,000 24,510,460 3.2217 1.146 1.135 1.146 1.114 1.149 21,713,657 1.1288 0.62%
2007-04-12 0 3.250 3.220 3.230 3.180 3.400 7,884,000 25,665,320 3.2554 1.139 1.128 1.132 1.114 1.191 22,501,376 1.1406 -4.69%
2007-04-11 0 3.410 3.360 3.410 3.290 3.460 9,221,640 30,894,606 3.3502 1.195 1.177 1.195 1.153 1.212 26,319,075 1.1738 -1.16%
2007-04-10 0 3.450 3.420 3.450 3.380 3.500 8,434,640 28,896,628 3.4259 1.209 1.198 1.209 1.184 1.226 24,072,933 1.2004 0.32%
2007-04-04 0 3.500 3.480 3.500 3.290 3.530 10,682,000 36,710,984 3.4367 1.205 1.198 1.205 1.133 1.215 31,026,892 1.1832 6.38%
2007-04-03 0 3.290 3.280 3.290 3.230 3.330 5,174,000 16,914,040 3.2690 1.133 1.129 1.133 1.112 1.146 15,028,379 1.1255 0.61%
2007-04-02 0 3.270 3.260 3.270 3.260 3.350 4,946,000 16,294,480 3.2945 1.126 1.122 1.126 1.122 1.153 14,366,131 1.1342 -0.61%
2007-03-30 0 3.290 3.280 3.290 3.260 3.400 4,166,000 13,766,080 3.3044 1.133 1.129 1.133 1.122 1.171 12,100,546 1.1376 -2.66%
2007-03-29 0 3.380 3.360 3.390 3.300 3.420 4,324,000 14,541,400 3.3630 1.164 1.157 1.167 1.136 1.177 12,559,472 1.1578 -1.17%
2007-03-28 0 3.420 3.420 3.430 3.330 3.470 4,326,000 14,606,800 3.3765 1.177 1.177 1.181 1.146 1.195 12,565,281 1.1625 -1.72%
2007-03-27 0 3.480 3.470 3.480 3.450 3.520 5,424,000 18,873,220 3.4796 1.198 1.195 1.198 1.188 1.212 15,754,528 1.1980 -0.85%
2007-03-26 0 3.510 3.510 3.520 3.410 3.520 4,316,000 14,992,040 3.4736 1.208 1.208 1.212 1.174 1.212 12,536,235 1.1959 1.45%
2007-03-23 0 3.460 3.450 3.460 3.350 3.460 11,329,600 38,358,498 3.3857 1.191 1.188 1.191 1.153 1.191 32,907,908 1.1656 1.76%
2007-03-22 0 3.400 3.400 3.410 3.370 3.450 19,383,000 65,766,452 3.3930 1.171 1.171 1.174 1.160 1.188 56,299,780 1.1681 0.89%
2007-03-21 0 3.370 3.340 3.350 3.170 3.380 36,287,600 120,385,552 3.3175 1.160 1.150 1.153 1.091 1.164 105,400,810 1.1422 8.71%
2007-03-20 0 3.100 3.090 3.100 2.840 3.100 40,293,000 122,488,260 3.0399 1.067 1.064 1.067 0.978 1.067 117,034,878 1.0466 9.93%
2007-03-19 0 2.820 2.820 2.830 2.780 2.920 7,878,000 22,229,680 2.8217 0.971 0.971 0.974 0.957 1.005 22,882,406 0.9715 -2.08%
2007-03-16 0 2.880 2.880 2.900 2.850 2.940 4,304,000 12,424,420 2.8867 0.992 0.992 0.998 0.981 1.012 12,501,380 0.9938 1.41%
2007-03-15 0 2.840 2.820 2.840 2.820 2.910 5,774,000 16,529,260 2.8627 0.978 0.971 0.978 0.971 1.002 16,771,136 0.9856 -1.05%
2007-03-14 0 2.870 2.860 2.880 2.750 2.900 8,580,000 24,568,440 2.8635 0.988 0.985 0.992 0.947 0.998 24,921,432 0.9858 -1.03%
2007-03-13 0 2.900 2.910 2.920 2.890 3.000 3,690,000 10,804,160 2.9280 0.998 1.002 1.005 0.995 1.033 10,717,958 1.0080 -1.69%
2007-03-12 0 2.950 2.940 2.970 2.930 3.010 3,536,000 10,476,800 2.9629 1.016 1.012 1.023 1.009 1.036 10,270,651 1.0201 -0.67%
2007-03-09 0 2.970 2.960 3.000 2.900 3.020 17,896,000 53,096,560 2.9670 1.023 1.019 1.033 0.998 1.040 51,980,646 1.0215 1.02%
2007-03-08 0 2.940 2.920 2.940 2.820 3.000 14,602,000 42,022,637 2.8779 1.012 1.005 1.012 0.971 1.033 42,412,908 0.9908 0.00%
2007-03-07 0 2.940 2.940 2.950 2.850 3.010 10,514,000 30,390,560 2.8905 1.012 1.012 1.016 0.981 1.036 30,538,920 0.9951 2.80%
2007-03-06 0 2.860 2.850 2.860 2.680 2.900 14,680,000 40,507,645 2.7594 0.985 0.981 0.985 0.923 0.998 42,639,466 0.9500 9.16%
2007-03-05 0 2.620 2.620 2.650 2.500 2.960 14,663,400 40,605,030 2.7691 0.902 0.902 0.912 0.861 1.019 42,591,250 0.9534 -12.96%
2007-03-02 0 3.010 2.960 3.010 2.930 3.050 5,371,000 16,056,730 2.9895 1.036 1.019 1.036 1.009 1.050 15,600,584 1.0292 0.33%
2007-03-01 0 3.000 2.990 3.000 2.950 3.130 9,914,000 29,753,320 3.0011 1.033 1.029 1.033 1.016 1.078 28,796,163 1.0332 -2.91%
2007-02-28 0 3.090 3.090 3.110 2.950 3.110 8,626,000 26,452,980 3.0667 1.064 1.064 1.071 1.016 1.071 25,055,043 1.0558 -1.59%
2007-02-27 0 3.140 3.120 3.180 3.110 3.310 6,693,800 21,423,124 3.2004 1.081 1.074 1.095 1.071 1.140 19,442,783 1.1019 -4.56%
2007-02-26 0 3.290 3.290 3.300 3.260 3.300 3,476,000 11,415,106 3.2840 1.133 1.133 1.136 1.122 1.136 10,096,375 1.1306 0.61%
2007-02-23 0 3.270 3.270 3.280 3.270 3.300 2,168,000 7,132,480 3.2899 1.126 1.126 1.129 1.126 1.136 6,297,164 1.1326 -0.30%
2007-02-22 0 3.280 3.260 3.280 3.230 3.300 4,636,000 15,130,200 3.2636 1.129 1.122 1.129 1.112 1.136 13,465,706 1.1236 -0.61%
2007-02-21 0 3.300 3.290 3.300 3.260 3.380 6,712,000 22,137,060 3.2981 1.136 1.133 1.136 1.122 1.164 19,495,647 1.1355 0.00%
2007-02-16 0 3.300 3.290 3.300 3.280 3.310 9,420,600 31,067,866 3.2979 1.136 1.133 1.136 1.129 1.140 27,363,035 1.1354 0.00%
2007-02-15 0 3.300 3.290 3.300 3.280 3.330 6,294,000 20,779,820 3.3015 1.136 1.133 1.136 1.129 1.146 18,281,526 1.1367 0.92%
2007-02-14 0 3.270 3.250 3.270 3.230 3.290 5,346,000 17,430,230 3.2604 1.126 1.119 1.126 1.112 1.133 15,527,969 1.1225 0.62%
2007-02-13 0 3.250 3.250 3.260 3.200 3.320 10,060,000 32,619,200 3.2425 1.119 1.119 1.122 1.102 1.143 29,220,234 1.1163 -2.11%
2007-02-12 0 3.320 3.320 3.330 3.290 3.350 9,744,000 32,251,290 3.3099 1.143 1.143 1.146 1.133 1.153 28,302,381 1.1395 0.61%
2007-02-09 0 3.300 3.310 3.320 3.290 3.430 8,989,000 29,968,960 3.3340 1.136 1.140 1.143 1.133 1.181 26,109,411 1.1478 -2.65%
2007-02-08 0 3.390 3.380 3.400 3.290 3.420 15,946,000 53,635,090 3.3635 1.167 1.164 1.171 1.133 1.177 46,316,684 1.1580 0.59%
2007-02-07 0 3.370 3.370 3.380 3.370 3.450 7,624,400 25,986,044 3.4083 1.160 1.160 1.164 1.160 1.188 22,145,800 1.1734 0.00%
2007-02-06 0 3.370 3.350 3.370 3.280 3.410 4,804,000 16,164,680 3.3648 1.160 1.153 1.160 1.129 1.174 13,953,678 1.1585 1.81%
2007-02-05 0 3.310 3.310 3.330 3.300 3.400 2,670,000 8,863,220 3.3196 1.140 1.140 1.146 1.136 1.171 7,755,271 1.1429 -0.90%
2007-02-02 0 3.340 3.340 3.360 3.250 3.370 4,251,000 14,064,380 3.3085 1.150 1.150 1.157 1.119 1.160 12,347,437 1.1391 4.05%
2007-02-01 0 3.210 3.200 3.230 3.140 3.370 9,944,000 32,095,780 3.2277 1.105 1.102 1.112 1.081 1.160 28,883,300 1.1112 -2.43%
2007-01-31 0 3.290 3.280 3.290 3.260 3.390 6,272,000 20,917,180 3.3350 1.133 1.129 1.133 1.122 1.167 18,217,625 1.1482 -1.79%
2007-01-30 0 3.350 3.350 3.360 3.270 3.360 6,328,000 21,010,260 3.3202 1.153 1.153 1.157 1.126 1.157 18,380,282 1.1431 1.52%
2007-01-29 0 3.300 3.280 3.300 3.280 3.450 4,066,000 13,481,960 3.3158 1.136 1.129 1.136 1.129 1.188 11,810,086 1.1416 -3.79%
2007-01-26 0 3.430 3.400 3.440 3.330 3.590 9,252,800 31,458,180 3.3999 1.181 1.171 1.184 1.146 1.236 26,875,644 1.1705 -4.72%
2007-01-25 0 3.600 3.600 3.620 3.320 3.600 13,840,000 47,263,760 3.4150 1.239 1.239 1.246 1.143 1.239 40,199,606 1.1757 0.56%
2007-01-24 0 3.580 3.580 3.600 3.530 3.780 7,174,000 25,835,840 3.6013 1.233 1.233 1.239 1.215 1.301 20,837,570 1.2399 -2.19%
2007-01-23 0 3.660 3.660 3.670 3.640 3.800 3,622,000 13,469,520 3.7188 1.260 1.260 1.264 1.253 1.308 10,520,446 1.2803 -3.43%
2007-01-22 0 3.790 3.780 3.790 3.700 3.800 6,268,000 23,668,720 3.7761 1.305 1.301 1.305 1.274 1.308 18,206,006 1.3001 1.88%
2007-01-19 0 3.720 3.720 3.760 3.680 3.830 6,824,000 25,615,640 3.7538 1.281 1.281 1.295 1.267 1.319 19,820,962 1.2924 1.64%
2007-01-18 0 3.660 3.650 3.660 3.600 3.680 14,712,000 53,554,840 3.6402 1.260 1.257 1.260 1.239 1.267 42,732,413 1.2533 -1.35%
2007-01-17 0 3.710 3.710 3.730 3.680 3.970 23,783,000 90,468,550 3.8039 1.277 1.277 1.284 1.267 1.367 69,080,001 1.3096 -6.31%
2007-01-16 0 3.960 3.950 3.960 3.850 4.060 14,522,000 57,982,220 3.9927 1.363 1.360 1.363 1.325 1.398 42,180,540 1.3746 3.39%
2007-01-15 0 3.830 3.800 3.850 3.650 3.850 6,300,000 23,634,720 3.7515 1.319 1.308 1.325 1.257 1.325 18,298,953 1.2916 6.09%
2007-01-12 0 3.610 3.600 3.630 3.520 3.730 9,015,700 32,755,820 3.6332 1.243 1.239 1.250 1.212 1.284 26,186,964 1.2508 2.85%
2007-01-11 0 3.510 3.510 3.570 3.470 3.770 9,838,000 35,733,820 3.6322 1.208 1.208 1.229 1.195 1.298 28,575,413 1.2505 -4.88%
2007-01-10 0 3.690 3.690 3.710 3.610 3.850 12,109,000 45,550,490 3.7617 1.270 1.270 1.277 1.243 1.325 35,171,750 1.2951 -3.15%
2007-01-09 0 3.810 3.810 3.820 3.750 3.920 21,644,000 83,307,580 3.8490 1.312 1.312 1.315 1.291 1.350 62,867,071 1.3251 -2.31%
2007-01-08 0 3.900 3.850 3.860 3.830 4.210 19,254,000 75,906,720 3.9424 1.343 1.325 1.329 1.319 1.449 55,925,087 1.3573 -7.36%
2007-01-05 0 4.210 4.200 4.220 3.990 4.250 10,045,000 41,589,802 4.1403 1.449 1.446 1.453 1.374 1.463 29,176,665 1.4254 3.19%
2007-01-04 0 4.080 4.080 4.100 4.000 4.350 8,637,600 36,151,500 4.1854 1.405 1.405 1.412 1.377 1.498 25,088,737 1.4409 -6.42%
2007-01-03 0 4.360 4.350 4.370 3.990 4.450 13,494,000 57,060,288 4.2286 1.501 1.498 1.505 1.374 1.532 39,194,615 1.4558 8.46%
2007-01-02 0 4.020 4.000 4.040 3.980 4.130 4,112,000 16,618,200 4.0414 1.384 1.377 1.391 1.370 1.422 11,943,698 1.3914 1.01%
2006-12-29 0 3.980 3.940 3.980 3.800 3.990 4,142,800 16,189,524 3.9079 1.370 1.356 1.370 1.308 1.374 12,033,159 1.3454 4.74%
2006-12-28 0 3.800 3.800 3.850 3.800 3.930 7,004,000 27,067,800 3.8646 1.308 1.308 1.325 1.308 1.353 20,343,789 1.3305 -3.06%
2006-12-27 0 3.920 3.890 3.920 3.780 3.970 4,032,000 15,727,300 3.9006 1.350 1.339 1.350 1.301 1.367 11,711,330 1.3429 2.08%
2006-12-22 0 3.840 3.850 3.900 3.810 4.010 12,779,000 50,603,140 3.9599 1.322 1.325 1.343 1.312 1.381 37,117,829 1.3633 -2.54%
2006-12-21 0 3.940 3.880 3.940 3.830 3.990 12,422,000 47,955,720 3.8605 1.356 1.336 1.356 1.319 1.374 36,080,889 1.3291 1.29%
2006-12-20 0 3.890 3.860 3.890 3.840 3.960 16,374,000 63,476,296 3.8767 1.339 1.329 1.339 1.322 1.363 47,559,851 1.3347 0.78%
2006-12-19 0 3.860 3.860 3.900 3.820 3.990 3,804,000 14,681,600 3.8595 1.329 1.329 1.343 1.315 1.374 11,049,082 1.3288 -3.26%
2006-12-18 0 3.990 3.980 3.990 3.980 4.040 6,010,000 23,976,900 3.9895 1.374 1.370 1.374 1.370 1.391 17,456,621 1.3735 0.00%
2006-12-15 0 3.990 3.960 3.990 3.840 4.020 11,651,000 46,474,620 3.9889 1.374 1.363 1.374 1.322 1.384 33,841,445 1.3733 -0.75%
2006-12-14 0 4.020 4.000 4.020 3.780 4.030 16,668,000 65,645,190 3.9384 1.384 1.377 1.384 1.301 1.387 48,413,802 1.3559 4.96%
2006-12-13 0 3.830 3.820 3.830 3.700 3.980 18,730,000 71,853,680 3.8363 1.319 1.315 1.319 1.274 1.370 54,403,079 1.3208 -0.52%
2006-12-12 0 3.850 3.850 3.860 3.780 3.930 20,311,700 78,773,959 3.8783 1.325 1.325 1.329 1.301 1.353 58,997,278 1.3352 4.62%
2006-12-11 0 3.680 3.670 3.690 3.500 3.690 15,774,000 57,314,740 3.6335 1.267 1.264 1.270 1.205 1.270 45,817,094 1.2509 4.84%
2006-12-08 0 3.510 3.500 3.510 3.500 3.640 14,320,000 50,769,640 3.5454 1.208 1.205 1.208 1.205 1.253 41,593,812 1.2206 -2.50%
2006-12-07 0 3.600 3.590 3.600 3.590 3.780 15,379,000 56,652,820 3.6838 1.239 1.236 1.239 1.236 1.301 44,669,779 1.2683 0.00%
2006-12-06 0 3.600 3.590 3.600 3.510 3.690 12,636,000 45,524,080 3.6027 1.239 1.236 1.239 1.208 1.270 36,702,472 1.2404 -1.37%
2006-12-05 0 3.650 3.630 3.660 3.450 3.680 11,706,000 42,255,280 3.6097 1.257 1.250 1.260 1.188 1.267 34,001,198 1.2428 0.83%
2006-12-04 0 3.620 3.660 3.680 3.580 3.780 6,608,000 24,420,340 3.6956 1.246 1.260 1.267 1.233 1.301 19,193,569 1.2723 0.28%
2006-12-01 0 3.610 3.610 3.660 3.600 3.770 9,914,000 36,695,060 3.7013 1.243 1.243 1.260 1.239 1.298 28,796,163 1.2743 0.00%
2006-11-30 0 3.610 3.590 3.600 3.430 3.660 9,258,000 32,803,480 3.5433 1.243 1.236 1.239 1.181 1.260 26,890,748 1.2199 5.87%
2006-11-29 0 3.410 3.400 3.410 3.340 3.460 3,594,000 12,231,240 3.4032 1.174 1.171 1.174 1.150 1.191 10,439,117 1.1717 1.19%
2006-11-28 0 3.370 3.340 3.370 3.250 3.490 19,450,000 64,635,560 3.3232 1.160 1.150 1.160 1.119 1.202 56,494,388 1.1441 -3.16%
2006-11-27 0 3.480 3.470 3.500 3.470 3.600 5,662,000 20,009,060 3.5339 1.198 1.195 1.205 1.195 1.239 16,445,821 1.2167 -2.79%
2006-11-24 0 3.580 3.580 3.590 3.580 3.740 11,177,000 41,017,733 3.6698 1.233 1.233 1.236 1.233 1.288 32,464,667 1.2635 -3.76%
2006-11-23 0 3.720 3.720 3.730 3.620 3.860 27,194,000 101,723,400 3.7407 1.281 1.281 1.284 1.246 1.329 78,987,578 1.2878 1.92%
2006-11-22 0 3.650 3.610 3.650 3.580 3.700 22,845,213 83,299,310 3.6462 1.257 1.243 1.257 1.233 1.274 66,356,109 1.2553 0.00%
2006-11-21 0 3.650 3.650 3.660 3.510 3.700 19,420,000 70,556,900 3.6332 1.257 1.257 1.260 1.208 1.274 56,407,250 1.2508 0.00%
2006-11-20 0 3.650 3.650 3.660 3.600 3.800 23,464,000 86,427,000 3.6834 1.257 1.257 1.260 1.239 1.308 68,153,435 1.2681 -3.95%
2006-11-17 0 3.800 3.790 3.810 3.430 3.840 21,812,000 80,646,760 3.6974 1.308 1.305 1.312 1.181 1.322 63,355,043 1.2729 8.57%
2006-11-16 0 3.500 3.500 3.520 3.440 3.620 10,638,000 37,425,980 3.5181 1.205 1.205 1.212 1.184 1.246 30,899,090 1.2112 -3.31%
2006-11-15 0 3.620 3.560 3.610 3.460 3.630 9,912,000 35,315,000 3.5629 1.246 1.226 1.243 1.191 1.250 28,790,353 1.2266 4.62%
2006-11-14 0 3.460 3.450 3.460 3.250 3.500 16,974,000 57,758,710 3.4028 1.191 1.188 1.191 1.119 1.205 49,302,609 1.1715 6.79%
2006-11-13 0 3.240 3.230 3.240 3.180 3.250 11,108,000 35,745,500 3.2180 1.115 1.112 1.115 1.095 1.119 32,264,250 1.1079 -0.31%
2006-11-10 0 3.250 3.250 3.270 3.150 3.300 17,474,000 56,631,980 3.2409 1.119 1.119 1.126 1.084 1.136 50,754,907 1.1158 -1.52%
2006-11-09 0 3.300 3.290 3.330 3.100 3.420 37,468,000 123,212,860 3.2885 1.136 1.133 1.146 1.067 1.177 108,829,395 1.1322 5.77%
2006-11-08 0 3.120 3.100 3.120 3.060 3.290 17,318,000 54,833,880 3.1663 1.074 1.067 1.074 1.054 1.133 50,301,790 1.0901 -5.17%
2006-11-07 0 3.290 3.260 3.290 3.220 3.350 21,798,500 71,345,810 3.2730 1.133 1.122 1.133 1.109 1.153 63,315,831 1.1268 0.92%
2006-11-06 0 3.260 3.230 3.260 3.230 3.400 8,598,000 28,323,960 3.2942 1.122 1.112 1.122 1.112 1.171 24,973,715 1.1342 -4.12%
2006-11-03 0 3.400 3.400 3.420 3.360 3.510 2,842,000 9,721,480 3.4206 1.171 1.171 1.177 1.157 1.208 8,254,861 1.1777 -2.58%
2006-11-02 0 3.490 3.470 3.500 3.450 3.620 22,766,000 81,073,220 3.5612 1.202 1.195 1.205 1.188 1.246 66,126,028 1.2260 -2.51%
2006-11-01 0 3.580 3.580 3.600 3.400 3.650 16,682,000 58,364,340 3.4986 1.233 1.233 1.239 1.171 1.257 48,454,467 1.2045 6.55%
2006-10-31 0 3.360 3.350 3.360 3.100 3.420 8,504,000 27,540,780 3.2386 1.157 1.153 1.157 1.067 1.177 24,700,683 1.1150 5.66%
2006-10-27 0 3.180 3.150 3.200 3.050 3.230 19,048,000 60,231,140 3.1621 1.095 1.084 1.102 1.050 1.112 55,326,740 1.0886 -1.55%
2006-10-26 1 - - - - - 0 0 - 1.112 - - - - 0 - 0.00%
2006-10-25 0 3.230 3.230 3.250 3.170 3.280 9,126,000 29,415,000 3.2232 1.112 1.112 1.119 1.091 1.129 26,507,341 1.1097 1.25%
2006-10-24 0 3.190 3.180 3.200 3.130 3.280 4,929,633 15,955,001 3.2365 1.098 1.095 1.102 1.078 1.129 14,318,591 1.1143 -2.45%
2006-10-23 0 3.270 3.280 3.290 3.230 3.400 7,494,000 24,874,440 3.3192 1.126 1.129 1.133 1.112 1.171 21,767,041 1.1428 1.24%
2006-10-20 0 3.230 3.220 3.260 3.100 3.290 10,098,000 32,544,860 3.2229 1.112 1.109 1.122 1.067 1.133 29,330,608 1.1096 4.87%
2006-10-19 0 3.080 3.070 3.090 2.940 3.090 5,792,000 17,652,260 3.0477 1.060 1.057 1.064 1.012 1.064 16,823,419 1.0493 5.12%
2006-10-18 0 2.930 2.940 2.950 2.850 2.960 6,227,000 18,201,800 2.9230 1.009 1.012 1.016 0.981 1.019 18,086,918 1.0064 1.74%
2006-10-17 0 2.880 2.880 2.900 2.860 2.890 1,780,000 5,117,660 2.8751 0.992 0.992 0.998 0.985 0.995 5,170,180 0.9898 -0.35%
2006-10-16 0 2.890 2.890 2.900 2.830 2.930 1,920,000 5,538,200 2.8845 0.995 0.995 0.998 0.974 1.009 5,576,824 0.9931 -0.69%
2006-10-13 0 2.910 2.900 2.910 2.910 2.980 2,348,000 6,890,740 2.9347 1.002 0.998 1.002 1.002 1.026 6,819,991 1.0104 -1.36%
2006-10-12 0 2.950 2.900 2.950 2.860 3.000 1,788,000 5,231,642 2.9260 1.016 0.998 1.016 0.985 1.033 5,193,417 1.0074 1.37%
2006-10-11 0 2.910 2.880 2.910 2.840 2.910 1,972,000 5,670,520 2.8755 1.002 0.992 1.002 0.978 1.002 5,727,863 0.9900 0.34%
2006-10-10 0 2.900 2.900 2.930 2.850 2.900 3,588,000 10,305,300 2.8722 0.998 0.998 1.009 0.981 0.998 10,421,690 0.9888 1.40%
2006-10-09 0 2.860 2.840 2.870 2.840 2.930 7,282,000 20,934,620 2.8748 0.985 0.978 0.988 0.978 1.009 21,151,266 0.9898 -1.72%
2006-10-06 0 2.910 2.910 2.930 2.880 2.950 2,058,000 5,999,620 2.9153 1.002 1.002 1.009 0.992 1.016 5,977,658 1.0037 0.34%
2006-10-05 0 2.900 2.900 2.930 2.810 3.040 3,478,059 10,222,145 2.9390 0.998 0.998 1.009 0.967 1.047 10,102,355 1.0119 -3.33%
2006-10-04 0 3.000 3.000 3.010 2.990 3.030 4,258,300 12,808,810 3.0080 1.033 1.033 1.036 1.029 1.043 12,368,640 1.0356 -0.99%
2006-10-03 0 3.030 3.020 3.050 2.970 3.030 1,981,930 5,948,075 3.0012 1.043 1.040 1.050 1.023 1.043 5,756,706 1.0332 0.33%
2006-09-29 0 3.020 3.020 3.050 2.930 3.050 2,626,000 7,889,460 3.0044 1.040 1.040 1.050 1.009 1.050 7,627,469 1.0343 1.00%
2006-09-28 0 2.990 2.990 3.000 2.950 2.990 1,116,000 3,317,300 2.9725 1.029 1.029 1.033 1.016 1.029 3,241,529 1.0234 1.01%
2006-09-27 0 2.960 2.950 2.960 2.800 2.960 4,266,000 12,434,640 2.9148 1.019 1.016 1.019 0.964 1.019 12,391,006 1.0035 6.47%
2006-09-26 0 2.780 2.820 2.830 2.750 2.930 7,288,000 20,895,840 2.8672 0.957 0.971 0.974 0.947 1.009 21,168,694 0.9871 -4.14%
2006-09-25 0 2.900 2.900 2.910 2.870 2.980 5,598,000 16,239,200 2.9009 0.998 0.998 1.002 0.988 1.026 16,259,927 0.9987 -2.03%
2006-09-22 0 2.960 2.960 2.970 2.860 2.980 1,704,000 5,032,400 2.9533 1.019 1.019 1.023 0.985 1.026 4,949,431 1.0168 1.02%
2006-09-21 0 2.930 2.910 2.940 2.870 3.000 7,460,000 21,859,120 2.9302 1.009 1.002 1.012 0.988 1.033 21,668,285 1.0088 -2.01%
2006-09-20 0 2.990 2.990 3.000 2.900 3.060 4,924,070 14,765,365 2.9986 1.029 1.029 1.033 0.998 1.054 14,302,433 1.0324 -2.61%
2006-09-19 0 3.070 3.070 3.100 3.000 3.200 4,782,000 14,732,560 3.0808 1.057 1.057 1.067 1.033 1.102 13,889,777 1.0607 -3.76%
2006-09-18 0 3.190 3.190 3.210 3.000 3.200 3,850,000 12,144,220 3.1543 1.098 1.098 1.105 1.033 1.102 11,182,694 1.0860 6.33%
2006-09-15 0 3.000 3.010 3.020 3.000 3.040 952,000 2,864,240 3.0087 1.033 1.036 1.040 1.033 1.047 2,765,175 1.0358 -1.32%
2006-09-14 0 3.040 3.030 3.050 2.960 3.050 2,352,000 7,064,000 3.0034 1.047 1.043 1.050 1.019 1.050 6,831,609 1.0340 4.47%
2006-09-13 0 2.910 2.920 2.980 2.880 3.040 3,198,000 9,434,514 2.9501 1.002 1.005 1.026 0.992 1.047 9,288,897 1.0157 -1.69%
2006-09-12 0 2.960 2.960 2.980 2.920 3.090 13,186,000 39,516,400 2.9968 1.019 1.019 1.026 1.005 1.064 38,300,000 1.0318 -2.95%
2006-09-11 0 3.050 3.050 3.110 3.040 3.210 5,873,000 18,376,240 3.1289 1.050 1.050 1.071 1.047 1.105 17,058,691 1.0772 -1.29%
2006-09-08 0 3.090 3.080 3.090 2.860 3.110 14,468,000 43,763,820 3.0249 1.064 1.060 1.064 0.985 1.071 42,023,692 1.0414 8.04%
2006-09-07 0 2.860 2.850 2.860 2.690 2.870 13,348,000 37,610,680 2.8177 0.985 0.981 0.985 0.926 0.988 38,770,544 0.9701 4.38%
2006-09-06 0 2.740 2.720 2.740 2.650 2.750 4,966,000 13,335,740 2.6854 0.943 0.936 0.943 0.912 0.947 14,424,223 0.9245 0.74%
2006-09-05 0 2.720 2.690 2.720 2.690 2.800 13,644,000 37,438,440 2.7439 0.936 0.926 0.936 0.926 0.964 39,630,305 0.9447 -0.73%
2006-09-04 0 2.740 2.740 2.760 2.620 2.760 16,137,000 43,430,150 2.6913 0.943 0.943 0.950 0.902 0.950 46,871,462 0.9266 1.86%
2006-09-01 0 2.690 2.680 2.690 2.640 2.750 3,509,000 9,421,380 2.6849 0.926 0.923 0.926 0.909 0.947 10,192,227 0.9244 -0.37%
2006-08-31 0 2.700 2.690 2.700 2.670 2.900 12,740,536 35,227,142 2.7650 0.930 0.926 0.930 0.919 0.998 37,006,107 0.9519 -6.25%
2006-08-30 0 2.880 2.840 2.880 2.680 2.900 25,756,000 71,624,920 2.7809 0.992 0.978 0.992 0.923 0.998 74,810,769 0.9574 4.35%
2006-08-29 0 2.760 2.750 2.760 2.500 2.770 38,466,100 102,607,839 2.6675 0.950 0.947 0.950 0.861 0.954 111,728,472 0.9184 21.32%
2006-08-28 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2006-06-19 0 2.275 2.275 2.300 2.275 2.350 3,082,000 7,058,050 2.2901 0.783 0.783 0.792 0.783 0.809 8,951,964 0.7884 -4.21%
2006-06-16 0 2.375 2.325 2.375 2.150 2.400 5,161,000 11,360,905 2.2013 0.818 0.800 0.818 0.740 0.826 14,990,619 0.7579 14.46%
2006-06-15 0 2.075 2.075 2.100 2.050 2.150 3,352,000 7,079,200 2.1119 0.714 0.714 0.723 0.706 0.740 9,736,205 0.7271 -1.19%
2006-06-14 0 2.100 2.075 2.100 2.025 2.125 6,882,000 14,362,550 2.0870 0.723 0.714 0.723 0.697 0.732 19,989,428 0.7185 3.70%
2006-06-13 0 2.025 2.000 2.025 1.960 2.200 6,077,000 12,435,300 2.0463 0.697 0.689 0.697 0.675 0.757 17,651,229 0.7045 -8.99%
2006-06-12 0 2.225 2.175 2.225 2.175 2.275 3,720,000 8,236,300 2.2141 0.766 0.749 0.766 0.749 0.783 10,805,096 0.7623 -2.20%
2006-06-09 0 2.275 2.275 2.300 2.125 2.350 6,486,000 14,643,300 2.2577 0.783 0.783 0.792 0.732 0.809 18,839,208 0.7773 3.41%
2006-06-08 0 2.200 2.175 2.200 2.150 2.300 6,891,213 15,410,360 2.2362 0.757 0.749 0.757 0.740 0.792 20,016,188 0.7699 -6.38%
2006-06-07 0 2.350 2.325 2.350 2.325 2.450 4,457,900 10,557,160 2.3682 0.809 0.800 0.809 0.800 0.843 12,948,398 0.8153 -5.05%
2006-06-06 0 2.475 2.450 2.475 2.400 2.475 4,506,000 11,009,450 2.4433 0.852 0.843 0.852 0.826 0.852 13,088,109 0.8412 0.00%
2006-06-05 0 2.475 2.450 2.475 2.375 2.550 15,872,000 39,059,300 2.4609 0.852 0.843 0.852 0.818 0.878 46,101,744 0.8472 4.21%
2006-06-02 0 2.375 2.350 2.375 2.300 2.450 27,512,000 64,482,450 2.3438 0.818 0.809 0.818 0.792 0.843 79,911,239 0.8069 -4.04%
2006-06-01 0 2.475 2.425 2.475 2.450 2.550 8,744,000 21,709,897 2.4828 0.852 0.835 0.852 0.843 0.878 25,397,786 0.8548 -2.94%
2006-05-30 0 2.550 2.500 2.575 2.300 2.550 10,582,000 25,859,850 2.4438 0.878 0.861 0.887 0.792 0.878 30,736,433 0.8413 8.51%
2006-05-29 0 2.350 2.350 2.375 2.325 2.600 6,862,000 16,972,800 2.4734 0.809 0.809 0.818 0.800 0.895 19,931,336 0.8516 -6.93%
2006-05-26 0 2.525 2.500 2.550 2.500 2.675 5,236,000 13,555,050 2.5888 0.869 0.861 0.878 0.861 0.921 15,208,464 0.8913 -0.98%
2006-05-25 0 2.550 2.550 2.575 2.550 2.600 2,280,000 5,869,150 2.5742 0.878 0.878 0.887 0.878 0.895 6,622,478 0.8862 -0.97%
2006-05-24 0 2.575 2.575 2.600 2.575 2.625 3,896,000 10,117,800 2.5970 0.887 0.887 0.895 0.887 0.904 11,316,305 0.8941 -0.96%
2006-05-23 0 2.600 2.575 2.600 2.450 2.650 3,672,000 9,344,850 2.5449 0.895 0.887 0.895 0.843 0.912 10,665,676 0.8762 2.97%
2006-05-22 0 2.525 2.500 2.525 2.425 2.650 3,676,000 9,346,600 2.5426 0.869 0.861 0.869 0.835 0.912 10,677,294 0.8754 -2.88%
2006-05-19 0 2.600 2.575 2.600 2.600 2.700 5,219,000 13,772,967 2.6390 0.895 0.887 0.895 0.895 0.930 15,159,085 0.9086 -3.70%
2006-05-18 0 2.700 2.675 2.700 2.675 2.750 7,776,000 21,180,200 2.7238 0.930 0.921 0.930 0.921 0.947 22,586,137 0.9378 -5.26%
2006-05-17 0 2.850 2.825 2.875 2.750 2.850 7,918,000 22,365,600 2.8247 0.981 0.973 0.990 0.947 0.981 22,998,589 0.9725 3.64%
2006-05-16 0 2.750 2.725 2.750 2.700 2.850 14,244,000 39,224,300 2.7537 0.947 0.938 0.947 0.930 0.981 41,373,062 0.9481 -2.65%
2006-05-15 0 2.825 2.800 2.850 2.775 2.925 6,600,000 18,693,250 2.8323 0.973 0.964 0.981 0.955 1.007 19,170,332 0.9751 -3.42%
2006-05-12 0 2.925 2.900 2.925 2.900 2.975 11,320,000 33,101,500 2.9242 1.007 0.998 1.007 0.998 1.024 32,880,024 1.0067 -1.68%
2006-05-11 0 2.975 2.950 2.975 2.925 3.275 5,340,000 16,101,150 3.0152 1.024 1.016 1.024 1.007 1.128 15,510,541 1.0381 -6.35%
2006-05-10 0 3.225 3.175 3.200 3.150 3.375 5,774,000 19,135,350 3.3141 1.094 1.077 1.085 1.068 1.145 17,026,668 1.1238 -4.44%
2006-05-09 0 3.375 3.375 3.400 3.375 3.500 4,464,000 15,240,550 3.4141 1.145 1.145 1.153 1.145 1.187 13,163,673 1.1578 -2.88%
2006-05-08 0 3.475 3.450 3.500 3.350 3.550 8,886,700 30,397,360 3.4205 1.178 1.170 1.187 1.136 1.204 26,205,558 1.1600 -0.71%
2006-05-04 0 3.500 3.475 3.500 3.200 3.675 12,366,000 43,181,900 3.4920 1.187 1.178 1.187 1.085 1.246 36,465,497 1.1842 8.53%
2006-05-03 0 3.225 3.200 3.225 3.050 3.275 2,918,000 9,254,050 3.1714 1.094 1.085 1.094 1.034 1.111 8,604,748 1.0755 5.74%
2006-05-02 0 3.050 3.050 3.075 2.975 3.075 4,954,000 14,914,050 3.0105 1.034 1.034 1.043 1.009 1.043 14,608,610 1.0209 0.83%
2006-04-28 0 3.025 3.025 3.050 2.875 3.175 18,188,000 56,137,250 3.0865 1.026 1.026 1.034 0.975 1.077 53,633,709 1.0467 -6.20%
2006-04-27 0 3.225 3.200 3.250 2.975 3.250 10,712,000 33,562,050 3.1331 1.094 1.085 1.102 1.009 1.102 31,588,096 1.0625 9.32%
2006-04-26 0 2.950 2.975 3.000 2.875 3.100 8,050,000 23,975,600 2.9783 1.000 1.009 1.017 0.975 1.051 23,738,254 1.0100 0.85%
2006-04-25 0 2.925 2.900 2.925 2.825 3.200 11,824,000 35,117,200 2.9700 0.992 0.983 0.992 0.958 1.085 34,867,219 1.0072 -6.40%
2006-04-24 0 3.125 3.075 3.100 3.050 3.375 8,312,000 26,230,550 3.1557 1.060 1.043 1.051 1.034 1.145 24,510,853 1.0702 -7.41%
2006-04-21 0 3.375 3.375 3.400 3.325 3.750 6,752,000 23,368,650 3.4610 1.145 1.145 1.153 1.128 1.272 19,910,645 1.1737 -8.78%
2006-04-20 0 3.700 3.675 3.700 3.525 3.700 3,962,000 14,353,830 3.6229 1.255 1.246 1.255 1.195 1.255 11,683,349 1.2286 4.23%
2006-04-19 0 3.550 3.550 3.575 3.450 3.600 8,768,358 31,100,239 3.5469 1.204 1.204 1.212 1.170 1.221 25,856,585 1.2028 2.16%
2006-04-18 0 3.475 3.475 3.500 3.450 3.675 4,700,000 16,484,450 3.5073 1.178 1.178 1.187 1.170 1.246 13,859,602 1.1894 -4.14%
2006-04-13 0 3.625 3.625 3.650 3.450 3.675 2,054,000 7,376,550 3.5913 1.229 1.229 1.238 1.170 1.246 6,056,941 1.2179 5.07%
2006-04-12 0 3.450 3.475 3.500 3.450 3.725 5,374,000 19,437,050 3.6169 1.170 1.178 1.187 1.170 1.263 15,847,127 1.2265 -6.76%
2006-04-11 0 3.700 3.675 3.700 3.650 3.775 5,076,000 18,760,700 3.6960 1.255 1.246 1.255 1.238 1.280 14,968,370 1.2534 0.68%
2006-04-10 0 3.675 3.650 3.700 3.625 3.750 5,070,000 18,562,550 3.6613 1.246 1.238 1.255 1.229 1.272 14,950,677 1.2416 -0.68%
2006-04-07 0 3.700 3.675 3.700 3.650 4.025 10,444,000 39,511,199 3.7831 1.255 1.246 1.255 1.238 1.365 30,797,804 1.2829 -8.64%
2006-04-06 0 4.050 4.025 4.050 3.850 4.075 18,246,000 71,712,750 3.9303 1.373 1.365 1.373 1.306 1.382 53,804,743 1.3328 0.00%
2006-04-04 0 4.050 4.025 4.050 3.950 4.225 4,812,000 19,494,150 4.0512 1.373 1.365 1.373 1.340 1.433 14,189,873 1.3738 -2.99%
2006-04-03 0 4.175 4.175 4.200 3.600 4.200 5,582,000 21,910,550 3.9252 1.416 1.416 1.424 1.221 1.424 16,460,489 1.3311 9.15%
2006-03-31 0 3.825 3.800 3.825 3.600 3.950 9,198,000 34,991,250 3.8042 1.297 1.289 1.297 1.221 1.340 27,123,535 1.2901 6.25%
2006-03-30 0 3.600 3.575 3.600 3.275 3.650 12,288,000 42,872,400 3.4890 1.221 1.212 1.221 1.111 1.238 36,235,486 1.1832 11.63%
2006-03-29 0 3.225 3.200 3.250 3.175 3.300 10,490,000 34,084,750 3.2493 1.094 1.085 1.102 1.077 1.119 30,933,451 1.1019 1.57%
2006-03-28 0 3.175 3.175 3.200 3.175 3.225 3,592,000 11,469,550 3.1931 1.077 1.077 1.085 1.077 1.094 10,592,274 1.0828 -1.55%
2006-03-27 0 3.225 3.200 3.225 3.150 3.350 5,602,000 18,294,750 3.2658 1.094 1.085 1.094 1.068 1.136 16,519,466 1.1075 2.38%
2006-03-24 0 3.150 3.150 3.175 3.100 3.250 5,058,000 15,974,500 3.1583 1.068 1.068 1.077 1.051 1.102 14,915,290 1.0710 -1.56%
2006-03-23 0 3.200 3.200 3.225 3.200 3.300 4,160,000 13,485,176 3.2416 1.085 1.085 1.094 1.085 1.119 12,267,222 1.0993 0.79%
2006-03-22 0 3.175 3.175 3.200 3.175 3.450 4,482,000 14,730,050 3.2865 1.077 1.077 1.085 1.077 1.170 13,216,752 1.1145 -8.63%
2006-03-21 0 3.475 3.475 3.500 3.350 3.500 2,540,000 8,754,850 3.4468 1.178 1.178 1.187 1.136 1.187 7,490,083 1.1689 2.96%
2006-03-20 0 3.375 3.375 3.400 3.275 3.425 3,416,000 11,524,950 3.3738 1.145 1.145 1.153 1.111 1.161 10,073,276 1.1441 3.05%
2006-03-17 0 3.275 3.250 3.275 3.225 3.325 5,222,000 17,112,950 3.2771 1.111 1.102 1.111 1.094 1.128 15,398,902 1.1113 -1.50%
2006-03-16 0 3.325 3.300 3.325 3.275 3.425 3,268,000 10,925,050 3.3430 1.128 1.119 1.128 1.111 1.161 9,636,846 1.1337 -0.75%
2006-03-15 0 3.350 3.325 3.350 3.175 3.425 11,874,000 39,667,250 3.3407 1.136 1.128 1.136 1.077 1.161 35,014,662 1.1329 4.69%
2006-03-14 0 3.200 3.150 3.200 3.100 3.250 4,190,000 13,331,228 3.1817 1.085 1.068 1.085 1.051 1.102 12,355,687 1.0790 -1.54%
2006-03-13 0 3.250 3.250 3.300 3.100 3.300 1,806,000 5,814,500 3.2195 1.102 1.102 1.119 1.051 1.119 5,325,626 1.0918 0.00%
2006-03-10 0 3.250 3.200 3.275 3.150 3.250 530,000 1,693,800 3.1958 1.102 1.085 1.111 1.068 1.102 1,562,891 1.0838 1.56%
2006-03-09 0 3.200 3.200 3.250 3.125 3.200 2,964,000 9,291,563 3.1348 1.085 1.085 1.102 1.060 1.085 8,740,396 1.0631 1.59%
2006-03-08 0 3.150 3.125 3.150 3.100 3.400 6,526,000 21,348,156 3.2712 1.068 1.060 1.068 1.051 1.153 19,244,204 1.1093 -8.03%
2006-03-07 0 3.425 3.425 3.450 3.425 3.525 3,500,000 12,167,100 3.4763 1.161 1.161 1.170 1.161 1.195 10,320,980 1.1789 -2.84%
2006-03-06 0 3.525 3.525 3.550 3.475 3.725 8,132,000 29,103,800 3.5789 1.195 1.195 1.204 1.178 1.263 23,980,060 1.2137 -1.40%
2006-03-03 0 3.575 3.550 3.575 3.400 3.600 6,801,200 23,804,120 3.5000 1.212 1.204 1.212 1.153 1.221 20,055,728 1.1869 4.38%
2006-03-02 0 3.425 3.400 3.425 3.275 3.450 13,208,000 45,214,300 3.4233 1.161 1.153 1.161 1.111 1.170 38,948,429 1.1609 5.38%
2006-03-01 0 3.250 3.250 3.275 3.225 3.300 3,070,000 10,018,850 3.2635 1.102 1.102 1.111 1.094 1.119 9,052,974 1.1067 0.78%
2006-02-28 0 3.225 3.225 3.250 3.200 3.300 4,664,000 15,155,950 3.2496 1.094 1.094 1.102 1.085 1.119 13,753,443 1.1020 -2.27%
2006-02-27 0 3.300 3.275 3.325 3.200 3.350 7,984,000 26,381,950 3.3044 1.119 1.111 1.128 1.085 1.136 23,543,630 1.1206 3.12%
2006-02-24 0 3.200 3.200 3.225 3.175 3.275 4,588,000 14,700,150 3.2040 1.085 1.085 1.094 1.077 1.111 13,529,330 1.0865 0.79%
2006-02-23 0 3.175 3.175 3.200 3.100 3.300 6,714,000 21,732,300 3.2369 1.077 1.077 1.085 1.051 1.119 19,798,588 1.0977 -3.79%
2006-02-22 0 3.300 3.275 3.300 3.275 3.350 4,510,000 15,060,442 3.3393 1.119 1.111 1.119 1.111 1.136 13,299,320 1.1324 -0.75%
2006-02-21 0 3.325 3.300 3.350 3.225 3.450 2,757,800 9,323,870 3.3809 1.128 1.119 1.136 1.094 1.170 8,132,342 1.1465 -1.48%
2006-02-20 0 3.375 3.375 3.400 3.350 3.400 2,450,000 8,253,200 3.3687 1.145 1.145 1.153 1.136 1.153 7,224,686 1.1424 0.75%
2006-02-17 0 3.350 3.300 3.350 3.175 3.350 7,197,800 23,721,760 3.2957 1.136 1.119 1.136 1.077 1.136 21,225,243 1.1176 7.20%
2006-02-16 0 3.125 3.125 3.150 3.125 3.175 2,420,000 7,600,250 3.1406 1.060 1.060 1.068 1.060 1.077 7,136,220 1.0650 0.00%
2006-02-15 0 3.125 3.125 3.150 3.000 3.150 6,954,000 21,344,260 3.0694 1.060 1.060 1.068 1.017 1.068 20,506,313 1.0409 4.17%
2006-02-14 0 3.000 2.975 3.000 2.850 3.000 4,866,000 14,161,502 2.9103 1.017 1.009 1.017 0.966 1.017 14,349,111 0.9869 0.00%
2006-02-13 0 3.000 2.975 3.000 2.975 3.075 5,384,000 16,232,900 3.0150 1.017 1.009 1.017 1.009 1.043 15,876,616 1.0224 -2.44%
2006-02-10 0 3.075 3.075 3.100 2.975 3.100 7,278,000 22,171,000 3.0463 1.043 1.043 1.051 1.009 1.051 21,461,741 1.0330 -3.15%
2006-02-09 0 3.175 3.175 3.200 3.100 3.300 7,950,000 25,488,406 3.2061 1.077 1.077 1.085 1.051 1.119 23,443,369 1.0872 -3.79%
2006-02-08 0 3.300 3.275 3.325 3.250 3.375 4,732,000 15,546,850 3.2855 1.119 1.111 1.128 1.102 1.145 13,953,965 1.1142 -2.94%
2006-02-07 0 3.400 3.350 3.400 3.350 3.475 7,400,000 25,225,150 3.4088 1.153 1.136 1.153 1.136 1.178 21,821,500 1.1560 1.49%
2006-02-06 0 3.350 3.325 3.350 3.150 3.350 4,298,000 14,238,584 3.3128 1.136 1.128 1.136 1.068 1.136 12,674,163 1.1234 0.75%
2006-02-03 0 3.325 3.300 3.350 3.275 3.450 6,066,000 20,085,900 3.3112 1.128 1.119 1.136 1.111 1.170 17,887,733 1.1229 -3.62%
2006-02-02 0 3.450 3.425 3.450 3.350 3.475 9,910,000 33,678,150 3.3984 1.170 1.161 1.170 1.136 1.178 29,223,117 1.1524 2.99%
2006-02-01 0 3.350 3.325 3.350 3.225 3.350 4,610,000 15,064,250 3.2677 1.136 1.128 1.136 1.094 1.136 13,594,205 1.1081 3.88%
2006-01-27 0 3.225 3.200 3.225 3.175 3.250 6,345,000 20,400,550 3.2152 1.094 1.085 1.094 1.077 1.102 18,710,462 1.0903 0.00%
2006-01-26 0 3.225 3.225 3.250 3.150 3.250 5,488,000 17,579,250 3.2032 1.094 1.094 1.102 1.068 1.102 16,183,297 1.0863 2.38%
2006-01-25 0 3.150 3.150 3.175 3.075 3.175 5,344,000 16,703,200 3.1256 1.068 1.068 1.077 1.043 1.077 15,758,662 1.0599 1.61%
2006-01-24 0 3.100 3.100 3.125 3.000 3.125 10,402,000 31,986,050 3.0750 1.051 1.051 1.060 1.017 1.060 30,673,952 1.0428 4.20%
2006-01-23 0 2.975 2.975 3.000 2.950 3.050 4,818,000 14,483,400 3.0061 1.009 1.009 1.017 1.000 1.034 14,207,566 1.0194 -4.03%
2006-01-20 0 3.100 3.075 3.125 3.075 3.175 6,049,000 18,853,150 3.1167 1.051 1.043 1.060 1.043 1.077 17,837,602 1.0569 0.00%
2006-01-19 0 3.100 3.100 3.200 3.050 3.250 9,176,000 29,067,700 3.1678 1.051 1.051 1.085 1.034 1.102 27,058,661 1.0742 1.64%
2006-01-18 0 3.050 3.050 3.075 2.975 3.050 4,092,400 12,319,000 3.0102 1.034 1.034 1.043 1.009 1.034 12,067,880 1.0208 -0.81%
2006-01-17 0 3.075 3.050 3.075 2.950 3.100 11,662,400 35,232,670 3.0210 1.043 1.034 1.043 1.000 1.051 34,390,685 1.0245 -0.81%
2006-01-16 0 3.100 3.100 3.125 2.775 3.125 22,716,000 67,689,350 2.9798 1.051 1.051 1.060 0.941 1.060 66,986,109 1.0105 11.71%
2006-01-13 0 2.775 2.750 2.775 2.600 2.775 6,662,000 17,970,100 2.6974 0.941 0.933 0.941 0.882 0.941 19,645,248 0.9147 4.72%
2006-01-12 0 2.650 2.650 2.675 2.550 2.750 13,516,000 35,299,400 2.6117 0.899 0.899 0.907 0.865 0.933 39,856,676 0.8857 2.91%
2006-01-11 0 2.575 2.550 2.575 2.500 2.575 2,552,000 6,530,400 2.5589 0.873 0.865 0.873 0.848 0.873 7,525,469 0.8678 0.00%
2006-01-10 0 2.575 2.550 2.575 2.475 2.625 3,648,000 9,419,400 2.5821 0.873 0.865 0.873 0.839 0.890 10,757,410 0.8756 -2.83%
2006-01-09 0 2.650 2.625 2.650 2.600 2.875 10,346,400 27,848,780 2.6916 0.899 0.890 0.899 0.882 0.975 30,509,996 0.9128 0.00%
2006-01-06 0 2.650 2.650 2.675 2.475 2.650 4,564,000 11,736,600 2.5716 0.899 0.899 0.907 0.839 0.899 13,458,558 0.8721 3.92%
2006-01-05 0 2.550 2.525 2.550 2.325 2.600 21,306,000 53,341,900 2.5036 0.865 0.856 0.865 0.788 0.882 62,828,228 0.8490 9.68%
2006-01-04 0 2.325 2.300 2.325 2.225 2.350 11,392,000 26,121,100 2.2929 0.788 0.780 0.788 0.755 0.797 33,593,315 0.7776 3.33%
2006-01-03 0 2.250 2.250 2.275 2.225 2.300 1,976,000 4,491,450 2.2730 0.763 0.763 0.771 0.755 0.780 5,826,930 0.7708 -1.10%
2005-12-30 0 2.275 2.275 2.300 2.250 2.300 4,726,000 10,729,400 2.2703 0.771 0.771 0.780 0.763 0.780 13,936,272 0.7699 1.11%
2005-12-29 0 2.250 2.225 2.250 2.225 2.275 1,353,000 3,040,675 2.2474 0.763 0.755 0.763 0.755 0.771 3,989,796 0.7621 -1.10%
2005-12-28 0 2.275 2.250 2.275 2.225 2.325 2,128,000 4,797,850 2.2546 0.771 0.763 0.771 0.755 0.788 6,275,156 0.7646 0.00%
2005-12-23 0 2.275 2.250 2.275 2.150 2.300 2,714,700 6,098,320 2.2464 0.771 0.763 0.771 0.729 0.780 8,005,247 0.7618 0.00%
2005-12-22 0 2.275 2.250 2.275 2.175 2.275 2,987,400 6,602,570 2.2101 0.771 0.763 0.771 0.738 0.771 8,809,399 0.7495 4.60%
2005-12-21 0 2.175 2.150 2.175 2.150 2.200 1,156,000 2,497,850 2.1608 0.738 0.729 0.738 0.729 0.746 3,408,872 0.7327 -1.14%
2005-12-20 0 2.200 2.175 2.200 2.175 2.275 2,240,000 4,960,100 2.2143 0.746 0.738 0.746 0.738 0.771 6,605,427 0.7509 -2.22%
2005-12-19 0 2.250 2.250 2.275 2.200 2.275 2,242,000 5,032,300 2.2446 0.763 0.763 0.771 0.746 0.771 6,611,325 0.7612 0.00%
2005-12-16 0 2.250 2.175 2.250 2.075 2.250 3,002,000 6,397,250 2.1310 0.763 0.738 0.763 0.704 0.763 8,852,452 0.7227 3.45%
2005-12-15 0 2.175 2.150 2.175 2.150 2.250 3,056,000 6,697,350 2.1915 0.738 0.729 0.738 0.729 0.763 9,011,690 0.7432 -4.40%
2005-12-14 0 2.275 2.250 2.275 2.250 2.325 856,000 1,946,750 2.2742 0.771 0.763 0.771 0.763 0.788 2,524,217 0.7712 -2.15%
2005-12-13 0 2.325 2.300 2.325 2.275 2.350 1,072,000 2,460,950 2.2957 0.788 0.780 0.788 0.771 0.797 3,161,169 0.7785 1.09%
2005-12-12 0 2.300 2.275 2.300 2.250 2.325 2,160,000 4,940,000 2.2870 0.780 0.771 0.780 0.763 0.788 6,369,519 0.7756 0.00%
2005-12-09 0 2.300 2.275 2.300 2.200 2.300 3,164,000 7,160,250 2.2630 0.780 0.771 0.780 0.746 0.780 9,330,166 0.7674 1.10%
2005-12-08 0 2.275 2.225 2.275 2.175 2.300 2,790,000 6,246,800 2.2390 0.771 0.755 0.771 0.738 0.780 8,227,295 0.7593 -1.09%
2005-12-07 0 2.300 2.275 2.300 2.225 2.300 2,460,000 5,579,700 2.2682 0.780 0.771 0.780 0.755 0.780 7,254,174 0.7692 3.37%
2005-12-06 0 2.225 2.200 2.225 2.225 2.325 4,442,000 10,104,750 2.2748 0.755 0.746 0.755 0.755 0.788 13,098,798 0.7714 -3.26%
2005-12-05 0 2.300 2.275 2.300 2.225 2.300 3,314,000 7,510,850 2.2664 0.780 0.771 0.780 0.755 0.780 9,772,494 0.7686 2.22%
2005-12-02 0 2.250 2.225 2.250 2.225 2.300 5,014,000 11,307,000 2.2551 0.763 0.755 0.763 0.755 0.780 14,785,541 0.7647 1.12%
2005-12-01 0 2.225 2.200 2.225 2.200 2.275 3,140,000 6,989,250 2.2259 0.755 0.746 0.755 0.746 0.771 9,259,393 0.7548 -1.11%
2005-11-30 0 2.250 2.225 2.250 2.200 2.275 5,126,000 11,429,750 2.2298 0.763 0.755 0.763 0.746 0.771 15,115,812 0.7561 1.12%
2005-11-29 0 2.225 2.200 2.225 2.150 2.275 5,564,000 12,285,400 2.2080 0.755 0.746 0.755 0.729 0.771 16,407,409 0.7488 3.49%
2005-11-28 0 2.150 2.150 2.175 2.125 2.175 5,920,000 12,732,150 2.1507 0.729 0.729 0.738 0.721 0.738 17,457,200 0.7293 0.00%
2005-11-25 0 2.150 2.125 2.150 2.100 2.150 4,895,344 10,339,988 2.1122 0.729 0.721 0.729 0.712 0.729 14,435,642 0.7163 3.61%
2005-11-24 0 2.075 2.050 2.075 2.025 2.150 4,212,000 8,789,100 2.0867 0.704 0.695 0.704 0.687 0.729 12,420,562 0.7076 1.22%
2005-11-23 0 2.050 2.050 2.075 2.050 2.150 6,610,000 13,837,450 2.0934 0.695 0.695 0.704 0.695 0.729 19,491,908 0.7099 -2.38%
2005-11-22 0 2.100 2.075 2.100 2.075 2.125 3,636,000 7,610,550 2.0931 0.712 0.704 0.712 0.704 0.721 10,722,024 0.7098 1.20%
2005-11-21 0 2.075 2.050 2.075 2.050 2.200 4,046,000 8,516,250 2.1049 0.704 0.695 0.704 0.695 0.746 11,931,053 0.7138 -1.19%
2005-11-18 0 2.100 2.075 2.100 2.050 2.125 2,592,000 5,402,350 2.0842 0.712 0.704 0.712 0.695 0.721 7,643,423 0.7068 0.00%
2005-11-17 0 2.100 2.075 2.100 2.000 2.125 4,020,000 8,241,200 2.0500 0.712 0.704 0.712 0.678 0.721 11,854,383 0.6952 2.44%
2005-11-16 0 2.050 2.025 2.050 2.025 2.150 4,268,000 8,840,600 2.0714 0.695 0.687 0.695 0.687 0.729 12,585,698 0.7024 -4.65%
2005-11-15 0 2.150 2.125 2.150 2.025 2.150 6,270,000 13,117,100 2.0920 0.729 0.721 0.729 0.687 0.729 18,489,298 0.7094 4.88%
2005-11-14 0 2.050 2.025 2.050 2.000 2.075 2,452,000 4,989,500 2.0349 0.695 0.687 0.695 0.678 0.704 7,230,584 0.6901 1.23%
2005-11-11 0 2.025 1.990 2.025 1.980 2.025 2,648,000 5,287,000 1.9966 0.687 0.675 0.687 0.671 0.687 7,808,559 0.6771 2.27%
2005-11-10 0 1.980 1.980 2.000 1.970 2.000 1,656,000 3,276,380 1.9785 0.671 0.671 0.678 0.668 0.678 4,883,298 0.6709 0.51%
2005-11-09 0 1.970 1.970 1.980 1.940 2.025 3,522,000 6,948,100 1.9728 0.668 0.668 0.671 0.658 0.687 10,385,855 0.6690 1.03%
2005-11-08 0 1.950 1.950 1.960 1.910 2.075 2,430,000 4,822,840 1.9847 0.661 0.661 0.665 0.648 0.704 7,165,709 0.6730 -4.88%
2005-11-07 0 2.050 2.000 2.050 2.000 2.100 5,662,000 11,602,950 2.0493 0.695 0.678 0.695 0.678 0.712 16,696,397 0.6949 -1.20%
2005-11-04 0 2.075 2.050 2.075 1.960 2.075 8,014,000 16,095,060 2.0084 0.704 0.695 0.704 0.665 0.704 23,632,095 0.6811 7.51%
2005-11-03 0 1.930 1.930 1.940 1.920 1.980 3,076,000 6,010,260 1.9539 0.654 0.654 0.658 0.651 0.671 9,070,667 0.6626 1.58%
2005-11-02 0 1.900 1.900 1.910 1.830 1.950 9,062,000 17,137,060 1.8911 0.644 0.644 0.648 0.621 0.661 26,722,491 0.6413 1.60%
2005-11-01 0 1.870 1.860 1.870 1.850 1.910 9,404,000 17,659,840 1.8779 0.634 0.631 0.634 0.627 0.648 27,730,999 0.6368 1.08%
2005-10-31 0 1.850 1.820 1.850 1.780 1.860 3,900,000 7,043,124 1.8059 0.627 0.617 0.627 0.604 0.631 11,500,521 0.6124 4.52%
2005-10-28 0 1.770 1.760 1.770 1.760 1.800 1,626,000 2,900,660 1.7839 0.600 0.597 0.600 0.597 0.610 4,794,832 0.6050 -1.67%
2005-10-27 0 1.800 1.790 1.800 1.790 1.830 2,162,000 3,905,680 1.8065 0.610 0.607 0.610 0.607 0.621 6,375,417 0.6126 -1.64%
2005-10-26 0 1.830 1.820 1.830 1.800 1.850 3,010,000 5,518,636 1.8334 0.621 0.617 0.621 0.610 0.627 8,876,043 0.6217 -0.54%
2005-10-25 0 1.840 1.840 1.850 1.830 1.870 4,186,000 7,733,980 1.8476 0.624 0.624 0.627 0.621 0.634 12,343,892 0.6265 0.55%
2005-10-24 0 1.830 1.820 1.830 1.780 1.840 1,212,000 2,210,480 1.8238 0.621 0.617 0.621 0.604 0.624 3,574,008 0.6185 2.81%
2005-10-21 0 1.780 1.770 1.780 1.750 1.810 5,654,000 10,004,620 1.7695 0.604 0.600 0.604 0.593 0.614 16,672,806 0.6001 -0.56%
2005-10-20 0 1.790 1.790 1.800 1.770 1.830 7,100,000 12,797,400 1.8025 0.607 0.607 0.610 0.600 0.621 20,936,845 0.6112 -1.10%
2005-10-19 0 1.810 1.800 1.810 1.780 1.910 12,150,000 22,110,380 1.8198 0.614 0.610 0.614 0.604 0.648 35,828,545 0.6171 -5.24%
2005-10-18 0 1.910 1.910 1.920 1.910 1.970 4,888,000 9,420,840 1.9273 0.648 0.648 0.651 0.648 0.668 14,413,986 0.6536 -2.55%
2005-10-17 0 1.960 1.950 1.970 1.930 2.025 4,880,000 9,599,050 1.9670 0.665 0.661 0.668 0.654 0.687 14,390,395 0.6670 -3.21%
2005-10-14 0 2.025 1.990 2.025 1.970 2.025 2,572,000 5,169,170 2.0098 0.687 0.675 0.687 0.668 0.687 7,584,446 0.6815 1.25%
2005-10-13 0 2.000 1.990 2.000 1.950 2.000 1,118,000 2,224,000 1.9893 0.678 0.675 0.678 0.661 0.678 3,296,816 0.6746 -1.23%
2005-10-12 0 2.025 2.000 2.050 2.025 2.175 1,854,000 3,882,000 2.0939 0.687 0.678 0.695 0.687 0.738 5,467,171 0.7101 -4.71%
2005-10-10 0 2.125 2.125 2.150 2.050 2.150 3,398,000 7,187,800 2.1153 0.721 0.721 0.729 0.695 0.729 10,020,197 0.7173 2.41%
2005-10-07 0 2.075 2.050 2.075 2.050 2.100 1,895,525 3,944,662 2.0810 0.704 0.695 0.704 0.695 0.712 5,589,622 0.7057 0.00%
2005-10-06 0 2.075 2.050 2.075 2.050 2.225 2,702,000 5,652,400 2.0919 0.704 0.695 0.704 0.695 0.755 7,967,797 0.7094 -7.78%
2005-10-05 0 2.250 2.250 2.275 2.250 2.300 840,000 1,911,700 2.2758 0.763 0.763 0.771 0.763 0.780 2,477,035 0.7718 -2.17%
2005-10-04 0 2.300 2.300 2.325 2.225 2.325 5,417,804 12,427,719 2.2939 0.780 0.780 0.788 0.755 0.788 15,976,299 0.7779 2.22%
2005-10-03 0 2.250 2.225 2.250 2.225 2.275 5,524,000 12,457,100 2.2551 0.763 0.755 0.763 0.755 0.771 16,289,455 0.7647 1.12%
2005-09-30 0 2.225 2.225 2.250 2.075 2.250 13,097,000 28,358,200 2.1652 0.755 0.755 0.763 0.704 0.763 38,621,107 0.7343 7.23%
2005-09-29 0 2.075 2.050 2.075 1.990 2.075 14,625,000 29,606,500 2.0244 0.704 0.695 0.704 0.675 0.704 43,126,952 0.6865 5.33%
2005-09-28 0 1.970 1.960 1.970 1.900 1.980 5,294,000 10,321,380 1.9496 0.668 0.665 0.668 0.644 0.671 15,611,219 0.6612 4.23%
2005-09-27 0 1.890 1.890 1.900 1.880 1.950 2,014,000 3,862,480 1.9178 0.641 0.641 0.644 0.638 0.661 5,938,987 0.6504 -0.53%
2005-09-26 0 1.900 1.890 1.900 1.880 1.910 1,034,000 1,964,280 1.8997 0.644 0.641 0.644 0.638 0.648 3,049,112 0.6442 0.00%
2005-09-23 0 1.900 1.900 1.910 1.890 1.930 1,054,000 2,000,040 1.8976 0.644 0.644 0.648 0.641 0.654 3,108,089 0.6435 0.00%
2005-09-22 0 1.900 1.900 1.930 1.900 1.950 2,055,000 3,945,740 1.9201 0.644 0.644 0.654 0.644 0.661 6,059,890 0.6511 -2.56%
2005-09-21 0 1.950 1.940 1.950 1.930 2.000 2,408,000 4,746,180 1.9710 0.661 0.658 0.661 0.654 0.678 7,100,834 0.6684 -2.50%
2005-09-20 0 2.000 1.990 2.000 1.970 2.000 1,344,000 2,665,880 1.9835 0.678 0.675 0.678 0.668 0.678 3,963,256 0.6726 0.00%
2005-09-16 0 2.000 1.990 2.000 1.960 2.050 7,008,000 14,093,670 2.0111 0.678 0.675 0.678 0.665 0.695 20,665,551 0.6820 1.52%
2005-09-15 0 1.970 1.970 1.990 1.950 2.000 552,000 1,082,460 1.9610 0.668 0.668 0.675 0.661 0.678 1,627,766 0.6650 0.00%
2005-09-14 0 1.970 1.960 1.980 1.960 1.990 408,000 804,100 1.9708 0.668 0.665 0.671 0.665 0.675 1,203,131 0.6683 -1.01%
2005-09-13 0 1.990 1.990 2.000 1.990 2.000 352,000 700,980 1.9914 0.675 0.675 0.678 0.675 0.678 1,037,996 0.6753 -0.50%
2005-09-12 0 2.000 1.990 2.000 1.990 2.025 1,304,000 2,608,630 2.0005 0.678 0.675 0.678 0.675 0.687 3,845,302 0.6784 0.00%
2005-09-09 0 2.000 1.990 2.000 1.990 2.000 672,000 1,342,900 1.9984 0.678 0.675 0.678 0.675 0.678 1,981,628 0.6777 0.00%
2005-09-08 0 2.000 1.990 2.025 1.980 2.025 1,814,000 3,634,150 2.0034 0.678 0.675 0.687 0.671 0.687 5,349,216 0.6794 0.00%
2005-09-07 0 2.000 1.990 2.025 1.940 2.025 6,348,000 12,669,790 1.9959 0.678 0.675 0.687 0.658 0.687 18,719,309 0.6768 0.50%
2005-09-06 0 1.990 1.980 1.990 1.980 2.050 1,466,000 2,945,010 2.0089 0.675 0.671 0.675 0.671 0.695 4,323,016 0.6812 -1.73%
2005-09-05 0 2.025 2.000 2.050 2.000 2.075 2,980,000 6,081,150 2.0407 0.687 0.678 0.695 0.678 0.704 8,787,577 0.6920 0.00%
2005-09-02 0 2.025 2.000 2.025 2.000 2.075 1,078,000 2,191,050 2.0325 0.687 0.678 0.687 0.678 0.704 3,178,862 0.6893 -2.41%
2005-09-01 0 2.075 2.075 2.100 2.000 2.100 2,982,000 6,130,900 2.0560 0.704 0.704 0.712 0.678 0.712 8,793,475 0.6972 4.80%
2005-08-31 0 1.980 1.980 2.000 1.920 2.000 5,034,000 9,866,910 1.9601 0.671 0.671 0.678 0.651 0.678 14,844,518 0.6647 2.06%
2005-08-30 0 1.940 1.940 1.950 1.930 1.950 972,000 1,888,340 1.9427 0.658 0.658 0.661 0.654 0.661 2,866,284 0.6588 0.52%
2005-08-29 0 1.930 1.900 1.940 1.870 1.950 5,000,000 9,465,880 1.8932 0.654 0.644 0.658 0.634 0.661 14,744,257 0.6420 0.52%
2005-08-26 0 1.920 1.920 1.930 1.850 1.970 3,002,000 5,785,480 1.9272 0.651 0.651 0.654 0.627 0.668 8,852,452 0.6535 -7.47%
2005-08-25 0 2.075 2.025 2.075 2.050 2.100 736,000 1,515,300 2.0588 0.704 0.687 0.704 0.695 0.712 2,170,355 0.6982 0.00%
2005-08-24 0 2.075 2.075 2.100 2.075 2.125 260,000 540,150 2.0775 0.704 0.704 0.712 0.704 0.721 766,701 0.7045 -1.19%
2005-08-23 0 2.100 2.100 2.125 2.075 2.100 1,364,000 2,861,950 2.0982 0.712 0.712 0.721 0.704 0.712 4,022,233 0.7115 0.00%
2005-08-22 0 2.100 2.100 2.125 2.075 2.100 2,504,000 5,254,550 2.0985 0.712 0.712 0.721 0.704 0.712 7,383,924 0.7116 1.20%
2005-08-19 0 2.075 2.050 2.075 2.025 2.075 1,230,000 2,524,450 2.0524 0.704 0.695 0.704 0.687 0.704 3,627,087 0.6960 0.00%
2005-08-18 0 2.075 2.050 2.075 2.050 2.100 1,868,000 3,852,750 2.0625 0.704 0.695 0.704 0.695 0.712 5,508,454 0.6994 0.00%
2005-08-17 0 2.075 2.075 2.100 2.075 2.100 1,206,000 2,503,750 2.0761 0.704 0.704 0.712 0.704 0.712 3,556,315 0.7040 -1.19%
2005-08-16 0 2.100 2.100 2.125 2.075 2.150 1,030,000 2,177,364 2.1139 0.712 0.712 0.721 0.704 0.729 3,037,317 0.7169 -2.33%
2005-08-15 0 2.150 2.150 2.175 2.050 2.150 1,584,000 3,306,400 2.0874 0.729 0.729 0.738 0.695 0.729 4,670,981 0.7079 0.00%
2005-08-12 0 2.150 2.100 2.150 2.050 2.175 4,010,000 8,428,100 2.1018 0.729 0.712 0.729 0.695 0.738 11,824,894 0.7127 -1.15%
2005-08-11 0 2.175 2.150 2.175 2.125 2.175 1,534,000 3,311,000 2.1584 0.738 0.729 0.738 0.721 0.738 4,523,538 0.7319 0.00%
2005-08-10 0 2.175 2.125 2.175 2.050 2.175 7,086,000 15,010,650 2.1184 0.738 0.721 0.738 0.695 0.738 20,895,561 0.7184 6.10%
2005-08-09 0 2.050 2.025 2.050 1.940 2.075 7,294,000 14,732,030 2.0197 0.695 0.687 0.695 0.658 0.704 21,508,922 0.6849 5.67%
2005-08-08 0 1.940 1.930 1.940 1.930 1.990 2,786,000 5,466,700 1.9622 0.658 0.654 0.658 0.654 0.675 8,215,500 0.6654 -2.51%
2005-08-05 0 1.990 1.990 2.000 1.970 2.025 2,040,000 4,048,090 1.9844 0.675 0.675 0.678 0.668 0.687 6,015,657 0.6729 -1.73%
2005-08-04 0 2.025 2.025 2.050 2.000 2.075 1,014,000 2,058,600 2.0302 0.687 0.687 0.695 0.678 0.704 2,990,135 0.6885 -2.41%
2005-08-03 0 2.075 2.050 2.075 2.025 2.100 3,042,000 6,281,900 2.0651 0.704 0.695 0.704 0.687 0.712 8,970,406 0.7003 -1.19%
2005-08-02 0 2.100 2.075 2.100 2.000 2.100 2,264,000 4,644,400 2.0514 0.712 0.704 0.712 0.678 0.712 6,676,200 0.6957 3.70%
2005-08-01 0 2.025 2.000 2.025 2.000 2.075 4,216,000 8,590,750 2.0377 0.687 0.678 0.687 0.678 0.704 12,432,358 0.6910 -2.41%
2005-07-29 0 2.075 2.050 2.075 2.000 2.100 7,715,000 15,658,820 2.0297 0.704 0.695 0.704 0.678 0.712 22,750,389 0.6883 2.47%
2005-07-28 0 2.025 2.000 2.025 2.000 2.025 2,034,000 4,070,300 2.0011 0.687 0.678 0.687 0.678 0.687 5,997,964 0.6786 1.25%
2005-07-27 0 2.000 2.000 2.025 1.990 2.075 3,782,000 7,598,000 2.0090 0.678 0.678 0.687 0.675 0.704 11,152,556 0.6813 -2.44%
2005-07-26 0 2.050 2.050 2.075 1.920 2.050 6,122,000 12,270,330 2.0043 0.695 0.695 0.704 0.651 0.695 18,052,868 0.6797 0.00%
2005-07-25 0 2.050 2.025 2.050 1.960 2.100 9,904,000 20,101,140 2.0296 0.695 0.687 0.695 0.665 0.712 29,205,424 0.6883 5.13%
2005-07-22 0 1.950 1.930 1.950 1.940 2.050 18,854,000 37,454,570 1.9866 0.661 0.654 0.661 0.658 0.695 55,597,645 0.6737 2.63%
2005-07-21 0 1.900 1.880 1.900 1.820 1.900 5,184,000 9,744,620 1.8797 0.644 0.638 0.644 0.617 0.644 15,286,846 0.6375 1.60%
2005-07-20 0 1.870 1.850 1.870 1.810 1.880 5,996,000 11,111,280 1.8531 0.634 0.627 0.634 0.614 0.638 17,681,313 0.6284 4.47%
2005-07-19 0 1.790 1.790 1.800 1.770 1.810 1,690,000 3,024,460 1.7896 0.607 0.607 0.610 0.600 0.614 4,983,559 0.6069 1.70%
2005-07-18 0 1.760 1.760 1.770 1.760 1.810 732,000 1,302,080 1.7788 0.597 0.597 0.600 0.597 0.614 2,158,559 0.6032 -2.76%
2005-07-15 0 1.810 1.780 1.810 1.720 1.820 6,666,000 11,968,900 1.7955 0.614 0.604 0.614 0.583 0.617 19,657,044 0.6089 5.85%
2005-07-14 0 1.710 1.710 1.720 1.640 1.720 4,987,405 8,405,944 1.6854 0.580 0.580 0.583 0.556 0.583 14,707,116 0.5716 4.27%
2005-07-13 0 1.640 1.640 1.650 1.640 1.650 364,000 597,900 1.6426 0.556 0.556 0.560 0.556 0.560 1,073,382 0.5570 0.61%
2005-07-12 0 1.630 1.630 1.640 1.630 1.650 1,286,000 2,108,680 1.6397 0.553 0.553 0.556 0.553 0.560 3,792,223 0.5561 0.00%
2005-07-11 0 1.630 1.620 1.630 1.590 1.630 724,000 1,170,620 1.6169 0.553 0.549 0.553 0.539 0.553 2,134,968 0.5483 1.24%
2005-07-08 0 1.610 1.590 1.610 1.600 1.640 1,588,000 2,559,400 1.6117 0.546 0.539 0.546 0.543 0.556 4,682,776 0.5466 -1.83%
2005-07-07 0 1.640 1.640 1.650 1.640 1.660 2,240,000 3,690,440 1.6475 0.556 0.556 0.560 0.556 0.563 6,605,427 0.5587 -0.61%
2005-07-06 0 1.650 1.640 1.650 1.640 1.660 3,466,000 5,713,240 1.6484 0.560 0.556 0.560 0.556 0.563 10,220,719 0.5590 1.23%
2005-07-05 0 1.630 1.620 1.630 1.620 1.640 2,236,000 3,646,620 1.6309 0.553 0.549 0.553 0.549 0.556 6,593,632 0.5531 -0.61%
2005-07-04 0 1.640 1.630 1.640 1.630 1.670 4,500,000 7,418,320 1.6485 0.556 0.553 0.556 0.553 0.566 13,269,831 0.5590 0.00%
2005-06-30 0 1.640 1.630 1.650 1.590 1.650 6,668,000 10,825,920 1.6236 0.556 0.553 0.560 0.539 0.560 19,662,941 0.5506 0.00%
2005-06-29 0 1.640 1.640 1.650 1.610 1.760 17,484,000 29,334,630 1.6778 0.556 0.556 0.560 0.546 0.597 51,557,718 0.5690 -8.89%
2005-06-28 0 1.800 1.790 1.800 1.800 1.820 1,500,000 2,702,460 1.8016 0.610 0.607 0.610 0.610 0.617 4,423,277 0.6110 -0.55%
2005-06-27 0 1.810 1.800 1.820 1.800 1.810 1,862,000 3,363,300 1.8063 0.614 0.610 0.617 0.610 0.614 5,490,761 0.6125 0.56%
2005-06-24 0 1.800 1.790 1.800 1.760 1.810 890,000 1,592,220 1.7890 0.610 0.607 0.610 0.597 0.614 2,624,478 0.6067 0.56%
2005-06-23 0 1.790 1.790 1.800 1.770 1.800 1,554,000 2,782,360 1.7905 0.607 0.607 0.610 0.600 0.610 4,582,515 0.6072 -0.56%
2005-06-22 0 1.800 1.780 1.800 1.750 1.800 2,618,000 4,649,380 1.7759 0.610 0.604 0.610 0.593 0.610 7,720,093 0.6022 2.86%
2005-06-21 0 1.750 1.750 1.760 1.740 1.800 2,372,000 4,181,260 1.7628 0.593 0.593 0.597 0.590 0.610 6,994,676 0.5978 -2.78%
2005-06-20 0 1.800 1.790 1.800 1.780 1.810 1,908,000 3,426,560 1.7959 0.610 0.607 0.610 0.604 0.614 5,626,408 0.6090 0.00%
2005-06-17 0 1.800 1.790 1.800 1.760 1.810 2,450,000 4,376,660 1.7864 0.610 0.607 0.610 0.597 0.614 7,224,686 0.6058 1.69%
2005-06-16 0 1.770 1.760 1.770 1.760 1.780 1,930,000 3,415,360 1.7696 0.600 0.597 0.600 0.597 0.604 5,691,283 0.6001 -0.56%
2005-06-15 0 1.780 1.780 1.790 1.770 1.800 1,930,000 3,440,850 1.7828 0.604 0.604 0.607 0.600 0.610 5,691,283 0.6046 -0.56%
2005-06-14 0 1.790 1.790 1.800 1.790 1.830 2,342,000 4,209,540 1.7974 0.607 0.607 0.610 0.607 0.621 6,906,210 0.6095 -2.19%
2005-06-13 0 1.830 1.820 1.830 1.810 1.840 1,056,000 1,929,360 1.8270 0.621 0.617 0.621 0.614 0.624 3,113,987 0.6196 -1.08%
2005-06-10 0 1.850 1.830 1.850 1.820 1.870 6,036,000 11,227,806 1.8601 0.627 0.621 0.627 0.617 0.634 17,799,267 0.6308 0.00%
2005-06-09 0 1.850 1.840 1.860 1.850 1.910 3,068,000 5,737,620 1.8701 0.627 0.624 0.631 0.627 0.648 9,047,076 0.6342 -4.15%
2005-06-08 0 1.930 1.880 1.920 1.800 1.950 5,170,700 9,566,812 1.8502 0.654 0.638 0.651 0.610 0.661 15,247,626 0.6274 7.22%
2005-06-07 0 1.800 1.790 1.800 1.790 1.860 3,640,000 6,619,800 1.8186 0.610 0.607 0.610 0.607 0.631 10,733,819 0.6167 0.00%
2005-06-06 0 1.800 1.800 1.810 1.780 1.810 1,996,000 3,591,280 1.7992 0.610 0.610 0.614 0.604 0.614 5,885,907 0.6101 0.56%
2005-06-03 0 1.790 1.770 1.790 1.770 1.800 2,798,000 5,002,160 1.7878 0.607 0.600 0.607 0.600 0.610 8,250,886 0.6063 1.13%
2005-06-02 0 1.770 1.760 1.770 1.750 1.790 3,140,000 5,563,040 1.7717 0.600 0.597 0.600 0.593 0.607 9,259,393 0.6008 -1.12%
2005-06-01 0 1.790 1.780 1.790 1.780 1.820 2,876,000 5,165,800 1.7962 0.607 0.604 0.607 0.604 0.617 8,480,897 0.6091 0.00%
2005-05-31 0 1.790 1.780 1.800 1.780 1.830 3,872,000 6,982,800 1.8034 0.607 0.604 0.610 0.604 0.621 11,417,953 0.6116 0.56%
2005-05-30 0 1.780 1.770 1.780 1.780 1.800 300,000 535,700 1.7857 0.604 0.600 0.604 0.604 0.610 884,655 0.6055 -1.11%
2005-05-27 0 1.800 1.790 1.800 1.760 1.810 4,594,000 8,236,940 1.7930 0.610 0.607 0.610 0.597 0.614 13,547,023 0.6080 1.69%
2005-05-26 0 1.770 1.760 1.770 1.760 1.780 1,908,000 3,374,740 1.7687 0.600 0.597 0.600 0.597 0.604 5,626,408 0.5998 -0.56%
2005-05-25 0 1.780 1.770 1.780 1.770 1.810 396,000 707,020 1.7854 0.604 0.600 0.604 0.600 0.614 1,167,745 0.6055 -1.11%
2005-05-24 0 1.800 1.790 1.820 1.790 1.820 678,000 1,219,880 1.7992 0.610 0.607 0.617 0.607 0.617 1,999,321 0.6101 0.56%
2005-05-23 0 1.790 1.790 1.800 1.770 1.860 680,000 1,225,820 1.8027 0.607 0.607 0.610 0.600 0.631 2,005,219 0.6113 -3.76%
2005-05-20 0 1.860 1.860 1.870 1.800 1.870 2,144,000 3,949,020 1.8419 0.631 0.631 0.634 0.610 0.634 6,322,337 0.6246 2.76%
2005-05-19 0 1.810 1.800 1.810 1.770 1.830 2,450,000 4,433,520 1.8096 0.614 0.610 0.614 0.600 0.621 7,224,686 0.6137 2.26%
2005-05-18 0 1.770 1.760 1.770 1.740 1.780 3,276,000 5,778,780 1.7640 0.600 0.597 0.600 0.590 0.604 9,660,437 0.5982 0.57%
2005-05-17 0 1.760 1.750 1.760 1.730 1.830 3,830,400 6,792,080 1.7732 0.597 0.593 0.597 0.587 0.621 11,295,280 0.6013 -4.35%
2005-05-13 0 1.840 1.830 1.840 1.820 1.880 5,642,000 10,376,220 1.8391 0.624 0.621 0.624 0.617 0.638 16,637,420 0.6237 -2.13%
2005-05-12 0 1.880 1.880 1.890 1.880 1.980 2,990,000 5,682,700 1.9006 0.638 0.638 0.641 0.638 0.671 8,817,066 0.6445 -5.53%
2005-05-11 0 1.990 1.980 2.025 1.990 2.050 704,000 1,418,560 2.0150 0.675 0.671 0.687 0.675 0.695 2,075,991 0.6833 -1.73%
2005-05-10 0 2.025 2.025 2.050 2.025 2.075 734,000 1,492,800 2.0338 0.687 0.687 0.695 0.687 0.704 2,164,457 0.6897 0.00%
2005-05-09 0 2.025 2.025 2.050 2.025 2.075 1,064,000 2,163,850 2.0337 0.687 0.687 0.695 0.687 0.704 3,137,578 0.6897 0.00%
2005-05-06 0 2.025 2.025 2.050 2.000 2.050 2,891,000 5,840,330 2.0202 0.687 0.687 0.695 0.678 0.695 8,525,129 0.6851 2.27%
2005-05-05 0 1.980 1.970 1.980 1.930 1.980 1,608,000 3,134,400 1.9493 0.671 0.668 0.671 0.654 0.671 4,741,753 0.6610 2.59%
2005-05-04 0 1.930 1.910 1.930 1.900 1.930 1,646,000 3,160,740 1.9203 0.654 0.648 0.654 0.644 0.654 4,853,809 0.6512 2.12%
2005-05-03 0 1.890 1.890 1.900 1.890 1.980 1,490,000 2,857,400 1.9177 0.641 0.641 0.644 0.641 0.671 4,393,789 0.6503 -3.57%
2005-04-29 0 1.960 1.940 1.960 1.840 1.960 5,262,000 9,939,480 1.8889 0.665 0.658 0.665 0.624 0.665 15,516,856 0.6406 5.95%
2005-04-28 0 1.850 1.830 1.860 1.800 2.025 10,514,000 19,677,460 1.8715 0.627 0.621 0.631 0.610 0.687 31,004,224 0.6347 -8.64%
2005-04-27 0 2.025 2.000 2.025 2.025 2.075 962,000 1,959,100 2.0365 0.687 0.678 0.687 0.687 0.704 2,836,795 0.6906 -2.41%
2005-04-26 0 2.075 2.050 2.075 2.025 2.075 1,114,000 2,275,850 2.0430 0.704 0.695 0.704 0.687 0.704 3,285,020 0.6928 3.28%
2005-04-25 0 2.075 2.050 2.075 2.050 2.100 694,000 1,432,100 2.0635 0.681 0.673 0.681 0.673 0.690 2,113,630 0.6776 -1.19%
2005-04-22 0 2.100 2.075 2.100 2.050 2.125 5,082,000 10,622,200 2.0902 0.690 0.681 0.690 0.673 0.698 15,477,617 0.6863 2.44%
2005-04-21 0 2.050 2.050 2.075 2.025 2.075 2,396,000 4,914,350 2.0511 0.673 0.673 0.681 0.665 0.681 7,297,200 0.6735 -2.38%
2005-04-20 0 2.100 2.100 2.125 2.100 2.125 1,538,000 3,231,550 2.1011 0.690 0.690 0.698 0.690 0.698 4,684,096 0.6899 0.00%
2005-04-19 0 2.100 2.075 2.100 2.025 2.100 2,900,000 6,014,000 2.0738 0.690 0.681 0.690 0.665 0.690 8,832,170 0.6809 3.70%
2005-04-18 0 2.025 2.000 2.025 1.980 2.075 6,274,000 12,728,440 2.0288 0.665 0.657 0.665 0.650 0.681 19,107,944 0.6661 -2.41%
2005-04-15 0 2.075 2.075 2.100 2.050 2.150 5,454,000 11,380,750 2.0867 0.681 0.681 0.690 0.673 0.706 16,610,571 0.6852 -3.49%
2005-04-14 0 2.150 2.125 2.150 2.125 2.150 1,302,000 2,797,500 2.1486 0.706 0.698 0.706 0.698 0.706 3,965,340 0.7055 1.18%
2005-04-13 0 2.125 2.125 2.175 2.100 2.200 1,630,000 3,549,900 2.1779 0.698 0.698 0.714 0.690 0.722 4,964,289 0.7151 -3.41%
2005-04-12 0 2.200 2.175 2.200 2.175 2.225 450,000 989,200 2.1982 0.722 0.714 0.722 0.714 0.731 1,370,509 0.7218 1.15%
2005-04-11 0 2.175 2.175 2.200 2.175 2.250 392,000 863,550 2.2029 0.714 0.714 0.722 0.714 0.739 1,193,866 0.7233 -3.33%
2005-04-08 0 2.250 2.250 2.275 2.200 2.275 1,926,000 4,320,100 2.2430 0.739 0.739 0.747 0.722 0.747 5,865,779 0.7365 0.00%
2005-04-07 0 2.250 2.250 2.275 2.225 2.300 5,504,000 12,436,100 2.2595 0.739 0.739 0.747 0.731 0.755 16,762,850 0.7419 -4.26%
2005-04-06 0 2.350 2.325 2.375 2.150 2.350 5,850,000 13,126,150 2.2438 0.772 0.763 0.780 0.706 0.772 17,816,619 0.7367 9.30%
2005-04-04 0 2.150 2.150 2.175 2.000 2.175 12,208,000 25,781,240 2.1118 0.706 0.706 0.714 0.657 0.714 37,180,391 0.6934 6.17%
2005-04-01 0 2.025 2.025 2.050 2.000 2.050 12,372,000 24,833,300 2.0072 0.665 0.665 0.673 0.657 0.673 37,679,866 0.6591 1.76%
2005-03-31 0 1.990 1.990 2.000 1.980 2.075 4,874,000 9,741,250 1.9986 0.653 0.653 0.657 0.650 0.681 14,844,137 0.6562 -1.73%
2005-03-30 0 2.025 2.025 2.050 1.980 2.050 4,990,000 9,955,050 1.9950 0.665 0.665 0.673 0.650 0.673 15,197,424 0.6550 1.25%
2005-03-29 0 2.000 1.990 2.000 1.970 2.050 5,012,000 10,019,368 1.9991 0.657 0.653 0.657 0.647 0.673 15,264,427 0.6564 1.52%
2005-03-24 0 1.970 1.950 1.990 1.950 1.990 5,230,000 10,288,340 1.9672 0.647 0.640 0.653 0.640 0.653 15,928,362 0.6459 -0.51%
2005-03-23 0 1.980 1.980 2.000 1.950 2.050 5,986,000 11,914,570 1.9904 0.650 0.650 0.657 0.640 0.673 18,230,818 0.6535 -3.41%
2005-03-22 0 2.050 2.025 2.050 2.000 2.200 5,472,000 11,254,350 2.0567 0.673 0.665 0.673 0.657 0.722 16,665,392 0.6753 -5.75%
2005-03-21 0 2.175 2.150 2.175 2.150 2.200 1,456,000 3,180,150 2.1842 0.714 0.706 0.714 0.706 0.722 4,434,359 0.7172 0.00%
2005-03-18 0 2.175 2.150 2.200 2.150 2.200 5,518,000 12,097,100 2.1923 0.714 0.706 0.722 0.706 0.722 16,805,488 0.7198 -1.14%
2005-03-17 0 2.200 2.175 2.200 2.175 2.275 11,084,000 24,457,700 2.2066 0.722 0.714 0.722 0.714 0.747 33,757,164 0.7245 -4.35%
2005-03-16 0 2.300 2.275 2.300 2.275 2.325 2,224,000 5,106,250 2.2960 0.755 0.747 0.755 0.747 0.763 6,773,361 0.7539 -2.13%
2005-03-15 0 2.350 2.325 2.350 2.350 2.400 2,678,000 6,318,300 2.3593 0.772 0.763 0.772 0.772 0.788 8,156,052 0.7747 -1.05%
2005-03-14 0 2.375 2.375 2.400 2.375 2.400 840,000 1,996,450 2.3767 0.780 0.780 0.788 0.780 0.788 2,558,284 0.7804 -1.04%
2005-03-11 0 2.400 2.375 2.425 2.375 2.425 3,872,000 9,262,950 2.3923 0.788 0.780 0.796 0.780 0.796 11,792,470 0.7855 1.05%
2005-03-10 0 2.375 2.350 2.375 2.350 2.425 5,410,000 12,916,700 2.3876 0.780 0.772 0.780 0.772 0.796 16,476,566 0.7839 -2.06%
2005-03-09 0 2.425 2.400 2.425 2.425 2.500 6,226,000 15,352,200 2.4658 0.796 0.788 0.796 0.796 0.821 18,961,756 0.8096 -2.02%
2005-03-08 0 2.475 2.450 2.475 2.425 2.475 4,516,000 11,144,950 2.4679 0.813 0.804 0.813 0.796 0.813 13,753,821 0.8103 3.12%
2005-03-07 0 2.400 2.400 2.425 2.400 2.550 1,888,000 4,662,700 2.4697 0.788 0.788 0.796 0.788 0.837 5,750,047 0.8109 -4.00%
2005-03-04 0 2.500 2.500 2.525 2.475 2.550 8,592,000 21,407,750 2.4916 0.821 0.821 0.829 0.813 0.837 26,167,589 0.8181 -1.96%
2005-03-03 0 2.550 2.525 2.550 2.375 2.600 13,714,000 33,816,770 2.4659 0.837 0.829 0.837 0.780 0.854 41,767,029 0.8097 8.51%
2005-03-02 0 2.350 2.325 2.350 2.300 2.475 21,592,000 51,267,340 2.3744 0.772 0.763 0.772 0.755 0.813 65,760,076 0.7796 -5.05%
2005-03-01 0 2.475 2.475 2.500 2.450 2.525 4,302,200 10,682,820 2.4831 0.813 0.813 0.821 0.804 0.829 13,102,677 0.8153 1.02%
2005-02-28 0 2.450 2.450 2.475 2.450 2.600 7,123,800 17,931,460 2.5171 0.804 0.804 0.813 0.804 0.854 21,696,074 0.8265 -6.67%
2005-02-25 0 2.625 2.575 2.600 2.525 2.675 6,062,204 15,650,941 2.5817 0.862 0.845 0.854 0.829 0.878 18,462,903 0.8477 -0.94%
2005-02-24 0 2.650 2.625 2.650 2.575 2.700 5,284,000 14,062,800 2.6614 0.870 0.862 0.870 0.845 0.887 16,092,823 0.8739 2.91%
2005-02-23 0 2.575 2.550 2.575 2.525 2.600 5,816,000 14,933,950 2.5677 0.845 0.837 0.845 0.829 0.854 17,713,070 0.8431 -1.90%
2005-02-22 0 2.625 2.600 2.625 2.575 2.625 11,398,000 29,428,000 2.5819 0.862 0.854 0.862 0.845 0.862 34,713,475 0.8477 2.94%
2005-02-21 0 2.550 2.525 2.575 2.425 2.550 8,254,000 20,550,370 2.4897 0.837 0.829 0.845 0.796 0.837 25,138,184 0.8175 6.25%
2005-02-18 0 2.400 2.375 2.400 2.350 2.425 2,718,000 6,469,100 2.3801 0.788 0.780 0.788 0.772 0.796 8,277,875 0.7815 0.00%
2005-02-17 0 2.400 2.375 2.400 2.400 2.450 2,732,000 6,590,250 2.4122 0.788 0.780 0.788 0.788 0.804 8,320,514 0.7920 -2.04%
2005-02-16 0 2.450 2.450 2.475 2.375 2.500 18,510,000 45,104,150 2.4367 0.804 0.804 0.813 0.780 0.821 56,373,611 0.8001 3.16%
2005-02-15 0 2.375 2.350 2.375 2.300 2.375 15,489,900 35,892,151 2.3171 0.780 0.772 0.780 0.755 0.780 47,175,667 0.7608 3.26%
2005-02-14 0 2.300 2.275 2.300 2.275 2.325 6,324,000 14,488,950 2.2911 0.755 0.747 0.755 0.747 0.763 19,260,222 0.7523 1.10%
2005-02-08 0 2.275 2.250 2.275 2.200 2.350 4,610,000 10,361,900 2.2477 0.747 0.739 0.747 0.722 0.772 14,040,105 0.7380 -1.09%
2005-02-07 0 2.300 2.300 2.350 2.300 2.400 6,520,000 15,377,950 2.3586 0.755 0.755 0.772 0.755 0.788 19,857,155 0.7744 -2.13%
2005-02-04 0 2.350 2.350 2.375 2.350 2.375 936,000 2,214,200 2.3656 0.772 0.772 0.780 0.772 0.780 2,850,659 0.7767 0.00%
2005-02-03 0 2.350 2.325 2.350 2.325 2.400 2,408,000 5,658,250 2.3498 0.772 0.763 0.772 0.763 0.788 7,333,747 0.7715 -2.08%
2005-02-02 0 2.400 2.375 2.400 2.325 2.425 4,326,000 10,351,900 2.3929 0.788 0.780 0.788 0.763 0.796 13,175,162 0.7857 0.00%
2005-02-01 0 2.400 2.375 2.400 2.375 2.500 1,600,000 3,896,100 2.4351 0.788 0.780 0.788 0.780 0.821 4,872,922 0.7995 -3.03%
2005-01-31 0 2.475 2.450 2.475 2.450 2.500 1,902,000 4,717,250 2.4802 0.813 0.804 0.813 0.804 0.821 5,792,685 0.8143 -1.98%
2005-01-28 0 2.525 2.525 2.550 2.325 2.550 9,736,000 23,299,300 2.3931 0.829 0.829 0.837 0.763 0.837 29,651,728 0.7858 6.32%
2005-01-27 0 2.375 2.375 2.400 2.350 2.500 3,710,000 8,978,550 2.4201 0.780 0.780 0.788 0.772 0.821 11,299,087 0.7946 -3.06%
2005-01-26 0 2.450 2.450 2.500 2.250 2.475 8,078,000 18,954,750 2.3465 0.804 0.804 0.821 0.739 0.813 24,602,163 0.7705 6.52%
2005-01-25 0 2.300 2.275 2.300 2.275 2.300 6,472,000 14,844,550 2.2937 0.755 0.747 0.755 0.747 0.755 19,710,968 0.7531 2.22%
2005-01-24 0 2.250 2.225 2.250 2.225 2.275 2,298,000 5,179,850 2.2541 0.739 0.731 0.739 0.731 0.747 6,998,734 0.7401 1.12%
2005-01-21 0 2.225 2.225 2.250 2.175 2.225 4,744,000 10,508,786 2.2152 0.731 0.731 0.739 0.714 0.731 14,448,212 0.7273 -1.11%
2005-01-20 0 2.250 2.225 2.250 2.175 2.250 4,320,000 9,538,300 2.2079 0.739 0.731 0.739 0.714 0.739 13,156,888 0.7250 1.12%
2005-01-19 0 2.225 2.225 2.250 2.175 2.250 3,010,000 6,665,600 2.2145 0.731 0.731 0.739 0.714 0.739 9,167,184 0.7271 1.14%
2005-01-18 0 2.200 2.175 2.200 2.100 2.225 2,342,000 5,109,700 2.1818 0.722 0.714 0.722 0.690 0.731 7,132,739 0.7164 3.53%
2005-01-17 0 2.125 2.125 2.150 2.075 2.150 558,000 1,185,950 2.1254 0.698 0.698 0.706 0.681 0.706 1,699,431 0.6979 2.41%
2005-01-14 0 2.075 2.075 2.100 2.075 2.150 2,432,000 5,096,050 2.0954 0.681 0.681 0.690 0.681 0.706 7,406,841 0.6880 -3.49%
2005-01-13 0 2.150 2.125 2.150 2.150 2.225 922,000 1,999,550 2.1687 0.706 0.698 0.706 0.706 0.731 2,808,021 0.7121 -2.27%
2005-01-12 0 2.200 2.175 2.200 2.125 2.225 2,340,695 5,094,072 2.1763 0.722 0.714 0.722 0.698 0.731 7,128,764 0.7146 2.33%
2005-01-11 0 2.150 2.100 2.150 2.100 2.150 2,224,000 4,734,950 2.1290 0.706 0.690 0.706 0.690 0.706 6,773,361 0.6991 2.38%
2005-01-10 0 2.100 2.075 2.100 2.100 2.200 2,148,000 4,614,700 2.1484 0.690 0.681 0.690 0.690 0.722 6,541,897 0.7054 -5.62%
2005-01-07 0 2.225 2.200 2.225 2.150 2.275 2,074,000 4,596,050 2.2160 0.731 0.722 0.731 0.706 0.747 6,316,525 0.7276 2.30%
2005-01-06 0 2.175 2.175 2.200 2.050 2.175 590,000 1,251,250 2.1208 0.714 0.714 0.722 0.673 0.714 1,796,890 0.6963 2.35%
2005-01-05 0 2.125 2.100 2.125 2.125 2.275 2,206,000 4,791,050 2.1718 0.698 0.690 0.698 0.698 0.747 6,718,541 0.7131 -7.61%
2005-01-04 0 2.300 2.250 2.300 2.225 2.300 950,000 2,144,250 2.2571 0.755 0.739 0.755 0.731 0.755 2,893,297 0.7411 1.10%
2005-01-03 0 2.275 2.275 2.300 2.225 2.300 708,000 1,606,800 2.2695 0.747 0.747 0.755 0.731 0.755 2,156,268 0.7452 0.00%
2004-12-31 0 2.275 2.275 2.300 2.275 2.300 1,020,000 2,325,900 2.2803 0.747 0.747 0.755 0.747 0.755 3,106,487 0.7487 -1.09%
2004-12-30 0 2.300 2.275 2.300 2.275 2.300 758,000 1,735,950 2.2902 0.755 0.747 0.755 0.747 0.755 2,308,547 0.7520 1.10%
2004-12-29 0 2.275 2.250 2.275 2.250 2.300 836,000 1,902,050 2.2752 0.747 0.739 0.747 0.739 0.755 2,546,102 0.7470 1.11%
2004-12-28 0 2.250 2.225 2.275 2.200 2.375 2,122,000 4,733,600 2.2307 0.739 0.731 0.747 0.722 0.780 6,462,712 0.7324 -3.23%
2004-12-24 0 2.325 2.300 2.325 2.300 2.350 1,728,568 4,019,749 2.3255 0.763 0.755 0.763 0.755 0.772 5,264,485 0.7636 0.00%
2004-12-23 0 2.325 2.300 2.350 2.225 2.375 2,508,000 5,734,100 2.2863 0.763 0.755 0.772 0.731 0.780 7,638,305 0.7507 4.49%
2004-12-22 0 2.225 2.225 2.250 2.200 2.250 1,302,000 2,880,250 2.2122 0.731 0.731 0.739 0.722 0.739 3,965,340 0.7264 2.30%
2004-12-21 0 2.175 2.175 2.200 2.175 2.275 5,560,000 12,381,050 2.2268 0.714 0.714 0.722 0.714 0.747 16,933,402 0.7312 1.16%
2004-12-20 0 2.150 2.125 2.150 2.100 2.175 592,000 1,267,750 2.1415 0.706 0.698 0.706 0.690 0.714 1,802,981 0.7031 1.18%
2004-12-17 0 2.125 2.100 2.125 2.000 2.125 2,112,000 4,442,834 2.1036 0.698 0.690 0.698 0.657 0.698 6,432,256 0.6907 6.25%
2004-12-16 0 2.000 1.990 2.100 1.990 2.175 4,004,000 8,436,140 2.1069 0.657 0.653 0.690 0.653 0.714 12,194,486 0.6918 -1.23%
2004-12-15 0 2.025 2.025 2.050 2.000 2.100 3,908,000 8,066,300 2.0640 0.665 0.665 0.673 0.657 0.690 11,902,111 0.6777 -1.22%
2004-12-14 0 2.050 2.025 2.050 1.990 2.075 4,038,000 8,212,500 2.0338 0.673 0.665 0.673 0.653 0.681 12,298,036 0.6678 3.02%
2004-12-13 0 1.990 1.970 1.990 1.920 1.990 1,196,000 2,339,280 1.9559 0.653 0.647 0.653 0.630 0.653 3,642,509 0.6422 4.19%
2004-12-10 0 1.910 1.910 1.920 1.900 1.940 355,000 680,010 1.9155 0.627 0.627 0.630 0.624 0.637 1,081,179 0.6290 -1.04%
2004-12-09 0 1.930 1.930 1.940 1.900 1.990 2,756,000 5,349,060 1.9409 0.634 0.634 0.637 0.624 0.653 8,393,607 0.6373 -3.02%
2004-12-08 0 1.990 1.980 1.990 1.980 2.075 526,000 1,052,610 2.0012 0.653 0.650 0.653 0.650 0.681 1,601,973 0.6571 -4.10%
2004-12-07 0 2.075 2.075 2.100 2.075 2.100 237,000 494,200 2.0852 0.681 0.681 0.690 0.681 0.690 721,802 0.6847 2.47%
2004-12-06 0 2.025 2.025 2.100 2.025 2.150 1,367,000 2,829,450 2.0698 0.665 0.665 0.690 0.665 0.706 4,163,302 0.6796 -4.71%
2004-12-03 0 2.125 2.100 2.125 2.075 2.175 710,000 1,497,500 2.1092 0.698 0.690 0.698 0.681 0.714 2,162,359 0.6925 -1.16%
2004-12-02 0 2.150 2.100 2.150 2.100 2.175 948,000 2,042,400 2.1544 0.706 0.690 0.706 0.690 0.714 2,887,206 0.7074 3.61%
2004-12-01 0 2.075 2.050 2.100 2.050 2.150 1,758,000 3,683,850 2.0955 0.681 0.673 0.690 0.673 0.706 5,354,123 0.6880 -4.60%
2004-11-30 0 2.175 2.150 2.175 2.150 2.175 1,686,000 3,651,100 2.1655 0.714 0.706 0.714 0.706 0.714 5,134,841 0.7110 0.00%
2004-11-29 0 2.175 2.150 2.175 2.150 2.200 1,034,000 2,254,850 2.1807 0.714 0.706 0.714 0.706 0.722 3,149,126 0.7160 0.00%
2004-11-26 0 2.175 2.150 2.175 2.150 2.200 3,300,000 7,174,100 2.1740 0.714 0.706 0.714 0.706 0.722 10,050,401 0.7138 1.16%
2004-11-25 0 2.150 2.125 2.150 2.050 2.200 5,652,000 12,045,150 2.1311 0.706 0.698 0.706 0.673 0.722 17,213,595 0.6997 1.18%
2004-11-24 0 2.125 2.100 2.125 2.025 2.175 9,621,000 20,400,500 2.1204 0.698 0.690 0.698 0.665 0.714 29,301,486 0.6962 0.00%
2004-11-23 0 2.125 2.125 2.150 1.950 2.150 11,989,000 25,116,915 2.0950 0.698 0.698 0.706 0.640 0.706 36,513,410 0.6879 10.10%
2004-11-22 0 1.930 1.920 1.930 1.890 1.930 1,090,000 2,081,520 1.9097 0.634 0.630 0.634 0.621 0.634 3,319,678 0.6270 0.52%
2004-11-19 0 1.920 1.900 1.910 1.880 1.920 1,198,000 2,276,520 1.9003 0.630 0.624 0.627 0.617 0.630 3,648,600 0.6239 0.52%
2004-11-18 0 1.910 1.900 1.910 1.870 1.930 1,398,000 2,647,420 1.8937 0.627 0.624 0.627 0.614 0.634 4,257,715 0.6218 -0.52%
2004-11-17 0 1.920 1.910 1.920 1.880 1.930 1,490,000 2,851,820 1.9140 0.630 0.627 0.630 0.617 0.634 4,537,908 0.6284 1.05%
2004-11-16 0 1.900 1.880 1.900 1.890 1.950 2,010,000 3,871,480 1.9261 0.624 0.617 0.624 0.621 0.640 6,121,608 0.6324 -1.04%
2004-11-15 0 1.920 1.920 1.930 1.870 1.930 3,486,000 6,613,480 1.8972 0.630 0.630 0.634 0.614 0.634 10,616,878 0.6229 3.78%
2004-11-12 0 1.850 1.850 1.860 1.840 1.860 1,622,000 3,004,900 1.8526 0.607 0.607 0.611 0.604 0.611 4,939,924 0.6083 1.65%
2004-11-11 0 1.820 1.820 1.850 1.800 1.860 5,800,000 10,641,360 1.8347 0.598 0.598 0.607 0.591 0.611 17,664,341 0.6024 0.00%
2004-11-10 0 1.820 1.820 1.830 1.820 1.840 2,286,000 4,183,400 1.8300 0.598 0.598 0.601 0.598 0.604 6,962,187 0.6009 -0.55%
2004-11-09 0 1.830 1.820 1.830 1.820 1.860 3,604,000 6,620,580 1.8370 0.601 0.598 0.601 0.598 0.611 10,976,256 0.6032 1.10%
2004-11-08 0 1.810 1.810 1.820 1.780 1.830 938,000 1,693,120 1.8050 0.594 0.594 0.598 0.584 0.601 2,856,750 0.5927 2.26%
2004-11-05 0 1.770 1.760 1.770 1.770 1.780 1,098,000 1,950,380 1.7763 0.581 0.578 0.581 0.581 0.584 3,344,042 0.5832 0.57%
2004-11-04 0 1.760 1.760 1.770 1.760 1.790 1,270,000 2,253,860 1.7747 0.578 0.578 0.581 0.578 0.588 3,867,881 0.5827 0.00%
2004-11-03 0 1.760 1.750 1.770 1.760 1.780 1,076,000 1,907,060 1.7724 0.578 0.575 0.581 0.578 0.584 3,277,040 0.5819 0.00%
2004-11-02 0 1.760 1.760 1.770 1.760 1.810 2,198,000 3,925,100 1.7858 0.578 0.578 0.581 0.578 0.594 6,694,176 0.5863 -0.56%
2004-11-01 0 1.770 1.770 1.780 1.760 1.820 1,264,000 2,245,680 1.7766 0.581 0.581 0.584 0.578 0.598 3,849,608 0.5834 -2.75%
2004-10-29 0 1.820 1.810 1.820 1.800 1.950 4,494,000 8,423,560 1.8744 0.598 0.594 0.598 0.591 0.640 13,686,818 0.6155 -10.12%
2004-10-28 0 2.025 2.000 2.025 1.950 2.050 2,748,000 5,441,850 1.9803 0.665 0.657 0.665 0.640 0.673 8,369,243 0.6502 3.85%
2004-10-27 0 1.950 1.940 1.950 1.910 1.980 2,016,000 3,913,180 1.9411 0.640 0.637 0.640 0.627 0.650 6,139,881 0.6373 0.52%
2004-10-26 0 1.940 1.940 1.950 1.920 1.940 1,252,000 2,410,080 1.9250 0.637 0.637 0.640 0.630 0.637 3,813,061 0.6321 0.00%
2004-10-25 0 1.940 1.930 1.950 1.920 1.960 800,000 1,548,180 1.9352 0.637 0.634 0.640 0.630 0.644 2,436,461 0.6354 -1.52%
2004-10-21 0 1.970 1.970 1.980 1.950 2.050 1,842,000 3,655,832 1.9847 0.647 0.647 0.650 0.640 0.673 5,609,951 0.6517 -2.72%
2004-10-20 0 2.025 2.000 2.025 1.980 2.050 2,146,000 4,297,510 2.0026 0.665 0.657 0.665 0.650 0.673 6,535,806 0.6575 0.00%
2004-10-19 0 2.025 1.990 2.025 1.900 2.125 4,202,000 8,370,730 1.9921 0.665 0.653 0.665 0.624 0.698 12,797,510 0.6541 4.92%
2004-10-18 0 1.930 1.910 1.930 1.920 1.950 686,000 1,328,980 1.9373 0.634 0.627 0.634 0.630 0.640 2,089,265 0.6361 0.00%
2004-10-15 0 1.930 1.910 1.930 1.890 1.960 2,918,000 5,565,420 1.9073 0.634 0.627 0.634 0.621 0.644 8,886,991 0.6262 0.52%
2004-10-14 0 1.920 1.910 1.920 1.890 1.940 1,716,000 3,275,400 1.9087 0.630 0.627 0.630 0.621 0.637 5,226,208 0.6267 -1.03%
2004-10-13 0 1.940 1.930 1.940 1.900 1.950 3,882,000 7,458,020 1.9212 0.637 0.634 0.637 0.624 0.640 11,822,926 0.6308 -1.52%
2004-10-12 0 1.970 1.970 1.980 1.970 2.000 1,508,000 2,989,540 1.9825 0.647 0.647 0.650 0.647 0.657 4,592,729 0.6509 -1.50%
2004-10-11 0 2.000 1.990 2.000 1.980 2.050 1,854,000 3,692,500 1.9916 0.657 0.653 0.657 0.650 0.673 5,646,498 0.6539 0.50%
2004-10-08 0 1.990 1.990 2.000 1.960 2.000 2,140,000 4,238,900 1.9808 0.653 0.653 0.657 0.644 0.657 6,517,533 0.6504 -0.50%
2004-10-07 0 2.000 1.980 2.025 2.000 2.050 1,658,000 3,319,900 2.0024 0.657 0.650 0.665 0.657 0.673 5,049,565 0.6575 0.00%
2004-10-06 0 2.000 1.990 2.000 1.990 2.125 2,512,000 5,093,630 2.0277 0.657 0.653 0.657 0.653 0.698 7,650,487 0.6658 -2.44%
2004-10-05 0 2.050 2.025 2.050 1.980 2.050 968,000 1,934,560 1.9985 0.673 0.665 0.673 0.650 0.673 2,948,118 0.6562 2.50%
2004-10-04 0 2.000 1.990 2.000 1.980 2.050 1,500,000 2,992,710 1.9951 0.657 0.653 0.657 0.650 0.673 4,568,364 0.6551 1.01%
2004-09-30 0 1.980 1.960 1.980 1.940 1.990 704,000 1,377,720 1.9570 0.650 0.644 0.650 0.637 0.653 2,144,085 0.6426 1.54%
2004-09-28 0 1.950 1.920 1.950 1.920 1.970 436,000 844,500 1.9369 0.640 0.630 0.640 0.630 0.647 1,327,871 0.6360 0.52%
2004-09-27 0 1.940 1.920 1.940 1.900 1.980 594,000 1,150,000 1.9360 0.637 0.630 0.637 0.624 0.650 1,809,072 0.6357 -2.02%
2004-09-24 0 1.980 1.950 1.980 1.930 2.000 1,228,000 2,406,140 1.9594 0.650 0.640 0.650 0.634 0.657 3,739,967 0.6434 -1.00%
2004-09-23 0 2.000 1.990 2.000 1.980 2.050 5,660,000 11,334,310 2.0025 0.657 0.653 0.657 0.650 0.673 17,237,960 0.6575 -3.61%
2004-09-22 0 2.075 2.050 2.075 2.050 2.200 2,120,000 4,391,050 2.0713 0.681 0.673 0.681 0.673 0.722 6,456,621 0.6801 -5.68%
2004-09-21 0 2.200 2.125 2.200 2.100 2.275 3,540,000 7,742,600 2.1872 0.722 0.698 0.722 0.690 0.747 10,781,339 0.7181 4.76%
2004-09-20 0 2.100 2.100 2.125 2.000 2.100 2,422,000 4,960,450 2.0481 0.690 0.690 0.698 0.657 0.690 7,376,385 0.6725 0.00%
2004-09-17 0 2.100 2.050 2.100 2.025 2.100 1,824,000 3,760,500 2.0617 0.690 0.673 0.690 0.665 0.690 5,555,131 0.6769 3.70%
2004-09-16 0 2.025 2.025 2.050 1.960 2.050 2,376,000 4,754,010 2.0008 0.665 0.665 0.673 0.644 0.673 7,236,289 0.6570 3.85%
2004-09-15 0 1.950 1.950 1.960 1.930 1.970 3,184,000 6,217,900 1.9529 0.640 0.640 0.644 0.634 0.647 9,697,114 0.6412 -0.51%
2004-09-14 0 1.960 1.950 1.960 1.880 1.960 6,032,000 11,646,320 1.9308 0.644 0.640 0.644 0.617 0.644 18,370,914 0.6340 4.26%
2004-09-13 0 1.880 1.870 1.880 1.850 1.880 1,744,000 3,254,300 1.8660 0.617 0.614 0.617 0.607 0.617 5,311,484 0.6127 1.62%
2004-09-10 0 1.850 1.820 1.860 1.830 1.860 1,766,000 3,274,740 1.8543 0.607 0.598 0.611 0.601 0.611 5,378,487 0.6089 1.09%
2004-09-09 0 1.830 1.830 1.840 1.820 1.870 364,000 671,700 1.8453 0.601 0.601 0.604 0.598 0.614 1,108,590 0.6059 -2.14%
2004-09-08 0 1.870 1.840 1.870 1.840 1.900 852,000 1,584,300 1.8595 0.614 0.604 0.614 0.604 0.624 2,594,831 0.6106 1.63%
2004-09-07 0 1.840 1.830 1.840 1.830 1.880 556,000 1,026,900 1.8469 0.604 0.601 0.604 0.601 0.617 1,693,340 0.6064 -1.08%
2004-09-06 0 1.860 1.840 1.860 1.830 1.860 4,364,000 8,056,340 1.8461 0.611 0.604 0.611 0.601 0.611 13,290,894 0.6062 2.20%
2004-09-03 0 1.820 1.820 1.830 1.820 1.850 1,268,000 2,328,740 1.8365 0.598 0.598 0.601 0.598 0.607 3,861,790 0.6030 0.55%
2004-09-02 0 1.810 1.810 1.820 1.780 1.830 1,686,000 3,051,180 1.8097 0.594 0.594 0.598 0.584 0.601 5,134,841 0.5942 1.12%
2004-09-01 0 1.790 1.780 1.790 1.760 1.810 1,074,000 1,910,560 1.7789 0.588 0.584 0.588 0.578 0.594 3,270,949 0.5841 2.29%
2004-08-31 0 1.750 1.750 1.790 1.750 1.830 3,844,000 6,943,460 1.8063 0.575 0.575 0.588 0.575 0.601 11,707,194 0.5931 -2.23%
2004-08-30 0 1.790 1.780 1.790 1.730 1.820 2,136,000 3,790,780 1.7747 0.588 0.584 0.588 0.568 0.598 6,505,350 0.5827 -1.10%
2004-08-27 0 1.810 1.800 1.830 1.770 1.870 14,238,000 25,942,800 1.8221 0.594 0.591 0.601 0.581 0.614 43,362,911 0.5983 1.69%
2004-08-26 0 1.780 1.770 1.810 1.690 1.850 13,391,000 24,196,340 1.8069 0.584 0.581 0.594 0.555 0.607 40,783,308 0.5933 5.33%
2004-08-25 0 1.690 1.690 1.700 1.660 1.700 4,272,000 7,176,740 1.6799 0.555 0.555 0.558 0.545 0.558 13,010,701 0.5516 0.60%
2004-08-24 0 1.680 1.660 1.680 1.640 1.680 2,740,000 4,517,020 1.6485 0.552 0.545 0.552 0.538 0.552 8,344,878 0.5413 3.07%
2004-08-23 0 1.630 1.620 1.630 1.600 1.650 2,387,000 3,878,590 1.6249 0.535 0.532 0.535 0.525 0.542 7,269,790 0.5335 0.62%
2004-08-20 0 1.620 1.600 1.620 1.600 1.650 2,740,000 4,444,140 1.6219 0.532 0.525 0.532 0.525 0.542 8,344,878 0.5326 1.25%
2004-08-19 0 1.600 1.600 1.610 1.600 1.620 1,836,000 2,953,700 1.6088 0.525 0.525 0.529 0.525 0.532 5,591,677 0.5282 0.63%
2004-08-18 0 1.590 1.580 1.590 1.570 1.600 2,418,000 3,823,220 1.5811 0.522 0.519 0.522 0.516 0.525 7,364,203 0.5192 -0.62%
2004-08-17 0 1.600 1.600 1.630 1.600 1.680 320,000 521,680 1.6303 0.525 0.525 0.535 0.525 0.552 974,584 0.5353 -3.61%
2004-08-16 0 1.660 1.630 1.660 1.660 1.700 166,000 279,560 1.6841 0.545 0.535 0.545 0.545 0.558 505,566 0.5530 -2.92%
2004-08-13 0 1.710 1.630 1.710 1.680 1.710 634,000 1,076,840 1.6985 0.561 0.535 0.561 0.552 0.561 1,930,895 0.5577 1.18%
2004-08-12 0 1.690 1.670 1.690 1.610 1.700 138,000 229,260 1.6613 0.555 0.548 0.555 0.529 0.558 420,289 0.5455 1.81%
2004-08-11 0 1.660 1.620 1.660 1.650 1.680 386,000 645,880 1.6733 0.545 0.532 0.545 0.542 0.552 1,175,592 0.5494 -2.35%
2004-08-10 0 1.700 1.690 1.710 1.700 1.760 284,000 482,240 1.6980 0.558 0.555 0.561 0.558 0.578 864,944 0.5575 0.00%
2004-08-09 0 1.700 1.680 1.700 1.690 1.740 934,000 1,589,740 1.7021 0.558 0.552 0.558 0.555 0.571 2,844,568 0.5589 0.00%
2004-08-06 0 1.700 1.700 1.720 1.690 1.840 2,034,000 3,494,280 1.7179 0.558 0.558 0.565 0.555 0.604 6,194,702 0.5641 -6.59%
2004-08-05 0 1.820 1.770 1.830 1.770 1.850 146,000 265,100 1.8158 0.598 0.581 0.601 0.581 0.607 444,654 0.5962 1.68%
2004-08-04 0 1.790 1.790 1.800 1.760 1.860 380,000 679,380 1.7878 0.588 0.588 0.591 0.578 0.611 1,157,319 0.5870 0.00%
2004-08-03 0 1.790 1.790 1.820 1.790 1.840 234,000 422,200 1.8043 0.588 0.588 0.598 0.588 0.604 712,665 0.5924 -2.72%
2004-08-02 0 1.840 1.830 1.840 1.830 1.920 354,000 657,960 1.8586 0.604 0.601 0.604 0.601 0.630 1,078,134 0.6103 -0.54%
2004-07-30 0 1.850 1.840 1.850 1.850 1.890 280,000 520,280 1.8581 0.607 0.604 0.607 0.607 0.621 852,761 0.6101 0.00%
2004-07-29 0 1.850 1.830 1.850 1.820 1.880 692,000 1,276,920 1.8453 0.607 0.601 0.607 0.598 0.617 2,107,539 0.6059 0.00%
2004-07-28 0 1.850 1.840 1.850 1.850 1.900 884,000 1,645,560 1.8615 0.607 0.604 0.607 0.607 0.624 2,692,289 0.6112 0.00%
2004-07-27 0 1.850 1.830 1.850 1.820 1.950 3,662,000 6,938,556 1.8947 0.607 0.601 0.607 0.598 0.640 11,152,899 0.6221 -4.15%
2004-07-26 0 1.930 1.880 1.930 1.850 1.950 4,890,000 9,263,740 1.8944 0.634 0.617 0.634 0.607 0.640 14,892,866 0.6220 3.76%
2004-07-23 0 1.860 1.850 1.870 1.790 1.860 2,800,000 5,145,140 1.8376 0.611 0.607 0.614 0.588 0.611 8,527,613 0.6034 3.91%
2004-07-22 0 1.790 1.790 1.820 1.740 1.810 864,000 1,542,320 1.7851 0.588 0.588 0.598 0.571 0.594 2,631,378 0.5861 2.29%
2004-07-21 0 1.750 1.750 1.780 1.750 1.830 338,000 597,320 1.7672 0.575 0.575 0.584 0.575 0.601 1,029,405 0.5803 -0.57%
2004-07-20 0 1.760 1.730 1.760 1.730 1.760 278,000 485,860 1.7477 0.578 0.568 0.578 0.568 0.578 846,670 0.5738 2.33%
2004-07-19 0 1.720 1.710 1.720 1.670 1.720 680,000 1,160,400 1.7065 0.565 0.561 0.565 0.548 0.565 2,070,992 0.5603 2.99%
2004-07-16 0 1.670 1.660 1.680 1.660 1.690 601,000 1,004,680 1.6717 0.548 0.545 0.552 0.545 0.555 1,830,391 0.5489 0.60%
2004-07-15 0 1.660 1.620 1.660 1.620 1.690 1,584,000 2,609,760 1.6476 0.545 0.532 0.545 0.532 0.555 4,824,192 0.5410 0.61%
2004-07-14 0 1.650 1.620 1.650 1.620 1.690 496,000 823,120 1.6595 0.542 0.532 0.542 0.532 0.555 1,510,606 0.5449 -1.79%
2004-07-13 0 1.680 1.650 1.660 1.630 1.900 2,078,000 3,483,860 1.6765 0.552 0.542 0.545 0.535 0.624 6,328,707 0.5505 -4.55%
2004-07-12 0 1.760 1.700 1.760 1.670 1.790 612,000 1,046,400 1.7098 0.578 0.558 0.578 0.548 0.588 1,863,892 0.5614 1.73%
2004-07-09 0 1.730 1.720 1.730 1.720 1.770 508,000 881,960 1.7361 0.568 0.565 0.568 0.565 0.581 1,547,153 0.5701 -2.81%
2004-07-08 0 1.780 1.750 1.780 1.750 1.860 906,000 1,615,780 1.7834 0.584 0.575 0.584 0.575 0.611 2,759,292 0.5856 -1.66%
2004-07-07 0 1.810 1.810 1.820 1.790 1.820 796,000 1,444,020 1.8141 0.594 0.594 0.598 0.588 0.598 2,424,278 0.5956 0.56%
2004-07-06 0 1.800 1.790 1.800 1.750 1.820 780,000 1,396,900 1.7909 0.591 0.588 0.591 0.575 0.598 2,375,549 0.5880 2.86%
2004-07-05 0 1.750 1.750 1.790 1.750 1.800 659,000 1,174,140 1.7817 0.575 0.575 0.588 0.575 0.591 2,007,035 0.5850 -3.85%
2004-07-02 0 1.820 1.800 1.820 1.750 1.820 1,310,000 2,346,200 1.7910 0.598 0.591 0.598 0.575 0.598 3,989,705 0.5881 0.00%
2004-06-30 0 1.820 1.790 1.820 1.780 1.840 4,026,000 7,192,476 1.7865 0.598 0.588 0.598 0.584 0.604 12,261,489 0.5866 1.68%
2004-06-29 0 1.790 1.800 1.810 1.600 1.800 9,060,000 15,632,780 1.7255 0.588 0.591 0.594 0.525 0.591 27,592,918 0.5666 11.87%
2004-06-28 0 1.600 1.600 1.640 1.560 1.650 534,000 844,720 1.5819 0.525 0.525 0.538 0.512 0.542 1,626,338 0.5194 1.27%
2004-06-25 0 1.580 1.570 1.580 1.570 1.650 1,306,000 2,091,720 1.6016 0.519 0.516 0.519 0.516 0.542 3,977,522 0.5259 -3.07%
2004-06-24 0 1.630 1.630 1.640 1.550 1.640 1,656,000 2,638,890 1.5935 0.535 0.535 0.538 0.509 0.538 5,043,474 0.5232 5.84%
2004-06-23 0 1.540 1.520 1.540 1.480 1.540 1,142,000 1,722,900 1.5087 0.506 0.499 0.506 0.486 0.506 3,478,048 0.4954 6.21%
2004-06-21 0 1.450 1.430 1.470 1.400 1.460 444,000 631,300 1.4218 0.476 0.470 0.483 0.460 0.479 1,352,236 0.4669 0.69%
2004-06-18 0 1.440 1.430 1.450 1.370 1.530 3,563,000 5,022,860 1.4097 0.473 0.470 0.476 0.450 0.502 10,851,387 0.4629 -5.88%
2004-06-17 0 1.530 1.510 1.530 1.510 1.600 1,522,000 2,358,000 1.5493 0.502 0.496 0.502 0.496 0.525 4,635,367 0.5087 -2.55%
2004-06-16 0 1.570 1.580 1.590 1.550 1.600 786,000 1,238,540 1.5758 0.516 0.519 0.522 0.509 0.525 2,393,823 0.5174 0.00%
2004-06-15 0 1.570 1.560 1.570 1.540 1.600 1,695,000 2,658,980 1.5687 0.516 0.512 0.516 0.506 0.525 5,162,251 0.5151 -1.26%
2004-06-14 0 1.590 1.580 1.590 1.570 1.690 2,940,000 4,728,380 1.6083 0.522 0.519 0.522 0.516 0.555 8,953,993 0.5281 -4.79%
2004-06-11 0 1.670 1.670 1.680 1.670 1.740 2,530,000 4,252,460 1.6808 0.548 0.548 0.552 0.548 0.571 7,705,307 0.5519 -1.76%
2004-06-10 0 1.700 1.690 1.700 1.670 1.760 2,610,000 4,430,960 1.6977 0.558 0.555 0.558 0.548 0.578 7,948,953 0.5574 -1.16%
2004-06-09 0 1.720 1.710 1.730 1.710 1.750 1,279,000 2,220,574 1.7362 0.565 0.561 0.568 0.561 0.575 3,895,292 0.5701 -0.58%
2004-06-08 0 1.730 1.730 1.740 1.730 1.800 2,503,000 4,376,710 1.7486 0.568 0.568 0.571 0.568 0.591 7,623,077 0.5741 -2.26%
2004-06-07 0 1.770 1.770 1.780 1.730 1.780 920,000 1,620,080 1.7610 0.581 0.581 0.584 0.568 0.584 2,801,930 0.5782 3.51%
2004-06-04 0 1.710 1.700 1.720 1.680 1.770 969,000 1,680,200 1.7340 0.561 0.558 0.565 0.552 0.581 2,951,163 0.5693 -2.84%
2004-06-03 0 1.760 1.740 1.760 1.750 1.810 2,270,000 4,043,340 1.7812 0.578 0.571 0.578 0.575 0.594 6,913,457 0.5849 -1.12%
2004-06-02 0 1.780 1.780 1.810 1.780 1.850 2,232,000 4,049,000 1.8141 0.584 0.584 0.594 0.584 0.607 6,797,726 0.5956 -3.78%
2004-06-01 0 1.850 1.840 1.850 1.850 1.870 1,100,000 2,045,420 1.8595 0.607 0.604 0.607 0.607 0.614 3,350,134 0.6105 0.00%
2004-05-31 0 1.850 1.840 1.860 1.830 1.970 2,888,000 5,359,160 1.8557 0.607 0.604 0.611 0.601 0.647 8,795,623 0.6093 -5.13%
2004-05-28 0 1.950 1.940 1.950 1.920 1.970 1,074,000 2,093,960 1.9497 0.640 0.637 0.640 0.630 0.647 3,270,949 0.6402 1.04%
2004-05-27 0 1.930 1.930 1.940 1.890 1.930 902,000 1,728,900 1.9167 0.634 0.634 0.637 0.621 0.634 2,747,110 0.6294 2.66%
2004-05-25 0 1.880 1.880 1.900 1.870 1.930 984,000 1,878,220 1.9088 0.617 0.617 0.624 0.614 0.634 2,996,847 0.6267 -2.08%
2004-05-24 0 1.920 1.890 1.920 1.860 1.980 1,230,000 2,357,640 1.9168 0.630 0.621 0.630 0.611 0.650 3,746,058 0.6294 0.00%
2004-05-21 0 1.920 1.890 1.920 1.860 1.920 912,000 1,722,360 1.8886 0.630 0.621 0.630 0.611 0.630 2,777,565 0.6201 6.08%
2004-05-20 0 1.810 1.790 1.810 1.800 1.900 1,012,000 1,882,900 1.8606 0.594 0.588 0.594 0.591 0.624 3,082,123 0.6109 -0.55%
2004-05-19 0 1.820 1.810 1.840 1.810 1.920 1,458,000 2,708,600 1.8578 0.598 0.594 0.604 0.594 0.630 4,440,450 0.6100 0.55%
2004-05-18 0 1.810 1.810 1.830 1.770 1.840 872,000 1,576,420 1.8078 0.594 0.594 0.601 0.581 0.604 2,655,742 0.5936 2.26%
2004-05-17 0 1.770 1.760 1.780 1.770 2.000 270,000 495,260 1.8343 0.581 0.578 0.584 0.581 0.657 822,306 0.6023 -9.69%
2004-05-14 0 1.960 1.980 2.000 1.900 1.980 1,054,000 2,061,828 1.9562 0.644 0.650 0.657 0.624 0.650 3,210,037 0.6423 0.00%
2004-05-13 0 1.960 1.960 2.000 1.920 1.990 12,226,000 24,811,560 2.0294 0.644 0.644 0.657 0.630 0.653 37,235,212 0.6663 3.16%
2004-05-12 0 1.900 1.860 1.980 1.900 2.075 3,983,200 8,188,366 2.0557 0.624 0.611 0.650 0.624 0.681 12,131,138 0.6750 -8.43%
2004-05-11 0 2.075 2.050 2.100 2.025 2.075 1,832,000 3,766,750 2.0561 0.681 0.673 0.690 0.665 0.681 5,579,495 0.6751 0.00%
2004-05-10 0 2.075 2.050 2.125 2.000 2.150 3,124,000 6,405,150 2.0503 0.681 0.673 0.698 0.657 0.706 9,514,379 0.6732 -2.35%
2004-05-07 0 2.125 2.125 2.150 2.025 2.150 2,946,200 6,227,844 2.1139 0.698 0.698 0.706 0.665 0.706 8,972,876 0.6941 6.25%
2004-05-06 0 2.000 2.000 2.050 1.900 2.050 4,150,000 8,324,220 2.0058 0.657 0.657 0.673 0.624 0.673 12,639,140 0.6586 4.17%
2004-05-05 0 1.920 1.920 1.940 1.850 1.940 414,000 792,460 1.9142 0.630 0.630 0.637 0.607 0.637 1,260,868 0.6285 1.05%
2004-05-04 0 1.900 1.900 1.910 1.820 1.900 582,000 1,083,360 1.8614 0.624 0.624 0.627 0.598 0.624 1,772,525 0.6112 7.95%
2004-05-03 0 1.760 1.760 1.780 1.760 1.880 194,000 348,240 1.7951 0.578 0.578 0.584 0.578 0.617 590,842 0.5894 -4.86%
2004-04-30 0 1.850 1.850 1.860 1.800 1.920 1,120,000 2,088,620 1.8648 0.607 0.607 0.611 0.591 0.630 3,411,045 0.6123 -4.15%
2004-04-29 0 1.930 1.930 1.940 1.930 2.100 1,854,000 3,615,880 1.9503 0.634 0.634 0.637 0.634 0.690 5,646,498 0.6404 -8.10%
2004-04-28 0 2.100 2.075 2.100 2.075 2.150 394,000 828,400 2.1025 0.690 0.681 0.690 0.681 0.706 1,199,957 0.6904 -1.18%
2004-04-27 0 2.125 2.125 2.175 2.100 2.150 1,322,000 2,831,750 2.1420 0.698 0.698 0.714 0.690 0.706 4,026,251 0.7033 1.19%
2004-04-26 0 2.100 2.100 2.125 2.075 2.150 1,870,000 3,952,800 2.1138 0.690 0.690 0.698 0.681 0.706 5,695,227 0.6941 -2.33%
2004-04-23 0 2.150 2.125 2.200 2.050 2.200 4,284,800 9,146,700 2.1347 0.706 0.698 0.722 0.673 0.722 13,049,684 0.7009 6.17%
2004-04-22 0 2.025 2.025 2.050 2.000 2.150 3,300,000 6,810,980 2.0639 0.665 0.665 0.673 0.657 0.706 10,050,401 0.6777 -1.22%
2004-04-21 0 2.050 2.025 2.100 1.980 2.150 4,969,058 10,296,918 2.0722 0.673 0.665 0.690 0.650 0.706 15,133,644 0.6804 1.23%
2004-04-20 0 2.025 2.000 2.050 1.980 2.225 13,636,000 28,591,030 2.0967 0.665 0.657 0.673 0.650 0.731 41,529,474 0.6885 -3.57%
2004-04-19 0 2.100 2.075 2.175 2.025 2.325 6,168,000 13,274,100 2.1521 0.690 0.681 0.714 0.665 0.763 18,785,113 0.7066 -9.68%
2004-04-16 0 2.325 2.300 2.325 2.325 2.375 1,178,000 2,777,950 2.3582 0.763 0.755 0.763 0.763 0.780 3,587,688 0.7743 -2.11%
2004-04-15 0 2.375 2.325 2.375 2.300 2.525 3,050,000 7,384,450 2.4211 0.780 0.763 0.780 0.755 0.829 9,289,007 0.7950 -6.86%
2004-04-14 0 2.550 2.550 2.575 2.525 2.650 1,260,000 3,266,450 2.5924 0.837 0.837 0.845 0.829 0.870 3,837,426 0.8512 -2.86%
2004-04-13 0 2.625 2.575 2.625 2.575 2.775 2,144,000 5,636,400 2.6289 0.862 0.845 0.862 0.845 0.911 6,529,715 0.8632 -5.41%
2004-04-08 0 2.775 2.750 2.800 2.750 2.800 320,000 884,400 2.7638 0.911 0.903 0.919 0.903 0.919 974,584 0.9075 0.80%
2004-04-07 0 2.800 2.750 2.800 2.675 2.800 3,426,000 9,458,500 2.7608 0.904 0.888 0.904 0.864 0.904 10,612,802 0.8912 0.00%
2004-04-06 0 2.800 2.750 2.800 2.700 2.875 4,742,000 13,242,550 2.7926 0.904 0.888 0.904 0.872 0.928 14,689,407 0.9015 -2.61%
2004-04-02 0 2.875 2.850 2.875 2.700 2.900 6,950,000 19,680,700 2.8318 0.928 0.920 0.928 0.872 0.936 21,529,181 0.9141 7.48%
2004-04-01 1 - - - - - 0 0 - 0.864 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 0.864 - - - - 0 - 0.00%
2004-03-30 0 2.675 2.650 2.675 2.600 2.700 4,067,000 10,796,250 2.6546 0.864 0.855 0.864 0.839 0.872 12,598,443 0.8570 2.88%
2004-03-29 0 2.600 2.600 2.625 2.525 2.625 1,354,000 3,518,050 2.5983 0.839 0.839 0.847 0.815 0.847 4,194,318 0.8388 0.00%
2004-03-26 0 2.600 2.575 2.600 2.575 2.700 1,828,000 4,785,200 2.6177 0.839 0.831 0.839 0.831 0.872 5,662,639 0.8450 -3.70%
2004-03-25 0 2.700 2.650 2.700 2.650 2.800 1,796,000 4,830,970 2.6898 0.872 0.855 0.872 0.855 0.904 5,563,512 0.8683 -3.57%
2004-03-24 0 2.800 2.750 2.800 2.650 2.800 3,948,000 10,688,300 2.7073 0.904 0.888 0.904 0.855 0.904 12,229,814 0.8740 4.67%
2004-03-23 0 2.675 2.625 2.675 2.575 2.675 1,724,000 4,533,750 2.6298 0.864 0.847 0.864 0.831 0.864 5,340,476 0.8489 2.88%
2004-03-22 0 2.600 2.575 2.625 2.550 2.625 2,916,000 7,596,000 2.6049 0.839 0.831 0.847 0.823 0.847 9,032,963 0.8409 -0.95%
2004-03-19 0 2.625 2.575 2.625 2.500 2.625 2,338,000 5,999,850 2.5662 0.847 0.831 0.847 0.807 0.847 7,242,479 0.8284 5.00%
2004-03-18 0 2.500 2.450 2.500 2.425 2.500 524,000 1,287,050 2.4562 0.807 0.791 0.807 0.783 0.807 1,623,207 0.7929 2.04%
2004-03-17 0 2.450 2.425 2.500 2.425 2.500 693,000 1,707,700 2.4642 0.791 0.783 0.807 0.783 0.807 2,146,723 0.7955 -1.01%
2004-03-16 0 2.475 2.425 2.475 2.425 2.500 1,150,000 2,833,350 2.4638 0.799 0.783 0.799 0.783 0.807 3,562,383 0.7954 0.00%
2004-03-15 0 2.475 2.475 2.500 2.450 2.500 2,544,000 6,276,850 2.4673 0.799 0.799 0.807 0.791 0.807 7,880,610 0.7965 1.02%
2004-03-12 0 2.450 2.425 2.450 2.350 2.450 3,118,000 7,497,250 2.4045 0.791 0.783 0.791 0.759 0.791 9,658,703 0.7762 1.03%
2004-03-11 0 2.425 2.425 2.450 2.425 2.500 4,080,000 9,966,650 2.4428 0.783 0.783 0.791 0.783 0.807 12,638,714 0.7886 -2.02%
2004-03-10 0 2.475 2.450 2.475 2.475 2.525 2,742,000 6,825,150 2.4891 0.799 0.791 0.799 0.799 0.815 8,493,959 0.8035 -1.00%
2004-03-09 0 2.500 2.475 2.500 2.450 2.525 2,360,000 5,900,050 2.5000 0.807 0.799 0.807 0.791 0.815 7,310,628 0.8071 -0.99%
2004-03-08 0 2.525 2.525 2.550 2.525 2.600 1,414,000 3,578,400 2.5307 0.815 0.815 0.823 0.815 0.839 4,380,182 0.8170 0.00%
2004-03-05 0 2.525 2.500 2.525 2.475 2.650 4,838,000 12,417,700 2.5667 0.815 0.807 0.815 0.799 0.855 14,986,788 0.8286 2.02%
2004-03-04 0 2.475 2.450 2.500 2.450 2.500 2,286,000 5,703,650 2.4950 0.799 0.791 0.807 0.791 0.807 7,081,397 0.8054 -1.00%
2004-03-03 0 2.500 2.500 2.525 2.425 2.550 5,338,000 13,235,950 2.4796 0.807 0.807 0.815 0.783 0.823 16,535,650 0.8004 -0.99%
2004-03-02 0 2.525 2.500 2.525 2.500 2.625 10,131,456 25,898,341 2.5562 0.815 0.807 0.815 0.807 0.847 31,384,454 0.8252 -3.81%
2004-03-01 0 2.625 2.600 2.625 2.525 2.625 16,246,000 41,798,900 2.5729 0.847 0.839 0.847 0.815 0.847 50,325,623 0.8306 5.00%
2004-02-27 0 2.500 2.500 2.525 2.375 2.525 4,688,000 11,693,800 2.4944 0.807 0.807 0.815 0.767 0.815 14,522,130 0.8052 5.26%
2004-02-26 0 2.375 2.375 2.425 2.350 2.500 2,624,000 6,395,720 2.4374 0.767 0.767 0.783 0.759 0.807 8,128,428 0.7868 -2.06%
2004-02-25 0 2.425 2.425 2.475 2.425 2.500 1,042,000 2,565,400 2.4620 0.783 0.783 0.799 0.783 0.807 3,227,828 0.7948 -3.00%
2004-02-24 0 2.500 2.475 2.500 2.475 2.500 2,129,750 5,293,600 2.4855 0.807 0.799 0.807 0.799 0.807 6,597,378 0.8024 1.01%
2004-02-23 0 2.475 2.475 2.525 2.400 2.550 4,208,000 10,460,050 2.4858 0.799 0.799 0.815 0.775 0.823 13,035,222 0.8024 3.12%
2004-02-20 0 2.400 2.400 2.450 2.375 2.575 2,458,000 6,023,850 2.4507 0.775 0.775 0.791 0.767 0.831 7,614,205 0.7911 -4.95%
2004-02-19 0 2.525 2.500 2.550 2.500 2.600 2,888,000 7,297,400 2.5268 0.815 0.807 0.823 0.807 0.839 8,946,227 0.8157 -3.81%
2004-02-18 0 2.625 2.600 2.625 2.550 2.675 2,208,000 5,747,750 2.6031 0.847 0.839 0.847 0.823 0.864 6,839,774 0.8403 0.96%
2004-02-17 0 2.600 2.575 2.625 2.575 2.675 2,648,000 6,939,150 2.6205 0.839 0.831 0.847 0.831 0.864 8,202,773 0.8460 -3.70%
2004-02-16 0 2.700 2.650 2.700 2.675 2.750 834,000 2,251,356 2.6995 0.872 0.855 0.872 0.864 0.888 2,583,502 0.8714 -0.92%
2004-02-13 0 2.725 2.700 2.750 2.675 2.850 2,410,000 6,541,600 2.7144 0.880 0.872 0.888 0.864 0.920 7,465,515 0.8762 0.00%
2004-02-12 0 2.725 2.700 2.725 2.700 2.750 656,000 1,789,850 2.7284 0.880 0.872 0.880 0.872 0.888 2,032,107 0.8808 0.00%
2004-02-11 0 2.725 2.725 2.750 2.700 2.775 2,638,000 7,200,400 2.7295 0.880 0.880 0.888 0.872 0.896 8,171,796 0.8811 0.93%
2004-02-10 0 2.700 2.675 2.725 2.625 2.775 5,998,000 16,248,530 2.7090 0.872 0.864 0.880 0.847 0.896 18,580,148 0.8745 2.86%
2004-02-09 0 2.625 2.600 2.650 2.575 2.700 2,302,000 6,089,600 2.6454 0.847 0.839 0.855 0.831 0.872 7,130,961 0.8540 0.96%
2004-02-06 0 2.600 2.575 2.600 2.550 2.600 2,630,000 6,813,250 2.5906 0.839 0.831 0.839 0.823 0.839 8,147,014 0.8363 0.00%
2004-02-05 0 2.600 2.550 2.600 2.550 2.650 3,006,000 7,765,550 2.5833 0.839 0.823 0.839 0.823 0.855 9,311,758 0.8340 -0.95%
2004-02-04 0 2.625 2.600 2.625 2.600 2.700 3,782,000 9,948,000 2.6304 0.847 0.839 0.847 0.839 0.872 11,715,592 0.8491 0.00%
2004-02-03 0 2.625 2.625 2.650 2.500 2.675 4,290,000 11,172,350 2.6043 0.847 0.847 0.855 0.807 0.864 13,289,236 0.8407 2.94%
2004-02-02 0 2.550 2.525 2.550 2.550 2.650 4,434,000 11,494,950 2.5925 0.823 0.815 0.823 0.823 0.855 13,735,308 0.8369 -2.86%
2004-01-30 0 2.625 2.600 2.625 2.575 2.650 8,305,900 21,602,890 2.6009 0.847 0.839 0.847 0.831 0.855 25,729,385 0.8396 1.94%
2004-01-29 0 2.575 2.575 2.600 2.550 2.700 6,250,000 16,213,500 2.5942 0.831 0.831 0.839 0.823 0.872 19,360,775 0.8374 -4.63%
2004-01-28 0 2.700 2.650 2.750 2.600 2.800 3,933,900 10,577,035 2.6887 0.872 0.855 0.888 0.839 0.904 12,186,136 0.8680 -3.57%
2004-01-27 0 2.800 2.750 2.800 2.725 2.875 8,264,000 23,317,970 2.8216 0.904 0.888 0.904 0.880 0.928 25,599,591 0.9109 -1.75%
2004-01-26 0 2.850 2.825 2.875 2.750 2.875 6,460,000 18,234,400 2.8227 0.920 0.912 0.928 0.888 0.928 20,011,297 0.9112 1.79%
2004-01-21 0 2.800 2.775 2.800 2.700 2.825 7,570,000 20,917,920 2.7633 0.904 0.896 0.904 0.872 0.912 23,449,770 0.8920 3.70%
2004-01-20 0 2.700 2.700 2.725 2.600 2.775 6,997,800 18,514,699 2.6458 0.872 0.872 0.880 0.839 0.896 21,677,253 0.8541 5.88%
2004-01-19 0 2.550 2.525 2.550 2.450 2.550 4,718,000 11,822,000 2.5057 0.823 0.815 0.823 0.791 0.823 14,615,062 0.8089 0.99%
2004-01-16 0 2.525 2.500 2.525 2.500 2.675 11,695,000 30,713,067 2.6262 0.815 0.807 0.815 0.807 0.864 36,227,881 0.8478 -6.48%
2004-01-15 0 2.700 2.700 2.725 2.450 2.775 23,826,000 64,162,500 2.6930 0.872 0.872 0.880 0.791 0.896 73,806,371 0.8693 10.20%
2004-01-14 0 2.450 2.450 2.475 2.300 2.475 5,256,000 12,469,100 2.3724 0.791 0.791 0.799 0.742 0.799 16,281,637 0.7658 7.69%
2004-01-13 0 2.275 2.275 2.325 2.175 2.325 3,534,000 8,025,250 2.2709 0.734 0.734 0.751 0.702 0.751 10,947,356 0.7331 5.81%
2004-01-12 0 2.150 2.150 2.175 2.150 2.275 2,254,000 5,024,600 2.2292 0.694 0.694 0.702 0.694 0.734 6,982,270 0.7196 -6.52%
2004-01-09 0 2.300 2.300 2.325 2.200 2.475 4,066,000 9,511,250 2.3392 0.742 0.742 0.751 0.710 0.799 12,595,346 0.7551 -2.13%
2004-01-08 0 2.350 2.300 2.350 2.125 2.400 9,730,000 21,527,300 2.2125 0.759 0.742 0.759 0.686 0.775 30,140,854 0.7142 1.08%
2004-01-07 0 2.325 2.300 2.400 2.300 2.500 10,842,000 26,094,750 2.4068 0.751 0.742 0.775 0.742 0.807 33,585,523 0.7770 -3.13%
2004-01-06 0 2.400 2.375 2.400 2.300 2.550 17,238,000 41,551,900 2.4105 0.775 0.767 0.775 0.742 0.823 53,398,565 0.7781 -4.00%
2004-01-05 0 2.500 2.475 2.525 2.075 2.525 17,488,000 39,833,350 2.2778 0.807 0.799 0.815 0.670 0.815 54,172,996 0.7353 14.94%
2004-01-02 0 2.175 2.150 2.175 2.025 2.175 5,694,000 12,000,850 2.1076 0.702 0.694 0.702 0.654 0.702 17,638,440 0.6804 6.10%
2003-12-31 0 2.050 2.025 2.050 2.000 2.050 728,000 1,468,550 2.0172 0.662 0.654 0.662 0.646 0.662 2,255,143 0.6512 0.00%
2003-12-30 0 2.050 2.000 2.050 1.980 2.075 11,790,000 23,870,640 2.0247 0.662 0.646 0.662 0.639 0.670 36,522,165 0.6536 4.06%
2003-12-29 0 1.970 1.950 1.970 1.900 1.980 3,714,000 7,180,300 1.9333 0.636 0.629 0.636 0.613 0.639 11,504,947 0.6241 -0.51%
2003-12-24 0 1.980 1.960 1.980 1.960 2.025 7,096,000 14,139,440 1.9926 0.639 0.633 0.639 0.633 0.654 21,981,449 0.6432 -4.58%
2003-12-23 0 2.075 2.025 2.075 1.960 2.075 11,582,000 23,310,840 2.0127 0.670 0.654 0.670 0.633 0.670 35,877,839 0.6497 6.96%
2003-12-22 0 1.940 1.940 1.950 1.900 2.025 13,666,000 26,688,860 1.9529 0.626 0.626 0.629 0.613 0.654 42,333,495 0.6304 1.04%
2003-12-19 0 1.920 1.910 1.920 1.860 1.920 12,274,000 23,247,500 1.8940 0.620 0.617 0.620 0.600 0.620 38,021,464 0.6114 3.23%
2003-12-18 0 1.860 1.850 1.860 1.820 1.860 1,930,000 3,545,176 1.8369 0.600 0.597 0.600 0.588 0.600 5,978,607 0.5930 1.64%
2003-12-17 0 1.830 1.830 1.840 1.820 1.860 5,716,000 10,506,440 1.8381 0.591 0.591 0.594 0.588 0.600 17,706,590 0.5934 -1.08%
2003-12-16 0 1.850 1.840 1.850 1.830 1.860 6,880,000 12,724,080 1.8494 0.597 0.594 0.597 0.591 0.600 21,312,341 0.5970 0.54%
2003-12-15 0 1.840 1.820 1.840 1.820 1.910 7,366,000 13,687,880 1.8583 0.594 0.588 0.594 0.588 0.617 22,817,835 0.5999 0.55%
2003-12-12 0 1.830 1.830 1.840 1.790 1.840 3,022,000 5,509,620 1.8232 0.591 0.591 0.594 0.578 0.594 9,361,322 0.5886 1.67%
2003-12-11 0 1.800 1.790 1.800 1.760 1.830 2,238,000 4,004,920 1.7895 0.581 0.578 0.581 0.568 0.591 6,932,706 0.5777 0.56%
2003-12-10 0 1.790 1.780 1.800 1.760 1.820 2,402,000 4,330,900 1.8030 0.578 0.575 0.581 0.568 0.588 7,440,733 0.5821 -0.56%
2003-12-09 0 1.800 1.780 1.800 1.730 1.800 4,790,000 8,573,040 1.7898 0.581 0.575 0.581 0.558 0.581 14,838,098 0.5778 2.86%
2003-12-08 0 1.750 1.730 1.750 1.720 1.760 1,884,000 3,291,500 1.7471 0.565 0.558 0.565 0.555 0.568 5,836,112 0.5640 0.57%
2003-12-05 0 1.740 1.730 1.740 1.720 1.750 956,000 1,650,600 1.7266 0.562 0.558 0.562 0.555 0.565 2,961,424 0.5574 0.00%
2003-12-04 0 1.740 1.740 1.750 1.730 1.770 2,774,000 4,832,720 1.7421 0.562 0.562 0.565 0.558 0.571 8,593,086 0.5624 -0.57%
2003-12-03 0 1.750 1.740 1.760 1.720 1.780 2,912,000 5,144,060 1.7665 0.565 0.562 0.568 0.555 0.575 9,020,572 0.5703 0.57%
2003-12-02 0 1.740 1.730 1.740 1.740 1.770 3,122,000 5,496,480 1.7606 0.562 0.558 0.562 0.562 0.571 9,671,094 0.5683 -1.69%
2003-12-01 0 1.770 1.760 1.770 1.730 1.770 4,302,000 7,521,520 1.7484 0.571 0.568 0.571 0.558 0.571 13,326,408 0.5644 2.31%
2003-11-28 0 1.730 1.720 1.730 1.690 1.730 2,106,000 3,611,960 1.7151 0.558 0.555 0.558 0.546 0.558 6,523,807 0.5537 0.00%
2003-11-27 0 1.730 1.720 1.730 1.700 1.740 4,322,000 7,460,200 1.7261 0.558 0.555 0.558 0.549 0.562 13,388,363 0.5572 2.37%
2003-11-26 0 1.690 1.690 1.700 1.650 1.700 3,078,000 5,188,180 1.6856 0.546 0.546 0.549 0.533 0.549 9,534,794 0.5441 2.42%
2003-11-25 0 1.650 1.650 1.660 1.640 1.660 1,146,000 1,891,260 1.6503 0.533 0.533 0.536 0.529 0.536 3,549,992 0.5328 1.23%
2003-11-24 0 1.630 1.630 1.640 1.630 1.650 790,000 1,293,680 1.6376 0.526 0.526 0.529 0.526 0.533 2,447,202 0.5286 0.62%
2003-11-21 0 1.620 1.620 1.630 1.590 1.630 3,912,000 6,317,340 1.6149 0.523 0.523 0.526 0.513 0.526 12,118,296 0.5213 1.25%
2003-11-20 0 1.600 1.600 1.610 1.600 1.630 1,154,000 1,869,080 1.6197 0.517 0.517 0.520 0.517 0.526 3,574,773 0.5229 -1.23%
2003-11-19 0 1.620 1.620 1.640 1.610 1.630 2,558,000 4,130,740 1.6148 0.523 0.523 0.529 0.520 0.526 7,923,978 0.5213 -0.61%
2003-11-18 0 1.630 1.630 1.640 1.630 1.650 1,724,000 2,829,880 1.6415 0.526 0.526 0.529 0.526 0.533 5,340,476 0.5299 -0.61%
2003-11-17 0 1.640 1.630 1.650 1.620 1.650 3,558,000 5,821,360 1.6361 0.529 0.526 0.533 0.523 0.533 11,021,702 0.5282 1.86%
2003-11-14 0 1.610 1.600 1.610 1.600 1.620 3,446,000 5,533,000 1.6056 0.520 0.517 0.520 0.517 0.523 10,674,757 0.5183 0.00%
2003-11-13 0 1.610 1.610 1.620 1.600 1.660 8,124,000 13,179,876 1.6223 0.520 0.520 0.523 0.517 0.536 25,165,909 0.5237 -0.62%
2003-11-12 0 1.620 1.620 1.630 1.620 1.670 3,136,300 5,131,420 1.6361 0.523 0.523 0.526 0.523 0.539 9,715,392 0.5282 -2.41%
2003-11-11 0 1.660 1.650 1.660 1.630 1.660 1,210,010 1,988,577 1.6434 0.536 0.533 0.536 0.526 0.536 3,748,277 0.5305 0.61%
2003-11-10 0 1.650 1.650 1.660 1.650 1.690 2,846,000 4,738,280 1.6649 0.533 0.533 0.536 0.533 0.546 8,816,122 0.5375 -1.79%
2003-11-07 0 1.680 1.680 1.690 1.680 1.710 4,944,000 8,361,080 1.6912 0.542 0.542 0.546 0.542 0.552 15,315,147 0.5459 -0.59%
2003-11-06 0 1.690 1.680 1.690 1.680 1.710 1,692,000 2,867,560 1.6948 0.546 0.542 0.546 0.542 0.552 5,241,349 0.5471 -0.59%
2003-11-05 0 1.700 1.690 1.710 1.700 1.720 1,946,000 3,322,380 1.7073 0.549 0.546 0.552 0.549 0.555 6,028,171 0.5511 0.00%
2003-11-04 0 1.700 1.700 1.720 1.700 1.740 3,276,000 5,629,600 1.7184 0.549 0.549 0.555 0.549 0.562 10,148,144 0.5547 -1.16%
2003-11-03 0 1.720 1.720 1.730 1.720 1.750 2,428,000 4,193,380 1.7271 0.555 0.555 0.558 0.555 0.565 7,521,274 0.5575 -2.82%
2003-10-31 0 1.770 1.730 1.770 1.660 1.770 5,602,000 9,645,346 1.7218 0.571 0.558 0.571 0.536 0.571 17,353,450 0.5558 5.99%
2003-10-30 0 1.670 1.670 1.680 1.670 1.720 7,700,000 12,914,660 1.6772 0.539 0.539 0.542 0.539 0.555 23,852,474 0.5414 -2.91%
2003-10-29 0 1.720 1.710 1.720 1.700 1.780 3,364,000 5,823,600 1.7312 0.555 0.552 0.555 0.549 0.575 10,420,743 0.5588 -2.82%
2003-10-28 0 1.770 1.760 1.770 1.740 1.770 2,502,000 4,403,840 1.7601 0.571 0.568 0.571 0.562 0.571 7,750,505 0.5682 1.72%
2003-10-27 0 1.740 1.740 1.750 1.730 1.770 1,042,000 1,825,560 1.7520 0.562 0.562 0.565 0.558 0.571 3,227,828 0.5656 0.58%
2003-10-24 0 1.730 1.710 1.730 1.680 1.760 3,342,000 5,722,260 1.7122 0.558 0.552 0.558 0.542 0.568 10,352,593 0.5527 2.37%
2003-10-23 0 1.690 1.690 1.700 1.670 1.800 12,652,000 21,733,700 1.7178 0.546 0.546 0.549 0.539 0.581 39,192,403 0.5545 -7.14%
2003-10-22 0 1.820 1.810 1.830 1.810 1.900 5,970,000 10,956,580 1.8353 0.588 0.584 0.591 0.584 0.613 18,493,412 0.5925 -3.19%
2003-10-21 0 1.880 1.860 1.880 1.850 1.900 2,531,000 4,734,560 1.8706 0.607 0.600 0.607 0.597 0.613 7,840,339 0.6039 -1.05%
2003-10-20 0 1.900 1.890 1.900 1.880 1.910 4,128,000 7,849,380 1.9015 0.613 0.610 0.613 0.607 0.617 12,787,404 0.6138 1.06%
2003-10-17 0 1.880 1.870 1.880 1.870 1.900 3,510,000 6,641,900 1.8923 0.607 0.604 0.607 0.604 0.613 10,873,011 0.6109 1.08%
2003-10-16 0 1.860 1.840 1.850 1.830 1.910 5,556,000 10,443,040 1.8796 0.600 0.594 0.597 0.591 0.617 17,210,954 0.6068 -1.06%
2003-10-15 0 1.880 1.870 1.880 1.860 1.910 8,174,000 15,428,600 1.8875 0.607 0.604 0.607 0.600 0.617 25,320,795 0.6093 2.17%
2003-10-14 0 1.840 1.830 1.850 1.840 1.900 4,582,000 8,526,380 1.8608 0.594 0.591 0.597 0.594 0.613 14,193,771 0.6007 -3.16%
2003-10-13 0 1.900 1.880 1.900 1.810 1.930 11,958,700 22,425,838 1.8753 0.613 0.607 0.613 0.584 0.623 37,044,751 0.6054 6.15%
2003-10-10 0 1.790 1.790 1.810 1.780 1.820 4,902,000 8,829,520 1.8012 0.578 0.578 0.584 0.575 0.588 15,185,043 0.5815 0.00%
2003-10-09 0 1.790 1.780 1.800 1.780 1.810 8,396,000 15,065,560 1.7944 0.578 0.575 0.581 0.575 0.584 26,008,490 0.5793 0.56%
2003-10-08 0 1.780 1.780 1.790 1.780 1.850 6,774,000 12,331,840 1.8205 0.575 0.575 0.578 0.575 0.597 20,983,982 0.5877 -2.73%
2003-10-07 0 1.830 1.820 1.830 1.810 1.860 1,660,000 3,047,372 1.8358 0.591 0.588 0.591 0.584 0.600 5,142,222 0.5926 -1.08%
2003-10-06 0 1.850 1.840 1.850 1.810 1.860 2,194,000 4,017,600 1.8312 0.597 0.594 0.597 0.584 0.600 6,796,406 0.5911 1.09%
2003-10-03 0 1.830 1.820 1.830 1.790 1.860 2,970,000 5,413,200 1.8226 0.591 0.588 0.591 0.578 0.600 9,200,240 0.5884 -1.08%
2003-10-02 0 1.850 1.830 1.860 1.810 1.870 3,646,000 6,718,900 1.8428 0.597 0.591 0.600 0.584 0.604 11,294,301 0.5949 2.78%
2003-09-30 0 1.800 1.800 1.830 1.770 1.840 3,552,000 6,411,504 1.8050 0.581 0.581 0.591 0.571 0.594 11,003,115 0.5827 2.27%
2003-09-29 0 1.760 1.760 1.780 1.760 1.800 424,000 750,220 1.7694 0.568 0.568 0.575 0.568 0.581 1,313,435 0.5712 -0.56%
2003-09-26 0 1.770 1.750 1.760 1.750 1.820 3,200,000 5,682,050 1.7756 0.571 0.565 0.568 0.565 0.588 9,912,717 0.5732 -1.67%
2003-09-25 0 1.800 1.770 1.800 1.800 1.860 2,032,000 3,748,760 1.8449 0.581 0.571 0.581 0.581 0.600 6,294,575 0.5956 -2.70%
2003-09-24 0 1.850 1.830 1.850 1.820 1.850 1,108,000 2,034,140 1.8359 0.597 0.591 0.597 0.588 0.597 3,432,278 0.5927 1.09%
2003-09-23 0 1.830 1.820 1.830 1.750 1.830 1,771,000 3,160,460 1.7846 0.591 0.588 0.591 0.565 0.591 5,486,069 0.5761 3.39%
2003-09-22 0 1.770 1.770 1.800 1.770 1.860 4,258,000 7,761,180 1.8227 0.571 0.571 0.581 0.571 0.600 13,190,109 0.5884 -4.32%
2003-09-19 0 1.850 1.850 1.860 1.830 1.900 8,878,000 16,502,560 1.8588 0.597 0.597 0.600 0.591 0.613 27,501,593 0.6001 -0.54%
2003-09-18 0 1.860 1.850 1.870 1.840 1.900 13,296,000 24,872,800 1.8707 0.600 0.597 0.604 0.594 0.613 41,187,337 0.6039 0.00%
2003-09-17 0 1.860 1.850 1.860 1.830 1.910 13,044,000 24,365,560 1.8680 0.600 0.597 0.600 0.591 0.617 40,406,711 0.6030 -1.06%
2003-09-16 0 1.880 1.870 1.880 1.870 1.950 26,423,000 50,324,374 1.9046 0.607 0.604 0.607 0.604 0.629 81,851,160 0.6148 0.53%
2003-09-15 0 1.870 1.870 1.880 1.680 1.880 33,548,000 59,123,828 1.7624 0.604 0.604 0.607 0.542 0.607 103,922,443 0.5689 11.98%
2003-09-11 0 1.670 1.670 1.680 1.620 1.680 2,092,000 3,476,660 1.6619 0.539 0.539 0.542 0.523 0.542 6,480,438 0.5365 2.45%
2003-09-10 0 1.630 1.620 1.640 1.620 1.700 9,750,000 16,015,500 1.6426 0.526 0.523 0.529 0.523 0.549 30,202,808 0.5303 -1.81%
2003-09-09 0 1.660 1.650 1.660 1.650 1.750 6,020,000 10,283,940 1.7083 0.536 0.533 0.536 0.533 0.565 18,648,298 0.5515 -5.14%
2003-09-08 0 1.750 1.750 1.760 1.720 1.760 10,050,000 17,534,080 1.7447 0.565 0.565 0.568 0.555 0.568 31,132,126 0.5632 2.34%
2003-09-05 0 1.710 1.690 1.710 1.690 1.740 3,734,000 6,410,340 1.7167 0.552 0.546 0.552 0.546 0.562 11,566,901 0.5542 -1.16%
2003-09-04 0 1.730 1.730 1.740 1.700 1.740 9,350,000 16,154,420 1.7277 0.558 0.558 0.562 0.549 0.562 28,963,719 0.5577 1.17%
2003-09-03 0 1.710 1.700 1.720 1.680 1.710 14,066,000 23,782,220 1.6908 0.552 0.549 0.555 0.542 0.552 43,572,585 0.5458 0.59%
2003-09-02 0 1.700 1.700 1.710 1.670 1.720 3,204,000 5,431,120 1.6951 0.549 0.549 0.552 0.539 0.555 9,925,107 0.5472 0.00%
2003-09-01 0 1.700 1.700 1.710 1.680 1.750 10,460,000 17,799,500 1.7017 0.549 0.549 0.552 0.542 0.565 32,402,192 0.5493 -0.58%
2003-08-29 0 1.710 1.710 1.720 1.630 1.710 9,107,600 15,286,176 1.6784 0.552 0.552 0.555 0.526 0.552 28,212,831 0.5418 5.56%
2003-08-28 0 1.620 1.600 1.630 1.560 1.630 3,088,000 4,901,720 1.5873 0.523 0.517 0.526 0.504 0.526 9,565,772 0.5124 4.52%
2003-08-27 0 1.550 1.530 1.580 1.530 1.620 6,032,000 9,544,618 1.5823 0.500 0.494 0.510 0.494 0.523 18,685,471 0.5108 -1.27%
2003-08-26 0 1.570 1.560 1.580 1.530 1.630 6,788,000 10,639,960 1.5675 0.507 0.504 0.510 0.494 0.526 21,027,350 0.5060 -3.68%
2003-08-25 0 1.630 1.630 1.640 1.630 1.740 3,154,000 5,250,640 1.6648 0.526 0.526 0.529 0.526 0.562 9,770,221 0.5374 -3.55%
2003-08-22 0 1.690 1.670 1.690 1.660 1.720 2,884,000 4,891,420 1.6961 0.546 0.539 0.546 0.536 0.555 8,933,836 0.5475 0.00%
2003-08-21 0 1.690 1.680 1.700 1.630 1.710 3,730,000 6,289,580 1.6862 0.546 0.542 0.549 0.526 0.552 11,554,510 0.5443 2.42%
2003-08-20 0 1.650 1.630 1.650 1.630 1.710 8,932,000 14,799,020 1.6569 0.533 0.526 0.533 0.526 0.552 27,668,870 0.5349 -1.79%
2003-08-19 0 1.680 1.680 1.690 1.660 1.790 23,392,000 40,292,462 1.7225 0.542 0.542 0.546 0.536 0.578 72,461,958 0.5560 -1.75%
2003-08-18 0 1.710 1.710 1.720 1.610 1.720 26,704,000 44,402,000 1.6627 0.552 0.552 0.555 0.520 0.555 82,721,620 0.5368 8.23%
2003-08-15 0 1.580 1.580 1.590 1.540 1.640 26,426,000 42,007,352 1.5896 0.510 0.510 0.513 0.497 0.529 81,860,453 0.5132 1.28%
2003-08-14 0 1.560 1.560 1.570 1.540 1.580 14,074,000 22,010,582 1.5639 0.504 0.504 0.507 0.497 0.510 43,597,367 0.5049 -0.64%
2003-08-13 0 1.570 1.560 1.570 1.510 1.590 16,916,000 26,405,920 1.5610 0.507 0.504 0.507 0.487 0.513 52,401,098 0.5039 4.67%
2003-08-12 0 1.500 1.500 1.510 1.480 1.510 4,518,000 6,778,360 1.5003 0.484 0.484 0.487 0.478 0.487 13,995,517 0.4843 0.67%
2003-08-11 0 1.490 1.490 1.500 1.470 1.500 2,588,000 3,843,440 1.4851 0.481 0.481 0.484 0.475 0.484 8,016,910 0.4794 1.36%
2003-08-08 0 1.470 1.460 1.470 1.450 1.480 1,604,000 2,347,480 1.4635 0.475 0.471 0.475 0.468 0.478 4,968,749 0.4724 0.68%
2003-08-07 0 1.460 1.460 1.470 1.450 1.460 2,060,000 2,997,820 1.4553 0.471 0.471 0.475 0.468 0.471 6,381,311 0.4698 0.00%
2003-08-06 0 1.460 1.440 1.450 1.420 1.460 2,640,000 3,804,860 1.4412 0.471 0.465 0.468 0.458 0.471 8,177,991 0.4653 0.69%
2003-08-05 0 1.450 1.450 1.460 1.450 1.480 1,932,000 2,816,620 1.4579 0.468 0.468 0.471 0.468 0.478 5,984,803 0.4706 -0.68%
2003-08-04 0 1.460 1.450 1.460 1.450 1.480 1,930,000 2,818,360 1.4603 0.471 0.468 0.471 0.468 0.478 5,978,607 0.4714 -0.68%
2003-08-01 0 1.470 1.470 1.480 1.460 1.500 6,160,000 9,131,420 1.4824 0.475 0.475 0.478 0.471 0.484 19,081,979 0.4785 0.68%
2003-07-31 0 1.460 1.450 1.460 1.390 1.470 6,626,000 9,491,680 1.4325 0.471 0.468 0.471 0.449 0.475 20,525,519 0.4624 4.29%
2003-07-30 0 1.400 1.390 1.400 1.390 1.430 2,164,000 3,032,400 1.4013 0.452 0.449 0.452 0.449 0.462 6,703,475 0.4524 -0.71%
2003-07-29 0 1.410 1.400 1.410 1.390 1.410 2,696,000 3,779,920 1.4020 0.455 0.452 0.455 0.449 0.455 8,351,464 0.4526 1.44%
2003-07-28 0 1.390 1.390 1.400 1.380 1.420 3,300,000 4,651,480 1.4095 0.449 0.449 0.452 0.445 0.458 10,222,489 0.4550 -1.42%
2003-07-25 0 1.410 1.390 1.410 1.390 1.430 7,066,000 9,933,420 1.4058 0.455 0.449 0.455 0.449 0.462 21,888,517 0.4538 -2.76%
2003-07-24 0 1.450 1.450 1.460 1.420 1.460 1,340,000 1,938,920 1.4470 0.468 0.468 0.471 0.458 0.471 4,150,950 0.4671 0.00%
2003-07-23 0 1.450 1.440 1.450 1.430 1.450 752,000 1,080,780 1.4372 0.468 0.465 0.468 0.462 0.468 2,329,488 0.4640 0.00%
2003-07-22 0 1.450 1.450 1.460 1.420 1.450 1,522,000 2,189,240 1.4384 0.468 0.468 0.471 0.458 0.468 4,714,736 0.4643 0.00%
2003-07-21 0 1.450 1.440 1.450 1.440 1.450 2,598,000 3,762,140 1.4481 0.468 0.465 0.468 0.465 0.468 8,047,887 0.4675 0.00%
2003-07-18 0 1.450 1.440 1.450 1.430 1.450 2,358,000 3,400,500 1.4421 0.468 0.465 0.468 0.462 0.468 7,304,433 0.4655 -0.68%
2003-07-17 0 1.460 1.450 1.460 1.440 1.510 5,262,000 7,719,500 1.4670 0.471 0.468 0.471 0.465 0.487 16,300,223 0.4736 -3.31%
2003-07-16 0 1.510 1.490 1.500 1.500 1.540 2,014,000 3,040,280 1.5096 0.487 0.481 0.484 0.484 0.497 6,238,816 0.4873 -0.66%
2003-07-15 0 1.520 1.510 1.520 1.510 1.560 3,776,000 5,777,680 1.5301 0.491 0.487 0.491 0.487 0.504 11,697,006 0.4939 -1.30%
2003-07-14 0 1.540 1.530 1.540 1.540 1.560 4,532,000 6,984,000 1.5410 0.497 0.494 0.497 0.497 0.504 14,038,885 0.4975 1.32%
2003-07-11 0 1.520 1.510 1.520 1.500 1.530 3,263,700 4,953,550 1.5178 0.491 0.487 0.491 0.484 0.494 10,110,042 0.4900 -0.65%
2003-07-10 0 1.530 1.530 1.540 1.500 1.540 2,882,000 4,383,180 1.5209 0.494 0.494 0.497 0.484 0.497 8,927,640 0.4910 0.66%
2003-07-09 0 1.520 1.520 1.530 1.480 1.540 9,246,000 14,036,860 1.5182 0.491 0.491 0.494 0.478 0.497 28,641,556 0.4901 4.11%
2003-07-08 0 1.460 1.460 1.470 1.440 1.500 4,997,600 7,331,436 1.4670 0.471 0.471 0.475 0.465 0.484 15,481,185 0.4736 -0.68%
2003-07-07 0 1.470 1.470 1.480 1.450 1.490 2,084,000 3,076,100 1.4761 0.475 0.475 0.478 0.468 0.481 6,455,657 0.4765 -0.68%
2003-07-04 0 1.480 1.470 1.480 1.430 1.490 5,434,000 8,001,320 1.4725 0.478 0.475 0.478 0.462 0.481 16,833,032 0.4753 3.50%
2003-07-03 0 1.430 1.440 1.450 1.420 1.460 2,812,000 4,021,900 1.4303 0.462 0.465 0.468 0.458 0.471 8,710,800 0.4617 -2.05%
2003-07-02 0 1.460 1.420 1.460 1.380 1.460 28,632,000 40,327,700 1.4085 0.471 0.458 0.471 0.445 0.471 88,694,032 0.4547 0.69%
2003-06-30 0 1.450 1.450 1.460 1.440 1.490 9,328,000 13,559,280 1.4536 0.468 0.468 0.471 0.465 0.481 28,895,569 0.4693 -2.68%
2003-06-27 0 1.490 1.480 1.490 1.480 1.560 15,238,000 23,110,300 1.5166 0.481 0.478 0.481 0.478 0.504 47,203,117 0.4896 -3.25%
2003-06-26 0 1.540 1.530 1.550 1.510 1.560 11,202,000 17,181,990 1.5338 0.497 0.494 0.500 0.487 0.504 34,700,704 0.4951 1.32%
2003-06-25 0 1.520 1.520 1.530 1.470 1.550 15,322,000 23,307,000 1.5211 0.491 0.491 0.494 0.475 0.500 47,463,326 0.4911 4.11%
2003-06-24 0 1.460 1.450 1.460 1.450 1.580 27,526,000 40,973,440 1.4885 0.471 0.468 0.471 0.468 0.510 85,267,949 0.4805 -7.59%
2003-06-23 0 1.580 1.570 1.580 1.570 1.650 10,224,000 16,271,760 1.5915 0.510 0.507 0.510 0.507 0.533 31,671,130 0.5138 -4.82%
2003-06-20 0 1.660 1.660 1.670 1.530 1.670 134,539,000 215,765,010 1.6037 0.536 0.536 0.539 0.494 0.539 416,764,681 0.5177 0.00%
2003-06-19 0 1.660 1.660 1.670 1.660 1.690 95,366,000 159,092,930 1.6682 0.536 0.536 0.539 0.536 0.546 295,417,541 0.5385

Webb-site Database - Powered By Linux Group

Back to top