TCL COMMUNICATION TECHNOLOGY HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02618  2004-09-27  2016-09-22  2016-10-03
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
2016-09-30 1 - - - - - 0 0 - 7.470 - - - - 0 - 0.00%
2016-09-29 1 - - - - - 0 0 - 7.470 - - - - 0 - 0.00%
2016-09-28 1 - - - - - 0 0 - 7.470 - - - - 0 - 0.00%
2016-09-27 1 - - - - - 0 0 - 7.470 - - - - 0 - 0.00%
2016-09-26 1 - - - - - 0 0 - 7.470 - - - - 0 - 0.00%
2016-09-23 1 - - - - - 0 0 - 7.470 - - - - 0 - 0.00%
2016-09-22 0 7.470 7.470 7.480 7.460 7.480 8,395,803 62,681,516 7.4658 7.470 7.470 7.480 7.460 7.480 8,395,803 7.4658 0.00%
2016-09-21 0 7.470 7.460 7.470 7.460 7.480 5,708,592 42,601,524 7.4627 7.470 7.460 7.470 7.460 7.480 5,708,592 7.4627 0.13%
2016-09-20 0 7.460 7.460 7.470 7.460 7.480 18,659,225 139,235,277 7.4620 7.460 7.460 7.470 7.460 7.480 18,659,225 7.4620 -0.13%
2016-09-19 0 7.470 7.460 7.480 7.460 7.480 5,725,285 42,761,712 7.4689 7.470 7.460 7.480 7.460 7.480 5,725,285 7.4689 0.00%
2016-09-15 0 7.470 7.470 7.480 7.460 7.490 11,778,911 88,098,564 7.4793 7.470 7.470 7.480 7.460 7.490 11,778,911 7.4793 0.54%
2016-09-14 0 7.430 7.430 7.440 7.250 7.440 8,814,125 64,966,715 7.3708 7.430 7.430 7.440 7.250 7.440 8,814,125 7.3708 2.34%
2016-09-13 0 7.260 7.250 7.270 7.220 7.280 4,776,400 34,601,692 7.2443 7.260 7.250 7.270 7.220 7.280 4,776,400 7.2443 0.28%
2016-09-12 0 7.240 7.230 7.240 7.190 7.240 4,674,217 33,792,885 7.2296 7.240 7.230 7.240 7.190 7.240 4,674,217 7.2296 0.00%
2016-09-09 0 7.240 7.240 7.250 7.220 7.250 1,271,674 9,195,787 7.2312 7.240 7.240 7.250 7.220 7.250 1,271,674 7.2312 -0.14%
2016-09-08 0 7.250 7.240 7.250 7.190 7.250 4,135,762 29,892,366 7.2278 7.250 7.240 7.250 7.190 7.250 4,135,762 7.2278 0.00%
2016-09-07 0 7.250 7.240 7.250 7.230 7.250 8,997,360 65,126,863 7.2384 7.250 7.240 7.250 7.230 7.250 8,997,360 7.2384 0.00%
2016-09-06 0 7.250 7.240 7.250 7.220 7.250 3,917,200 28,355,686 7.2388 7.250 7.240 7.250 7.220 7.250 3,917,200 7.2388 0.28%
2016-09-05 0 7.230 7.230 7.240 7.230 7.260 2,836,861 20,527,936 7.2361 7.230 7.230 7.240 7.230 7.260 2,836,861 7.2361 -0.41%
2016-09-02 0 7.260 7.250 7.260 7.220 7.260 2,688,597 19,475,888 7.2439 7.260 7.250 7.260 7.220 7.260 2,688,597 7.2439 0.41%
2016-09-01 0 7.230 7.220 7.230 7.210 7.230 800,529 5,781,815 7.2225 7.230 7.220 7.230 7.210 7.230 800,529 7.2225 0.14%
2016-08-31 0 7.220 7.220 7.240 7.210 7.240 820,047 5,921,243 7.2206 7.220 7.220 7.240 7.210 7.240 820,047 7.2206 0.00%
2016-08-30 0 7.220 7.220 7.230 7.210 7.250 1,023,646 7,391,640 7.2209 7.220 7.220 7.230 7.210 7.250 1,023,646 7.2209 0.00%
2016-08-29 0 7.220 7.210 7.220 7.210 7.230 2,667,262 19,249,033 7.2168 7.220 7.210 7.220 7.210 7.230 2,667,262 7.2168 0.00%
2016-08-26 0 7.220 7.210 7.220 7.200 7.250 1,765,220 12,744,886 7.2200 7.220 7.210 7.220 7.200 7.250 1,765,220 7.2200 0.14%
2016-08-25 0 7.210 7.210 7.220 7.190 7.220 1,604,466 11,573,041 7.2130 7.210 7.210 7.220 7.190 7.220 1,604,466 7.2130 0.14%
2016-08-24 0 7.200 7.200 7.210 7.150 7.210 2,112,421 15,201,759 7.1964 7.200 7.200 7.210 7.150 7.210 2,112,421 7.1964 0.28%
2016-08-23 0 7.180 7.170 7.180 7.100 7.180 2,167,912 15,517,493 7.1578 7.180 7.170 7.180 7.100 7.180 2,167,912 7.1578 0.70%
2016-08-22 0 7.130 7.110 7.130 7.020 7.130 3,937,500 27,943,075 7.0967 7.130 7.110 7.130 7.020 7.130 3,937,500 7.0967 2.00%
2016-08-19 0 6.990 6.990 7.000 6.960 7.010 1,393,000 9,744,060 6.9950 6.990 6.990 7.000 6.960 7.010 1,393,000 6.9950 0.00%
2016-08-18 0 6.990 6.990 7.000 6.960 7.000 1,273,600 8,901,446 6.9892 6.990 6.990 7.000 6.960 7.000 1,273,600 6.9892 0.14%
2016-08-17 0 6.980 6.980 7.000 6.970 7.000 1,902,800 13,301,523 6.9905 6.980 6.980 7.000 6.970 7.000 1,902,800 6.9905 -0.43%
2016-08-16 0 7.010 7.000 7.020 6.960 7.020 1,588,187 11,124,706 7.0047 7.010 7.000 7.020 6.960 7.020 1,588,187 7.0047 0.43%
2016-08-15 0 6.980 6.980 6.990 6.970 7.060 1,766,160 12,403,113 7.0226 6.980 6.980 6.990 6.970 7.060 1,766,160 7.0226 -1.27%
2016-08-12 0 7.070 7.050 7.070 7.000 7.070 1,363,000 9,600,560 7.0437 7.070 7.050 7.070 7.000 7.070 1,363,000 7.0437 1.58%
2016-08-11 0 6.960 6.960 6.990 6.930 6.990 1,593,400 11,086,565 6.9578 6.960 6.960 6.990 6.930 6.990 1,593,400 6.9578 1.16%
2016-08-10 0 6.880 6.880 6.900 6.850 7.150 9,682,080 67,442,747 6.9657 6.880 6.880 6.900 6.850 7.150 9,682,080 6.9657 -3.78%
2016-08-09 0 7.150 7.130 7.150 7.100 7.170 1,712,080 12,202,235 7.1271 7.150 7.130 7.150 7.100 7.170 1,712,080 7.1271 0.28%
2016-08-08 0 7.130 7.130 7.150 7.110 7.180 1,748,250 12,486,454 7.1423 7.130 7.130 7.150 7.110 7.180 1,748,250 7.1423 0.00%
2016-08-05 0 7.130 7.110 7.130 7.080 7.150 1,029,903 7,328,577 7.1158 7.130 7.110 7.130 7.080 7.150 1,029,903 7.1158 0.85%
2016-08-04 0 7.070 7.070 7.080 6.990 7.120 2,440,000 17,201,800 7.0499 7.070 7.070 7.080 6.990 7.120 2,440,000 7.0499 1.58%
2016-08-03 0 6.960 6.960 6.990 6.930 7.000 1,275,127 8,902,525 6.9817 6.960 6.960 6.990 6.930 7.000 1,275,127 6.9817 0.43%
2016-08-01 0 6.930 6.920 6.930 6.900 7.020 1,520,402 10,538,200 6.9312 6.930 6.920 6.930 6.900 7.020 1,520,402 6.9312 -0.72%
2016-07-29 0 6.980 6.960 6.980 6.960 7.020 1,047,690 7,311,772 6.9789 6.980 6.960 6.980 6.960 7.020 1,047,690 6.9789 -0.43%
2016-07-28 0 7.010 6.990 7.010 6.920 7.040 1,444,046 10,106,031 6.9984 7.010 6.990 7.010 6.920 7.040 1,444,046 6.9984 0.29%
2016-07-27 0 6.990 6.990 7.000 6.990 7.070 1,580,972 11,075,574 7.0055 6.990 6.990 7.000 6.990 7.070 1,580,972 7.0055 0.00%
2016-07-26 0 6.990 6.990 7.000 6.990 7.060 916,000 6,429,245 7.0188 6.990 6.990 7.000 6.990 7.060 916,000 7.0188 -0.00%
2016-07-25 0 7.200 7.190 7.200 7.190 7.230 1,233,432 8,882,948 7.2018 6.990 6.980 6.990 6.980 7.019 1,270,488 6.9918 -0.14%
2016-07-22 0 7.210 7.200 7.210 7.190 7.230 1,698,200 12,232,700 7.2033 7.000 6.990 7.000 6.980 7.019 1,749,219 6.9932 -0.14%
2016-07-21 0 7.220 7.200 7.220 7.190 7.240 1,222,240 8,817,958 7.2146 7.009 6.990 7.009 6.980 7.029 1,258,960 7.0042 0.28%
2016-07-20 0 7.200 7.210 7.230 7.200 7.250 1,537,000 11,092,720 7.2171 6.990 7.000 7.019 6.990 7.039 1,583,176 7.0066 -0.14%
2016-07-19 0 7.210 7.210 7.220 7.190 7.240 2,683,302 19,341,051 7.2079 7.000 7.000 7.009 6.980 7.029 2,763,916 6.9977 0.42%
2016-07-18 0 7.180 7.170 7.180 7.170 7.260 1,298,456 9,341,102 7.1940 6.971 6.961 6.971 6.961 7.048 1,337,465 6.9842 -0.55%
2016-07-15 0 7.220 7.200 7.230 7.190 7.260 1,709,830 12,352,348 7.2243 7.009 6.990 7.019 6.980 7.048 1,761,198 7.0136 0.28%
2016-07-14 0 7.200 7.190 7.200 7.150 7.230 1,043,613 7,498,907 7.1855 6.990 6.980 6.990 6.941 7.019 1,074,966 6.9759 0.00%
2016-07-13 0 7.200 7.190 7.200 7.140 7.230 2,135,282 15,349,840 7.1887 6.990 6.980 6.990 6.932 7.019 2,199,432 6.9790 0.42%
2016-07-12 0 7.170 7.160 7.170 7.110 7.170 3,518,724 25,172,185 7.1538 6.961 6.951 6.961 6.903 6.961 3,624,437 6.9451 0.14%
2016-07-11 0 7.160 7.150 7.160 7.130 7.160 1,837,511 13,130,003 7.1455 6.951 6.941 6.951 6.922 6.951 1,892,715 6.9371 0.42%
2016-07-08 0 7.130 7.130 7.140 7.100 7.140 382,400 2,725,628 7.1277 6.922 6.922 6.932 6.893 6.932 393,888 6.9198 0.14%
2016-07-07 0 7.120 7.120 7.130 7.100 7.130 540,826 3,851,961 7.1224 6.912 6.912 6.922 6.893 6.922 557,074 6.9146 -0.14%
2016-07-06 0 7.130 7.120 7.130 7.100 7.150 1,105,024 7,871,120 7.1230 6.922 6.912 6.922 6.893 6.941 1,138,222 6.9153 0.00%
2016-07-05 0 7.130 7.110 7.120 7.100 7.150 1,318,160 9,376,242 7.1131 6.922 6.903 6.912 6.893 6.941 1,357,761 6.9057 0.00%
2016-07-04 0 7.130 7.120 7.130 7.080 7.150 2,394,682 17,020,882 7.1078 6.922 6.912 6.922 6.873 6.941 2,466,625 6.9005 -0.14%
2016-06-30 0 7.140 7.140 7.150 7.110 7.150 2,063,000 14,722,970 7.1367 6.932 6.932 6.941 6.903 6.941 2,124,979 6.9285 0.00%
2016-06-29 0 7.140 7.130 7.140 7.100 7.150 1,875,434 13,364,536 7.1261 6.932 6.922 6.932 6.893 6.941 1,931,778 6.9183 -0.14%
2016-06-28 0 7.150 7.120 7.150 7.100 7.150 1,383,974 9,864,329 7.1275 6.941 6.912 6.941 6.893 6.941 1,425,553 6.9197 0.00%
2016-06-27 0 7.150 7.140 7.150 7.050 7.150 2,273,800 16,169,039 7.1110 6.941 6.932 6.941 6.844 6.941 2,342,112 6.9036 0.42%
2016-06-24 0 7.120 7.110 7.150 7.050 7.150 4,648,000 32,995,980 7.0990 6.912 6.903 6.941 6.844 6.941 4,787,639 6.8919 0.14%
2016-06-23 0 7.110 7.110 7.120 7.100 7.150 1,360,510 9,676,455 7.1124 6.903 6.903 6.912 6.893 6.941 1,401,384 6.9049 -0.56%
2016-06-22 0 7.150 7.130 7.150 7.100 7.150 1,922,434 13,718,533 7.1360 6.941 6.922 6.941 6.893 6.941 1,980,190 6.9279 0.28%
2016-06-21 0 7.130 7.100 7.140 7.090 7.150 5,161,764 36,706,945 7.1113 6.922 6.893 6.932 6.883 6.941 5,316,838 6.9039 0.00%
2016-06-20 0 7.130 7.120 7.150 7.100 7.180 3,228,746 23,033,260 7.1338 6.922 6.912 6.941 6.893 6.971 3,325,747 6.9257 -0.56%
2016-06-17 0 7.170 7.160 7.170 7.160 7.240 2,896,365 20,772,992 7.1721 6.961 6.951 6.961 6.951 7.029 2,983,380 6.9629 -0.28%
2016-06-16 0 7.190 7.170 7.190 7.160 7.230 3,143,053 22,584,798 7.1856 6.980 6.961 6.980 6.951 7.019 3,237,479 6.9760 0.14%
2016-06-15 0 7.180 7.170 7.200 7.160 7.250 5,311,229 38,170,791 7.1868 6.971 6.961 6.990 6.951 7.039 5,470,794 6.9772 -0.69%
2016-06-14 0 7.230 7.220 7.230 7.100 7.240 9,380,283 67,546,749 7.2009 7.019 7.009 7.019 6.893 7.029 9,662,094 6.9909 0.28%
2016-06-13 0 7.210 7.200 7.210 6.930 7.210 25,470,043 181,116,227 7.1110 7.000 6.990 7.000 6.728 7.000 26,235,237 6.9035 29.44%
2016-06-10 1 - - - - - 0 0 - 5.408 - - - - 0 - 0.00%
2016-06-08 1 - - - - - 0 0 - 5.408 - - - - 0 - 0.00%
2016-06-07 1 - - - - - 0 0 - 5.408 - - - - 0 - 0.00%
2016-06-06 1 - - - - - 0 0 - 5.408 - - - - 0 - 0.00%
2016-06-03 0 5.570 5.570 5.580 5.400 5.580 2,495,000 13,809,090 5.5347 5.408 5.408 5.417 5.243 5.417 2,569,957 5.3733 3.92%
2016-06-02 0 5.360 5.350 5.360 5.290 5.370 2,154,399 11,520,743 5.3475 5.204 5.194 5.204 5.136 5.213 2,219,123 5.1916 1.32%
2016-06-01 0 5.290 5.270 5.300 5.210 5.320 1,293,441 6,811,655 5.2663 5.136 5.116 5.145 5.058 5.165 1,332,300 5.1127 0.95%
2016-05-31 0 5.240 5.220 5.250 5.150 5.280 1,615,000 8,447,307 5.2305 5.087 5.068 5.097 5.000 5.126 1,663,519 5.0780 0.96%
2016-05-30 0 5.190 5.190 5.200 5.070 5.200 2,005,699 10,223,832 5.0974 5.039 5.039 5.048 4.922 5.048 2,065,956 4.9487 2.77%
2016-05-27 0 5.050 5.040 5.050 5.040 5.200 1,233,282 6,263,795 5.0790 4.903 4.893 4.903 4.893 5.048 1,270,333 4.9308 -1.94%
2016-05-26 0 5.150 5.140 5.170 5.140 5.200 486,414 2,513,486 5.1674 5.000 4.990 5.019 4.990 5.048 501,027 5.0167 -0.77%
2016-05-25 0 5.190 5.170 5.190 5.160 5.230 480,000 2,496,580 5.2012 5.039 5.019 5.039 5.009 5.077 494,421 5.0495 0.39%
2016-05-24 0 5.170 5.160 5.170 5.140 5.200 742,977 3,835,437 5.1623 5.019 5.009 5.019 4.990 5.048 765,298 5.0117 0.39%
2016-05-23 0 5.150 5.140 5.150 5.110 5.200 1,219,000 6,270,260 5.1438 5.000 4.990 5.000 4.961 5.048 1,255,622 4.9937 -0.19%
2016-05-20 0 5.160 5.150 5.160 5.040 5.160 684,000 3,511,020 5.1331 5.009 5.000 5.009 4.893 5.009 704,549 4.9834 0.58%
2016-05-19 0 5.130 5.110 5.140 5.010 5.190 928,960 4,720,287 5.0813 4.980 4.961 4.990 4.864 5.039 956,869 4.9331 2.60%
2016-05-18 0 5.000 5.000 5.010 4.950 5.090 891,200 4,448,962 4.9921 4.854 4.854 4.864 4.806 4.942 917,974 4.8465 -0.40%
2016-05-17 0 5.020 5.010 5.030 4.920 5.030 1,067,100 5,301,447 4.9681 4.874 4.864 4.883 4.777 4.883 1,099,159 4.8232 1.01%
2016-05-16 0 4.970 4.950 4.970 4.820 4.970 783,000 3,853,450 4.9214 4.825 4.806 4.825 4.679 4.825 806,524 4.7779 1.84%
2016-05-13 0 4.880 4.850 4.890 4.820 4.920 1,276,776 6,216,095 4.8686 4.738 4.709 4.747 4.679 4.777 1,315,134 4.7266 -0.20%
2016-05-12 0 4.890 4.880 4.890 4.780 4.890 1,515,357 7,316,507 4.8282 4.747 4.738 4.747 4.641 4.747 1,560,883 4.6874 1.24%
2016-05-11 0 4.830 4.830 4.850 4.810 4.930 1,802,000 8,731,135 4.8452 4.689 4.689 4.709 4.670 4.786 1,856,137 4.7039 -1.43%
2016-05-10 0 4.900 4.880 4.920 4.820 4.950 1,073,000 5,224,610 4.8692 4.757 4.738 4.777 4.679 4.806 1,105,236 4.7271 0.20%
2016-05-09 0 4.890 4.890 4.920 4.810 4.940 1,132,000 5,516,040 4.8728 4.747 4.747 4.777 4.670 4.796 1,166,009 4.7307 0.20%
2016-05-06 0 4.880 4.860 4.880 4.860 5.080 1,686,731 8,380,704 4.9686 4.738 4.718 4.738 4.718 4.932 1,737,405 4.8237 -3.94%
2016-05-05 0 5.080 5.070 5.080 5.060 5.110 155,000 787,285 5.0793 4.932 4.922 4.932 4.912 4.961 159,657 4.9311 -0.78%
2016-05-04 0 5.120 5.110 5.120 5.040 5.230 2,353,541 12,001,566 5.0994 4.971 4.961 4.971 4.893 5.077 2,424,248 4.9506 -0.97%
2016-05-03 0 5.170 5.160 5.170 5.040 5.200 1,545,900 7,976,266 5.1596 5.019 5.009 5.019 4.893 5.048 1,592,343 5.0091 2.58%
2016-04-29 0 5.040 5.040 5.050 5.040 5.200 2,759,600 14,061,902 5.0956 4.893 4.893 4.903 4.893 5.048 2,842,506 4.9470 -1.75%
2016-04-28 0 5.130 5.130 5.140 5.080 5.230 1,073,000 5,536,532 5.1599 4.980 4.980 4.990 4.932 5.077 1,105,236 5.0094 0.20%
2016-04-27 0 5.120 5.120 5.130 5.030 5.200 1,686,000 8,590,048 5.0949 4.971 4.971 4.980 4.883 5.048 1,736,652 4.9463 0.00%
2016-04-26 0 5.120 5.110 5.130 5.010 5.190 2,449,200 12,456,694 5.0860 4.971 4.961 4.980 4.864 5.039 2,522,781 4.9377 0.00%
2016-04-25 0 5.120 5.100 5.120 5.000 5.170 1,825,000 9,333,040 5.1140 4.971 4.951 4.971 4.854 5.019 1,879,828 4.9648 1.39%
2016-04-22 0 5.050 5.050 5.060 4.990 5.140 3,462,741 17,519,477 5.0594 4.903 4.903 4.912 4.844 4.990 3,566,772 4.9119 -0.39%
2016-04-21 0 5.070 5.070 5.080 4.780 5.150 7,064,967 35,014,795 4.9561 4.922 4.922 4.932 4.641 5.000 7,277,219 4.8116 -0.39%
2016-04-20 0 5.090 5.080 5.100 5.070 5.130 757,000 3,851,270 5.0875 4.942 4.932 4.951 4.922 4.980 779,742 4.9392 -0.20%
2016-04-19 0 5.100 5.100 5.110 5.100 5.170 479,000 2,455,915 5.1272 4.951 4.951 4.961 4.951 5.019 493,391 4.9776 -0.39%
2016-04-18 0 5.120 5.120 5.130 5.050 5.130 505,541 2,570,884 5.0854 4.971 4.971 4.980 4.903 4.980 520,729 4.9371 -0.58%
2016-04-15 0 5.150 5.130 5.150 4.940 5.160 1,264,621 6,456,118 5.1052 5.000 4.980 5.000 4.796 5.009 1,302,614 4.9563 0.39%
2016-04-14 0 5.130 5.130 5.140 5.110 5.170 748,000 3,845,050 5.1404 4.980 4.980 4.990 4.961 5.019 770,472 4.9905 0.00%
2016-04-13 0 5.130 5.120 5.130 5.010 5.130 827,000 4,219,930 5.1027 4.980 4.971 4.980 4.864 4.980 851,845 4.9539 1.58%
2016-04-12 0 5.050 5.040 5.050 5.020 5.100 1,527,241 7,702,449 5.0434 4.903 4.893 4.903 4.874 4.951 1,573,124 4.8963 -0.98%
2016-04-11 0 5.100 5.100 5.110 5.050 5.140 621,000 3,173,320 5.1100 4.951 4.951 4.961 4.903 4.990 639,657 4.9610 0.00%
2016-04-08 0 5.100 5.090 5.100 5.060 5.120 964,000 4,899,059 5.0820 4.951 4.942 4.951 4.912 4.971 992,961 4.9338 -0.97%
2016-04-07 0 5.150 5.140 5.150 5.140 5.320 1,320,000 6,871,260 5.2055 5.000 4.990 5.000 4.990 5.165 1,359,657 5.0537 -1.53%
2016-04-06 0 5.230 5.220 5.230 5.050 5.260 2,372,000 12,316,954 5.1926 5.077 5.068 5.077 4.903 5.107 2,443,262 5.0412 3.56%
2016-04-05 0 5.050 5.050 5.060 4.960 5.090 3,906,645 19,614,471 5.0208 4.903 4.903 4.912 4.815 4.942 4,024,012 4.8744 0.20%
2016-04-01 0 5.040 5.040 5.050 5.020 5.120 1,390,600 7,048,072 5.0684 4.893 4.893 4.903 4.874 4.971 1,432,378 4.9205 -1.18%
2016-03-31 0 5.100 5.100 5.110 5.050 5.110 1,764,460 8,987,673 5.0937 4.951 4.951 4.961 4.903 4.961 1,817,470 4.9452 0.39%
2016-03-30 0 5.080 5.070 5.090 4.960 5.180 3,482,969 17,540,739 5.0361 4.932 4.922 4.942 4.815 5.029 3,587,608 4.8893 -0.78%
2016-03-29 0 5.120 5.120 5.130 4.890 5.180 5,323,469 26,558,768 4.9890 4.971 4.971 4.980 4.747 5.029 5,483,402 4.8435 -1.16%
2016-03-24 0 5.180 5.180 5.190 5.130 5.480 1,568,308 8,171,268 5.2102 5.029 5.029 5.039 4.980 5.320 1,615,425 5.0583 -5.47%
2016-03-23 0 5.480 5.480 5.510 5.440 5.610 862,000 4,766,120 5.5291 5.320 5.320 5.349 5.281 5.446 887,897 5.3679 0.18%
2016-03-22 0 5.470 5.460 5.480 5.450 5.550 1,164,189 6,385,513 5.4849 5.310 5.301 5.320 5.291 5.388 1,199,165 5.3250 -0.18%
2016-03-21 0 5.480 5.470 5.500 5.430 5.600 1,622,000 8,967,880 5.5289 5.320 5.310 5.340 5.272 5.437 1,670,730 5.3676 1.11%
2016-03-18 0 5.420 5.360 5.430 5.250 5.430 1,124,632 6,016,253 5.3495 5.262 5.204 5.272 5.097 5.272 1,158,419 5.1935 2.85%
2016-03-17 0 5.270 5.230 5.280 5.240 5.350 1,069,037 5,659,391 5.2939 5.116 5.077 5.126 5.087 5.194 1,101,154 5.1395 0.38%
2016-03-16 0 5.250 5.240 5.280 5.220 5.520 1,391,000 7,391,920 5.3141 5.097 5.087 5.126 5.068 5.359 1,432,790 5.1591 -3.31%
2016-03-15 0 5.430 5.420 5.490 5.420 5.560 1,726,000 9,466,108 5.4844 5.272 5.262 5.330 5.262 5.398 1,777,854 5.3245 -1.27%
2016-03-14 0 5.500 5.480 5.500 5.420 5.560 697,160 3,826,205 5.4883 5.340 5.320 5.340 5.262 5.398 718,105 5.3282 0.00%
2016-03-11 0 5.500 5.500 5.520 5.440 5.550 275,000 1,514,416 5.5070 5.340 5.340 5.359 5.281 5.388 283,262 5.3463 0.18%
2016-03-10 0 5.490 5.490 5.500 5.490 5.600 507,000 2,807,044 5.5366 5.330 5.330 5.340 5.330 5.437 522,232 5.3751 -0.18%
2016-03-09 0 5.500 5.470 5.500 5.400 5.600 1,013,582 5,572,755 5.4981 5.340 5.310 5.340 5.243 5.437 1,044,033 5.3377 1.10%
2016-03-08 0 5.440 5.440 5.460 5.430 5.550 548,701 3,009,254 5.4843 5.281 5.281 5.301 5.272 5.388 565,186 5.3244 -2.33%
2016-03-07 0 5.570 5.560 5.570 5.500 5.610 809,400 4,502,359 5.5626 5.408 5.398 5.408 5.340 5.446 833,717 5.4003 0.72%
2016-03-04 0 5.530 5.520 5.530 5.470 5.600 1,540,233 8,519,990 5.5316 5.369 5.359 5.369 5.310 5.437 1,586,506 5.3703 1.84%
2016-03-03 0 5.430 5.430 5.440 5.400 5.550 497,630 2,708,761 5.4433 5.272 5.272 5.281 5.243 5.388 512,580 5.2846 -1.09%
2016-03-02 0 5.490 5.440 5.490 5.300 5.500 1,390,983 7,558,899 5.4342 5.330 5.281 5.330 5.145 5.340 1,432,772 5.2757 3.00%
2016-03-01 0 5.330 5.320 5.330 5.240 5.340 670,200 3,550,186 5.2972 5.175 5.165 5.175 5.087 5.184 690,335 5.1427 0.76%
2016-02-29 0 5.290 5.260 5.300 5.200 5.350 919,000 4,836,015 5.2623 5.136 5.107 5.145 5.048 5.194 946,609 5.1088 -1.12%
2016-02-26 0 5.350 5.320 5.350 5.310 5.390 445,130 2,385,328 5.3587 5.194 5.165 5.194 5.155 5.233 458,503 5.2024 2.10%
2016-02-25 0 5.240 5.230 5.240 5.230 5.410 912,160 4,835,203 5.3008 5.087 5.077 5.087 5.077 5.252 939,564 5.1462 -2.42%
2016-02-24 0 5.370 5.370 5.380 5.270 5.440 917,456 4,914,085 5.3562 5.213 5.213 5.223 5.116 5.281 945,019 5.2000 1.51%
2016-02-23 0 5.290 5.280 5.290 5.250 5.350 1,282,087 6,784,614 5.2919 5.136 5.126 5.136 5.097 5.194 1,320,605 5.1375 0.00%
2016-02-22 0 5.290 5.280 5.290 5.280 5.450 1,965,760 10,477,398 5.3299 5.136 5.126 5.136 5.126 5.291 2,024,817 5.1745 -1.12%
2016-02-19 0 5.350 5.340 5.360 5.340 5.500 1,146,600 6,146,416 5.3606 5.194 5.184 5.204 5.184 5.340 1,181,047 5.2042 -2.73%
2016-02-18 0 5.500 5.500 5.510 5.490 5.600 1,135,320 6,267,689 5.5206 5.340 5.340 5.349 5.330 5.437 1,169,428 5.3596 0.92%
2016-02-17 0 5.450 5.440 5.450 5.440 5.630 771,800 4,264,568 5.5255 5.291 5.281 5.291 5.281 5.466 794,987 5.3643 0.00%
2016-02-16 0 5.450 5.440 5.450 5.430 5.550 312,800 1,710,061 5.4669 5.291 5.281 5.291 5.272 5.388 322,197 5.3075 -0.37%
2016-02-15 0 5.470 5.470 5.490 5.210 5.500 937,000 5,051,432 5.3911 5.310 5.310 5.330 5.058 5.340 965,150 5.2338 5.39%
2016-02-12 0 5.190 5.150 5.200 5.150 5.320 985,000 5,134,217 5.2124 5.039 5.000 5.048 5.000 5.165 1,014,592 5.0604 -0.38%
2016-02-11 0 5.210 5.200 5.260 5.200 5.520 984,050 5,206,464 5.2909 5.058 5.048 5.107 5.048 5.359 1,013,614 5.1365 -6.29%
2016-02-05 0 5.560 5.550 5.570 5.510 5.610 554,027 3,083,299 5.5653 5.398 5.388 5.408 5.349 5.446 570,672 5.4029 0.18%
2016-02-04 0 5.550 5.540 5.550 5.500 5.800 1,322,000 7,355,845 5.5642 5.388 5.378 5.388 5.340 5.631 1,361,717 5.4019 -3.31%
2016-02-03 0 5.740 5.730 5.740 5.680 5.790 796,648 4,562,445 5.7271 5.573 5.563 5.573 5.514 5.621 820,582 5.5600 -2.05%
2016-02-02 0 5.860 5.820 5.860 5.790 5.890 2,818,820 16,470,114 5.8429 5.689 5.650 5.689 5.621 5.718 2,903,506 5.6725 0.34%
2016-02-01 0 5.840 5.830 5.840 5.710 5.920 1,722,689 10,060,422 5.8400 5.670 5.660 5.670 5.543 5.747 1,774,444 5.6696 1.57%
2016-01-29 0 5.750 5.740 5.750 5.450 5.750 4,073,000 23,171,180 5.6890 5.582 5.573 5.582 5.291 5.582 4,195,365 5.5230 5.31%
2016-01-28 0 5.460 5.450 5.460 5.450 5.610 1,324,290 7,314,768 5.5235 5.301 5.291 5.301 5.291 5.446 1,364,076 5.3624 -1.62%
2016-01-27 0 5.550 5.530 5.550 5.520 5.710 1,494,167 8,335,537 5.5787 5.388 5.369 5.388 5.359 5.543 1,539,056 5.4160 -1.25%
2016-01-26 0 5.620 5.650 5.660 5.580 5.980 2,663,000 15,232,990 5.7202 5.456 5.485 5.495 5.417 5.806 2,743,004 5.5534 -4.75%
2016-01-25 0 5.900 5.900 5.920 5.770 5.970 3,909,097 22,907,859 5.8601 5.728 5.728 5.747 5.602 5.796 4,026,538 5.6892 2.08%
2016-01-22 0 5.780 5.770 5.790 5.570 5.790 1,485,680 8,385,216 5.6440 5.611 5.602 5.621 5.408 5.621 1,530,314 5.4794 3.21%
2016-01-21 0 5.600 5.540 5.610 5.530 5.830 1,295,261 7,378,366 5.6964 5.437 5.378 5.446 5.369 5.660 1,334,174 5.5303 -3.61%
2016-01-20 0 5.810 5.800 5.810 5.680 6.030 2,014,721 11,693,681 5.8041 5.641 5.631 5.641 5.514 5.854 2,075,249 5.6348 -0.34%
2016-01-19 0 5.830 5.760 5.830 5.550 5.830 1,964,730 11,216,509 5.7089 5.660 5.592 5.660 5.388 5.660 2,023,756 5.5424 4.29%
2016-01-18 0 5.590 5.560 5.610 5.550 5.630 984,726 5,508,190 5.5936 5.427 5.398 5.446 5.388 5.466 1,014,310 5.4305 -1.76%
2016-01-15 0 5.690 5.680 5.700 5.550 5.700 2,278,787 12,825,122 5.6280 5.524 5.514 5.534 5.388 5.534 2,347,248 5.4639 0.35%
2016-01-14 0 5.670 5.660 5.700 5.550 5.720 2,083,657 11,743,474 5.6360 5.505 5.495 5.534 5.388 5.553 2,146,256 5.4716 0.00%
2016-01-13 0 5.670 5.650 5.670 5.650 5.760 757,057 4,321,952 5.7089 5.505 5.485 5.505 5.485 5.592 779,801 5.5424 0.35%
2016-01-12 0 5.650 5.650 5.670 5.610 5.700 946,892 5,364,172 5.6650 5.485 5.485 5.505 5.446 5.534 975,339 5.4998 -0.70%
2016-01-11 0 5.690 5.670 5.700 5.560 5.740 3,162,278 17,912,294 5.6644 5.524 5.505 5.534 5.398 5.573 3,257,282 5.4992 -0.70%
2016-01-08 0 5.730 5.730 5.750 5.660 5.800 691,000 3,944,197 5.7080 5.563 5.563 5.582 5.495 5.631 711,760 5.5415 0.17%
2016-01-07 0 5.720 5.720 5.750 5.560 5.760 1,592,000 9,003,100 5.6552 5.553 5.553 5.582 5.398 5.592 1,639,828 5.4903 -1.04%
2016-01-06 0 5.780 5.770 5.820 5.650 5.910 478,680 2,751,530 5.7482 5.611 5.602 5.650 5.485 5.738 493,061 5.5805 1.05%
2016-01-05 0 5.720 5.720 5.730 5.640 5.730 1,083,541 6,149,372 5.6753 5.553 5.553 5.563 5.475 5.563 1,116,094 5.5097 0.35%
2016-01-04 0 5.700 5.680 5.700 5.660 5.740 465,000 2,647,790 5.6942 5.534 5.514 5.534 5.495 5.573 478,970 5.5281 -0.18%
2015-12-31 0 5.710 5.700 5.750 5.610 5.830 618,000 3,545,960 5.7378 5.543 5.534 5.582 5.446 5.660 636,567 5.5704 -0.52%
2015-12-30 0 5.740 5.730 5.760 5.730 5.800 337,606 1,947,331 5.7681 5.573 5.563 5.592 5.563 5.631 347,749 5.5998 -0.86%
2015-12-29 0 5.790 5.770 5.790 5.730 5.820 291,000 1,678,300 5.7674 5.621 5.602 5.621 5.563 5.650 299,742 5.5991 -0.17%
2015-12-28 0 5.800 5.780 5.810 5.780 5.900 400,320 2,333,888 5.8301 5.631 5.611 5.641 5.611 5.728 412,347 5.6600 -0.85%
2015-12-24 0 5.850 5.800 5.850 5.810 5.850 285,000 1,663,390 5.8365 5.679 5.631 5.679 5.641 5.679 293,562 5.6662 0.52%
2015-12-23 0 5.820 5.800 5.820 5.700 5.820 260,143 1,504,823 5.7846 5.650 5.631 5.650 5.534 5.650 267,958 5.6159 0.52%
2015-12-22 0 5.790 5.780 5.810 5.670 5.830 1,213,880 7,015,677 5.7795 5.621 5.611 5.641 5.505 5.660 1,250,348 5.6110 1.22%
2015-12-21 0 5.720 5.760 5.770 5.660 5.780 485,880 2,780,422 5.7224 5.553 5.592 5.602 5.495 5.611 500,477 5.5555 -0.87%
2015-12-18 0 5.770 5.730 5.790 5.640 5.790 733,655 4,193,153 5.7154 5.602 5.563 5.621 5.475 5.621 755,696 5.5487 0.52%
2015-12-17 0 5.740 5.710 5.750 5.650 5.760 488,000 2,797,030 5.7316 5.573 5.543 5.582 5.485 5.592 502,661 5.5644 1.41%
2015-12-16 0 5.660 5.660 5.680 5.630 5.690 558,400 3,158,614 5.6565 5.495 5.495 5.514 5.466 5.524 575,176 5.4916 0.00%
2015-12-15 0 5.660 5.640 5.660 5.600 5.660 556,000 3,132,510 5.6340 5.495 5.475 5.495 5.437 5.495 572,704 5.4697 1.25%
2015-12-14 0 5.590 5.560 5.590 5.500 5.600 647,736 3,599,229 5.5566 5.427 5.398 5.427 5.340 5.437 667,196 5.3946 -0.18%
2015-12-11 0 5.600 5.590 5.650 5.560 5.730 1,330,160 7,501,760 5.6397 5.437 5.427 5.485 5.398 5.563 1,370,122 5.4753 -1.93%
2015-12-10 0 5.710 5.700 5.720 5.660 5.800 556,000 3,189,266 5.7361 5.543 5.534 5.553 5.495 5.631 572,704 5.5688 -0.70%
2015-12-09 0 5.750 5.740 5.800 5.700 5.800 496,000 2,859,800 5.7657 5.582 5.573 5.631 5.534 5.631 510,901 5.5976 -0.86%
2015-12-08 0 5.800 5.740 5.810 5.600 5.810 910,830 5,199,176 5.7082 5.631 5.573 5.641 5.437 5.641 938,194 5.5417 1.22%
2015-12-07 0 5.730 5.730 5.740 5.660 5.770 303,872 1,736,752 5.7154 5.563 5.563 5.573 5.495 5.602 313,001 5.5487 0.17%
2015-12-04 0 5.720 5.710 5.720 5.650 5.730 165,080 941,885 5.7056 5.553 5.543 5.553 5.485 5.563 170,039 5.5392 -0.35%
2015-12-03 0 5.740 5.710 5.750 5.700 5.750 239,040 1,366,491 5.7166 5.573 5.543 5.582 5.534 5.582 246,221 5.5498 -0.69%
2015-12-02 0 5.780 5.790 5.800 5.660 5.830 1,142,240 6,601,630 5.7795 5.611 5.621 5.631 5.495 5.660 1,176,556 5.6110 1.40%
2015-12-01 0 5.700 5.670 5.720 5.670 5.760 340,668 1,947,425 5.7165 5.534 5.505 5.553 5.505 5.592 350,903 5.5498 -0.70%
2015-11-30 0 5.740 5.730 5.750 5.580 5.750 1,315,000 7,472,920 5.6828 5.573 5.563 5.582 5.417 5.582 1,354,506 5.5171 1.23%
2015-11-27 0 5.670 5.660 5.680 5.620 5.740 713,781 4,046,472 5.6691 5.505 5.495 5.514 5.456 5.573 735,225 5.5037 0.00%
2015-11-26 0 5.670 5.660 5.690 5.650 5.790 940,916 5,353,152 5.6893 5.505 5.495 5.524 5.485 5.621 969,184 5.5234 -2.07%
2015-11-25 0 5.790 5.750 5.800 5.750 5.860 856,080 4,962,555 5.7968 5.621 5.582 5.631 5.582 5.689 881,799 5.6278 -0.86%
2015-11-24 0 5.840 5.790 5.840 5.740 5.870 505,335 2,935,843 5.8097 5.670 5.621 5.670 5.573 5.699 520,517 5.6402 0.17%
2015-11-23 0 5.830 5.790 5.840 5.740 5.860 1,758,334 10,211,475 5.8075 5.660 5.621 5.670 5.573 5.689 1,811,159 5.6381 1.75%
2015-11-20 0 5.730 5.730 5.740 5.640 5.750 637,400 3,633,483 5.7005 5.563 5.563 5.573 5.475 5.582 656,549 5.5342 0.70%
2015-11-19 0 5.690 5.670 5.700 5.640 5.740 376,000 2,135,670 5.6800 5.524 5.505 5.534 5.475 5.573 387,296 5.5143 1.07%
2015-11-18 0 5.630 5.630 5.680 5.600 5.690 538,000 3,037,155 5.6453 5.466 5.466 5.514 5.437 5.524 554,163 5.4806 -0.18%
2015-11-17 0 5.640 5.620 5.650 5.630 5.700 529,000 2,986,895 5.6463 5.475 5.456 5.485 5.466 5.534 544,893 5.4816 0.00%
2015-11-16 0 5.640 5.630 5.640 5.600 5.740 757,661 4,272,744 5.6394 5.475 5.466 5.475 5.437 5.573 780,423 5.4749 -0.70%
2015-11-13 0 5.680 5.640 5.680 5.620 5.690 687,677 3,884,986 5.6494 5.514 5.475 5.514 5.456 5.524 708,337 5.4847 -0.18%
2015-11-12 0 5.690 5.680 5.690 5.660 5.770 595,564 3,400,518 5.7097 5.524 5.514 5.524 5.495 5.602 613,456 5.5432 -0.18%
2015-11-11 0 5.700 5.670 5.700 5.660 5.820 962,734 5,472,851 5.6847 5.534 5.505 5.534 5.495 5.650 991,657 5.5189 -1.55%
2015-11-10 0 5.790 5.770 5.790 5.630 5.850 1,245,334 7,167,687 5.7556 5.621 5.602 5.621 5.466 5.679 1,282,747 5.5878 0.00%
2015-11-09 0 5.790 5.780 5.790 5.750 5.860 246,000 1,426,070 5.7970 5.621 5.611 5.621 5.582 5.689 253,391 5.6280 -0.34%
2015-11-06 0 5.810 5.790 5.810 5.790 5.880 680,666 3,952,707 5.8071 5.641 5.621 5.641 5.621 5.709 701,115 5.6377 -0.85%
2015-11-05 0 5.860 5.850 5.860 5.840 5.920 707,320 4,152,316 5.8705 5.689 5.679 5.689 5.670 5.747 728,570 5.6993 -0.34%
2015-11-04 0 5.880 5.870 5.910 5.730 5.940 2,638,242 15,544,706 5.8921 5.709 5.699 5.738 5.563 5.767 2,717,502 5.7202 1.38%
2015-11-03 0 5.800 5.780 5.800 5.630 5.890 1,659,666 9,503,720 5.7263 5.631 5.611 5.631 5.466 5.718 1,709,527 5.5593 -0.51%
2015-11-02 0 5.830 5.800 5.830 5.630 5.850 1,083,834 6,263,192 5.7787 5.660 5.631 5.660 5.466 5.679 1,116,396 5.6102 0.69%
2015-10-30 0 5.790 5.750 5.800 5.740 5.880 404,000 2,337,185 5.7851 5.621 5.582 5.631 5.573 5.709 416,137 5.6164 0.17%
2015-10-29 0 5.780 5.770 5.780 5.700 5.880 743,400 4,306,167 5.7925 5.611 5.602 5.611 5.534 5.709 765,734 5.6236 1.23%
2015-10-28 0 5.710 5.700 5.710 5.700 5.900 915,000 5,244,615 5.7318 5.543 5.534 5.543 5.534 5.728 942,489 5.5646 -1.38%
2015-10-27 0 5.790 5.780 5.790 5.750 5.920 765,668 4,442,545 5.8022 5.621 5.611 5.621 5.582 5.747 788,671 5.6330 -1.53%
2015-10-26 0 5.880 5.860 5.900 5.860 5.970 1,872,320 11,069,230 5.9120 5.709 5.689 5.728 5.689 5.796 1,928,570 5.7396 1.38%
2015-10-23 0 5.800 5.780 5.800 5.760 5.850 970,336 5,627,492 5.7995 5.631 5.611 5.631 5.592 5.679 999,488 5.6304 1.58%
2015-10-22 0 5.710 5.710 5.740 5.680 5.960 5,305,254 30,331,720 5.7173 5.543 5.543 5.573 5.514 5.786 5,464,639 5.5505 -5.31%
2015-10-20 0 6.030 6.000 6.030 5.970 6.090 1,694,468 10,226,356 6.0351 5.854 5.825 5.854 5.796 5.912 1,745,375 5.8591 0.50%
2015-10-19 0 6.000 5.990 6.000 5.950 6.080 739,361 4,436,472 6.0004 5.825 5.815 5.825 5.776 5.903 761,574 5.8254 0.00%
2015-10-16 0 6.000 5.960 5.970 5.880 6.100 8,600,400 51,708,385 6.0123 5.825 5.786 5.796 5.709 5.922 8,858,781 5.8370 3.09%
2015-10-15 0 5.820 5.790 5.830 5.770 5.900 2,118,400 12,343,539 5.8268 5.650 5.621 5.660 5.602 5.728 2,182,043 5.6569 0.52%
2015-10-14 0 5.790 5.780 5.790 5.770 5.930 1,277,668 7,446,361 5.8281 5.621 5.611 5.621 5.602 5.757 1,316,053 5.6581 -1.03%
2015-10-13 0 5.850 5.840 5.850 5.820 6.050 1,998,732 11,752,245 5.8799 5.679 5.670 5.679 5.650 5.874 2,058,780 5.7084 -2.50%
2015-10-12 0 6.000 5.970 6.010 5.830 6.030 3,405,000 20,255,840 5.9489 5.825 5.796 5.835 5.660 5.854 3,507,296 5.7753 2.92%
2015-10-09 0 5.830 5.800 5.850 5.550 5.950 3,209,448 18,593,969 5.7935 5.660 5.631 5.679 5.388 5.776 3,305,869 5.6245 6.00%
2015-10-08 0 5.500 5.460 5.500 5.420 5.670 1,598,334 8,784,755 5.4962 5.340 5.301 5.340 5.262 5.505 1,646,353 5.3359 -0.36%
2015-10-07 0 5.520 5.490 5.520 5.340 5.530 1,896,000 10,401,630 5.4861 5.359 5.330 5.359 5.184 5.369 1,952,961 5.3261 0.91%
2015-10-06 0 5.470 5.470 5.500 5.460 5.710 1,411,917 7,838,483 5.5517 5.310 5.310 5.340 5.301 5.543 1,454,335 5.3897 -2.15%
2015-10-05 0 5.590 5.580 5.590 5.580 5.690 1,328,680 7,471,064 5.6229 5.427 5.417 5.427 5.417 5.524 1,368,597 5.4589 0.00%
2015-10-02 0 5.590 5.590 5.600 5.580 5.690 1,129,000 6,335,332 5.6115 5.427 5.427 5.437 5.417 5.524 1,162,918 5.4478 0.36%
2015-09-30 0 5.570 5.570 5.580 5.560 5.710 623,240 3,480,063 5.5838 5.408 5.408 5.417 5.398 5.543 641,964 5.4210 -0.18%
2015-09-29 0 5.580 5.580 5.600 5.480 5.710 2,330,771 13,074,649 5.6096 5.417 5.417 5.437 5.320 5.543 2,400,794 5.4460 -1.93%
2015-09-25 0 5.690 5.680 5.690 5.680 5.790 808,000 4,618,519 5.7160 5.524 5.514 5.524 5.514 5.621 832,275 5.5493 -1.56%
2015-09-24 0 5.780 5.740 5.780 5.660 5.780 1,606,720 9,197,374 5.7243 5.611 5.573 5.611 5.495 5.611 1,654,991 5.5574 1.58%
2015-09-23 0 5.690 5.670 5.690 5.540 5.720 962,041 5,404,346 5.6176 5.524 5.505 5.524 5.378 5.553 990,944 5.4537 0.53%
2015-09-22 0 5.660 5.650 5.660 5.620 5.800 4,294,000 24,442,815 5.6923 5.495 5.485 5.495 5.456 5.631 4,423,004 5.5263 -2.25%
2015-09-21 0 5.790 5.780 5.800 5.620 5.800 886,100 5,074,308 5.7266 5.621 5.611 5.631 5.456 5.631 912,721 5.5595 0.87%
2015-09-18 0 5.740 5.670 5.740 5.530 5.750 1,750,360 9,944,352 5.6813 5.573 5.505 5.573 5.369 5.582 1,802,946 5.5156 2.32%
2015-09-17 0 5.610 5.610 5.620 5.410 5.650 2,612,500 14,523,815 5.5594 5.446 5.446 5.456 5.252 5.485 2,690,987 5.3972 3.70%
2015-09-16 0 5.410 5.400 5.410 5.200 5.420 1,564,235 8,364,490 5.3473 5.252 5.243 5.252 5.048 5.262 1,611,229 5.1914 2.27%
2015-09-15 0 5.290 5.280 5.290 5.220 5.350 1,745,000 9,205,297 5.2752 5.136 5.126 5.136 5.068 5.194 1,797,425 5.1214 -0.38%
2015-09-14 0 5.310 5.300 5.320 5.280 5.500 1,702,080 9,118,115 5.3570 5.155 5.145 5.165 5.126 5.340 1,753,215 5.2008 -2.03%
2015-09-11 0 5.420 5.390 5.420 5.190 5.520 1,313,200 7,155,460 5.4489 5.262 5.233 5.262 5.039 5.359 1,352,652 5.2899 1.12%
2015-09-10 0 5.360 5.320 5.360 5.260 5.460 1,590,757 8,512,402 5.3512 5.204 5.165 5.204 5.107 5.301 1,638,548 5.1951 -2.55%
2015-09-09 0 5.500 5.470 5.500 5.300 5.500 2,303,560 12,465,267 5.4113 5.340 5.310 5.340 5.145 5.340 2,372,766 5.2535 1.48%
2015-09-08 0 5.420 5.410 5.420 5.060 5.440 2,057,000 10,824,790 5.2624 5.262 5.252 5.262 4.912 5.281 2,118,798 5.1089 7.33%
2015-09-07 0 5.050 5.040 5.050 5.030 5.070 2,073,334 10,474,430 5.0520 4.903 4.893 4.903 4.883 4.922 2,135,623 4.9046 0.20%
2015-09-04 0 5.040 5.010 5.050 5.000 5.090 2,519,300 12,680,638 5.0334 4.893 4.864 4.903 4.854 4.942 2,594,987 4.8866 -0.40%
2015-09-02 0 5.060 5.050 5.090 5.010 5.190 1,526,400 7,790,489 5.1038 4.912 4.903 4.942 4.864 5.039 1,572,258 4.9550 -2.88%
2015-09-01 0 5.210 5.200 5.210 5.110 5.240 722,000 3,744,365 5.1861 5.058 5.048 5.058 4.961 5.087 743,691 5.0348 -0.57%
2015-08-31 0 5.240 5.240 5.290 5.200 5.570 2,236,630 11,916,963 5.3281 5.087 5.087 5.136 5.048 5.408 2,303,825 5.1727 -4.73%
2015-08-28 0 5.500 5.500 5.510 5.270 5.550 3,046,000 16,548,310 5.4328 5.340 5.340 5.349 5.116 5.388 3,137,511 5.2743 6.34%
2015-08-27 0 5.300 5.300 5.340 5.200 5.340 1,906,000 10,012,640 5.2532 5.021 5.021 5.059 4.926 5.059 2,011,850 4.9768 3.72%
2015-08-26 0 5.110 5.100 5.120 4.960 5.150 3,687,280 18,726,434 5.0787 4.841 4.832 4.851 4.699 4.879 3,892,053 4.8115 2.82%
2015-08-25 0 4.970 4.960 4.970 4.870 5.250 5,672,334 28,399,926 5.0067 4.709 4.699 4.709 4.614 4.974 5,987,348 4.7433 -1.00%
2015-08-24 0 5.020 5.010 5.020 4.980 5.100 7,471,204 37,591,824 5.0316 4.756 4.746 4.756 4.718 4.832 7,886,118 4.7668 -5.99%
2015-08-21 0 5.340 5.320 5.350 5.120 5.440 4,603,080 24,480,910 5.3184 5.059 5.040 5.069 4.851 5.154 4,858,712 5.0386 -0.74%
2015-08-20 0 5.380 5.370 5.380 5.290 5.470 3,146,000 16,895,340 5.3704 5.097 5.087 5.097 5.012 5.182 3,320,713 5.0879 -0.55%
2015-08-19 0 5.410 5.400 5.410 5.400 5.610 8,062,160 44,066,850 5.4659 5.125 5.116 5.125 5.116 5.315 8,509,893 5.1783 -2.17%
2015-08-18 0 5.530 5.530 5.540 5.530 5.800 5,128,700 28,793,405 5.6142 5.239 5.239 5.249 5.239 5.495 5,413,523 5.3188 -0.90%
2015-08-17 0 5.580 5.570 5.600 5.510 5.600 5,383,200 29,995,398 5.5720 5.286 5.277 5.305 5.220 5.305 5,682,156 5.2789 0.54%
2015-08-14 0 5.550 5.550 5.560 5.460 5.640 4,979,500 27,649,400 5.5526 5.258 5.258 5.267 5.173 5.343 5,256,037 5.2605 -1.42%
2015-08-13 0 5.630 5.630 5.640 5.350 5.770 11,203,581 61,698,219 5.5070 5.334 5.334 5.343 5.069 5.466 11,825,773 5.2173 -1.75%
2015-08-12 0 5.730 5.720 5.730 5.570 5.870 4,508,666 25,929,440 5.7510 5.429 5.419 5.429 5.277 5.561 4,759,055 5.4484 -0.17%
2015-08-11 0 5.740 5.730 5.780 5.670 5.900 4,563,400 26,326,202 5.7690 5.438 5.429 5.476 5.372 5.590 4,816,829 5.4655 1.95%
2015-08-10 0 5.630 5.620 5.640 5.170 5.690 4,013,060 22,046,595 5.4937 5.334 5.324 5.343 4.898 5.391 4,235,926 5.2047 5.23%
2015-08-07 0 5.350 5.320 5.350 5.210 5.480 5,542,000 29,456,489 5.3151 5.069 5.040 5.069 4.936 5.192 5,849,775 5.0355 -2.73%
2015-08-06 0 5.500 5.490 5.500 5.420 5.700 3,072,560 16,907,989 5.5029 5.211 5.201 5.211 5.135 5.400 3,243,195 5.2134 -1.96%
2015-08-05 0 5.610 5.600 5.610 5.600 5.820 3,015,640 16,999,908 5.6372 5.315 5.305 5.315 5.305 5.514 3,183,114 5.3407 -1.41%
2015-08-04 0 5.690 5.680 5.690 5.610 5.870 2,652,343 15,009,954 5.6591 5.391 5.381 5.391 5.315 5.561 2,799,641 5.3614 -2.07%
2015-08-03 0 5.810 5.810 5.820 5.810 6.100 4,043,500 23,730,682 5.8688 5.504 5.504 5.514 5.504 5.779 4,268,056 5.5601 -3.65%
2015-07-31 0 6.030 6.020 6.050 6.020 6.310 12,617,160 77,558,018 6.1470 5.713 5.703 5.732 5.703 5.978 13,317,855 5.8236 -4.29%
2015-07-30 0 6.300 6.300 6.310 6.300 6.620 4,997,080 32,225,263 6.4488 5.969 5.969 5.978 5.969 6.272 5,274,593 6.1095 -1.10%
2015-07-29 0 6.370 6.360 6.370 6.120 6.520 6,933,080 43,732,930 6.3079 6.035 6.025 6.035 5.798 6.177 7,318,109 5.9760 5.12%
2015-07-28 0 6.060 6.060 6.070 5.800 6.190 5,619,240 33,760,417 6.0080 5.741 5.741 5.751 5.495 5.864 5,931,305 5.6919 1.34%
2015-07-27 0 5.980 5.960 5.980 5.960 6.160 5,954,459 36,228,775 6.0843 5.665 5.646 5.665 5.646 5.836 6,285,140 5.7642 -1.32%
2015-07-24 0 6.060 6.050 6.060 6.050 6.140 1,054,500 6,411,574 6.0802 5.741 5.732 5.741 5.732 5.817 1,113,062 5.7603 -0.98%
2015-07-23 0 6.120 6.110 6.120 6.030 6.180 1,412,694 8,613,807 6.0974 5.798 5.789 5.798 5.713 5.855 1,491,148 5.7766 0.49%
2015-07-22 0 6.090 6.080 6.090 6.000 6.400 3,505,160 21,379,063 6.0993 5.770 5.760 5.770 5.684 6.063 3,699,819 5.7784 -4.69%
2015-07-21 0 6.390 6.370 6.390 6.350 6.400 613,240 3,904,814 6.3675 6.054 6.035 6.054 6.016 6.063 647,296 6.0325 -0.62%
2015-07-20 0 6.430 6.410 6.430 6.310 6.520 2,372,515 15,164,040 6.3915 6.092 6.073 6.092 5.978 6.177 2,504,273 6.0553 0.47%
2015-07-17 0 6.400 6.400 6.410 6.320 6.580 2,317,280 14,894,807 6.4277 6.063 6.063 6.073 5.987 6.234 2,445,970 6.0895 1.75%
2015-07-16 0 6.290 6.280 6.310 6.130 6.410 3,475,259 21,602,541 6.2161 5.959 5.950 5.978 5.807 6.073 3,668,258 5.8890 0.96%
2015-07-15 0 6.230 6.230 6.240 6.230 6.620 2,227,940 14,201,643 6.3743 5.902 5.902 5.912 5.902 6.272 2,351,669 6.0390 -4.89%
2015-07-14 0 6.550 6.550 6.560 6.540 6.900 2,332,028 15,509,247 6.6505 6.205 6.205 6.215 6.196 6.537 2,461,537 6.3006 -4.10%
2015-07-13 0 6.830 6.820 6.830 6.390 6.900 3,788,294 25,459,002 6.7204 6.471 6.461 6.471 6.054 6.537 3,998,677 6.3669 6.89%
2015-07-10 0 6.390 6.380 6.390 6.320 6.650 5,213,500 33,703,600 6.4647 6.054 6.044 6.054 5.987 6.300 5,503,032 6.1246 -1.08%
2015-07-09 0 6.460 6.420 6.470 5.490 6.470 4,811,161 29,490,021 6.1295 6.120 6.082 6.130 5.201 6.130 5,078,349 5.8070 17.45%
2015-07-08 0 5.500 5.490 5.500 5.000 5.900 8,572,334 46,775,363 5.4565 5.211 5.201 5.211 4.737 5.590 9,048,399 5.1695 -7.25%
2015-07-07 0 5.930 5.910 5.930 5.910 6.350 4,448,700 26,890,210 6.0445 5.618 5.599 5.618 5.599 6.016 4,695,759 5.7265 -5.27%
2015-07-06 0 6.260 6.250 6.260 5.860 6.800 6,311,494 38,401,542 6.0844 5.931 5.921 5.931 5.552 6.442 6,662,003 5.7643 -5.72%
2015-07-03 0 6.640 6.640 6.650 6.640 7.080 4,387,960 29,657,571 6.7589 6.291 6.291 6.300 6.291 6.707 4,631,646 6.4032 -5.14%
2015-07-02 0 7.000 7.000 7.010 7.000 7.290 1,941,788 13,648,860 7.0290 6.632 6.632 6.641 6.632 6.906 2,049,625 6.6592 -3.45%
2015-06-30 0 7.250 7.230 7.250 6.950 7.320 2,057,880 14,685,837 7.1364 6.869 6.850 6.869 6.584 6.935 2,172,165 6.7609 3.87%
2015-06-29 0 6.980 6.980 6.990 6.800 7.700 4,428,360 31,342,086 7.0776 6.613 6.613 6.622 6.442 7.295 4,674,289 6.7052 -5.55%
2015-06-26 0 7.390 7.360 7.390 7.300 7.800 2,369,000 17,646,570 7.4490 7.001 6.973 7.001 6.916 7.390 2,500,563 7.0570 -4.03%
2015-06-25 0 7.700 7.700 7.710 7.550 7.770 3,503,400 26,949,191 7.6923 7.295 7.295 7.304 7.153 7.361 3,697,962 7.2876 0.79%
2015-06-24 0 7.640 7.610 7.640 7.580 7.810 1,994,240 15,244,436 7.6442 7.238 7.210 7.238 7.181 7.399 2,104,990 7.2420 -1.55%
2015-06-23 0 7.760 7.750 7.760 7.520 7.800 2,076,120 15,898,165 7.6576 7.352 7.342 7.352 7.124 7.390 2,191,418 7.2547 2.65%
2015-06-22 0 7.560 7.530 7.560 7.520 7.740 1,457,294 11,075,691 7.6002 7.162 7.134 7.162 7.124 7.333 1,538,225 7.2003 -0.26%
2015-06-19 0 7.580 7.540 7.580 7.470 7.690 3,154,528 23,967,609 7.5978 7.181 7.143 7.181 7.077 7.285 3,329,715 7.1981 1.07%
2015-06-18 0 7.500 7.470 7.500 7.450 7.690 3,078,326 23,278,023 7.5619 7.105 7.077 7.105 7.058 7.285 3,249,281 7.1641 -0.66%
2015-06-17 0 7.550 7.520 7.560 7.220 7.640 4,869,000 36,437,554 7.4836 7.153 7.124 7.162 6.840 7.238 5,139,400 7.0898 4.86%
2015-06-16 0 7.200 7.200 7.210 7.180 7.400 3,152,128 22,834,355 7.2441 6.821 6.821 6.831 6.802 7.011 3,327,182 6.8630 -1.37%
2015-06-15 0 7.300 7.280 7.320 7.250 7.390 2,742,160 20,097,173 7.3290 6.916 6.897 6.935 6.869 7.001 2,894,446 6.9434 -1.75%
2015-06-12 0 7.430 7.390 7.440 7.120 7.480 4,638,068 33,793,262 7.2861 7.039 7.001 7.049 6.745 7.086 4,895,644 6.9027 4.80%
2015-06-11 0 7.090 7.080 7.090 7.030 7.330 5,741,157 40,945,805 7.1320 6.717 6.707 6.717 6.660 6.944 6,059,993 6.7567 -1.53%
2015-06-10 0 7.200 7.200 7.210 7.180 7.420 5,411,000 39,517,320 7.3031 6.821 6.821 6.831 6.802 7.030 5,711,500 6.9189 -2.96%
2015-06-09 0 7.420 7.410 7.440 7.200 7.760 7,962,028 58,485,630 7.3456 7.030 7.020 7.049 6.821 7.352 8,404,200 6.9591 -4.38%
2015-06-08 0 7.760 7.750 7.760 7.700 7.860 3,430,670 26,567,520 7.7441 7.352 7.342 7.352 7.295 7.446 3,621,193 7.3367 -0.13%
2015-06-05 0 7.770 7.770 7.780 7.750 7.990 4,827,916 37,702,032 7.8092 7.361 7.361 7.371 7.342 7.570 5,096,035 7.3983 -2.14%
2015-06-04 0 7.940 7.930 7.940 7.800 8.200 4,316,320 34,328,012 7.9531 7.522 7.513 7.522 7.390 7.769 4,556,027 7.5346 -3.17%
2015-06-03 0 8.200 8.200 8.210 8.100 8.260 2,979,350 24,360,060 8.1763 7.769 7.769 7.778 7.674 7.825 3,144,808 7.7461 0.37%
2015-06-02 0 8.170 8.150 8.180 8.140 8.280 3,258,800 26,706,549 8.1952 7.740 7.721 7.750 7.712 7.844 3,439,778 7.7640 -0.85%
2015-06-01 0 8.240 8.220 8.260 8.140 8.410 3,326,678 27,364,040 8.2256 7.806 7.788 7.825 7.712 7.968 3,511,425 7.7929 -0.72%
2015-05-29 0 8.300 8.290 8.380 8.150 8.400 3,760,760 31,332,184 8.3313 7.863 7.854 7.939 7.721 7.958 3,969,614 7.8930 1.47%
2015-05-28 0 8.180 8.170 8.180 8.120 8.440 3,131,240 25,861,216 8.2591 7.750 7.740 7.750 7.693 7.996 3,305,134 7.8246 -2.97%
2015-05-27 0 8.430 8.410 8.440 8.320 8.590 3,333,482 27,926,907 8.3777 7.986 7.968 7.996 7.882 8.138 3,518,607 7.9369 -0.47%
2015-05-26 0 8.470 8.460 8.470 8.250 8.540 7,746,707 65,383,139 8.4401 8.024 8.015 8.024 7.816 8.091 8,176,921 7.9961 3.42%
2015-05-22 0 8.190 8.180 8.190 8.160 8.270 2,401,000 19,668,415 8.1918 7.759 7.750 7.759 7.731 7.835 2,534,340 7.7608 -0.12%
2015-05-21 0 8.200 8.190 8.200 8.130 8.410 3,243,360 26,606,755 8.2035 7.769 7.759 7.769 7.702 7.968 3,423,480 7.7718 -1.32%
2015-05-20 0 8.310 8.300 8.310 8.220 8.600 4,144,682 34,563,938 8.3393 7.873 7.863 7.873 7.788 8.148 4,374,857 7.9006 -2.24%
2015-05-19 0 8.500 8.460 8.490 8.290 8.530 5,564,041 46,901,004 8.4293 8.053 8.015 8.043 7.854 8.081 5,873,040 7.9858 2.41%
2015-05-18 0 8.300 8.290 8.310 8.250 8.390 2,877,441 23,953,060 8.3244 7.863 7.854 7.873 7.816 7.949 3,037,240 7.8865 -1.19%
2015-05-15 0 8.400 8.370 8.410 8.290 8.590 6,076,050 50,919,711 8.3804 7.958 7.930 7.968 7.854 8.138 6,413,484 7.9395 -0.36%
2015-05-14 0 8.430 8.420 8.440 8.120 8.450 8,760,700 72,961,655 8.3283 7.986 7.977 7.996 7.693 8.005 9,247,226 7.8901 3.44%
2015-05-13 0 8.150 8.150 8.160 8.060 8.220 4,724,861 38,415,714 8.1305 7.721 7.721 7.731 7.636 7.788 4,987,257 7.7028 1.12%
2015-05-12 0 8.060 8.050 8.060 8.050 8.260 2,927,680 23,758,573 8.1152 7.636 7.626 7.636 7.626 7.825 3,090,269 7.6882 -2.18%
2015-05-11 0 8.240 8.220 8.240 8.040 8.250 5,348,000 43,569,735 8.1469 7.806 7.788 7.806 7.617 7.816 5,645,002 7.7183 2.49%
2015-05-08 0 8.040 8.020 8.050 7.780 8.120 4,312,200 34,529,455 8.0074 7.617 7.598 7.626 7.371 7.693 4,551,678 7.5861 3.34%
2015-05-07 0 7.780 7.770 7.780 7.770 8.070 8,361,000 65,774,229 7.8668 7.371 7.361 7.371 7.361 7.645 8,825,329 7.4529 -3.35%
2015-05-06 0 8.050 8.050 8.060 8.040 8.290 5,356,220 43,579,160 8.1362 7.626 7.626 7.636 7.617 7.854 5,653,678 7.7081 -3.01%
2015-05-05 0 8.300 8.310 8.320 8.120 8.420 6,939,120 57,301,838 8.2578 7.863 7.873 7.882 7.693 7.977 7,324,485 7.8233 0.85%
2015-05-04 0 8.230 8.200 8.240 8.040 8.300 6,477,894 52,904,333 8.1669 7.797 7.769 7.806 7.617 7.863 6,837,644 7.7372 -0.60%
2015-04-30 0 8.280 8.250 8.300 8.100 8.300 7,487,800 61,162,992 8.1684 7.844 7.816 7.863 7.674 7.863 7,903,636 7.7386 1.60%
2015-04-29 0 8.410 8.400 8.410 8.240 8.690 15,844,000 132,833,265 8.3838 7.721 7.712 7.721 7.565 7.978 17,257,421 7.6972 -1.98%
2015-04-28 0 8.580 8.580 8.590 8.500 8.710 8,362,550 71,595,099 8.5614 7.877 7.877 7.886 7.804 7.997 9,108,561 7.8602 -1.83%
2015-04-27 0 8.740 8.760 8.780 8.350 8.820 14,405,573 123,638,196 8.5827 8.024 8.043 8.061 7.666 8.098 15,690,674 7.8797 0.69%
2015-04-24 0 8.680 8.660 8.670 8.580 9.300 23,312,440 205,853,559 8.8302 7.969 7.951 7.960 7.877 8.538 25,392,110 8.1070 -7.46%
2015-04-23 0 9.380 9.360 9.370 9.350 9.670 4,370,980 41,507,033 9.4960 8.612 8.593 8.603 8.584 8.878 4,760,909 8.7183 -1.68%
2015-04-22 0 9.540 9.500 9.540 9.350 9.650 7,042,053 67,089,099 9.5269 8.759 8.722 8.759 8.584 8.860 7,670,265 8.7466 0.74%
2015-04-21 0 9.470 9.430 9.490 9.180 9.490 6,488,400 60,331,744 9.2984 8.694 8.658 8.713 8.428 8.713 7,067,221 8.5368 3.95%
2015-04-20 0 9.110 9.110 9.120 9.010 9.750 9,952,200 92,956,137 9.3403 8.364 8.364 8.373 8.272 8.951 10,840,022 8.5753 -4.11%
2015-04-17 0 9.500 9.480 9.500 9.430 9.990 7,230,238 70,477,223 9.7476 8.722 8.704 8.722 8.658 9.172 7,875,237 8.9492 -3.94%
2015-04-16 0 9.890 9.890 9.900 9.830 9.950 4,758,727 47,001,022 9.8768 9.080 9.080 9.089 9.025 9.135 5,183,246 9.0679 -0.10%
2015-04-15 0 9.900 9.890 9.900 9.700 9.960 6,600,498 65,156,751 9.8715 9.089 9.080 9.089 8.906 9.144 7,189,319 9.0630 1.75%
2015-04-14 0 9.730 9.720 9.730 9.660 10.20 14,879,279 147,960,270 9.9440 8.933 8.924 8.933 8.869 9.365 16,206,639 9.1296 -2.31%
2015-04-13 0 9.960 9.950 9.960 9.790 10.00 10,523,148 104,665,881 9.9463 9.144 9.135 9.144 8.988 9.181 11,461,903 9.1316 0.91%
2015-04-10 0 9.870 9.850 9.880 9.590 10.20 19,162,977 187,362,217 9.7773 9.062 9.043 9.071 8.805 9.365 20,872,479 8.9765 -1.10%
2015-04-09 0 9.980 9.920 9.980 9.300 10.90 37,531,909 373,542,467 9.9527 9.163 9.108 9.163 8.538 10.01 40,880,078 9.1375 8.13%
2015-04-08 0 9.230 9.190 9.200 8.200 9.500 20,681,062 181,306,798 8.7668 8.474 8.437 8.446 7.528 8.722 22,525,991 8.0488 13.81%
2015-04-02 0 8.110 8.100 8.120 7.890 8.180 8,111,866 65,613,094 8.0885 7.446 7.437 7.455 7.244 7.510 8,835,514 7.4261 2.79%
2015-04-01 0 7.890 7.880 7.890 7.760 7.950 3,366,600 26,540,092 7.8834 7.244 7.235 7.244 7.124 7.299 3,666,930 7.2377 0.90%
2015-03-31 0 7.820 7.770 7.820 7.720 7.880 5,738,778 44,738,867 7.7959 7.180 7.134 7.180 7.088 7.235 6,250,726 7.1574 -0.13%
2015-03-30 0 7.830 7.820 7.830 7.700 7.900 6,049,029 47,234,138 7.8085 7.189 7.180 7.189 7.069 7.253 6,588,654 7.1690 0.13%
2015-03-27 0 7.820 7.810 7.820 7.760 7.950 3,739,080 29,242,712 7.8208 7.180 7.170 7.180 7.124 7.299 4,072,638 7.1803 -0.64%
2015-03-26 0 7.870 7.860 7.870 7.820 7.970 3,864,695 30,485,128 7.8881 7.225 7.216 7.225 7.180 7.317 4,209,459 7.2421 -1.87%
2015-03-25 0 8.020 8.010 8.030 7.800 8.060 8,314,571 66,250,158 7.9680 7.363 7.354 7.372 7.161 7.400 9,056,302 7.3154 1.39%
2015-03-24 0 7.910 7.900 7.920 7.720 7.920 5,773,305 45,132,544 7.8175 7.262 7.253 7.271 7.088 7.271 6,288,333 7.1772 1.54%
2015-03-23 0 7.790 7.780 7.790 7.780 7.970 7,554,624 59,182,051 7.8339 7.152 7.143 7.152 7.143 7.317 8,228,561 7.1923 -2.63%
2015-03-20 0 8.000 7.960 8.000 7.860 8.000 5,113,700 40,590,488 7.9376 7.345 7.308 7.345 7.216 7.345 5,569,886 7.2875 -0.25%
2015-03-19 0 8.020 8.010 8.030 7.830 8.100 8,016,000 63,795,500 7.9585 7.363 7.354 7.372 7.189 7.437 8,731,096 7.3067 1.13%
2015-03-18 0 7.930 7.900 7.930 7.840 7.950 3,354,180 26,492,119 7.8982 7.281 7.253 7.281 7.198 7.299 3,653,402 7.2514 -0.50%
2015-03-17 0 7.970 7.960 7.990 7.770 8.000 7,152,941 56,836,029 7.9458 7.317 7.308 7.336 7.134 7.345 7,791,045 7.2950 2.05%
2015-03-16 0 7.810 7.790 7.810 7.790 8.120 5,879,654 46,715,623 7.9453 7.170 7.152 7.170 7.152 7.455 6,404,170 7.2946 -4.52%
2015-03-13 0 8.180 8.160 8.180 8.040 8.200 4,290,733 35,003,136 8.1578 7.510 7.492 7.510 7.382 7.528 4,673,503 7.4897 -0.12%
2015-03-12 0 8.190 8.160 8.190 7.940 8.220 6,312,320 51,483,141 8.1560 7.519 7.492 7.519 7.290 7.547 6,875,433 7.4880 1.74%
2015-03-11 0 8.050 8.040 8.050 7.850 8.230 9,635,666 77,712,855 8.0651 7.391 7.382 7.391 7.207 7.556 10,495,250 7.4046 0.75%
2015-03-10 0 7.990 7.970 7.980 7.970 8.300 8,605,180 70,077,532 8.1436 7.336 7.317 7.326 7.317 7.620 9,372,836 7.4767 -3.03%
2015-03-09 0 8.240 8.220 8.240 8.100 8.280 8,081,240 66,377,299 8.2138 7.565 7.547 7.565 7.437 7.602 8,802,156 7.5410 0.12%
2015-03-06 0 8.230 8.230 8.240 8.030 8.300 13,534,320 111,265,024 8.2210 7.556 7.556 7.565 7.372 7.620 14,741,698 7.5476 2.11%
2015-03-05 0 8.060 8.050 8.060 7.820 8.100 15,146,537 121,786,504 8.0406 7.400 7.391 7.400 7.180 7.437 16,497,738 7.3820 1.90%
2015-03-04 0 7.910 7.890 7.930 7.750 7.960 24,904,746 196,416,998 7.8867 7.262 7.244 7.281 7.115 7.308 27,126,463 7.2408 1.41%
2015-03-03 0 7.800 7.790 7.800 7.000 8.100 36,768,188 281,234,239 7.6488 7.161 7.152 7.161 6.427 7.437 40,048,227 7.0224 2.50%
2015-03-02 0 7.610 7.580 7.600 7.350 7.650 5,679,000 42,754,375 7.5285 6.987 6.959 6.978 6.748 7.023 6,185,616 6.9119 3.54%
2015-02-27 0 7.350 7.330 7.350 7.320 7.420 2,485,140 18,312,707 7.3689 6.748 6.730 6.748 6.720 6.812 2,706,836 6.7654 0.14%
2015-02-26 0 7.340 7.330 7.340 7.270 7.360 1,763,000 12,930,733 7.3345 6.739 6.730 6.739 6.675 6.757 1,920,275 6.7338 -0.54%
2015-02-25 0 7.380 7.370 7.380 7.350 7.460 2,160,000 15,948,755 7.3837 6.776 6.766 6.776 6.748 6.849 2,352,691 6.7789 -1.07%
2015-02-24 0 7.460 7.450 7.460 7.360 7.490 3,684,121 27,368,276 7.4287 6.849 6.840 6.849 6.757 6.877 4,012,776 6.8203 0.54%
2015-02-23 0 7.420 7.420 7.430 7.220 7.440 6,075,640 44,851,784 7.3822 6.812 6.812 6.821 6.629 6.831 6,617,639 6.7776 2.49%
2015-02-18 0 7.240 7.180 7.240 7.010 7.250 1,735,400 12,404,204 7.1477 6.647 6.592 6.647 6.436 6.656 1,890,213 6.5623 2.99%
2015-02-17 0 7.030 7.020 7.040 6.990 7.100 990,520 6,964,116 7.0308 6.454 6.445 6.463 6.418 6.518 1,078,883 6.4549 -0.42%
2015-02-16 0 7.060 7.050 7.060 7.010 7.120 2,318,560 16,368,352 7.0597 6.482 6.473 6.482 6.436 6.537 2,525,395 6.4815 -0.56%
2015-02-13 0 7.100 7.090 7.100 6.980 7.130 3,797,000 26,817,950 7.0629 6.518 6.509 6.518 6.408 6.546 4,135,725 6.4845 1.28%
2015-02-12 0 7.010 7.000 7.010 6.930 7.120 3,618,064 25,413,361 7.0240 6.436 6.427 6.436 6.362 6.537 3,940,826 6.4487 -1.13%
2015-02-11 0 7.090 7.080 7.090 6.880 7.180 6,495,080 45,596,102 7.0201 6.509 6.500 6.509 6.317 6.592 7,074,497 6.4451 1.58%
2015-02-10 0 6.980 6.950 6.980 6.950 7.190 2,933,080 20,503,955 6.9906 6.408 6.381 6.408 6.381 6.601 3,194,736 6.4180 -3.06%
2015-02-09 0 7.200 7.160 7.180 6.960 7.280 2,893,400 20,520,684 7.0922 6.610 6.574 6.592 6.390 6.684 3,151,516 6.5114 -0.28%
2015-02-06 0 7.220 7.220 7.230 7.080 7.310 5,672,774 40,995,090 7.2266 6.629 6.629 6.638 6.500 6.711 6,178,834 6.6348 1.83%
2015-02-05 0 7.090 7.070 7.090 6.860 7.090 3,329,050 23,290,550 6.9962 6.509 6.491 6.509 6.298 6.509 3,626,030 6.4232 1.72%
2015-02-04 0 6.970 6.960 6.970 6.770 6.990 2,324,146 16,094,619 6.9250 6.399 6.390 6.399 6.216 6.418 2,531,480 6.3578 2.80%
2015-02-03 0 6.780 6.760 6.780 6.600 6.820 1,611,700 10,892,135 6.7582 6.225 6.206 6.225 6.059 6.261 1,755,477 6.2047 0.89%
2015-02-02 0 6.720 6.720 6.730 6.680 6.860 1,881,000 12,679,690 6.7409 6.170 6.170 6.179 6.133 6.298 2,048,801 6.1888 -2.04%
2015-01-30 0 6.860 6.850 6.870 6.850 7.030 1,249,518 8,636,714 6.9120 6.298 6.289 6.307 6.289 6.454 1,360,986 6.3459 -0.29%
2015-01-29 0 6.880 6.880 6.890 6.870 6.990 815,200 5,619,244 6.8931 6.317 6.317 6.326 6.307 6.418 887,923 6.3285 -1.57%
2015-01-28 0 6.990 6.950 6.990 6.880 7.010 1,935,400 13,467,442 6.9585 6.418 6.381 6.418 6.317 6.436 2,108,054 6.3886 0.14%
2015-01-27 0 6.980 6.970 6.980 6.890 7.070 4,147,880 28,968,816 6.9840 6.408 6.399 6.408 6.326 6.491 4,517,907 6.4120 -0.29%
2015-01-26 0 7.000 6.980 7.000 6.850 7.000 3,733,000 25,912,450 6.9415 6.427 6.408 6.427 6.289 6.427 4,066,016 6.3729 2.34%
2015-01-23 0 6.840 6.840 6.870 6.790 7.000 3,828,275 26,270,526 6.8622 6.280 6.280 6.307 6.234 6.427 4,169,790 6.3002 -0.73%
2015-01-22 0 6.890 6.860 6.910 6.850 7.020 2,726,091 18,775,721 6.8874 6.326 6.298 6.344 6.289 6.445 2,969,282 6.3233 -1.01%
2015-01-21 0 6.960 6.930 6.960 6.900 7.050 2,830,746 19,655,280 6.9435 6.390 6.362 6.390 6.335 6.473 3,083,273 6.3748 -0.57%
2015-01-20 0 7.000 6.990 7.000 6.990 7.110 500,240 3,515,035 7.0267 6.427 6.418 6.427 6.418 6.528 544,866 6.4512 -1.27%
2015-01-19 0 7.090 7.080 7.100 6.900 7.200 3,120,560 21,943,125 7.0318 6.509 6.500 6.518 6.335 6.610 3,398,941 6.4559 -0.56%
2015-01-16 0 7.130 7.110 7.130 7.070 7.210 1,418,400 10,105,014 7.1242 6.546 6.528 6.546 6.491 6.619 1,544,933 6.5407 -0.70%
2015-01-15 0 7.180 7.170 7.180 7.080 7.200 1,331,414 9,522,721 7.1523 6.592 6.583 6.592 6.500 6.610 1,450,188 6.5665 0.42%
2015-01-14 0 7.150 7.140 7.150 7.120 7.270 1,188,546 8,530,550 7.1773 6.564 6.555 6.564 6.537 6.675 1,294,575 6.5895 -1.11%
2015-01-13 0 7.230 7.200 7.250 7.110 7.330 3,082,800 22,307,815 7.2362 6.638 6.610 6.656 6.528 6.730 3,357,812 6.6436 -1.09%
2015-01-12 0 7.310 7.320 7.330 6.860 7.410 6,950,500 50,016,885 7.1962 6.711 6.720 6.730 6.298 6.803 7,570,544 6.6068 6.40%
2015-01-09 0 6.870 6.880 6.890 6.850 6.960 2,424,134 16,686,241 6.8834 6.307 6.317 6.326 6.289 6.390 2,640,388 6.3196 -0.58%
2015-01-08 0 6.910 6.910 6.920 6.860 7.080 2,807,800 19,414,919 6.9146 6.344 6.344 6.353 6.298 6.500 3,058,280 6.3483 -1.14%
2015-01-07 0 6.990 6.980 7.000 6.950 7.020 1,853,400 12,961,617 6.9934 6.418 6.408 6.427 6.381 6.445 2,018,739 6.4206 0.43%
2015-01-06 0 6.960 6.950 6.960 6.810 7.110 3,472,000 24,116,780 6.9461 6.390 6.381 6.390 6.252 6.528 3,781,732 6.3772 -2.25%
2015-01-05 0 7.120 7.120 7.150 7.080 7.230 1,943,080 13,870,514 7.1384 6.537 6.537 6.564 6.500 6.638 2,116,419 6.5538 -0.14%
2015-01-02 0 7.130 7.130 7.150 7.120 7.280 1,764,000 12,646,110 7.1690 6.546 6.546 6.564 6.537 6.684 1,921,364 6.5818 -1.11%
2014-12-31 0 7.210 7.210 7.220 7.190 7.270 1,531,000 11,068,270 7.2294 6.619 6.619 6.629 6.601 6.675 1,667,578 6.6373 0.14%
2014-12-30 0 7.200 7.200 7.210 7.170 7.230 1,743,866 12,552,171 7.1979 6.610 6.610 6.619 6.583 6.638 1,899,434 6.6084 0.14%
2014-12-29 0 7.190 7.170 7.190 7.120 7.230 2,865,800 20,579,047 7.1809 6.601 6.583 6.601 6.537 6.638 3,121,454 6.5928 0.56%
2014-12-24 0 7.150 7.120 7.150 7.110 7.200 1,128,334 8,059,646 7.1430 6.564 6.537 6.564 6.528 6.610 1,228,991 6.5579 0.00%
2014-12-23 0 7.150 7.140 7.180 7.110 7.260 2,604,000 18,694,640 7.1792 6.564 6.555 6.592 6.528 6.665 2,836,299 6.5912 -0.56%
2014-12-22 0 7.190 7.170 7.190 7.050 7.200 2,181,188 15,607,245 7.1554 6.601 6.583 6.601 6.473 6.610 2,375,769 6.5693 1.13%
2014-12-19 0 7.110 7.080 7.110 7.050 7.210 3,588,028 25,567,476 7.1258 6.528 6.500 6.528 6.473 6.619 3,908,111 6.5422 -0.56%
2014-12-18 0 7.150 7.140 7.160 7.070 7.300 4,361,100 31,203,001 7.1548 6.564 6.555 6.574 6.491 6.702 4,750,148 6.5688 0.28%
2014-12-17 0 7.130 7.120 7.130 7.100 7.580 6,666,100 48,223,567 7.2341 6.546 6.537 6.546 6.518 6.959 7,260,773 6.6417 -4.42%
2014-12-16 0 7.460 7.450 7.490 7.420 7.520 5,445,759 40,750,844 7.4830 6.849 6.840 6.877 6.812 6.904 5,931,568 6.8702 -0.53%
2014-12-15 0 7.500 7.500 7.510 7.420 7.530 3,773,080 28,155,829 7.4623 6.886 6.886 6.895 6.812 6.913 4,109,671 6.8511 -0.66%
2014-12-12 0 7.550 7.530 7.550 7.370 7.560 4,995,560 37,433,761 7.4934 6.932 6.913 6.932 6.766 6.941 5,441,207 6.8797 2.58%
2014-12-11 0 7.360 7.470 7.480 7.340 7.540 5,980,586 44,375,141 7.4199 6.757 6.858 6.867 6.739 6.922 6,514,106 6.8122 -1.21%
2014-12-10 0 7.450 7.450 7.480 7.400 7.550 3,091,834 23,103,339 7.4724 6.840 6.840 6.867 6.794 6.932 3,367,652 6.8604 0.13%
2014-12-09 0 7.440 7.440 7.450 7.300 7.620 4,298,006 31,981,368 7.4410 6.831 6.831 6.840 6.702 6.996 4,681,425 6.8315 -0.53%
2014-12-08 0 7.480 7.480 7.490 7.450 7.620 3,902,400 29,401,510 7.5342 6.867 6.867 6.877 6.840 6.996 4,250,528 6.9171 -0.40%
2014-12-05 0 7.510 7.510 7.530 7.350 7.610 7,620,444 57,187,021 7.5044 6.895 6.895 6.913 6.748 6.987 8,300,253 6.8898 0.13%
2014-12-04 0 7.500 7.490 7.500 7.470 7.650 5,375,680 40,425,236 7.5200 6.886 6.877 6.886 6.858 7.023 5,855,237 6.9041 -1.19%
2014-12-03 0 7.590 7.550 7.590 7.350 7.660 8,875,520 66,702,436 7.5153 6.968 6.932 6.968 6.748 7.033 9,667,293 6.8998 -0.26%
2014-12-02 0 7.610 7.600 7.610 7.320 7.620 6,602,324 49,140,496 7.4429 6.987 6.978 6.987 6.720 6.996 7,191,308 6.8333 1.06%
2014-12-01 0 7.530 7.520 7.530 7.400 7.740 3,591,000 27,072,820 7.5391 6.913 6.904 6.913 6.794 7.106 3,911,348 6.9216 -0.13%
2014-11-28 0 7.540 7.540 7.550 7.490 7.700 4,323,000 32,777,565 7.5821 6.922 6.922 6.932 6.877 7.069 4,708,649 6.9611 -2.08%
2014-11-27 0 7.700 7.690 7.700 7.680 7.870 2,279,400 17,621,831 7.7309 7.069 7.060 7.069 7.051 7.225 2,482,742 7.0977 -2.16%
2014-11-26 0 7.870 7.860 7.870 7.810 8.000 1,514,224 11,986,451 7.9159 7.225 7.216 7.225 7.170 7.345 1,649,306 7.2676 -0.63%
2014-11-25 0 7.920 7.910 7.920 7.690 8.030 6,019,565 47,654,545 7.9166 7.271 7.262 7.271 7.060 7.372 6,556,562 7.2682 2.86%
2014-11-24 0 7.700 7.700 7.710 7.490 7.900 7,593,582 58,201,206 7.6645 7.069 7.069 7.079 6.877 7.253 8,270,995 7.0368 -0.65%
2014-11-21 0 7.750 7.740 7.750 7.680 7.940 5,167,864 40,257,724 7.7900 7.115 7.106 7.115 7.051 7.290 5,628,882 7.1520 -2.64%
2014-11-20 0 7.960 7.940 7.950 7.950 8.100 1,691,334 13,515,667 7.9911 7.308 7.290 7.299 7.299 7.437 1,842,216 7.3366 -1.00%
2014-11-19 0 8.040 8.000 8.050 7.890 8.110 6,719,732 53,723,931 7.9950 7.382 7.345 7.391 7.244 7.446 7,319,190 7.3401 0.75%
2014-11-18 0 7.980 7.980 7.990 7.900 8.010 2,511,958 19,980,419 7.9541 7.326 7.326 7.336 7.253 7.354 2,736,046 7.3027 -0.37%
2014-11-17 0 8.010 8.000 8.040 7.970 8.160 2,455,007 19,760,948 8.0492 7.354 7.345 7.382 7.317 7.492 2,674,015 7.3900 0.00%
2014-11-14 0 8.010 8.000 8.010 7.850 8.040 4,904,666 39,070,168 7.9659 7.354 7.345 7.354 7.207 7.382 5,342,204 7.3135 -0.12%
2014-11-13 0 8.020 8.000 8.020 7.930 8.060 3,913,420 31,298,724 7.9978 7.363 7.345 7.363 7.281 7.400 4,262,531 7.3428 0.25%
2014-11-12 0 8.000 8.000 8.010 7.910 8.030 3,823,722 30,531,001 7.9846 7.345 7.345 7.354 7.262 7.372 4,164,831 7.3307 0.25%
2014-11-11 0 7.980 7.980 7.990 7.890 8.100 5,189,968 41,476,043 7.9916 7.326 7.326 7.336 7.244 7.437 5,652,958 7.3371 0.63%
2014-11-10 0 7.930 7.920 7.930 7.860 8.180 7,401,400 59,283,490 8.0098 7.281 7.271 7.281 7.216 7.510 8,061,669 7.3537 -0.88%
2014-11-07 0 8.000 8.000 8.010 7.670 8.050 7,088,374 56,012,823 7.9021 7.345 7.345 7.354 7.042 7.391 7,720,718 7.2549 1.78%
2014-11-06 0 7.860 7.840 7.870 7.700 7.900 7,657,660 60,051,636 7.8420 7.216 7.198 7.225 7.069 7.253 8,340,789 7.1998 2.75%
2014-11-05 0 7.650 7.630 7.670 7.570 7.900 7,397,600 56,682,826 7.6623 7.023 7.005 7.042 6.950 7.253 8,057,530 7.0348 -2.05%
2014-11-04 0 7.810 7.800 7.810 7.690 7.900 9,048,000 70,686,514 7.8124 7.170 7.161 7.170 7.060 7.253 9,855,159 7.1725 1.30%
2014-11-03 0 7.710 7.700 7.720 7.480 7.790 11,698,279 89,734,595 7.6708 7.079 7.069 7.088 6.867 7.152 12,741,866 7.0425 1.18%
2014-10-31 0 7.620 7.610 7.620 7.090 7.640 13,001,240 96,833,507 7.4480 6.996 6.987 6.996 6.509 7.014 14,161,062 6.8380 7.32%
2014-10-30 0 7.100 7.100 7.150 7.080 7.230 10,084,400 71,945,366 7.1343 6.518 6.518 6.564 6.500 6.638 10,984,015 6.5500 -2.20%
2014-10-29 0 7.260 7.260 7.270 7.220 7.370 6,060,856 44,268,992 7.3041 6.665 6.665 6.675 6.629 6.766 6,601,536 6.7059 -0.14%
2014-10-28 0 7.270 7.260 7.280 7.060 7.400 9,527,573 68,633,712 7.2037 6.675 6.665 6.684 6.482 6.794 10,377,514 6.6137 -0.68%
2014-10-27 0 7.320 7.310 7.320 7.220 7.440 8,057,000 59,438,991 7.3773 6.720 6.711 6.720 6.629 6.831 8,775,754 6.7731 -1.08%
2014-10-24 0 7.400 7.400 7.420 7.150 7.930 28,398,920 212,310,228 7.4760 6.794 6.794 6.812 6.564 7.281 30,932,348 6.8637 -4.88%
2014-10-23 0 7.780 7.750 7.790 7.460 7.930 11,047,077 85,396,857 7.7303 7.143 7.115 7.152 6.849 7.281 12,032,571 7.0971 -0.89%
2014-10-22 0 7.850 7.830 7.840 7.540 7.930 14,099,000 109,744,580 7.7839 7.207 7.189 7.198 6.922 7.281 15,356,752 7.1463 5.94%
2014-10-21 0 7.410 7.410 7.420 6.830 7.420 11,843,045 86,121,747 7.2719 6.803 6.803 6.812 6.271 6.812 12,899,546 6.6763 8.49%
2014-10-20 0 6.830 6.830 6.840 6.760 6.960 6,452,000 44,168,715 6.8457 6.271 6.271 6.280 6.206 6.390 7,027,574 6.2851 0.59%
2014-10-17 0 6.790 6.790 6.800 6.740 7.090 8,807,710 60,612,675 6.8818 6.234 6.234 6.243 6.188 6.509 9,593,433 6.3181 -0.73%
2014-10-16 0 6.840 6.840 6.850 6.750 7.300 11,830,571 81,737,910 6.9090 6.280 6.280 6.289 6.197 6.702 12,885,960 6.3432 -6.81%
2014-10-15 0 7.340 7.340 7.350 7.300 7.420 6,179,488 45,603,497 7.3798 6.739 6.739 6.748 6.702 6.812 6,730,751 6.7754 0.41%
2014-10-14 0 7.310 7.310 7.340 7.140 7.420 7,764,408 56,693,258 7.3017 6.711 6.711 6.739 6.555 6.812 8,457,060 6.7037 -0.68%
2014-10-13 0 7.360 7.370 7.380 7.120 7.830 12,245,000 90,450,838 7.3868 6.757 6.766 6.776 6.537 7.189 13,337,359 6.7818 -4.42%
2014-10-10 0 7.700 7.720 7.760 7.630 8.350 20,861,606 165,657,373 7.9408 7.069 7.088 7.124 7.005 7.666 22,722,641 7.2904 -2.16%
2014-10-09 0 7.870 7.860 7.890 7.820 8.790 19,208,234 155,771,838 8.1096 7.225 7.216 7.244 7.180 8.070 20,921,774 7.4454 -9.64%
2014-10-08 0 8.710 8.690 8.700 8.600 8.780 8,444,221 73,330,012 8.6840 7.997 7.978 7.987 7.896 8.061 9,197,518 7.9728 0.81%
2014-10-07 0 8.640 8.630 8.640 8.600 9.280 9,735,600 85,893,241 8.8226 7.932 7.923 7.932 7.896 8.520 10,604,099 8.1000 -6.29%
2014-10-06 0 9.220 9.210 9.220 9.130 9.260 1,850,000 16,990,728 9.1842 8.465 8.456 8.465 8.382 8.502 2,015,036 8.4320 1.54%
2014-10-03 0 9.080 9.080 9.090 9.010 9.300 2,526,408 22,961,475 9.0886 8.336 8.336 8.346 8.272 8.538 2,751,785 8.3442 -2.58%
2014-09-30 0 9.320 9.320 9.350 9.240 9.420 4,636,000 43,193,445 9.3170 8.557 8.557 8.584 8.483 8.648 5,049,571 8.5539 -0.53%
2014-09-29 0 9.370 9.390 9.400 9.160 9.460 3,772,000 35,410,740 9.3878 8.603 8.621 8.630 8.410 8.685 4,108,495 8.6189 -2.29%
2014-09-26 0 9.590 9.570 9.610 9.400 9.640 1,602,454 15,354,952 9.5821 8.805 8.786 8.823 8.630 8.850 1,745,407 8.7973 0.10%
2014-09-25 0 9.580 9.570 9.590 9.500 9.700 3,417,629 32,940,973 9.6385 8.795 8.786 8.805 8.722 8.906 3,722,511 8.8491 -1.44%
2014-09-24 0 9.720 9.700 9.710 9.480 9.790 2,610,050 25,222,613 9.6637 8.924 8.906 8.915 8.704 8.988 2,842,889 8.8722 1.57%
2014-09-23 0 9.570 9.550 9.580 9.480 9.600 1,602,080 15,289,964 9.5438 8.786 8.768 8.795 8.704 8.814 1,744,999 8.7622 -0.52%
2014-09-22 0 9.620 9.610 9.620 9.500 9.650 1,723,531 16,541,760 9.5976 8.832 8.823 8.832 8.722 8.860 1,877,285 8.8115 -0.31%
2014-09-19 0 9.650 9.640 9.650 9.400 9.720 5,038,854 48,670,475 9.6590 8.860 8.850 8.860 8.630 8.924 5,488,363 8.8679 2.66%
2014-09-18 0 9.400 9.400 9.410 9.330 9.480 1,137,440 10,682,004 9.3913 8.630 8.630 8.639 8.566 8.704 1,238,909 8.6221 -0.63%
2014-09-17 0 9.460 9.450 9.460 9.270 9.500 3,351,480 31,540,151 9.4108 8.685 8.676 8.685 8.511 8.722 3,650,461 8.6400 3.05%
2014-09-16 0 9.180 9.180 9.200 9.180 9.500 4,112,376 38,291,284 9.3112 8.428 8.428 8.446 8.428 8.722 4,479,235 8.5486 -1.82%
2014-09-15 0 9.350 9.340 9.380 9.320 9.600 2,658,083 24,940,076 9.3827 8.584 8.575 8.612 8.557 8.814 2,895,207 8.6143 -2.81%
2014-09-12 0 9.620 9.620 9.640 9.580 9.760 7,565,548 72,866,010 9.6313 8.832 8.832 8.850 8.795 8.961 8,240,460 8.8425 0.42%
2014-09-11 0 9.580 9.580 9.590 9.510 9.620 3,520,000 33,735,115 9.5838 8.795 8.795 8.805 8.731 8.832 3,834,014 8.7989 0.42%
2014-09-10 0 9.540 9.530 9.540 9.360 9.650 5,420,000 51,569,920 9.5147 8.759 8.749 8.759 8.593 8.860 5,903,511 8.7355 0.42%
2014-09-08 0 9.500 9.490 9.520 9.420 9.540 2,655,000 25,110,380 9.4578 8.722 8.713 8.740 8.648 8.759 2,891,849 8.6832 -1.14%
2014-09-05 0 9.610 9.610 9.630 9.480 9.650 2,985,206 28,582,959 9.5749 8.823 8.823 8.841 8.704 8.860 3,251,512 8.7907 0.84%
2014-09-04 0 9.530 9.500 9.530 9.450 9.740 4,460,081 42,645,573 9.5616 8.749 8.722 8.749 8.676 8.942 4,857,959 8.7785 -1.75%
2014-09-03 0 9.700 9.700 9.710 9.650 9.750 1,996,448 19,379,303 9.7069 8.906 8.906 8.915 8.860 8.951 2,174,548 8.9119 0.52%
2014-09-02 0 9.650 9.650 9.660 9.510 9.870 1,969,000 19,065,435 9.6828 8.860 8.860 8.869 8.731 9.062 2,144,652 8.8898 1.79%
2014-09-01 0 9.480 9.480 9.490 9.400 9.620 1,255,800 11,912,275 9.4858 8.704 8.704 8.713 8.630 8.832 1,367,828 8.7089 -1.35%
2014-08-29 0 9.610 9.600 9.650 9.200 9.640 2,940,000 27,751,645 9.4393 8.823 8.814 8.860 8.446 8.850 3,202,273 8.6662 5.03%
2014-08-28 0 9.150 9.150 9.160 9.150 9.380 2,203,076 20,363,634 9.2433 8.401 8.401 8.410 8.401 8.612 2,399,609 8.4862 -1.61%
2014-08-27 0 9.300 9.260 9.300 9.110 9.550 4,404,400 40,789,180 9.2610 8.538 8.502 8.538 8.364 8.768 4,797,310 8.5025 -1.29%
2014-08-26 0 9.550 9.540 9.550 9.520 9.770 3,481,000 33,530,465 9.6324 8.650 8.641 8.650 8.623 8.850 3,843,044 8.7250 0.53%
2014-08-25 0 9.500 9.490 9.500 9.460 9.720 3,314,000 31,529,249 9.5140 8.605 8.596 8.605 8.569 8.804 3,658,675 8.6177 0.32%
2014-08-22 0 9.470 9.470 9.480 9.360 9.970 6,159,426 58,910,407 9.5643 8.578 8.578 8.587 8.478 9.031 6,800,042 8.6632 -2.57%
2014-08-21 0 9.720 9.720 9.740 9.700 10.00 3,372,160 32,979,104 9.7798 8.804 8.804 8.822 8.786 9.058 3,722,884 8.8585 -2.02%
2014-08-20 0 9.920 9.920 9.930 9.910 10.10 2,863,013 28,507,114 9.9570 8.985 8.985 8.995 8.976 9.149 3,160,783 9.0190 -1.59%
2014-08-19 0 10.08 10.06 10.08 10.00 10.22 2,907,840 29,387,747 10.106 9.130 9.112 9.130 9.058 9.257 3,210,272 9.1543 1.61%
2014-08-18 0 9.920 9.910 9.920 9.910 10.26 2,878,280 28,836,175 10.019 8.985 8.976 8.985 8.976 9.293 3,177,638 9.0747 -2.55%
2014-08-15 0 10.18 10.16 10.18 9.930 10.66 8,184,280 82,936,860 10.134 9.221 9.203 9.221 8.995 9.656 9,035,492 9.1790 -3.23%
2014-08-14 0 10.52 10.52 10.56 10.34 10.56 2,583,080 27,074,817 10.482 9.529 9.529 9.565 9.366 9.565 2,851,735 9.4942 0.38%
2014-08-13 0 10.48 10.46 10.48 10.18 10.48 2,784,145 28,789,748 10.341 9.493 9.475 9.493 9.221 9.493 3,073,712 9.3664 0.58%
2014-08-12 0 10.42 10.40 10.42 10.00 10.42 2,602,976 26,813,364 10.301 9.438 9.420 9.438 9.058 9.438 2,873,700 9.3306 4.20%
2014-08-11 0 10.00 10.00 10.04 9.980 10.10 662,986 6,644,409 10.022 9.058 9.058 9.094 9.040 9.149 731,940 9.0778 0.81%
2014-08-08 0 9.920 9.920 9.950 9.880 10.26 1,818,772 18,127,573 9.9669 8.985 8.985 9.013 8.949 9.293 2,007,935 9.0280 -0.80%
2014-08-07 0 10.00 10.00 10.02 9.870 10.16 1,986,080 19,812,885 9.9759 9.058 9.058 9.076 8.940 9.203 2,192,644 9.0361 -2.34%
2014-08-06 0 10.24 10.24 10.26 9.940 10.26 1,523,887 15,443,063 10.134 9.275 9.275 9.293 9.004 9.293 1,682,380 9.1793 1.19%
2014-08-05 0 10.12 10.12 10.14 9.690 10.14 1,099,370 11,040,739 10.043 9.167 9.167 9.185 8.777 9.185 1,213,711 9.0967 -1.17%
2014-08-04 0 10.24 10.20 10.26 9.360 10.32 4,024,313 40,292,191 10.012 9.275 9.239 9.293 8.478 9.348 4,442,865 9.0690 7.56%
2014-08-01 0 9.520 9.510 9.520 9.400 9.740 4,538,560 43,193,329 9.5170 8.623 8.614 8.623 8.514 8.822 5,010,596 8.6204 -2.36%
2014-07-31 0 9.750 9.760 9.840 9.750 10.26 5,932,400 58,701,512 9.8951 8.831 8.841 8.913 8.831 9.293 6,549,404 8.9629 -5.16%
2014-07-30 0 10.28 10.28 10.32 10.08 10.42 2,221,319 22,819,396 10.273 9.312 9.312 9.348 9.130 9.438 2,452,349 9.3051 0.00%
2014-07-29 0 10.28 10.22 10.34 10.20 10.56 2,472,320 25,455,578 10.296 9.312 9.257 9.366 9.239 9.565 2,729,455 9.3262 -0.39%
2014-07-28 0 10.32 10.32 10.40 10.26 10.44 1,043,040 10,804,880 10.359 9.348 9.348 9.420 9.293 9.456 1,151,522 9.3831 0.58%
2014-07-25 0 10.26 10.34 10.36 10.24 10.60 1,663,780 17,156,280 10.312 9.293 9.366 9.384 9.275 9.601 1,836,823 9.3402 -1.91%
2014-07-24 0 10.46 10.46 10.54 10.34 10.56 1,765,490 18,463,925 10.458 9.475 9.475 9.547 9.366 9.565 1,949,111 9.4730 2.35%
2014-07-23 0 10.22 10.22 10.24 10.22 10.70 2,715,100 28,128,108 10.360 9.257 9.257 9.275 9.257 9.692 2,997,486 9.3839 -1.54%
2014-07-22 0 10.38 10.36 10.40 10.34 10.80 4,934,115 51,722,446 10.483 9.402 9.384 9.420 9.366 9.783 5,447,291 9.4951 -3.89%
2014-07-21 0 10.80 10.80 10.88 10.36 10.96 6,290,657 67,630,096 10.751 9.783 9.783 9.855 9.384 9.927 6,944,921 9.7381 1.12%
2014-07-18 0 10.68 10.60 10.70 9.700 10.84 15,856,912 164,650,002 10.384 9.674 9.601 9.692 8.786 9.819 17,506,122 9.4053 9.54%
2014-07-17 0 9.750 9.720 9.760 9.720 9.780 2,145,380 20,911,630 9.7473 8.831 8.804 8.841 8.804 8.859 2,368,512 8.8290 -0.31%
2014-07-16 0 9.780 9.780 9.800 9.700 9.800 2,220,965 21,693,814 9.7677 8.859 8.859 8.877 8.786 8.877 2,451,958 8.8475 0.41%
2014-07-15 0 9.740 9.720 9.740 9.600 9.800 2,838,701 27,559,400 9.7085 8.822 8.804 8.822 8.696 8.877 3,133,942 8.7938 0.72%
2014-07-14 0 9.670 9.650 9.690 9.600 9.690 2,497,947 24,049,527 9.6277 8.759 8.741 8.777 8.696 8.777 2,757,748 8.7207 0.21%
2014-07-11 0 9.650 9.650 9.680 9.520 9.700 2,973,680 28,589,084 9.6140 8.741 8.741 8.768 8.623 8.786 3,282,960 8.7083 0.63%
2014-07-10 0 9.590 9.550 9.600 9.510 9.690 5,092,960 48,879,179 9.5974 8.687 8.650 8.696 8.614 8.777 5,622,657 8.6933 -1.13%
2014-07-09 0 9.700 9.690 9.710 9.620 9.800 7,351,264 71,345,724 9.7052 8.786 8.777 8.795 8.714 8.877 8,115,838 8.7909 0.00%
2014-07-08 0 9.700 9.700 9.710 9.420 9.860 9,977,443 96,764,242 9.6983 8.786 8.786 8.795 8.533 8.931 11,015,154 8.7846 5.21%
2014-07-07 0 9.220 9.210 9.230 9.130 9.380 2,294,000 21,117,764 9.2057 8.351 8.342 8.360 8.270 8.496 2,532,589 8.3384 -0.22%
2014-07-04 0 9.240 9.210 9.250 9.200 9.320 1,614,815 14,905,535 9.2305 8.370 8.342 8.379 8.333 8.442 1,782,765 8.3609 0.33%
2014-07-03 0 9.210 9.190 9.240 9.190 9.290 1,544,740 14,233,623 9.2143 8.342 8.324 8.370 8.324 8.415 1,705,402 8.3462 0.55%
2014-07-02 0 9.160 9.160 9.220 9.140 9.300 3,298,542 30,360,775 9.2043 8.297 8.297 8.351 8.279 8.424 3,641,609 8.3372 -2.35%
2014-06-30 0 9.380 9.300 9.380 9.110 9.390 1,724,986 15,933,612 9.2370 8.496 8.424 8.496 8.252 8.505 1,904,394 8.3668 2.18%
2014-06-27 0 9.180 9.180 9.240 9.150 9.350 1,544,956 14,302,081 9.2573 8.315 8.315 8.370 8.288 8.469 1,705,640 8.3852 -0.97%
2014-06-26 0 9.270 9.260 9.300 9.230 9.410 2,021,660 18,870,831 9.3343 8.397 8.388 8.424 8.360 8.524 2,231,924 8.4550 0.87%
2014-06-25 0 9.190 9.170 9.200 9.000 9.210 3,462,756 31,650,306 9.1402 8.324 8.306 8.333 8.152 8.342 3,822,903 8.2791 0.44%
2014-06-24 0 9.150 9.160 9.200 8.950 9.210 3,493,073 31,695,888 9.0739 8.288 8.297 8.333 8.107 8.342 3,856,373 8.2191 1.33%
2014-06-23 0 9.030 9.030 9.050 8.970 9.150 2,986,293 27,067,410 9.0639 8.179 8.179 8.197 8.125 8.288 3,296,885 8.2100 -0.99%
2014-06-20 0 9.120 9.060 9.150 8.820 9.160 4,332,980 39,316,921 9.0739 8.261 8.206 8.288 7.989 8.297 4,783,635 8.2190 2.59%
2014-06-19 0 8.890 8.860 8.890 8.810 9.120 5,113,224 45,682,813 8.9342 8.052 8.025 8.052 7.980 8.261 5,645,029 8.0926 -2.63%
2014-06-18 0 9.130 9.130 9.250 9.000 9.260 2,832,366 25,833,431 9.1208 8.270 8.270 8.379 8.152 8.388 3,126,948 8.2615 0.66%
2014-06-17 0 9.070 9.060 9.080 9.050 9.330 1,852,723 16,914,035 9.1293 8.216 8.206 8.225 8.197 8.451 2,045,417 8.2692 -1.41%
2014-06-16 0 9.200 9.190 9.220 9.010 9.460 6,188,333 56,384,283 9.1114 8.333 8.324 8.351 8.161 8.569 6,831,955 8.2530 -2.54%
2014-06-13 0 9.440 9.400 9.450 9.290 9.580 2,983,121 28,070,929 9.4099 8.551 8.514 8.560 8.415 8.677 3,293,383 8.5234 -0.84%
2014-06-12 0 9.520 9.490 9.590 9.400 9.650 4,100,048 39,248,988 9.5728 8.623 8.596 8.687 8.514 8.741 4,526,477 8.6710 0.00%
2014-06-11 0 9.520 9.540 9.560 9.500 9.680 2,744,275 26,230,539 9.5583 8.623 8.641 8.659 8.605 8.768 3,029,695 8.6578 -0.52%
2014-06-10 0 9.570 9.570 9.650 9.380 9.700 9,827,633 94,253,755 9.5907 8.668 8.668 8.741 8.496 8.786 10,849,763 8.6872 2.03%
2014-06-09 0 9.380 9.340 9.380 9.030 9.430 3,018,470 28,167,420 9.3317 8.496 8.460 8.496 8.179 8.542 3,332,408 8.4526 3.53%
2014-06-06 0 9.060 9.030 9.080 9.010 9.460 6,115,524 56,028,415 9.1617 8.206 8.179 8.225 8.161 8.569 6,751,574 8.2986 -2.16%
2014-06-05 0 9.260 9.240 9.250 8.800 9.300 6,683,642 60,881,080 9.1090 8.388 8.370 8.379 7.971 8.424 7,378,779 8.2508 4.51%
2014-06-04 0 8.860 8.840 8.890 8.740 9.050 4,315,413 38,595,454 8.9436 8.025 8.007 8.052 7.917 8.197 4,764,241 8.1011 0.57%
2014-06-03 0 8.810 8.810 8.860 8.670 9.010 7,496,479 66,798,637 8.9107 7.980 7.980 8.025 7.853 8.161 8,276,156 8.0712 1.03%
2014-05-30 0 8.720 8.710 8.720 8.300 8.950 5,604,075 48,684,729 8.6874 7.899 7.889 7.899 7.518 8.107 6,186,931 7.8690 5.19%
2014-05-29 0 8.290 8.260 8.280 8.190 8.470 8,186,092 68,325,312 8.3465 7.509 7.482 7.500 7.418 7.672 9,037,493 7.5602 0.00%
2014-05-28 0 8.290 8.280 8.290 7.940 8.290 10,658,395 86,546,317 8.1200 7.509 7.500 7.509 7.192 7.509 11,766,929 7.3550 5.07%
2014-05-27 0 7.890 7.880 7.890 7.780 8.080 7,377,240 58,550,480 7.9366 7.147 7.138 7.147 7.047 7.319 8,144,515 7.1889 -1.13%
2014-05-26 0 7.980 7.980 7.990 7.730 8.070 8,862,160 70,664,129 7.9737 7.228 7.228 7.237 7.002 7.310 9,783,876 7.2225 1.01%
2014-05-23 0 7.900 7.890 7.900 7.570 7.900 7,415,760 57,627,540 7.7710 7.156 7.147 7.156 6.857 7.156 8,187,042 7.0389 2.46%
2014-05-22 0 7.710 7.700 7.710 7.400 7.750 7,067,800 54,279,258 7.6798 6.984 6.975 6.984 6.703 7.020 7,802,892 6.9563 4.61%
2014-05-21 0 7.370 7.360 7.400 7.180 7.510 9,588,122 70,822,422 7.3865 6.676 6.667 6.703 6.504 6.803 10,585,342 6.6906 0.27%
2014-05-20 0 7.350 7.340 7.370 7.300 7.750 7,697,012 57,108,759 7.4196 6.658 6.649 6.676 6.612 7.020 8,497,545 6.7206 -3.80%
2014-05-19 0 7.640 7.630 7.650 7.600 8.040 2,565,546 19,698,559 7.6781 6.920 6.911 6.929 6.884 7.283 2,832,378 6.9548 -3.78%
2014-05-16 0 7.940 7.890 7.950 7.780 8.130 4,010,966 31,869,106 7.9455 7.192 7.147 7.201 7.047 7.364 4,428,130 7.1970 -3.29%
2014-05-15 0 8.210 8.180 8.210 8.000 8.220 3,169,720 25,846,912 8.1543 7.437 7.409 7.437 7.246 7.446 3,499,389 7.3861 1.99%
2014-05-14 0 8.050 8.030 8.080 7.940 8.180 5,260,100 42,352,058 8.0516 7.292 7.274 7.319 7.192 7.409 5,807,181 7.2930 -1.83%
2014-05-13 0 8.200 8.170 8.200 7.800 8.230 8,996,039 73,039,163 8.1190 7.427 7.400 7.427 7.065 7.455 9,931,679 7.3542 6.77%
2014-05-12 0 7.680 7.650 7.680 7.320 7.800 6,728,920 50,886,773 7.5624 6.956 6.929 6.956 6.630 7.065 7,428,766 6.8500 2.26%
2014-05-09 0 7.510 7.500 7.510 7.050 8.030 18,793,184 139,309,241 7.4128 6.803 6.793 6.803 6.386 7.274 20,747,783 6.7144 -6.24%
2014-05-08 0 8.010 8.010 8.050 7.880 8.600 10,028,080 82,310,866 8.2080 7.255 7.255 7.292 7.138 7.790 11,071,058 7.4348 -5.99%
2014-05-07 0 8.520 8.500 8.530 8.230 8.720 4,788,807 40,610,987 8.4804 7.717 7.699 7.726 7.455 7.899 5,286,870 7.6815 -1.27%
2014-05-05 0 8.630 8.630 8.650 8.450 8.850 3,249,000 28,035,905 8.6291 7.817 7.817 7.835 7.654 8.016 3,586,915 7.8162 -0.58%
2014-05-02 0 8.680 8.680 8.710 8.190 8.740 8,922,894 76,822,684 8.6096 7.862 7.862 7.889 7.418 7.917 9,850,926 7.7985 4.96%
2014-04-30 0 8.270 8.270 8.280 8.210 8.510 6,650,745 55,540,583 8.3510 7.491 7.491 7.500 7.437 7.708 7,342,461 7.5643 -0.84%
2014-04-29 0 8.440 8.450 8.470 8.120 8.780 8,254,773 69,287,259 8.3936 7.554 7.563 7.581 7.268 7.859 9,222,589 7.5128 -3.87%
2014-04-28 0 8.780 8.730 8.790 8.600 8.990 6,139,280 53,832,096 8.7685 7.859 7.814 7.868 7.698 8.047 6,859,069 7.8483 -1.35%
2014-04-25 0 8.900 8.900 8.910 8.530 8.970 6,950,946 60,745,377 8.7392 7.966 7.966 7.975 7.635 8.029 7,765,897 7.8221 4.46%
2014-04-24 0 8.520 8.510 8.530 8.200 8.580 3,769,000 32,042,435 8.5016 7.626 7.617 7.635 7.339 7.680 4,210,890 7.6094 0.00%
2014-04-23 0 8.520 8.510 8.520 8.180 8.520 4,554,242 38,357,979 8.4225 7.626 7.617 7.626 7.322 7.626 5,088,196 7.5386 4.41%
2014-04-22 0 8.160 8.150 8.260 8.100 8.500 3,706,600 30,666,442 8.2735 7.304 7.295 7.393 7.250 7.608 4,141,174 7.4053 -2.16%
2014-04-17 0 8.340 8.320 8.340 8.250 8.630 3,901,573 32,602,606 8.3563 7.465 7.447 7.465 7.384 7.724 4,359,006 7.4794 1.09%
2014-04-16 0 8.250 8.250 8.300 8.200 8.970 4,117,000 34,647,095 8.4156 7.384 7.384 7.429 7.339 8.029 4,599,690 7.5325 -6.57%
2014-04-15 0 8.830 8.820 8.860 8.680 9.100 4,102,103 36,388,245 8.8706 7.903 7.894 7.930 7.769 8.145 4,583,047 7.9397 1.73%
2014-04-14 0 8.680 8.680 8.700 8.620 9.200 5,603,600 49,354,482 8.8076 7.769 7.769 7.787 7.715 8.235 6,260,584 7.8834 -7.56%
2014-04-11 0 9.390 9.380 9.420 9.370 9.560 864,600 8,131,194 9.4046 8.405 8.396 8.431 8.387 8.557 965,968 8.4177 -1.78%
2014-04-10 0 9.560 9.550 9.600 9.550 9.790 2,002,420 19,401,635 9.6891 8.557 8.548 8.593 8.548 8.763 2,237,190 8.6723 -1.14%
2014-04-09 0 9.670 9.660 9.670 9.520 9.800 1,628,342 15,739,436 9.6659 8.655 8.646 8.655 8.521 8.772 1,819,254 8.6516 1.68%
2014-04-08 0 9.510 9.490 9.620 9.360 9.660 1,561,500 14,886,335 9.5334 8.512 8.494 8.610 8.378 8.646 1,744,575 8.5329 0.53%
2014-04-07 0 9.460 9.460 9.470 9.340 9.750 2,418,681 22,954,966 9.4907 8.467 8.467 8.476 8.360 8.727 2,702,255 8.4947 -2.17%
2014-04-04 0 9.670 9.650 9.670 9.590 9.800 1,633,416 15,832,355 9.6928 8.655 8.637 8.655 8.584 8.772 1,824,923 8.6756 -1.33%
2014-04-03 0 9.800 9.790 9.840 9.750 9.940 1,848,546 18,156,770 9.8222 8.772 8.763 8.807 8.727 8.897 2,065,275 8.7915 -0.61%
2014-04-02 0 9.860 9.830 9.860 9.630 10.04 2,374,065 23,157,858 9.7545 8.825 8.798 8.825 8.619 8.986 2,652,408 8.7309 -0.60%
2014-04-01 0 9.920 9.910 9.920 9.060 9.980 4,620,873 44,730,350 9.6801 8.879 8.870 8.879 8.109 8.933 5,162,639 8.6642 9.01%
2014-03-31 0 9.100 9.060 9.160 8.870 9.170 1,248,910 11,243,019 9.0023 8.145 8.109 8.199 7.939 8.208 1,395,336 8.0576 1.34%
2014-03-28 0 8.980 8.950 9.010 8.760 9.140 1,827,100 16,391,391 8.9713 8.038 8.011 8.064 7.841 8.181 2,041,315 8.0298 2.51%
2014-03-27 0 8.760 8.750 8.810 8.500 9.110 11,632,600 102,922,207 8.8477 7.841 7.832 7.885 7.608 8.154 12,996,444 7.9193 -3.95%
2014-03-26 0 9.120 9.110 9.140 8.940 9.330 3,871,400 35,220,909 9.0977 8.163 8.154 8.181 8.002 8.351 4,325,295 8.1430 1.33%
2014-03-25 0 9.000 9.000 9.040 8.760 9.880 10,189,732 94,735,160 9.2971 8.056 8.056 8.091 7.841 8.843 11,384,409 8.3215 -8.91%
2014-03-24 0 9.880 9.860 9.880 9.600 10.00 2,271,359 22,214,760 9.7804 8.843 8.825 8.843 8.593 8.951 2,537,660 8.7540 -1.20%
2014-03-21 0 10.00 9.960 10.10 9.850 10.14 2,507,749 25,112,908 10.014 8.951 8.915 9.040 8.816 9.076 2,801,766 8.9632 0.00%
2014-03-20 0 10.00 10.00 10.04 9.960 10.10 4,517,580 45,286,612 10.025 8.951 8.951 8.986 8.915 9.040 5,047,236 8.9726 -1.38%
2014-03-19 0 10.14 10.10 10.14 9.970 10.22 6,241,458 63,166,392 10.121 9.076 9.040 9.076 8.924 9.148 6,973,227 9.0584 0.80%
2014-03-18 0 10.06 10.02 10.04 9.680 10.26 5,745,340 56,854,517 9.8958 9.004 8.969 8.986 8.664 9.183 6,418,942 8.8573 4.03%
2014-03-17 0 9.670 9.660 9.700 9.560 9.750 2,044,623 19,779,675 9.6740 8.655 8.646 8.682 8.557 8.727 2,284,341 8.6588 0.00%
2014-03-14 0 9.670 9.670 9.680 9.130 9.800 8,129,572 77,457,215 9.5278 8.655 8.655 8.664 8.172 8.772 9,082,709 8.5280 4.20%
2014-03-13 0 9.280 9.270 9.340 9.150 9.360 2,245,920 20,747,304 9.2378 8.306 8.297 8.360 8.190 8.378 2,509,239 8.2684 0.65%
2014-03-12 0 9.220 9.220 9.280 9.100 9.300 1,917,800 17,613,692 9.1843 8.252 8.252 8.306 8.145 8.324 2,142,649 8.2205 -0.65%
2014-03-11 0 9.280 9.210 9.300 9.050 9.300 3,375,419 30,918,231 9.1598 8.306 8.244 8.324 8.100 8.324 3,771,164 8.1986 1.64%
2014-03-10 0 9.130 9.120 9.140 9.100 9.400 1,840,382 16,911,656 9.1892 8.172 8.163 8.181 8.145 8.414 2,056,154 8.2249 -2.56%
2014-03-07 0 9.370 9.350 9.380 9.210 9.400 3,076,532 28,743,694 9.3429 8.387 8.369 8.396 8.244 8.414 3,437,235 8.3624 0.64%
2014-03-06 0 9.310 9.310 9.340 9.100 9.350 11,397,447 105,712,060 9.2751 8.333 8.333 8.360 8.145 8.369 12,733,720 8.3017 1.53%
2014-03-05 0 9.170 9.160 9.170 8.620 9.280 15,807,905 143,434,650 9.0736 8.208 8.199 8.208 7.715 8.306 17,661,275 8.1214 5.40%
2014-03-04 0 8.700 8.700 8.740 8.490 8.750 3,264,302 28,043,737 8.5910 7.787 7.787 7.823 7.599 7.832 3,647,019 7.6895 0.12%
2014-03-03 0 8.690 8.660 8.690 8.400 8.880 2,794,160 24,290,667 8.6934 7.778 7.751 7.778 7.519 7.948 3,121,756 7.7811 1.76%
2014-02-28 0 8.540 8.550 8.580 8.490 8.770 4,940,200 42,250,822 8.5525 7.644 7.653 7.680 7.599 7.850 5,519,405 7.6550 -1.04%
2014-02-27 0 8.630 8.610 8.630 8.510 8.900 6,408,502 55,360,652 8.6386 7.724 7.706 7.724 7.617 7.966 7,159,855 7.7321 -1.26%
2014-02-26 0 8.740 8.720 8.730 8.370 8.790 7,571,600 65,515,203 8.6528 7.823 7.805 7.814 7.492 7.868 8,459,319 7.7447 2.46%
2014-02-25 0 8.530 8.510 8.550 8.380 9.100 19,430,776 167,928,665 8.6424 7.635 7.617 7.653 7.501 8.145 21,708,903 7.7355 -7.08%
2014-02-24 0 9.180 9.180 9.190 8.820 9.200 4,367,306 39,495,667 9.0435 8.217 8.217 8.226 7.894 8.235 4,879,343 8.0945 1.44%
2014-02-21 0 9.050 9.010 9.040 8.690 9.160 5,220,786 46,242,176 8.8573 8.100 8.064 8.091 7.778 8.199 5,832,888 7.9278 0.00%
2014-02-20 0 9.050 9.050 9.060 8.840 9.070 4,930,790 44,297,504 8.9839 8.100 8.100 8.109 7.912 8.118 5,508,892 8.0411 1.91%
2014-02-19 0 8.880 8.870 8.890 8.640 8.960 5,181,626 46,026,503 8.8826 7.948 7.939 7.957 7.733 8.020 5,789,137 7.9505 2.78%
2014-02-18 0 8.640 8.640 8.650 7.680 8.740 4,814,480 40,811,548 8.4768 7.733 7.733 7.742 6.874 7.823 5,378,945 7.5873 1.89%
2014-02-17 0 8.480 8.470 8.480 8.450 8.780 5,306,800 45,313,880 8.5388 7.590 7.581 7.590 7.563 7.859 5,928,986 7.6428 -3.31%
2014-02-14 0 8.770 8.770 8.780 8.610 8.980 2,729,400 23,994,540 8.7911 7.850 7.850 7.859 7.706 8.038 3,049,404 7.8686 -0.34%
2014-02-13 0 8.800 8.800 8.880 8.510 8.980 6,164,330 54,700,325 8.8737 7.877 7.877 7.948 7.617 8.038 6,887,056 7.9425 4.02%
2014-02-12 0 8.460 8.460 8.470 8.450 8.940 5,540,937 47,862,213 8.6379 7.572 7.572 7.581 7.563 8.002 6,190,574 7.7315 -3.53%
2014-02-11 0 8.770 8.750 8.770 8.740 9.200 5,246,998 47,062,892 8.9695 7.850 7.832 7.850 7.823 8.235 5,862,173 8.0282 -3.73%
2014-02-10 0 9.110 9.110 9.120 8.730 9.200 16,566,216 150,422,330 9.0801 8.154 8.154 8.163 7.814 8.235 18,508,493 8.1272 4.83%
2014-02-07 0 8.690 8.680 8.690 8.430 8.860 17,666,687 154,104,589 8.7229 7.778 7.769 7.778 7.545 7.930 19,737,986 7.8075 2.96%
2014-02-06 0 8.440 8.410 8.440 8.300 8.440 4,314,072 36,106,917 8.3696 7.554 7.527 7.554 7.429 7.554 4,819,868 7.4913 1.69%
2014-02-05 0 8.300 8.300 8.310 8.290 8.440 4,352,200 36,429,890 8.3705 7.429 7.429 7.438 7.420 7.554 4,862,466 7.4921 -0.48%
2014-02-04 0 8.340 8.330 8.340 8.000 8.340 5,078,240 42,010,986 8.2727 7.465 7.456 7.465 7.160 7.465 5,673,629 7.4046 -0.48%
2014-01-30 0 8.380 8.350 8.380 8.100 8.400 1,572,066 13,068,219 8.3128 7.501 7.474 7.501 7.250 7.519 1,756,380 7.4404 1.21%
2014-01-29 0 8.280 8.250 8.310 8.230 8.440 1,998,000 16,627,130 8.3219 7.411 7.384 7.438 7.366 7.554 2,232,252 7.4486 -1.31%
2014-01-28 0 8.390 8.370 8.390 7.820 8.390 5,072,565 42,069,498 8.2935 7.510 7.492 7.510 6.999 7.510 5,667,289 7.4232 3.97%
2014-01-27 0 8.070 8.020 8.120 7.610 8.120 3,459,227 27,654,254 7.9943 7.223 7.178 7.268 6.811 7.268 3,864,798 7.1554 -2.77%
2014-01-24 0 8.300 8.280 8.310 8.170 8.360 8,155,527 67,673,853 8.2979 7.429 7.411 7.438 7.313 7.483 9,111,707 7.4271 0.97%
2014-01-23 0 8.220 8.210 8.230 8.090 8.260 2,970,574 24,362,770 8.2014 7.357 7.348 7.366 7.241 7.393 3,318,854 7.3407 0.49%
2014-01-22 0 8.180 8.160 8.170 7.760 8.200 2,895,014 23,320,008 8.0552 7.322 7.304 7.313 6.946 7.339 3,234,435 7.2099 3.81%
2014-01-21 0 7.880 7.860 7.890 7.530 8.040 3,704,812 29,058,680 7.8435 7.053 7.035 7.062 6.740 7.196 4,139,176 7.0204 -1.13%
2014-01-20 0 7.970 7.970 7.990 7.910 8.260 3,357,400 27,203,940 8.1027 7.134 7.134 7.152 7.080 7.393 3,751,032 7.2524 -2.33%
2014-01-17 0 8.160 8.140 8.150 8.140 8.290 3,535,200 29,034,755 8.2130 7.304 7.286 7.295 7.286 7.420 3,949,678 7.3512 0.49%
2014-01-16 0 8.120 8.120 8.150 8.100 8.410 3,056,526 25,104,976 8.2136 7.268 7.268 7.295 7.250 7.527 3,414,883 7.3516 -3.45%
2014-01-15 0 8.410 8.400 8.430 8.320 8.500 8,866,897 74,683,703 8.4228 7.527 7.519 7.545 7.447 7.608 9,906,481 7.5389 1.45%
2014-01-14 0 8.290 8.260 8.310 7.990 8.480 9,583,253 79,387,126 8.2839 7.420 7.393 7.438 7.152 7.590 10,706,824 7.4146 0.61%
2014-01-13 0 8.240 8.220 8.240 8.140 8.310 5,286,202 43,639,802 8.2554 7.375 7.357 7.375 7.286 7.438 5,905,973 7.3891 1.23%
2014-01-10 0 8.140 8.110 8.150 8.000 8.400 4,439,493 36,349,313 8.1877 7.286 7.259 7.295 7.160 7.519 4,959,993 7.3285 -3.10%
2014-01-09 0 8.400 8.390 8.410 7.900 8.510 8,447,678 70,278,769 8.3193 7.519 7.510 7.527 7.071 7.617 9,438,111 7.4463 4.74%
2014-01-08 0 8.020 8.000 8.070 8.000 8.430 5,849,160 47,218,000 8.0726 7.178 7.160 7.223 7.160 7.545 6,534,934 7.2255 -1.72%
2014-01-07 0 8.160 8.140 8.180 8.120 8.300 3,280,540 26,832,995 8.1794 7.304 7.286 7.322 7.268 7.429 3,665,161 7.3211 -2.04%
2014-01-06 0 8.330 8.300 8.330 8.060 8.460 4,372,366 36,428,123 8.3314 7.456 7.429 7.456 7.214 7.572 4,884,996 7.4571 1.22%
2014-01-03 0 8.230 8.210 8.220 8.060 8.290 5,352,278 43,953,604 8.2121 7.366 7.348 7.357 7.214 7.420 5,979,796 7.3504 -2.02%
2014-01-02 0 8.400 8.360 8.400 7.950 8.420 13,244,757 108,613,011 8.2005 7.519 7.483 7.519 7.116 7.536 14,797,615 7.3399 6.06%
2013-12-31 0 7.920 7.920 7.930 7.700 7.930 4,197,732 33,040,983 7.8712 7.089 7.089 7.098 6.892 7.098 4,689,888 7.0452 2.86%
2013-12-30 0 7.700 7.700 7.760 7.530 7.770 3,131,839 24,077,616 7.6880 6.892 6.892 6.946 6.740 6.955 3,499,026 6.8812 0.65%
2013-12-27 0 7.650 7.650 7.660 7.450 7.840 2,829,412 21,572,349 7.6243 6.847 6.847 6.856 6.668 7.017 3,161,141 6.8242 -0.65%
2013-12-24 0 7.700 7.680 7.710 7.400 7.720 1,706,942 12,978,034 7.6031 6.892 6.874 6.901 6.623 6.910 1,907,069 6.8052 3.08%
2013-12-23 0 7.470 7.480 7.510 7.360 7.530 1,670,000 12,434,520 7.4458 6.686 6.695 6.722 6.588 6.740 1,865,796 6.6645 2.05%
2013-12-20 0 7.320 7.300 7.320 7.230 7.850 6,141,160 45,684,029 7.4390 6.552 6.534 6.552 6.471 7.026 6,861,169 6.6583 -6.03%
2013-12-19 0 7.790 7.740 7.800 7.680 7.960 3,549,280 27,990,847 7.8863 6.973 6.928 6.981 6.874 7.125 3,965,409 7.0588 -1.27%
2013-12-18 0 7.890 7.880 7.910 7.750 7.900 2,781,973 21,812,369 7.8406 7.062 7.053 7.080 6.937 7.071 3,108,140 7.0178 -0.13%
2013-12-17 0 7.900 7.890 7.900 7.740 7.930 3,293,733 25,934,249 7.8738 7.071 7.062 7.071 6.928 7.098 3,679,901 7.0475 1.41%
2013-12-16 0 7.790 7.780 7.790 7.720 7.990 1,887,287 14,704,250 7.7912 6.973 6.964 6.973 6.910 7.152 2,108,559 6.9736 -1.39%
2013-12-13 0 7.900 7.850 7.900 7.570 8.000 7,465,920 58,940,224 7.8946 7.071 7.026 7.071 6.776 7.160 8,341,249 7.0661 3.40%
2013-12-12 0 7.640 7.630 7.640 7.570 7.740 2,935,794 22,473,303 7.6549 6.838 6.829 6.838 6.776 6.928 3,279,996 6.8516 -1.04%
2013-12-11 0 7.720 7.710 7.720 7.610 7.920 4,965,080 38,345,608 7.7231 6.910 6.901 6.910 6.811 7.089 5,547,202 6.9126 -2.53%
2013-12-10 0 7.920 7.910 7.920 7.800 8.240 9,579,900 75,821,679 7.9147 7.089 7.080 7.089 6.981 7.375 10,703,078 7.0841 -2.82%
2013-12-09 0 8.150 8.120 8.150 7.950 8.480 8,881,742 72,955,984 8.2142 7.295 7.268 7.295 7.116 7.590 9,923,066 7.3522 -1.69%
2013-12-06 0 8.290 8.290 8.300 7.990 8.300 15,982,794 131,059,793 8.2001 7.420 7.420 7.429 7.152 7.429 17,856,668 7.3395 5.20%
2013-12-05 0 7.880 7.880 7.890 7.710 7.900 6,050,489 47,297,325 7.8171 7.053 7.053 7.062 6.901 7.071 6,759,868 6.9968 1.81%
2013-12-04 0 7.740 7.700 7.740 7.520 7.750 4,456,971 34,198,241 7.6730 6.928 6.892 6.928 6.731 6.937 4,979,521 6.8678 1.57%
2013-12-03 0 7.620 7.610 7.630 7.550 7.730 2,262,000 17,236,690 7.6201 6.820 6.811 6.829 6.758 6.919 2,527,204 6.8205 -1.17%
2013-12-02 0 7.710 7.690 7.710 7.590 7.750 5,512,265 42,427,230 7.6969 6.901 6.883 6.901 6.794 6.937 6,158,541 6.8892 0.52%
2013-11-29 0 7.670 7.650 7.680 7.520 7.830 6,432,386 49,333,529 7.6696 6.865 6.847 6.874 6.731 7.008 7,186,540 6.8647 -0.78%
2013-11-28 0 7.730 7.730 7.740 7.390 7.750 5,337,459 40,757,052 7.6360 6.919 6.919 6.928 6.614 6.937 5,963,240 6.8347 5.31%
2013-11-27 0 7.340 7.340 7.360 7.270 7.460 2,242,960 16,532,748 7.3710 6.570 6.570 6.588 6.507 6.677 2,505,932 6.5974 0.14%
2013-11-26 0 7.330 7.320 7.390 7.120 7.550 6,555,874 47,913,780 7.3085 6.561 6.552 6.614 6.373 6.758 7,324,506 6.5416 -2.27%
2013-11-25 0 7.500 7.550 7.560 7.460 7.720 3,757,211 28,344,653 7.5441 6.713 6.758 6.767 6.677 6.910 4,197,719 6.7524 -0.66%
2013-11-22 0 7.550 7.540 7.550 7.540 7.850 3,055,442 23,461,681 7.6787 6.758 6.749 6.758 6.749 7.026 3,413,672 6.8729 -1.18%
2013-11-21 0 7.640 7.630 7.640 7.610 7.800 2,143,291 16,461,775 7.6806 6.838 6.829 6.838 6.811 6.981 2,394,577 6.8746 -1.42%
2013-11-20 0 7.750 7.730 7.760 7.480 7.880 5,816,840 45,169,566 7.7653 6.937 6.919 6.946 6.695 7.053 6,498,825 6.9504 4.03%
2013-11-19 0 7.450 7.470 7.500 7.440 7.730 4,120,477 30,974,160 7.5171 6.668 6.686 6.713 6.659 6.919 4,603,575 6.7283 -3.75%
2013-11-18 0 7.740 7.680 7.740 7.510 7.970 3,823,290 29,540,316 7.7264 6.928 6.874 6.928 6.722 7.134 4,271,545 6.9156 -0.77%
2013-11-15 0 7.800 7.780 7.800 7.680 7.990 5,320,103 41,420,740 7.7857 6.981 6.964 6.981 6.874 7.152 5,943,849 6.9687 -0.26%
2013-11-14 0 7.820 7.810 7.820 7.210 7.890 13,950,930 107,107,097 7.6774 6.999 6.990 6.999 6.453 7.062 15,586,582 6.8718 8.76%
2013-11-13 0 7.190 7.190 7.200 6.930 7.240 4,630,105 33,111,045 7.1513 6.435 6.435 6.444 6.203 6.480 5,172,953 6.4008 1.41%
2013-11-12 0 7.090 7.050 7.090 6.810 7.100 6,559,422 45,760,729 6.9763 6.346 6.310 6.346 6.095 6.355 7,328,470 6.2442 3.81%
2013-11-11 0 6.830 6.820 6.840 6.700 7.220 7,323,086 50,240,287 6.8605 6.113 6.104 6.122 5.997 6.462 8,181,668 6.1406 -2.29%
2013-11-08 0 6.990 6.970 6.990 6.700 7.180 8,652,265 59,944,272 6.9282 6.256 6.239 6.256 5.997 6.427 9,666,684 6.2011 -2.92%
2013-11-07 0 7.200 7.190 7.220 7.010 7.330 3,822,480 27,387,468 7.1648 6.444 6.435 6.462 6.274 6.561 4,270,640 6.4130 -1.50%
2013-11-06 0 7.310 7.300 7.310 7.290 7.490 3,117,428 22,844,466 7.3280 6.543 6.534 6.543 6.525 6.704 3,482,925 6.5590 -0.81%
2013-11-05 0 7.370 7.360 7.370 7.230 7.530 5,516,409 40,786,023 7.3936 6.597 6.588 6.597 6.471 6.740 6,163,171 6.6177 -0.14%
2013-11-04 0 7.380 7.360 7.380 7.310 7.690 12,976,459 97,021,997 7.4768 6.606 6.588 6.606 6.543 6.883 14,497,861 6.6922 0.54%
2013-11-01 0 7.340 7.330 7.340 7.100 7.400 11,600,676 84,766,801 7.3071 6.570 6.561 6.570 6.355 6.623 12,960,777 6.5403 4.11%
2013-10-31 0 7.050 7.040 7.060 6.620 7.290 18,517,299 130,299,558 7.0366 6.310 6.301 6.319 5.925 6.525 20,688,327 6.2982 6.82%
2013-10-30 0 6.600 6.600 6.620 6.250 6.610 13,431,400 87,274,064 6.4978 5.907 5.907 5.925 5.594 5.916 15,006,141 5.8159 6.80%
2013-10-29 0 6.180 6.160 6.180 6.120 6.720 12,689,482 80,297,308 6.3279 5.531 5.514 5.531 5.478 6.015 14,177,238 5.6638 -6.93%
2013-10-28 0 6.640 6.630 6.640 6.620 6.950 10,913,000 74,031,247 6.7838 5.943 5.934 5.943 5.925 6.221 12,192,475 6.0719 0.30%
2013-10-25 0 6.620 6.600 6.610 6.200 6.640 25,349,796 164,525,820 6.4902 5.925 5.907 5.916 5.549 5.943 28,321,888 5.8091 9.24%
2013-10-24 0 6.060 6.050 6.060 5.830 6.110 3,057,492 18,358,267 6.0044 5.424 5.415 5.424 5.218 5.469 3,415,962 5.3743 0.50%
2013-10-23 0 6.030 6.020 6.030 5.950 6.300 5,765,161 34,893,584 6.0525 5.397 5.388 5.397 5.326 5.639 6,441,087 5.4173 -3.83%
2013-10-22 0 6.270 6.290 6.300 6.150 6.360 4,592,470 28,780,131 6.2668 5.612 5.630 5.639 5.505 5.693 5,130,906 5.6092 0.80%
2013-10-21 0 6.220 6.220 6.240 5.900 6.300 7,673,160 47,392,117 6.1763 5.567 5.567 5.585 5.281 5.639 8,572,786 5.5282 4.54%
2013-10-18 0 5.950 5.900 5.910 5.870 5.980 1,622,889 9,613,375 5.9236 5.326 5.281 5.290 5.254 5.352 1,813,162 5.3020 1.36%
2013-10-17 0 5.870 5.870 5.890 5.830 6.000 2,480,023 14,695,881 5.9257 5.254 5.254 5.272 5.218 5.370 2,770,789 5.3039 0.69%
2013-10-16 0 5.830 5.800 5.830 5.800 6.050 2,826,053 16,589,008 5.8700 5.218 5.191 5.218 5.191 5.415 3,157,389 5.2540 -3.32%
2013-10-15 0 6.030 6.020 6.040 5.920 6.200 4,130,037 24,803,342 6.0056 5.397 5.388 5.406 5.299 5.549 4,614,256 5.3754 -2.90%
2013-10-11 0 6.210 6.190 6.220 5.750 6.260 13,557,920 82,267,197 6.0678 5.558 5.540 5.567 5.147 5.603 15,147,494 5.4311 12.30%
2013-10-10 0 5.530 5.530 5.540 5.520 5.810 3,709,838 20,838,705 5.6171 4.950 4.950 4.959 4.941 5.200 4,144,791 5.0277 -3.32%
2013-10-09 0 5.720 5.700 5.710 5.700 5.930 5,309,922 30,919,548 5.8230 5.120 5.102 5.111 5.102 5.308 5,932,474 5.2119 -4.03%
2013-10-08 0 5.960 5.960 5.970 5.740 5.960 4,088,037 23,987,713 5.8678 5.335 5.335 5.344 5.138 5.335 4,567,332 5.2520 0.85%
2013-10-07 0 5.910 5.890 5.920 5.500 5.950 6,016,036 34,819,829 5.7878 5.290 5.272 5.299 4.923 5.326 6,721,375 5.1805 7.45%
2013-10-04 0 5.500 5.500 5.520 5.450 5.670 2,931,787 16,221,396 5.5329 4.923 4.923 4.941 4.878 5.075 3,275,519 4.9523 -3.34%
2013-10-03 0 5.690 5.680 5.690 5.060 5.690 12,198,114 66,560,720 5.4566 5.093 5.084 5.093 4.529 5.093 13,628,260 4.8840 13.57%
2013-10-02 0 5.010 5.000 5.010 4.950 5.050 2,177,990 10,898,642 5.0040 4.484 4.475 4.484 4.431 4.520 2,433,345 4.4789 0.20%
2013-09-30 0 5.000 4.960 5.000 4.700 5.000 2,515,320 12,392,700 4.9269 4.475 4.439 4.475 4.207 4.475 2,810,224 4.4099 5.04%
2013-09-27 0 4.760 4.750 4.760 4.750 4.970 2,235,083 10,790,548 4.8278 4.260 4.252 4.260 4.252 4.448 2,497,131 4.3212 -2.06%
2013-09-26 0 4.860 4.850 4.880 4.760 4.930 2,872,283 13,998,096 4.8735 4.350 4.341 4.368 4.260 4.413 3,209,039 4.3621 -0.61%
2013-09-25 0 4.890 4.870 4.880 4.850 5.000 2,259,402 11,067,329 4.8983 4.377 4.359 4.368 4.341 4.475 2,524,302 4.3843 -2.40%
2013-09-24 0 5.010 5.000 5.020 4.950 5.050 2,436,314 12,212,808 5.0128 4.484 4.475 4.493 4.431 4.520 2,721,955 4.4868 2.04%
2013-09-23 0 4.910 4.910 4.950 4.910 5.070 1,823,073 9,039,107 4.9582 4.395 4.395 4.431 4.395 4.538 2,036,816 4.4379 -2.39%
2013-09-19 0 5.030 5.030 5.060 4.830 5.100 3,025,937 15,075,565 4.9821 4.502 4.502 4.529 4.323 4.565 3,380,708 4.4593 2.44%
2013-09-18 0 4.910 4.880 4.910 4.880 4.950 1,459,000 7,154,500 4.9037 4.395 4.368 4.395 4.368 4.431 1,630,058 4.3891 1.24%
2013-09-17 0 4.850 4.840 4.900 4.820 4.980 1,648,518 8,078,454 4.9004 4.341 4.332 4.386 4.314 4.457 1,841,796 4.3862 -1.42%
2013-09-16 0 4.920 4.910 4.940 4.910 5.100 1,829,654 9,129,242 4.9896 4.404 4.395 4.422 4.395 4.565 2,044,169 4.4660 -1.40%
2013-09-13 0 4.990 4.990 5.000 4.820 5.100 7,416,533 36,944,965 4.9814 4.466 4.466 4.475 4.314 4.565 8,286,071 4.4587 1.01%
2013-09-12 0 4.940 4.910 4.940 4.620 4.960 8,469,240 40,882,111 4.8271 4.422 4.395 4.422 4.135 4.439 9,462,201 4.3206 8.33%
2013-09-11 0 4.560 4.550 4.570 4.500 4.670 1,989,281 9,140,520 4.5949 4.081 4.073 4.090 4.028 4.180 2,222,511 4.1127 1.33%
2013-09-10 0 4.500 4.500 4.510 4.440 4.590 2,437,657 10,960,426 4.4963 4.028 4.028 4.037 3.974 4.108 2,723,456 4.0245 0.00%
2013-09-09 0 4.500 4.500 4.510 4.450 4.700 3,618,040 16,370,693 4.5247 4.028 4.028 4.037 3.983 4.207 4,042,231 4.0499 -2.81%
2013-09-06 0 4.630 4.600 4.630 4.560 4.740 2,328,812 10,827,667 4.6494 4.144 4.117 4.144 4.081 4.243 2,601,849 4.1615 -0.43%
2013-09-05 0 4.650 4.650 4.670 4.390 4.750 6,476,480 29,658,424 4.5794 4.162 4.162 4.180 3.929 4.252 7,235,803 4.0988 2.65%
2013-09-04 0 4.530 4.500 4.530 4.490 4.890 9,848,675 46,263,150 4.6974 4.055 4.028 4.055 4.019 4.377 11,003,365 4.2045 -2.79%
2013-09-03 0 4.660 4.640 4.650 4.290 4.700 11,337,412 51,788,667 4.5679 4.171 4.153 4.162 3.840 4.207 12,666,647 4.0886 7.62%
2013-09-02 0 4.330 4.330 4.340 4.290 4.360 1,868,280 8,092,609 4.3316 3.876 3.876 3.885 3.840 3.902 2,087,323 3.8770 0.70%
2013-08-30 0 4.300 4.280 4.300 4.210 4.440 4,573,732 19,748,052 4.3177 3.849 3.831 3.849 3.768 3.974 5,109,971 3.8646 -3.37%
2013-08-29 0 4.450 4.450 4.460 4.400 4.530 2,873,040 12,790,767 4.4520 3.983 3.983 3.992 3.938 4.055 3,209,884 3.9848 0.00%
2013-08-28 0 4.450 4.430 4.440 4.200 4.570 9,772,638 43,434,372 4.4445 3.983 3.965 3.974 3.759 4.090 10,918,414 3.9781 3.73%
2013-08-27 0 4.290 4.280 4.290 4.180 4.350 1,980,000 8,467,800 4.2767 3.840 3.831 3.840 3.741 3.894 2,212,142 3.8279 0.23%
2013-08-26 0 4.280 4.270 4.280 4.220 4.390 2,235,400 9,583,218 4.2870 3.831 3.822 3.831 3.777 3.929 2,497,485 3.8371 0.94%
2013-08-23 0 4.240 4.230 4.240 4.200 4.440 3,273,123 14,091,659 4.3053 3.795 3.786 3.795 3.759 3.974 3,656,874 3.8535 -4.50%
2013-08-22 0 4.440 4.440 4.450 4.310 4.540 14,028,953 62,522,916 4.4567 3.974 3.974 3.983 3.858 4.064 15,673,753 3.9890 -0.67%
2013-08-21 0 4.470 4.470 4.480 4.050 4.480 12,312,905 52,931,174 4.2988 4.001 4.001 4.010 3.625 4.010 13,756,510 3.8477 9.02%
2013-08-20 0 4.100 4.090 4.100 4.000 4.180 6,017,675 24,573,899 4.0836 3.670 3.661 3.670 3.580 3.741 6,723,207 3.6551 -1.44%
2013-08-19 0 4.160 4.130 4.160 3.800 4.180 7,957,456 32,406,782 4.0725 3.723 3.697 3.723 3.401 3.741 8,890,414 3.6451 8.33%
2013-08-16 0 3.840 3.830 3.850 3.680 3.950 6,921,400 26,628,420 3.8473 3.437 3.428 3.446 3.294 3.535 7,732,887 3.4435 0.52%
2013-08-15 0 3.820 3.800 3.810 3.490 3.830 11,507,598 42,996,372 3.7363 3.419 3.401 3.410 3.124 3.428 12,856,786 3.3443 9.14%
2013-08-13 0 3.500 3.490 3.510 3.470 3.610 1,892,880 6,652,490 3.5145 3.133 3.124 3.142 3.106 3.231 2,114,807 3.1457 -1.13%
2013-08-12 0 3.540 3.530 3.550 3.440 3.600 2,701,000 9,507,015 3.5198 3.169 3.160 3.177 3.079 3.222 3,017,674 3.1504 -0.28%
2013-08-09 0 3.550 3.540 3.580 3.470 3.580 5,029,000 17,764,080 3.5323 3.177 3.169 3.204 3.106 3.204 5,618,616 3.1616 4.11%
2013-08-08 0 3.410 3.410 3.420 3.350 3.470 2,080,483 7,110,986 3.4179 3.052 3.052 3.061 2.998 3.106 2,324,406 3.0593 2.40%
2013-08-07 0 3.330 3.320 3.330 3.290 3.440 2,580,280 8,632,628 3.3456 2.981 2.972 2.981 2.945 3.079 2,882,800 2.9945 -3.48%
2013-08-06 0 3.450 3.430 3.450 3.300 3.480 1,253,208 4,269,030 3.4065 3.088 3.070 3.088 2.954 3.115 1,400,138 3.0490 1.17%
2013-08-05 0 3.410 3.400 3.410 3.260 3.440 1,649,200 5,556,345 3.3691 3.052 3.043 3.052 2.918 3.079 1,842,558 3.0156 1.79%
2013-08-02 0 3.350 3.350 3.370 3.310 3.510 2,236,600 7,541,823 3.3720 2.998 2.998 3.016 2.963 3.142 2,498,826 3.0181 -2.90%
2013-08-01 0 3.450 3.430 3.450 3.090 3.480 4,305,400 14,184,910 3.2947 3.088 3.070 3.088 2.766 3.115 4,810,179 2.9489 11.29%
2013-07-31 0 3.100 3.090 3.120 3.050 3.290 5,224,400 16,275,945 3.1154 2.775 2.766 2.793 2.730 2.945 5,836,925 2.7884 -4.62%
2013-07-30 0 3.250 3.250 3.280 3.200 3.300 1,396,532 4,534,679 3.2471 2.909 2.909 2.936 2.864 2.954 1,560,266 2.9064 -1.81%
2013-07-29 0 3.310 3.310 3.320 3.300 3.500 1,989,600 6,652,076 3.3434 2.963 2.963 2.972 2.954 3.133 2,222,867 2.9926 -2.65%
2013-07-26 0 3.400 3.400 3.410 3.330 3.500 1,928,000 6,578,030 3.4118 3.043 3.043 3.052 2.981 3.133 2,154,045 3.0538 -2.86%
2013-07-25 0 3.500 3.500 3.520 3.460 3.550 1,378,000 4,823,185 3.5001 3.133 3.133 3.151 3.097 3.177 1,539,561 3.1328 0.29%
2013-07-24 0 3.490 3.490 3.520 3.460 3.600 2,866,400 10,021,598 3.4962 3.124 3.124 3.151 3.097 3.222 3,202,466 3.1293 -2.79%
2013-07-23 0 3.590 3.580 3.590 3.490 3.600 940,400 3,350,897 3.5633 3.213 3.204 3.213 3.124 3.222 1,050,656 3.1893 3.76%
2013-07-22 0 3.460 3.450 3.530 3.360 3.540 1,546,500 5,381,092 3.4795 3.097 3.088 3.160 3.007 3.169 1,727,817 3.1144 1.17%
2013-07-19 0 3.420 3.410 3.440 3.380 3.640 2,311,200 8,025,676 3.4725 3.061 3.052 3.079 3.025 3.258 2,582,173 3.1081 -5.00%
2013-07-18 0 3.600 3.600 3.610 3.580 3.750 1,030,240 3,764,061 3.6536 3.222 3.222 3.231 3.204 3.356 1,151,029 3.2702 -2.44%
2013-07-17 0 3.690 3.680 3.690 3.680 3.850 690,000 2,569,540 3.7240 3.303 3.294 3.303 3.294 3.446 770,898 3.3332 -0.54%
2013-07-16 0 3.710 3.710 3.730 3.640 3.860 3,658,160 13,686,400 3.7413 3.321 3.321 3.339 3.258 3.455 4,087,054 3.3487 -3.89%
2013-07-15 0 3.860 3.860 3.890 3.800 3.900 2,448,000 9,476,260 3.8710 3.455 3.455 3.482 3.401 3.491 2,735,011 3.4648 1.85%
2013-07-12 0 3.790 3.780 3.790 3.730 3.860 1,341,000 5,082,280 3.7899 3.392 3.383 3.392 3.339 3.455 1,498,223 3.3922 -2.07%
2013-07-11 0 3.870 3.850 3.870 3.760 3.920 2,132,000 8,257,075 3.8729 3.464 3.446 3.464 3.365 3.509 2,381,963 3.4665 2.38%
2013-07-10 0 3.780 3.780 3.790 3.730 3.900 1,938,840 7,406,926 3.8203 3.383 3.383 3.392 3.339 3.491 2,166,156 3.4194 0.80%
2013-07-09 0 3.750 3.740 3.790 3.710 3.960 1,930,480 7,371,272 3.8184 3.356 3.348 3.392 3.321 3.544 2,156,816 3.4177 0.54%
2013-07-08 0 3.730 3.730 3.740 3.720 3.810 1,801,000 6,789,080 3.7696 3.339 3.339 3.348 3.330 3.410 2,012,155 3.3740 -1.32%
2013-07-05 0 3.780 3.780 3.800 3.780 4.000 4,895,161 19,062,686 3.8942 3.383 3.383 3.401 3.383 3.580 5,469,085 3.4855 -1.56%
2013-07-04 0 3.840 3.850 3.860 3.590 3.880 5,468,056 20,813,079 3.8063 3.437 3.446 3.455 3.213 3.473 6,109,149 3.4069 6.37%
2013-07-03 0 3.610 3.630 3.640 3.580 3.750 3,507,880 12,879,039 3.6715 3.231 3.249 3.258 3.204 3.356 3,919,155 3.2862 -1.10%
2013-07-02 0 3.650 3.620 3.650 3.500 3.740 3,073,160 11,223,123 3.6520 3.267 3.240 3.267 3.133 3.348 3,433,467 3.2687 4.89%
2013-06-28 0 3.480 3.480 3.490 3.400 3.610 1,849,640 6,541,187 3.5365 3.115 3.115 3.124 3.043 3.231 2,066,498 3.1653 -1.42%
2013-06-27 0 3.530 3.520 3.550 3.500 3.700 2,052,160 7,280,617 3.5478 3.160 3.151 3.177 3.133 3.312 2,292,762 3.1755 -1.67%
2013-06-26 0 3.590 3.570 3.600 3.500 3.700 4,551,922 16,282,216 3.5770 3.213 3.195 3.222 3.133 3.312 5,085,604 3.2016 1.41%
2013-06-25 0 3.540 3.550 3.560 2.950 3.550 8,574,441 27,668,451 3.2269 3.169 3.177 3.186 2.640 3.177 9,579,736 2.8882 14.19%
2013-06-24 0 3.100 3.100 3.110 3.080 3.380 5,136,331 16,339,735 3.1812 2.775 2.775 2.784 2.757 3.025 5,738,531 2.8474 -8.28%
2013-06-21 0 3.380 3.350 3.380 3.300 3.530 8,976,480 30,545,099 3.4028 3.025 2.998 3.025 2.954 3.160 10,028,911 3.0457 -6.63%
2013-06-20 0 3.620 3.610 3.630 3.520 3.650 2,833,920 10,193,912 3.5971 3.240 3.231 3.249 3.151 3.267 3,166,178 3.2196 -1.90%
2013-06-19 0 3.690 3.660 3.710 3.650 3.870 4,212,120 15,584,221 3.6999 3.303 3.276 3.321 3.267 3.464 4,705,963 3.3116 -2.89%
2013-06-18 0 3.800 3.780 3.800 3.540 3.800 4,427,160 16,123,314 3.6419 3.401 3.383 3.401 3.169 3.401 4,946,215 3.2597 4.97%
2013-06-17 0 3.620 3.620 3.640 3.530 3.760 5,926,240 21,630,096 3.6499 3.240 3.240 3.258 3.160 3.365 6,621,051 3.2669 3.72%
2013-06-14 0 3.490 3.490 3.530 3.490 3.780 5,704,000 20,492,270 3.5926 3.124 3.124 3.160 3.124 3.383 6,372,755 3.2156 -4.64%
2013-06-13 0 3.660 3.660 3.670 3.600 3.830 3,297,560 12,059,437 3.6571 3.276 3.276 3.285 3.222 3.428 3,684,177 3.2733 -5.67%
2013-06-11 0 3.880 3.880 3.900 3.840 4.010 2,686,000 10,467,000 3.8969 3.473 3.473 3.491 3.437 3.589 3,000,915 3.4879 1.04%
2013-06-10 0 3.840 3.840 3.860 3.840 4.110 3,112,160 12,195,054 3.9185 3.437 3.437 3.455 3.437 3.679 3,477,040 3.5073 -2.78%
2013-06-07 0 3.950 3.950 3.970 3.910 4.320 8,515,000 34,837,010 4.0913 3.535 3.535 3.553 3.500 3.867 9,513,326 3.6619 -5.28%
2013-06-06 0 4.170 4.170 4.180 4.030 4.180 3,183,800 13,032,424 4.0934 3.732 3.732 3.741 3.607 3.741 3,557,079 3.6638 3.22%
2013-06-05 0 4.040 4.030 4.060 4.020 4.200 3,558,066 14,682,903 4.1267 3.616 3.607 3.634 3.598 3.759 3,975,225 3.6936 -3.81%
2013-06-04 0 4.200 4.170 4.200 3.920 4.240 7,684,226 31,846,471 4.1444 3.759 3.732 3.759 3.509 3.795 8,585,149 3.7095 7.42%
2013-06-03 0 3.910 3.910 3.920 3.850 4.200 5,035,000 20,127,303 3.9975 3.500 3.500 3.509 3.446 3.759 5,625,320 3.5780 -6.90%
2013-05-31 0 4.200 4.180 4.200 4.100 4.270 2,936,200 12,312,914 4.1935 3.759 3.741 3.759 3.670 3.822 3,280,450 3.7534 -2.10%
2013-05-30 0 4.290 4.280 4.290 4.050 4.300 6,352,320 26,717,668 4.2060 3.840 3.831 3.840 3.625 3.849 7,097,086 3.7646 0.23%
2013-05-29 0 4.280 4.280 4.290 4.100 4.330 6,929,666 29,561,240 4.2659 3.831 3.831 3.840 3.670 3.876 7,742,122 3.8182 3.88%
2013-05-28 0 4.120 4.100 4.120 4.000 4.170 2,809,210 11,493,657 4.0914 3.688 3.670 3.688 3.580 3.732 3,138,571 3.6621 0.24%
2013-05-27 0 4.110 4.100 4.110 4.020 4.210 3,771,573 15,522,402 4.1156 3.679 3.670 3.679 3.598 3.768 4,213,764 3.6837 0.74%
2013-05-24 0 4.080 4.060 4.080 3.820 4.080 10,890,871 43,031,082 3.9511 3.652 3.634 3.652 3.419 3.652 12,167,752 3.5365 8.51%
2013-05-23 0 3.760 3.750 3.760 3.710 4.110 8,788,910 34,612,747 3.9382 3.365 3.356 3.365 3.321 3.679 9,819,350 3.5250 -8.96%
2013-05-22 0 4.130 4.120 4.130 3.980 4.260 8,605,120 35,142,124 4.0839 3.697 3.688 3.697 3.562 3.813 9,614,012 3.6553 -3.05%
2013-05-21 0 4.260 4.250 4.280 4.190 4.420 5,527,656 23,620,472 4.2731 3.813 3.804 3.831 3.750 3.956 6,175,736 3.8247 -2.52%
2013-05-20 0 4.370 4.360 4.370 4.100 4.450 10,575,028 45,177,849 4.2721 3.911 3.902 3.911 3.670 3.983 11,814,878 3.8238 1.86%
2013-05-16 0 4.290 4.290 4.300 4.280 4.500 15,906,473 69,555,351 4.3728 3.840 3.840 3.849 3.831 4.028 17,771,399 3.9139 -1.15%
2013-05-15 0 4.340 4.320 4.340 4.300 4.510 8,540,760 37,431,472 4.3827 3.885 3.867 3.885 3.849 4.037 9,542,106 3.9228 1.17%
2013-05-14 0 4.290 4.280 4.290 4.100 4.490 12,371,335 53,453,378 4.3207 3.840 3.831 3.840 3.670 4.019 13,821,790 3.8673 -2.05%
2013-05-13 0 4.380 4.370 4.380 3.950 4.390 17,537,627 73,965,700 4.2175 3.920 3.911 3.920 3.535 3.929 19,593,795 3.7750 9.50%
2013-05-10 0 4.000 3.980 4.000 3.800 4.080 16,393,140 64,918,282 3.9601 3.580 3.562 3.580 3.401 3.652 18,315,125 3.5445 2.04%
2013-05-09 0 3.920 3.900 3.940 3.460 3.940 16,175,360 61,235,646 3.7857 3.509 3.491 3.527 3.097 3.527 18,071,811 3.3885 8.59%
2013-05-08 0 3.610 3.610 3.620 3.480 3.690 6,229,200 22,176,340 3.5601 3.231 3.231 3.240 3.115 3.303 6,959,531 3.1865 -0.82%
2013-05-07 0 3.640 3.630 3.640 3.340 3.690 19,010,142 68,235,496 3.5894 3.258 3.249 3.258 2.990 3.303 21,238,952 3.2128 7.69%
2013-05-06 0 3.380 3.380 3.390 3.250 3.500 11,265,400 37,886,553 3.3631 3.025 3.025 3.034 2.909 3.133 12,586,192 3.0102 0.30%
2013-05-03 0 3.370 3.360 3.370 3.340 3.540 10,503,319 36,183,501 3.4450 3.016 3.007 3.016 2.990 3.169 11,734,762 3.0834 -3.99%
2013-05-02 0 3.510 3.490 3.510 3.040 3.540 26,667,200 89,667,854 3.3625 3.142 3.124 3.142 2.721 3.169 29,793,748 3.0096 12.50%
2013-04-30 0 3.120 3.100 3.120 2.810 3.140 17,593,463 52,705,042 2.9957 2.793 2.775 2.793 2.515 2.810 19,656,177 2.6813 11.03%
2013-04-29 0 2.810 2.800 2.810 2.750 2.870 9,162,000 25,746,640 2.8102 2.515 2.506 2.515 2.461 2.569 10,236,182 2.5153 2.18%
2013-04-26 0 2.750 2.750 2.760 2.720 2.870 9,110,721 25,331,715 2.7804 2.461 2.461 2.470 2.435 2.569 10,178,891 2.4887 -4.18%
2013-04-25 0 2.870 2.840 2.870 2.550 2.990 36,099,822 101,561,414 2.8133 2.569 2.542 2.569 2.282 2.676 40,332,281 2.5181 3.99%
2013-04-24 0 2.760 2.740 2.760 2.400 2.770 28,430,491 75,763,541 2.6649 2.470 2.452 2.470 2.148 2.479 31,763,773 2.3852 14.05%
2013-04-23 0 2.420 2.410 2.420 2.370 2.460 3,131,687 7,531,093 2.4048 2.166 2.157 2.166 2.121 2.202 3,498,856 2.1524 -1.22%
2013-04-22 0 2.450 2.430 2.450 2.270 2.470 3,867,320 9,257,269 2.3937 2.193 2.175 2.193 2.032 2.211 4,320,737 2.1425 6.99%
2013-04-19 0 2.290 2.280 2.300 2.230 2.290 348,680 789,791 2.2651 2.050 2.041 2.059 1.996 2.050 389,560 2.0274 1.78%
2013-04-18 0 2.250 2.240 2.250 2.220 2.260 690,520 1,545,957 2.2388 2.014 2.005 2.014 1.987 2.023 771,479 2.0039 -0.44%
2013-04-17 0 2.260 2.260 2.280 2.260 2.350 1,617,767 3,670,138 2.2686 2.023 2.023 2.041 2.023 2.103 1,807,439 2.0306 -1.31%
2013-04-16 0 2.290 2.280 2.290 2.220 2.300 528,240 1,197,007 2.2660 2.050 2.041 2.050 1.987 2.059 590,173 2.0282 1.33%
2013-04-15 0 2.260 2.260 2.270 2.250 2.300 957,480 2,166,305 2.2625 2.023 2.023 2.032 2.014 2.059 1,069,738 2.0251 -0.44%
2013-04-12 0 2.270 2.260 2.310 2.260 2.350 1,838,884 4,244,282 2.3081 2.032 2.023 2.068 2.023 2.103 2,054,481 2.0659 -2.58%
2013-04-11 0 2.330 2.320 2.330 2.300 2.380 1,401,400 3,277,765 2.3389 2.085 2.077 2.085 2.059 2.130 1,565,705 2.0935 0.00%
2013-04-10 0 2.330 2.330 2.340 2.280 2.350 2,380,000 5,550,460 2.3321 2.085 2.085 2.094 2.041 2.103 2,659,039 2.0874 2.19%
2013-04-09 0 2.280 2.280 2.290 2.180 2.290 1,279,560 2,872,034 2.2445 2.041 2.041 2.050 1.951 2.050 1,429,580 2.0090 4.59%
2013-04-08 0 2.180 2.180 2.190 2.180 2.250 744,320 1,633,098 2.1941 1.951 1.951 1.960 1.951 2.014 831,586 1.9638 -1.80%
2013-04-05 0 2.220 2.200 2.220 2.200 2.270 1,523,960 3,387,233 2.2227 1.987 1.969 1.987 1.969 2.032 1,702,634 1.9894 -2.20%
2013-04-03 0 2.270 2.270 2.290 2.260 2.320 962,000 2,207,000 2.2942 2.032 2.032 2.050 2.023 2.077 1,074,788 2.0534 -1.30%
2013-04-02 0 2.300 2.300 2.310 2.290 2.340 1,311,400 3,034,277 2.3138 2.059 2.059 2.068 2.050 2.094 1,465,153 2.0710 0.44%
2013-03-28 0 2.290 2.290 2.300 2.280 2.330 598,483 1,377,365 2.3014 2.050 2.050 2.059 2.041 2.085 668,651 2.0599 -1.72%
2013-03-27 0 2.330 2.320 2.330 2.300 2.350 599,640 1,386,359 2.3120 2.085 2.077 2.085 2.059 2.103 669,944 2.0694 -0.85%
2013-03-26 0 2.350 2.280 2.350 2.230 2.350 1,281,000 2,940,340 2.2953 2.103 2.041 2.103 1.996 2.103 1,431,189 2.0545 1.29%
2013-03-25 0 2.320 2.320 2.330 2.300 2.350 970,080 2,263,036 2.3328 2.077 2.077 2.085 2.059 2.103 1,083,815 2.0880 0.87%
2013-03-22 0 2.300 2.300 2.320 2.300 2.320 370,960 854,500 2.3035 2.059 2.059 2.077 2.059 2.077 414,453 2.0618 0.00%
2013-03-21 0 2.300 2.300 2.320 2.290 2.320 762,000 1,756,230 2.3048 2.059 2.059 2.077 2.050 2.077 851,339 2.0629 -1.29%
2013-03-20 0 2.330 2.330 2.340 2.300 2.350 766,000 1,786,650 2.3324 2.085 2.085 2.094 2.059 2.103 855,808 2.0877 1.30%
2013-03-19 0 2.300 2.280 2.300 2.280 2.310 1,054,320 2,418,610 2.2940 2.059 2.041 2.059 2.041 2.068 1,177,932 2.0533 1.32%
2013-03-18 0 2.270 2.270 2.290 2.250 2.310 1,601,698 3,647,607 2.2773 2.032 2.032 2.050 2.014 2.068 1,789,486 2.0384 -1.30%
2013-03-15 0 2.300 2.280 2.320 2.280 2.370 1,327,396 3,085,694 2.3246 2.059 2.041 2.077 2.041 2.121 1,483,024 2.0807 -2.13%
2013-03-14 0 2.350 2.350 2.360 2.270 2.360 1,902,040 4,374,578 2.2999 2.103 2.103 2.112 2.032 2.112 2,125,041 2.0586 1.73%
2013-03-13 0 2.310 2.300 2.310 2.300 2.350 1,105,480 2,561,681 2.3173 2.068 2.059 2.068 2.059 2.103 1,235,090 2.0741 -1.28%
2013-03-12 0 2.340 2.340 2.350 2.330 2.430 2,405,000 5,689,730 2.3658 2.094 2.094 2.103 2.085 2.175 2,686,970 2.1175 0.00%
2013-03-11 0 2.340 2.340 2.350 2.340 2.390 1,487,560 3,516,516 2.3639 2.094 2.094 2.103 2.094 2.139 1,661,966 2.1159 -2.50%
2013-03-08 0 2.400 2.410 2.420 2.390 2.470 1,835,320 4,429,624 2.4135 2.148 2.157 2.166 2.139 2.211 2,050,499 2.1603 -3.61%
2013-03-07 0 2.490 2.430 2.490 2.410 2.510 3,149,560 7,759,066 2.4635 2.229 2.175 2.229 2.157 2.247 3,518,825 2.2050 1.63%
2013-03-06 0 2.450 2.450 2.460 2.360 2.470 4,525,160 11,037,425 2.4391 2.193 2.193 2.202 2.112 2.211 5,055,704 2.1832 4.26%
2013-03-05 0 2.350 2.330 2.360 2.250 2.360 2,056,000 4,792,790 2.3311 2.103 2.085 2.112 2.014 2.112 2,297,052 2.0865 3.52%
2013-03-04 0 2.270 2.280 2.290 2.270 2.320 2,012,080 4,606,174 2.2893 2.032 2.041 2.050 2.032 2.077 2,247,983 2.0490 -2.16%
2013-03-01 0 2.320 2.320 2.330 2.310 2.370 1,878,000 4,391,970 2.3386 2.077 2.077 2.085 2.068 2.121 2,098,183 2.0932 -1.28%
2013-02-28 0 2.350 2.340 2.350 2.250 2.370 1,644,000 3,835,880 2.3333 2.103 2.094 2.103 2.014 2.121 1,836,748 2.0884 3.52%
2013-02-27 0 2.270 2.260 2.270 2.210 2.310 2,743,000 6,143,670 2.2398 2.032 2.023 2.032 1.978 2.068 3,064,598 2.0047 -1.30%
2013-02-26 0 2.300 2.300 2.310 2.300 2.400 1,676,240 3,907,387 2.3310 2.059 2.059 2.068 2.059 2.148 1,872,768 2.0864 -3.36%
2013-02-25 0 2.380 2.370 2.380 2.350 2.400 1,164,000 2,765,910 2.3762 2.130 2.121 2.130 2.103 2.148 1,300,471 2.1269 1.71%
2013-02-22 0 2.340 2.340 2.350 2.330 2.350 939,553 2,200,459 2.3420 2.094 2.094 2.103 2.085 2.103 1,049,709 2.0963 -0.43%
2013-02-21 0 2.350 2.340 2.350 2.330 2.380 2,050,680 4,841,538 2.3609 2.103 2.094 2.103 2.085 2.130 2,291,108 2.1132 -1.67%
2013-02-20 0 2.390 2.390 2.400 2.370 2.440 1,414,000 3,386,550 2.3950 2.139 2.139 2.148 2.121 2.184 1,579,782 2.1437 0.00%
2013-02-19 0 2.390 2.390 2.400 2.390 2.490 2,464,080 5,975,368 2.4250 2.139 2.139 2.148 2.139 2.229 2,752,977 2.1705 -3.63%
2013-02-18 0 2.480 2.470 2.480 2.470 2.520 3,038,689 7,574,607 2.4927 2.220 2.211 2.220 2.211 2.256 3,394,955 2.2311 -1.20%
2013-02-15 0 2.510 2.510 2.520 2.490 2.540 2,912,160 7,322,158 2.5143 2.247 2.247 2.256 2.229 2.273 3,253,591 2.2505 -1.18%
2013-02-14 0 2.540 2.520 2.540 2.490 2.560 4,429,440 11,178,590 2.5237 2.273 2.256 2.273 2.229 2.291 4,948,762 2.2589 0.40%
2013-02-08 0 2.530 2.520 2.530 2.380 2.540 12,221,480 30,386,041 2.4863 2.265 2.256 2.265 2.130 2.273 13,654,366 2.2254 6.30%
2013-02-07 0 2.380 2.370 2.380 2.330 2.390 2,616,040 6,189,516 2.3660 2.130 2.121 2.130 2.085 2.139 2,922,753 2.1177 3.48%
2013-02-06 0 2.300 2.290 2.300 2.250 2.310 1,194,206 2,725,806 2.2825 2.059 2.050 2.059 2.014 2.068 1,334,219 2.0430 0.88%
2013-02-05 0 2.280 2.280 2.340 2.230 2.400 962,000 2,219,770 2.3075 2.041 2.041 2.094 1.996 2.148 1,074,788 2.0653 -0.87%
2013-02-04 0 2.300 2.300 2.310 2.300 2.340 1,215,685 2,810,442 2.3118 2.059 2.059 2.068 2.059 2.094 1,358,216 2.0692 -0.43%
2013-02-01 0 2.310 2.310 2.330 2.300 2.330 402,720 929,497 2.3080 2.068 2.068 2.085 2.059 2.085 449,936 2.0658 -0.43%
2013-01-31 0 2.320 2.320 2.330 2.310 2.360 807,000 1,881,216 2.3311 2.077 2.077 2.085 2.068 2.112 901,615 2.0865 -2.11%
2013-01-30 0 2.370 2.350 2.370 2.330 2.380 1,360,040 3,204,992 2.3565 2.121 2.103 2.121 2.085 2.130 1,519,495 2.1092 2.16%
2013-01-29 0 2.320 2.310 2.330 2.310 2.350 706,644 1,638,003 2.3180 2.077 2.068 2.085 2.068 2.103 789,493 2.0748 0.00%
2013-01-28 0 2.320 2.310 2.330 2.280 2.330 821,000 1,898,430 2.3123 2.077 2.068 2.085 2.041 2.085 917,257 2.0697 1.75%
2013-01-25 0 2.280 2.290 2.300 2.270 2.360 2,128,000 4,888,170 2.2971 2.041 2.050 2.059 2.032 2.112 2,377,494 2.0560 -2.98%
2013-01-24 0 2.350 2.340 2.360 2.330 2.390 1,775,000 4,174,480 2.3518 2.103 2.094 2.112 2.085 2.139 1,983,107 2.1050 -0.42%
2013-01-23 0 2.360 2.360 2.370 2.350 2.400 1,802,400 4,282,918 2.3762 2.112 2.112 2.121 2.103 2.148 2,013,719 2.1269 -1.67%
2013-01-22 0 2.400 2.400 2.410 2.330 2.420 2,934,400 7,009,104 2.3886 2.148 2.148 2.157 2.085 2.166 3,278,439 2.1379 1.27%
2013-01-21 0 2.370 2.370 2.380 2.360 2.400 1,932,000 4,581,730 2.3715 2.121 2.121 2.130 2.112 2.148 2,158,514 2.1226 -0.84%
2013-01-18 0 2.390 2.400 2.410 2.380 2.430 1,738,800 4,175,110 2.4011 2.139 2.148 2.157 2.130 2.175 1,942,663 2.1492 0.84%
2013-01-17 0 2.370 2.370 2.380 2.360 2.410 2,718,080 6,482,604 2.3850 2.121 2.121 2.130 2.112 2.157 3,036,756 2.1347 0.42%
2013-01-16 0 2.360 2.350 2.360 2.350 2.420 5,335,400 12,622,086 2.3657 2.112 2.103 2.112 2.103 2.166 5,960,939 2.1175 -2.48%
2013-01-15 0 2.420 2.410 2.420 2.380 2.500 6,355,240 15,347,423 2.4149 2.166 2.157 2.166 2.130 2.238 7,100,349 2.1615 -2.42%
2013-01-14 0 2.480 2.470 2.480 2.470 2.530 2,310,600 5,739,848 2.4841 2.220 2.211 2.220 2.211 2.265 2,581,502 2.2235 -0.80%
2013-01-11 0 2.500 2.490 2.500 2.460 2.580 4,668,000 11,653,120 2.4964 2.238 2.229 2.238 2.202 2.309 5,215,291 2.2344 -1.19%
2013-01-10 0 2.530 2.530 2.540 2.480 2.600 15,902,123 40,482,168 2.5457 2.265 2.265 2.273 2.220 2.327 17,766,539 2.2786 3.27%
2013-01-09 0 2.450 2.440 2.450 2.420 2.560 28,061,986 69,345,295 2.4711 2.193 2.184 2.193 2.166 2.291 31,352,064 2.2118 -9.26%
2013-01-08 0 2.700 2.700 2.720 2.630 2.810 10,136,480 27,673,546 2.7301 2.417 2.417 2.435 2.354 2.515 11,324,914 2.4436 0.00%
2013-01-07 0 2.700 2.690 2.700 2.650 2.730 6,742,000 18,193,170 2.6985 2.417 2.408 2.417 2.372 2.444 7,532,454 2.4153 2.66%
2013-01-04 0 2.630 2.630 2.640 2.490 2.670 8,792,880 22,902,458 2.6047 2.354 2.354 2.363 2.229 2.390 9,823,786 2.3313 3.14%
2013-01-03 0 2.550 2.540 2.550 2.500 2.570 3,367,160 8,519,726 2.5302 2.282 2.273 2.282 2.238 2.300 3,761,937 2.2647 0.39%
2013-01-02 0 2.540 2.530 2.540 2.430 2.540 2,926,000 7,292,400 2.4923 2.273 2.265 2.273 2.175 2.273 3,269,054 2.2307 4.96%
2012-12-31 0 2.420 2.400 2.440 2.360 2.430 517,020 1,249,177 2.4161 2.166 2.148 2.184 2.112 2.175 577,637 2.1626 0.00%
2012-12-28 0 2.420 2.420 2.440 2.390 2.480 1,706,080 4,188,078 2.4548 2.166 2.166 2.184 2.139 2.220 1,906,106 2.1972 1.68%
2012-12-27 0 2.380 2.380 2.410 2.370 2.480 2,387,398 5,756,618 2.4113 2.130 2.130 2.157 2.121 2.220 2,667,304 2.1582 -2.86%
2012-12-24 0 2.450 2.440 2.470 2.400 2.470 371,000 904,850 2.4389 2.193 2.184 2.211 2.148 2.211 414,497 2.1830 0.82%
2012-12-21 0 2.430 2.410 2.480 2.410 2.530 2,270,000 5,620,970 2.4762 2.175 2.157 2.220 2.157 2.265 2,536,142 2.2163 -3.57%
2012-12-20 0 2.520 2.500 2.510 2.500 2.580 2,633,400 6,696,002 2.5427 2.256 2.238 2.247 2.238 2.309 2,942,148 2.2759 -0.40%
2012-12-19 0 2.530 2.520 2.530 2.500 2.560 2,431,560 6,142,890 2.5263 2.265 2.256 2.265 2.238 2.291 2,716,644 2.2612 1.20%
2012-12-18 0 2.500 2.480 2.510 2.480 2.540 899,000 2,253,790 2.5070 2.238 2.220 2.247 2.220 2.273 1,004,402 2.2439 0.00%
2012-12-17 0 2.500 2.500 2.520 2.500 2.580 1,642,040 4,150,734 2.5278 2.238 2.238 2.256 2.238 2.309 1,834,558 2.2625 -1.96%
2012-12-14 0 2.550 2.540 2.550 2.450 2.570 4,381,400 11,107,696 2.5352 2.282 2.273 2.282 2.193 2.300 4,895,089 2.2692 2.00%
2012-12-13 0 2.500 2.490 2.500 2.440 2.580 6,845,720 17,320,320 2.5301 2.238 2.229 2.238 2.184 2.309 7,648,334 2.2646 1.21%
2012-12-12 0 2.470 2.460 2.470 2.250 2.480 6,230,400 14,941,918 2.3982 2.211 2.202 2.211 2.014 2.220 6,960,872 2.1466 7.86%
2012-12-11 0 2.290 2.280 2.310 2.280 2.370 1,512,080 3,514,154 2.3241 2.050 2.041 2.068 2.041 2.121 1,689,361 2.0802 -2.55%
2012-12-10 0 2.350 2.350 2.360 2.340 2.380 1,082,000 2,551,740 2.3584 2.103 2.103 2.112 2.094 2.130 1,208,857 2.1109 0.43%
2012-12-07 0 2.340 2.340 2.370 2.330 2.370 2,426,000 5,690,380 2.3456 2.094 2.094 2.121 2.085 2.121 2,710,432 2.0994 0.43%
2012-12-06 0 2.330 2.320 2.330 2.300 2.370 1,021,080 2,373,735 2.3247 2.085 2.077 2.085 2.059 2.121 1,140,795 2.0808 0.43%
2012-12-05 0 2.320 2.320 2.330 2.230 2.320 1,549,600 3,556,887 2.2954 2.077 2.077 2.085 1.996 2.077 1,731,280 2.0545 3.11%
2012-12-04 0 2.250 2.240 2.250 2.180 2.260 796,720 1,770,614 2.2224 2.014 2.005 2.014 1.951 2.023 890,130 1.9892 1.81%
2012-12-03 0 2.210 2.220 2.230 2.200 2.290 1,599,190 3,555,841 2.2235 1.978 1.987 1.996 1.969 2.050 1,786,684 1.9902 -3.07%
2012-11-30 0 2.280 2.280 2.290 2.260 2.310 1,876,280 4,281,463 2.2819 2.041 2.041 2.050 2.023 2.068 2,096,261 2.0424 0.88%
2012-11-29 0 2.260 2.250 2.260 2.240 2.300 1,645,800 3,725,032 2.2634 2.023 2.014 2.023 2.005 2.059 1,838,759 2.0258 0.89%
2012-11-28 0 2.240 2.250 2.260 2.240 2.280 1,197,920 2,696,287 2.2508 2.005 2.014 2.023 2.005 2.041 1,338,368 2.0146 -2.18%
2012-11-27 0 2.290 2.280 2.290 2.290 2.370 3,968,480 9,204,444 2.3194 2.050 2.041 2.050 2.050 2.121 4,433,757 2.0760 -1.72%
2012-11-26 0 2.330 2.340 2.350 2.330 2.420 2,953,400 7,050,319 2.3872 2.085 2.094 2.103 2.085 2.166 3,299,666 2.1367 -2.92%
2012-11-23 0 2.400 2.400 2.410 2.360 2.420 2,059,000 4,918,250 2.3887 2.148 2.148 2.157 2.112 2.166 2,300,404 2.1380 0.42%
2012-11-22 0 2.390 2.390 2.400 2.360 2.400 1,289,720 3,066,570 2.3777 2.139 2.139 2.148 2.112 2.148 1,440,931 2.1282 -0.42%
2012-11-21 0 2.400 2.390 2.400 2.380 2.440 959,000 2,308,120 2.4068 2.148 2.139 2.148 2.130 2.184 1,071,436 2.1542 0.42%
2012-11-20 0 2.390 2.380 2.390 2.380 2.470 2,854,200 6,930,310 2.4281 2.139 2.130 2.139 2.130 2.211 3,188,836 2.1733 0.00%
2012-11-19 0 2.390 2.380 2.390 2.350 2.410 850,360 2,032,360 2.3900 2.139 2.130 2.139 2.103 2.157 950,059 2.1392 1.27%
2012-11-16 0 2.360 2.360 2.380 2.360 2.420 1,391,662 3,311,522 2.3795 2.112 2.112 2.130 2.112 2.166 1,554,825 2.1298 -0.84%
2012-11-15 0 2.380 2.380 2.390 2.360 2.440 2,724,120 6,538,985 2.4004 2.130 2.130 2.139 2.112 2.184 3,043,505 2.1485 -0.42%
2012-11-14 0 2.390 2.380 2.390 2.350 2.460 2,239,300 5,384,139 2.4044 2.139 2.130 2.139 2.103 2.202 2,501,843 2.1521 2.58%
2012-11-13 0 2.330 2.330 2.340 2.320 2.420 3,146,000 7,395,054 2.3506 2.085 2.085 2.094 2.077 2.166 3,514,847 2.1039 -3.72%
2012-11-12 0 2.420 2.400 2.420 2.360 2.460 2,393,880 5,825,350 2.4334 2.166 2.148 2.166 2.112 2.202 2,674,546 2.1781 0.41%
2012-11-09 0 2.410 2.400 2.410 2.350 2.460 3,076,000 7,391,730 2.4030 2.157 2.148 2.157 2.103 2.202 3,436,640 2.1509 1.26%
2012-11-08 0 2.380 2.390 2.430 2.320 2.500 6,857,000 16,678,940 2.4324 2.130 2.139 2.175 2.077 2.238 7,660,937 2.1771 -4.80%
2012-11-07 0 2.500 2.500 2.510 2.460 2.540 2,550,760 6,366,259 2.4958 2.238 2.238 2.247 2.202 2.273 2,849,819 2.2339 -0.79%
2012-11-06 0 2.520 2.520 2.530 2.460 2.590 3,822,520 9,622,964 2.5174 2.256 2.256 2.265 2.202 2.318 4,270,685 2.2533 -0.40%
2012-11-05 0 2.530 2.530 2.540 2.410 2.550 6,182,760 15,320,776 2.4780 2.265 2.265 2.273 2.157 2.282 6,907,647 2.2179 4.98%
2012-11-02 0 2.410 2.400 2.410 2.400 2.480 6,139,580 14,952,458 2.4354 2.157 2.148 2.157 2.148 2.220 6,859,404 2.1798 0.84%
2012-11-01 0 2.390 2.400 2.410 2.320 2.480 8,802,605 21,453,841 2.4372 2.139 2.148 2.157 2.077 2.220 9,834,651 2.1815 0.42%
2012-10-31 0 2.380 2.380 2.390 2.230 2.390 6,856,720 15,719,544 2.2926 2.130 2.130 2.139 1.996 2.139 7,660,624 2.0520 7.69%
2012-10-30 0 2.210 2.200 2.220 2.120 2.370 18,134,000 40,116,900 2.2122 1.978 1.969 1.987 1.898 2.121 20,260,089 1.9801 -5.96%
2012-10-29 0 2.350 2.330 2.350 2.270 2.610 19,947,000 48,814,700 2.4472 2.103 2.085 2.103 2.032 2.336 22,285,651 2.1904 -13.28%
2012-10-26 0 2.710 2.700 2.710 2.680 2.790 8,158,000 22,401,440 2.7459 2.426 2.417 2.426 2.399 2.497 9,114,470 2.4578 -0.37%
2012-10-25 0 2.720 2.710 2.730 2.680 2.880 8,823,560 24,229,133 2.7460 2.435 2.426 2.444 2.399 2.578 9,858,063 2.4578 -5.23%
2012-10-24 0 2.870 2.860 2.870 2.760 2.930 14,136,960 40,517,967 2.8661 2.569 2.560 2.569 2.470 2.623 15,794,423 2.5653 1.41%
2012-10-22 0 2.830 2.830 2.840 2.650 2.840 14,104,000 39,250,300 2.7829 2.533 2.533 2.542 2.372 2.542 15,757,598 2.4909 5.99%
2012-10-19 0 2.670 2.670 2.680 2.650 2.730 5,904,160 15,835,196 2.6820 2.390 2.390 2.399 2.372 2.444 6,596,383 2.4006 0.75%
2012-10-18 0 2.650 2.640 2.650 2.640 2.800 22,442,000 61,741,920 2.7512 2.372 2.363 2.372 2.363 2.506 25,073,172 2.4625 -2.93%
2012-10-17 0 2.730 2.720 2.730 2.500 2.740 30,098,780 79,273,744 2.6338 2.444 2.435 2.444 2.238 2.452 33,627,658 2.3574 10.53%
2012-10-16 0 2.470 2.470 2.480 2.450 2.530 6,391,280 15,898,079 2.4875 2.211 2.211 2.220 2.193 2.265 7,140,614 2.2264 0.00%
2012-10-15 0 2.470 2.460 2.470 2.410 2.600 9,788,720 24,314,220 2.4839 2.211 2.202 2.211 2.157 2.327 10,936,381 2.2232 -4.63%
2012-10-12 0 2.590 2.580 2.590 2.560 2.780 9,849,000 26,214,670 2.6617 2.318 2.309 2.318 2.291 2.488 11,003,728 2.3823 -5.13%
2012-10-11 0 2.730 2.730 2.750 2.700 2.820 6,899,560 19,041,148 2.7598 2.444 2.444 2.461 2.417 2.524 7,708,487 2.4702 -1.09%
2012-10-10 0 2.760 2.760 2.770 2.690 2.780 4,775,800 13,109,912 2.7451 2.470 2.470 2.479 2.408 2.488 5,335,730 2.4570 2.60%
2012-10-09 0 2.720 2.710 2.720 2.690 2.820 2,778,240 7,640,212 2.7500 2.408 2.399 2.408 2.381 2.496 3,138,587 2.4343 -1.81%
2012-10-08 0 2.770 2.770 2.780 2.750 2.850 2,282,000 6,323,020 2.7708 2.452 2.452 2.461 2.434 2.523 2,577,983 2.4527 -2.12%
2012-10-05 0 2.830 2.820 2.830 2.750 2.880 3,828,604 10,786,651 2.8174 2.505 2.496 2.505 2.434 2.549 4,325,186 2.4939 1.07%
2012-10-04 0 2.800 2.800 2.810 2.650 2.840 6,471,380 17,999,247 2.7814 2.479 2.479 2.487 2.346 2.514 7,310,739 2.4620 4.09%
2012-10-03 0 2.690 2.690 2.700 2.660 2.920 11,926,000 33,293,950 2.7917 2.381 2.381 2.390 2.355 2.585 13,472,840 2.4712 -4.27%
2012-09-28 0 2.810 2.800 2.820 2.590 2.820 14,962,929 41,199,794 2.7535 2.487 2.479 2.496 2.293 2.496 16,903,669 2.4373 9.34%
2012-09-27 0 2.570 2.570 2.580 2.380 2.580 9,310,160 23,259,112 2.4983 2.275 2.275 2.284 2.107 2.284 10,517,717 2.2114 7.98%
2012-09-26 0 2.380 2.360 2.380 2.360 2.470 9,819,400 23,813,180 2.4251 2.107 2.089 2.107 2.089 2.186 11,093,007 2.1467 -1.65%
2012-09-25 0 2.420 2.410 2.420 2.200 2.430 11,389,240 26,964,049 2.3675 2.142 2.133 2.142 1.947 2.151 12,866,461 2.0957 9.01%
2012-09-24 0 2.220 2.220 2.230 2.000 2.220 6,788,385 14,539,405 2.1418 1.965 1.965 1.974 1.770 1.965 7,668,860 1.8959 9.90%
2012-09-21 0 2.020 2.020 2.050 2.020 2.100 2,846,320 5,852,658 2.0562 1.788 1.788 1.815 1.788 1.859 3,215,497 1.8201 -2.42%
2012-09-20 0 2.070 2.060 2.080 2.050 2.180 5,149,440 10,730,102 2.0837 1.832 1.823 1.841 1.815 1.930 5,817,339 1.8445 -3.72%
2012-09-19 0 2.150 2.150 2.160 2.140 2.200 5,989,000 12,995,130 2.1698 1.903 1.903 1.912 1.894 1.947 6,765,792 1.9207 0.94%
2012-09-18 0 2.130 2.120 2.130 2.060 2.170 8,716,400 18,619,268 2.1361 1.885 1.877 1.885 1.823 1.921 9,846,945 1.8909 4.41%
2012-09-17 0 2.040 2.030 2.040 1.950 2.080 7,453,200 15,205,380 2.0401 1.806 1.797 1.806 1.726 1.841 8,419,904 1.8059 4.62%
2012-09-14 0 1.950 1.940 1.950 1.930 1.990 4,447,180 8,716,778 1.9601 1.726 1.717 1.726 1.708 1.762 5,023,993 1.7350 3.17%
2012-09-13 0 1.890 1.890 1.900 1.880 1.970 3,874,480 7,498,623 1.9354 1.673 1.673 1.682 1.664 1.744 4,377,012 1.7132 -2.58%
2012-09-12 0 1.940 1.940 1.950 1.870 1.980 8,768,050 17,019,880 1.9411 1.717 1.717 1.726 1.655 1.753 9,905,294 1.7183 4.86%
2012-09-11 0 1.850 1.850 1.860 1.830 1.900 2,364,240 4,428,169 1.8730 1.638 1.638 1.646 1.620 1.682 2,670,889 1.6579 -2.12%
2012-09-10 0 1.890 1.880 1.890 1.830 1.940 6,706,500 12,683,240 1.8912 1.673 1.664 1.673 1.620 1.717 7,576,354 1.6741 5.00%
2012-09-07 0 1.800 1.800 1.830 1.790 1.870 1,472,240 2,689,382 1.8267 1.593 1.593 1.620 1.584 1.655 1,663,194 1.6170 1.69%
2012-09-06 0 1.770 1.760 1.770 1.720 1.800 1,300,800 2,290,450 1.7608 1.567 1.558 1.567 1.523 1.593 1,469,518 1.5586 2.31%
2012-09-05 0 1.730 1.730 1.750 1.670 1.780 1,652,000 2,834,060 1.7155 1.531 1.531 1.549 1.478 1.576 1,866,270 1.5186 -2.26%
2012-09-04 0 1.770 1.770 1.790 1.740 1.900 1,680,000 3,073,800 1.8296 1.567 1.567 1.584 1.540 1.682 1,897,901 1.6196 -3.28%
2012-09-03 0 1.830 1.820 1.860 1.670 1.880 3,133,000 5,682,530 1.8138 1.620 1.611 1.646 1.478 1.664 3,539,360 1.6055 8.93%
2012-08-31 0 1.680 1.680 1.700 1.650 1.750 2,670,500 4,499,620 1.6849 1.487 1.487 1.505 1.461 1.549 3,016,872 1.4915 -3.45%
2012-08-30 0 1.740 1.730 1.740 1.730 1.860 2,398,000 4,326,390 1.8042 1.540 1.531 1.540 1.531 1.646 2,709,028 1.5970 -3.87%
2012-08-29 0 1.810 1.800 1.810 1.800 1.950 3,421,000 6,375,280 1.8636 1.602 1.593 1.602 1.593 1.726 3,864,715 1.6496 -6.22%
2012-08-28 0 1.930 1.920 1.930 1.920 2.000 3,646,080 7,102,492 1.9480 1.708 1.700 1.708 1.700 1.770 4,118,988 1.7243 -2.53%
2012-08-27 0 1.980 1.970 1.980 1.910 2.040 7,374,000 14,633,240 1.9844 1.753 1.744 1.753 1.691 1.806 8,330,431 1.7566 4.21%
2012-08-24 0 1.900 1.900 1.910 1.830 2.010 10,753,000 20,932,510 1.9467 1.682 1.682 1.691 1.620 1.779 12,147,698 1.7232 1.60%
2012-08-23 0 1.870 1.860 1.870 1.790 1.900 8,447,000 15,642,690 1.8519 1.655 1.646 1.655 1.584 1.682 9,542,603 1.6392 2.19%
2012-08-22 0 1.830 1.830 1.840 1.730 1.920 9,978,640 18,339,610 1.8379 1.620 1.620 1.629 1.531 1.700 11,272,901 1.6269 6.40%
2012-08-21 0 1.720 1.710 1.720 1.650 1.730 1,186,000 2,015,000 1.6990 1.523 1.514 1.523 1.461 1.531 1,339,828 1.5039 2.99%
2012-08-20 0 1.670 1.660 1.680 1.620 1.680 2,329,209 3,824,341 1.6419 1.478 1.469 1.487 1.434 1.487 2,631,315 1.4534 3.09%
2012-08-17 0 1.620 1.620 1.630 1.600 1.640 1,110,000 1,795,540 1.6176 1.434 1.434 1.443 1.416 1.452 1,253,971 1.4319 0.62%
2012-08-16 0 1.610 1.600 1.610 1.610 1.640 1,245,000 2,012,960 1.6168 1.425 1.416 1.425 1.425 1.452 1,406,480 1.4312 0.62%
2012-08-15 0 1.600 1.610 1.620 1.600 1.640 2,405,800 3,873,308 1.6100 1.416 1.425 1.434 1.416 1.452 2,717,840 1.4251 -3.03%
2012-08-14 0 1.650 1.650 1.660 1.620 1.670 1,876,160 3,070,967 1.6368 1.461 1.461 1.469 1.434 1.478 2,119,504 1.4489 0.00%
2012-08-13 0 1.650 1.650 1.660 1.650 1.740 2,403,680 4,037,462 1.6797 1.461 1.461 1.469 1.461 1.540 2,715,445 1.4869 -4.07%
2012-08-10 0 1.720 1.710 1.720 1.700 1.830 4,216,000 7,337,850 1.7405 1.523 1.514 1.523 1.505 1.620 4,762,829 1.5406 -7.03%
2012-08-09 0 1.850 1.850 1.860 1.790 1.860 2,135,000 3,914,880 1.8337 1.638 1.638 1.646 1.584 1.646 2,411,916 1.6231 0.54%
2012-08-08 0 1.840 1.830 1.840 1.820 1.910 2,468,000 4,599,550 1.8637 1.629 1.620 1.629 1.611 1.691 2,788,107 1.6497 -1.08%
2012-08-07 0 1.860 1.850 1.860 1.720 1.910 6,949,000 12,806,760 1.8430 1.646 1.638 1.646 1.523 1.691 7,850,307 1.6314 8.77%
2012-08-06 0 1.710 1.700 1.720 1.660 1.730 2,919,000 4,981,670 1.7066 1.514 1.505 1.523 1.469 1.531 3,297,604 1.5107 3.64%
2012-08-03 0 1.650 1.650 1.660 1.620 1.650 1,175,280 1,923,905 1.6370 1.461 1.461 1.469 1.434 1.461 1,327,718 1.4490 0.61%
2012-08-02 0 1.640 1.640 1.650 1.610 1.650 4,042,000 6,585,180 1.6292 1.452 1.452 1.461 1.425 1.461 4,566,260 1.4421 0.61%
2012-08-01 0 1.630 1.620 1.630 1.600 1.680 4,556,000 7,494,080 1.6449 1.443 1.434 1.443 1.416 1.487 5,146,928 1.4560 0.00%
2012-07-31 0 1.630 1.620 1.630 1.600 1.640 1,383,600 2,231,048 1.6125 1.443 1.434 1.443 1.416 1.452 1,563,057 1.4274 0.62%
2012-07-30 0 1.620 1.620 1.630 1.620 1.710 2,049,000 3,367,910 1.6437 1.434 1.434 1.443 1.434 1.514 2,314,762 1.4550 -5.26%
2012-07-27 0 1.710 1.700 1.710 1.670 1.730 2,099,000 3,568,410 1.7001 1.514 1.505 1.514 1.478 1.531 2,371,247 1.5049 0.00%
2012-07-26 0 1.710 1.700 1.720 1.670 1.740 1,036,000 1,769,220 1.7077 1.514 1.505 1.523 1.478 1.540 1,170,372 1.5117 -1.72%
2012-07-25 0 1.740 1.740 1.750 1.720 1.780 1,097,000 1,919,760 1.7500 1.540 1.540 1.549 1.523 1.576 1,239,284 1.5491 -1.14%
2012-07-24 0 1.760 1.760 1.770 1.700 1.760 882,000 1,532,530 1.7376 1.558 1.558 1.567 1.505 1.558 996,398 1.5381 2.33%
2012-07-23 0 1.720 1.720 1.730 1.720 1.770 1,131,000 1,962,490 1.7352 1.523 1.523 1.531 1.523 1.567 1,277,694 1.5360 -3.37%
2012-07-20 0 1.780 1.780 1.790 1.740 1.820 1,964,480 3,490,339 1.7767 1.576 1.576 1.584 1.540 1.611 2,219,279 1.5727 2.30%
2012-07-19 0 1.740 1.740 1.750 1.730 1.820 3,367,000 6,010,290 1.7851 1.540 1.540 1.549 1.531 1.611 3,803,711 1.5801 1.16%
2012-07-18 0 1.720 1.720 1.730 1.700 1.830 3,672,360 6,392,391 1.7407 1.523 1.523 1.531 1.505 1.620 4,148,677 1.5408 -4.97%
2012-07-17 0 1.810 1.800 1.810 1.720 2.050 13,349,040 24,416,739 1.8291 1.602 1.593 1.602 1.523 1.815 15,080,453 1.6191 -11.27%
2012-07-16 0 2.040 2.060 2.080 2.020 2.250 5,801,820 12,382,338 2.1342 1.806 1.823 1.841 1.788 1.992 6,554,335 1.8892 -12.07%
2012-07-13 0 2.320 2.320 2.330 2.320 2.360 216,960 505,718 2.3309 2.054 2.054 2.062 2.054 2.089 245,100 2.0633 -0.43%
2012-07-12 0 2.330 2.320 2.330 2.310 2.360 709,160 1,649,944 2.3266 2.062 2.054 2.062 2.045 2.089 801,140 2.0595 -1.27%
2012-07-11 0 2.360 2.360 2.380 2.350 2.410 1,407,000 3,328,980 2.3660 2.089 2.089 2.107 2.080 2.133 1,589,492 2.0944 -2.07%
2012-07-10 0 2.410 2.410 2.420 2.400 2.500 2,085,040 5,081,086 2.4369 2.133 2.133 2.142 2.124 2.213 2,355,476 2.1571 0.42%
2012-07-09 0 2.400 2.400 2.410 2.360 2.440 1,414,480 3,380,360 2.3898 2.124 2.124 2.133 2.089 2.160 1,597,943 2.1154 0.00%
2012-07-06 0 2.400 2.390 2.400 2.390 2.560 2,163,240 5,282,598 2.4420 2.124 2.116 2.124 2.116 2.266 2,443,819 2.1616 -3.61%
2012-07-05 0 2.490 2.480 2.490 2.470 2.510 1,524,000 3,797,460 2.4918 2.204 2.195 2.204 2.186 2.222 1,721,668 2.2057 -0.80%
2012-07-04 0 2.510 2.510 2.520 2.500 2.560 746,000 1,878,080 2.5175 2.222 2.222 2.231 2.213 2.266 842,759 2.2285 0.00%
2012-07-03 0 2.510 2.490 2.510 2.490 2.560 924,960 2,329,827 2.5188 2.222 2.204 2.222 2.204 2.266 1,044,930 2.2296 1.21%
2012-06-29 0 2.480 2.460 2.490 2.360 2.490 696,632 1,692,715 2.4299 2.195 2.178 2.204 2.089 2.204 786,987 2.1509 3.33%
2012-06-28 0 2.400 2.390 2.410 2.360 2.540 2,769,275 6,701,645 2.4200 2.124 2.116 2.133 2.089 2.248 3,128,459 2.1422 -4.76%
2012-06-27 0 2.520 2.520 2.530 2.490 2.530 1,812,130 4,542,115 2.5065 2.231 2.231 2.240 2.204 2.240 2,047,169 2.2187 0.00%
2012-06-26 0 2.520 2.520 2.550 2.500 2.640 2,155,000 5,487,530 2.5464 2.231 2.231 2.257 2.213 2.337 2,434,510 2.2541 -6.32%
2012-06-25 0 2.690 2.670 2.690 2.630 2.710 1,075,960 2,866,566 2.6642 2.381 2.363 2.381 2.328 2.399 1,215,515 2.3583 0.37%
2012-06-22 0 2.680 2.670 2.680 2.670 2.730 1,474,400 3,973,940 2.6953 2.372 2.363 2.372 2.363 2.417 1,665,634 2.3858 -2.55%
2012-06-21 0 2.750 2.710 2.750 2.710 2.850 1,490,160 4,096,845 2.7493 2.434 2.399 2.434 2.399 2.523 1,683,438 2.4336 -3.17%
2012-06-20 0 2.840 2.820 2.840 2.780 2.850 1,682,060 4,733,805 2.8143 2.514 2.496 2.514 2.461 2.523 1,900,229 2.4912 2.53%
2012-06-19 0 2.770 2.770 2.780 2.700 2.800 913,170 2,522,778 2.7627 2.452 2.452 2.461 2.390 2.479 1,031,611 2.4455 -0.72%
2012-06-18 0 2.790 2.780 2.800 2.710 2.880 2,088,206 5,812,516 2.7835 2.470 2.461 2.479 2.399 2.549 2,359,053 2.4639 3.33%
2012-06-15 0 2.700 2.690 2.710 2.660 2.720 1,742,780 4,693,198 2.6929 2.390 2.381 2.399 2.355 2.408 1,968,824 2.3838 0.00%
2012-06-14 0 2.700 2.660 2.700 2.660 2.750 1,386,790 3,738,981 2.6961 2.390 2.355 2.390 2.355 2.434 1,566,661 2.3866 0.00%
2012-06-13 0 2.700 2.700 2.710 2.680 2.800 2,007,040 5,474,605 2.7277 2.390 2.390 2.399 2.372 2.479 2,267,359 2.4145 -2.88%
2012-06-12 0 2.780 2.780 2.790 2.760 2.830 1,555,840 4,332,444 2.7846 2.461 2.461 2.470 2.443 2.505 1,757,637 2.4649 0.00%
2012-06-11 0 2.780 2.780 2.800 2.680 2.810 1,022,483 2,830,509 2.7683 2.461 2.461 2.479 2.372 2.487 1,155,102 2.4504 4.91%
2012-06-08 0 2.650 2.640 2.690 2.640 2.690 706,000 1,880,390 2.6634 2.346 2.337 2.381 2.337 2.381 797,570 2.3576 -0.38%
2012-06-07 0 2.660 2.650 2.680 2.650 2.740 1,082,000 2,885,810 2.6671 2.355 2.346 2.372 2.346 2.425 1,222,339 2.3609 0.38%
2012-06-06 0 2.650 2.650 2.680 2.630 2.750 1,635,200 4,352,588 2.6618 2.346 2.346 2.372 2.328 2.434 1,847,291 2.3562 -0.75%
2012-06-05 0 2.670 2.670 2.710 2.670 2.770 1,287,370 3,486,786 2.7085 2.363 2.363 2.399 2.363 2.452 1,454,346 2.3975 -2.55%
2012-06-04 0 2.740 2.740 2.760 2.650 2.790 1,079,680 2,936,572 2.7199 2.425 2.425 2.443 2.346 2.470 1,219,718 2.4076 -2.84%
2012-06-01 0 2.820 2.800 2.840 2.740 2.850 1,760,800 4,951,407 2.8120 2.496 2.479 2.514 2.425 2.523 1,989,181 2.4892 2.92%
2012-05-31 0 2.740 2.720 2.750 2.650 2.750 1,563,000 4,247,180 2.7173 2.425 2.408 2.434 2.346 2.434 1,765,726 2.4053 1.48%
2012-05-30 0 2.700 2.700 2.720 2.650 2.720 1,203,480 3,247,887 2.6987 2.390 2.390 2.408 2.346 2.408 1,359,575 2.3889 1.12%
2012-05-29 0 2.670 2.670 2.690 2.590 2.700 2,320,700 6,165,605 2.6568 2.363 2.363 2.381 2.293 2.390 2,621,702 2.3518 4.30%
2012-05-28 0 2.560 2.560 2.590 2.540 2.610 1,761,000 4,533,150 2.5742 2.266 2.266 2.293 2.248 2.310 1,989,407 2.2786 -0.39%
2012-05-25 0 2.570 2.570 2.610 2.570 2.610 1,111,080 2,880,633 2.5926 2.275 2.275 2.310 2.275 2.310 1,255,191 2.2950 0.00%
2012-05-24 0 2.570 2.570 2.610 2.510 2.690 2,720,480 7,017,488 2.5795 2.275 2.275 2.310 2.222 2.381 3,073,335 2.2833 -1.91%
2012-05-23 0 2.620 2.620 2.640 2.590 2.690 1,211,000 3,194,300 2.6377 2.319 2.319 2.337 2.293 2.381 1,368,071 2.3349 -1.13%
2012-05-22 0 2.650 2.640 2.660 2.620 2.700 1,137,040 3,007,804 2.6453 2.346 2.337 2.355 2.319 2.390 1,284,518 2.3416 2.71%
2012-05-21 0 2.580 2.580 2.620 2.570 2.730 1,553,080 4,085,320 2.6305 2.284 2.284 2.319 2.275 2.417 1,754,519 2.3285 -1.15%
2012-05-18 0 2.610 2.630 2.680 2.520 2.720 3,360,000 8,753,490 2.6052 2.310 2.328 2.372 2.231 2.408 3,795,803 2.3061 -1.88%
2012-05-17 0 2.660 2.640 2.670 2.650 2.860 3,404,590 9,334,920 2.7419 2.355 2.337 2.363 2.346 2.532 3,846,176 2.4271 -1.85%
2012-05-16 0 2.710 2.710 2.730 2.700 2.950 3,287,080 9,061,616 2.7567 2.399 2.399 2.417 2.390 2.611 3,713,425 2.4402 -8.45%
2012-05-15 0 2.960 2.960 2.970 2.960 3.000 1,255,000 3,735,760 2.9767 2.620 2.620 2.629 2.620 2.656 1,417,777 2.6349 -0.67%
2012-05-14 0 2.980 2.980 2.990 2.960 3.120 1,103,080 3,312,695 3.0031 2.638 2.638 2.647 2.620 2.762 1,246,153 2.6583 -1.65%
2012-05-11 0 3.030 3.030 3.060 3.010 3.090 1,207,720 3,674,482 3.0425 2.682 2.682 2.709 2.664 2.735 1,364,365 2.6932 0.33%
2012-05-10 0 3.020 3.020 3.050 2.960 3.100 2,810,841 8,516,484 3.0299 2.673 2.673 2.700 2.620 2.744 3,175,416 2.6820 -0.00%
2012-05-09 0 3.170 3.170 3.190 3.130 3.190 2,719,000 8,575,360 3.1539 2.673 2.673 2.690 2.640 2.690 3,224,229 2.6597 0.63%
2012-05-08 0 3.150 3.150 3.170 3.080 3.190 1,637,000 5,161,600 3.1531 2.656 2.656 2.673 2.597 2.690 1,941,178 2.6590 2.27%
2012-05-07 0 3.080 3.080 3.090 3.070 3.180 2,764,000 8,547,400 3.0924 2.597 2.597 2.606 2.589 2.682 3,277,591 2.6078 -1.28%
2012-05-04 0 3.120 3.120 3.140 3.120 3.170 2,333,000 7,330,550 3.1421 2.631 2.631 2.648 2.631 2.673 2,766,505 2.6498 -0.95%
2012-05-03 0 3.150 3.150 3.160 3.130 3.180 2,139,000 6,749,900 3.1556 2.656 2.656 2.665 2.640 2.682 2,536,457 2.6612 -0.32%
2012-05-02 0 3.160 3.160 3.170 3.090 3.220 2,355,400 7,470,138 3.1715 2.665 2.665 2.673 2.606 2.715 2,793,067 2.6745 1.94%
2012-04-30 0 3.100 3.100 3.130 3.060 3.260 3,452,000 10,880,290 3.1519 2.614 2.614 2.640 2.581 2.749 4,093,431 2.6580 -2.82%
2012-04-27 0 3.190 3.190 3.210 3.130 3.260 3,549,240 11,359,586 3.2006 2.690 2.690 2.707 2.640 2.749 4,208,739 2.6990 -2.15%
2012-04-26 0 3.260 3.250 3.270 3.220 3.280 2,613,000 8,479,720 3.2452 2.749 2.741 2.758 2.715 2.766 3,098,533 2.7367 0.31%
2012-04-25 0 3.250 3.240 3.280 3.220 3.300 1,528,960 4,984,473 3.2600 2.741 2.732 2.766 2.715 2.783 1,813,063 2.7492 1.25%
2012-04-24 0 3.210 3.210 3.240 3.160 3.250 2,632,000 8,480,500 3.2221 2.707 2.707 2.732 2.665 2.741 3,121,063 2.7172 1.58%
2012-04-23 0 3.160 3.160 3.180 3.130 3.210 1,551,720 4,909,160 3.1637 2.665 2.665 2.682 2.640 2.707 1,840,052 2.6679 -0.63%
2012-04-20 0 3.180 3.170 3.190 3.150 3.200 1,204,000 3,822,220 3.1746 2.682 2.673 2.690 2.656 2.699 1,427,720 2.6771 -0.93%
2012-04-19 0 3.210 3.200 3.210 3.110 3.210 2,793,400 8,900,370 3.1862 2.707 2.699 2.707 2.623 2.707 3,312,454 2.6869 2.56%
2012-04-18 0 3.130 3.120 3.130 3.040 3.140 3,688,000 11,424,220 3.0977 2.640 2.631 2.640 2.564 2.648 4,373,283 2.6123 3.30%
2012-04-17 0 3.030 3.030 3.040 3.020 3.060 2,572,000 7,798,080 3.0319 2.555 2.555 2.564 2.547 2.581 3,049,914 2.5568 -0.33%
2012-04-16 0 3.040 3.030 3.040 2.950 3.060 3,750,920 11,309,629 3.0152 2.564 2.555 2.564 2.488 2.581 4,447,894 2.5427 1.33%
2012-04-13 0 3.000 2.990 3.000 2.930 3.180 22,174,040 66,200,472 2.9855 2.530 2.521 2.530 2.471 2.682 26,294,293 2.5177 -10.71%
2012-04-12 0 3.360 3.350 3.360 3.350 3.420 2,728,200 9,190,724 3.3688 2.833 2.825 2.833 2.825 2.884 3,235,138 2.8409 0.00%
2012-04-11 0 3.360 3.360 3.370 3.300 3.390 1,761,560 5,911,961 3.3561 2.833 2.833 2.842 2.783 2.859 2,088,883 2.8302 -1.18%
2012-04-10 0 3.400 3.390 3.400 3.380 3.490 3,220,000 10,990,801 3.4133 2.867 2.859 2.867 2.850 2.943 3,818,322 2.8784 -2.30%
2012-04-05 0 3.480 3.490 3.500 3.310 3.560 2,893,000 10,013,720 3.4614 2.935 2.943 2.952 2.791 3.002 3,430,561 2.9190 1.46%
2012-04-03 0 3.430 3.420 3.430 3.360 3.450 6,231,500 21,156,240 3.3950 2.893 2.884 2.893 2.833 2.909 7,389,402 2.8631 0.88%
2012-04-02 0 3.400 3.410 3.420 3.380 3.560 2,059,880 7,088,800 3.4414 2.867 2.876 2.884 2.850 3.002 2,442,635 2.9021 -2.02%
2012-03-30 0 3.470 3.450 3.460 3.360 3.500 4,046,747 13,949,070 3.4470 2.926 2.909 2.918 2.833 2.952 4,798,690 2.9068 2.06%
2012-03-29 0 3.400 3.390 3.400 3.390 3.650 7,435,000 25,754,425 3.4639 2.867 2.859 2.867 2.859 3.078 8,816,529 2.9212 -6.34%
2012-03-28 0 3.630 3.620 3.630 3.610 3.810 2,928,720 10,858,479 3.7076 3.061 3.053 3.061 3.044 3.213 3,472,918 3.1266 -4.72%
2012-03-27 0 3.810 3.810 3.820 3.700 3.850 3,124,160 11,906,128 3.8110 3.213 3.213 3.221 3.120 3.247 3,704,674 3.2138 1.06%
2012-03-26 0 3.770 3.770 3.790 3.770 3.860 1,437,000 5,461,140 3.8004 3.179 3.179 3.196 3.179 3.255 1,704,015 3.2049 -1.31%
2012-03-23 0 3.820 3.810 3.830 3.760 3.850 2,703,000 10,338,020 3.8246 3.221 3.213 3.230 3.171 3.247 3,205,256 3.2253 -0.78%
2012-03-22 0 3.850 3.840 3.850 3.760 3.930 4,640,400 17,753,051 3.8258 3.247 3.238 3.247 3.171 3.314 5,502,653 3.2263 0.79%
2012-03-21 0 3.820 3.810 3.820 3.820 3.970 4,136,880 15,948,386 3.8552 3.221 3.213 3.221 3.221 3.348 4,905,571 3.2511 -2.55%
2012-03-20 0 3.920 3.910 3.940 3.910 4.020 7,781,000 30,853,330 3.9652 3.306 3.297 3.323 3.297 3.390 9,226,821 3.3439 -1.51%
2012-03-19 0 3.980 3.960 3.970 3.970 4.130 4,187,616 16,971,073 4.0527 3.356 3.339 3.348 3.348 3.483 4,965,735 3.4176 -3.16%
2012-03-16 0 4.110 4.110 4.120 4.080 4.210 3,756,250 15,496,680 4.1256 3.466 3.466 3.474 3.441 3.550 4,454,215 3.4791 -1.20%
2012-03-15 0 4.160 4.160 4.180 4.040 4.200 7,246,000 30,016,840 4.1425 3.508 3.508 3.525 3.407 3.542 8,592,410 3.4934 0.48%
2012-03-14 0 4.140 4.130 4.140 4.090 4.260 20,411,430 85,274,539 4.1778 3.491 3.483 3.491 3.449 3.592 24,204,165 3.5231 0.98%
2012-03-13 0 4.100 4.100 4.110 3.980 4.130 7,012,660 28,529,440 4.0683 3.458 3.458 3.466 3.356 3.483 8,315,712 3.4308 1.74%
2012-03-12 0 4.030 4.030 4.040 4.000 4.250 8,437,000 34,212,631 4.0551 3.399 3.399 3.407 3.373 3.584 10,004,715 3.4197 -1.71%
2012-03-09 0 4.100 4.100 4.110 3.920 4.120 10,726,270 43,363,472 4.0427 3.458 3.458 3.466 3.306 3.474 12,719,364 3.4092 5.40%
2012-03-08 0 3.890 3.890 3.900 3.860 3.940 5,272,200 20,552,661 3.8983 3.280 3.280 3.289 3.255 3.323 6,251,850 3.2875 0.78%
2012-03-07 0 3.860 3.850 3.860 3.770 3.960 5,529,000 21,355,830 3.8625 3.255 3.247 3.255 3.179 3.339 6,556,367 3.2573 -0.52%
2012-03-06 0 3.880 3.880 3.890 3.860 4.170 10,076,080 39,852,708 3.9552 3.272 3.272 3.280 3.255 3.517 11,948,359 3.3354 -6.95%
2012-03-05 0 4.170 4.170 4.180 4.160 4.300 5,688,800 23,841,628 4.1910 3.517 3.517 3.525 3.508 3.626 6,745,860 3.5343 -2.11%
2012-03-02 0 4.260 4.260 4.270 4.170 4.290 10,416,000 43,958,860 4.2203 3.592 3.592 3.601 3.517 3.618 12,351,441 3.5590 1.91%
2012-03-01 0 4.180 4.170 4.190 4.160 4.470 14,206,873 60,843,783 4.2827 3.525 3.517 3.533 3.508 3.770 16,846,713 3.6116 -4.35%
2012-02-29 0 4.370 4.310 4.370 4.170 4.380 18,613,122 79,612,460 4.2772 3.685 3.635 3.685 3.517 3.694 22,071,706 3.6070 0.23%
2012-02-28 0 4.360 4.330 4.340 3.920 4.390 38,178,000 157,522,055 4.1260 3.677 3.651 3.660 3.306 3.702 45,272,017 3.4795 13.84%
2012-02-27 0 3.830 3.830 3.840 3.790 3.940 4,334,800 16,739,336 3.8616 3.230 3.230 3.238 3.196 3.323 5,140,268 3.2565 -0.78%
2012-02-24 0 3.860 3.860 3.870 3.800 3.950 5,684,000 22,146,450 3.8963 3.255 3.255 3.264 3.205 3.331 6,740,168 3.2857 1.85%
2012-02-23 0 3.790 3.790 3.810 3.780 3.860 2,289,000 8,725,460 3.8119 3.196 3.196 3.213 3.188 3.255 2,714,329 3.2146 -2.57%
2012-02-22 0 3.890 3.880 3.890 3.760 3.900 3,967,343 15,240,921 3.8416 3.280 3.272 3.280 3.171 3.289 4,704,532 3.2396 2.64%
2012-02-21 0 3.790 3.760 3.790 3.630 3.790 2,153,000 7,999,370 3.7155 3.196 3.171 3.196 3.061 3.196 2,553,058 3.1333 1.34%
2012-02-20 0 3.740 3.720 3.730 3.720 3.850 3,266,080 12,381,600 3.7910 3.154 3.137 3.146 3.137 3.247 3,872,964 3.1969 -1.32%
2012-02-17 0 3.790 3.780 3.790 3.710 3.830 3,492,040 13,134,799 3.7614 3.196 3.188 3.196 3.129 3.230 4,140,911 3.1720 0.80%
2012-02-16 0 3.760 3.760 3.780 3.720 3.840 3,761,000 14,185,170 3.7716 3.171 3.171 3.188 3.137 3.238 4,459,847 3.1806 0.27%
2012-02-15 0 3.750 3.750 3.760 3.640 3.780 11,207,168 41,771,183 3.7272 3.162 3.162 3.171 3.070 3.188 13,289,620 3.1431 4.17%
2012-02-14 0 3.600 3.590 3.600 3.520 3.670 8,350,430 30,032,895 3.5966 3.036 3.027 3.036 2.968 3.095 9,902,059 3.0330 -2.96%
2012-02-13 0 3.710 3.690 3.710 3.690 3.880 5,379,110 20,326,228 3.7787 3.129 3.112 3.129 3.112 3.272 6,378,625 3.1866 -3.39%
2012-02-10 0 3.840 3.840 3.850 3.790 4.200 18,910,000 73,260,145 3.8741 3.238 3.238 3.247 3.196 3.542 22,423,748 3.2671 -6.80%
2012-02-09 0 4.120 4.110 4.120 3.950 4.140 11,706,520 47,851,000 4.0876 3.474 3.466 3.474 3.331 3.491 13,881,758 3.4470 2.23%
2012-02-08 0 4.030 4.030 4.040 3.830 4.040 11,357,720 45,133,266 3.9738 3.399 3.399 3.407 3.230 3.407 13,468,146 3.3511 6.33%
2012-02-07 0 3.790 3.780 3.790 3.700 3.860 3,455,800 13,005,322 3.7633 3.196 3.188 3.196 3.120 3.255 4,097,937 3.1736 -0.79%
2012-02-06 0 3.820 3.800 3.810 3.720 3.910 7,169,236 27,521,249 3.8388 3.221 3.205 3.213 3.137 3.297 8,501,382 3.2373 0.26%
2012-02-03 0 3.810 3.820 3.830 3.600 3.830 10,662,960 39,828,613 3.7352 3.213 3.221 3.230 3.036 3.230 12,644,290 3.1499 4.67%
2012-02-02 0 3.640 3.640 3.650 3.540 3.670 6,540,800 23,527,915 3.5971 3.070 3.070 3.078 2.985 3.095 7,756,174 3.0334 3.12%
2012-02-01 0 3.530 3.520 3.530 3.510 3.620 3,374,920 12,012,276 3.5593 2.977 2.968 2.977 2.960 3.053 4,002,028 3.0015 -1.12%
2012-01-31 0 3.570 3.570 3.580 3.500 3.590 2,523,780 8,947,072 3.5451 3.011 3.011 3.019 2.952 3.027 2,992,734 2.9896 0.85%
2012-01-30 0 3.540 3.540 3.550 3.520 3.670 1,822,200 6,551,170 3.5952 2.985 2.985 2.994 2.968 3.095 2,160,791 3.0318 -1.94%
2012-01-27 0 3.610 3.610 3.620 3.580 3.790 4,698,160 17,222,071 3.6657 3.044 3.044 3.053 3.019 3.196 5,571,145 3.0913 -3.73%
2012-01-26 0 3.750 3.750 3.760 3.500 3.780 7,896,000 28,876,985 3.6572 3.162 3.162 3.171 2.952 3.188 9,363,189 3.0841 8.38%
2012-01-20 0 3.460 3.460 3.480 3.420 3.530 2,596,400 8,961,214 3.4514 2.918 2.918 2.935 2.884 2.977 3,078,848 2.9106 0.00%
2012-01-19 0 3.460 3.460 3.470 3.430 3.500 4,666,080 16,183,458 3.4683 2.918 2.918 2.926 2.893 2.952 5,533,104 2.9248 1.17%
2012-01-18 0 3.420 3.410 3.420 3.410 3.540 4,730,160 16,361,514 3.4590 2.884 2.876 2.884 2.876 2.985 5,609,091 2.9170 -2.84%
2012-01-17 0 3.520 3.510 3.520 3.400 3.560 7,351,000 25,496,850 3.4685 2.968 2.960 2.968 2.867 3.002 8,716,921 2.9250 1.44%
2012-01-16 0 3.470 3.450 3.480 3.410 3.600 1,863,820 6,487,952 3.4810 2.926 2.909 2.935 2.876 3.036 2,210,144 2.9355 -0.29%
2012-01-13 0 3.480 3.470 3.480 3.440 3.650 5,506,605 19,483,066 3.5381 2.935 2.926 2.935 2.901 3.078 6,529,811 2.9837 -3.06%
2012-01-12 0 3.590 3.580 3.590 3.570 3.710 6,949,380 25,360,562 3.6493 3.027 3.019 3.027 3.011 3.129 8,240,674 3.0775 -2.97%
2012-01-11 0 3.700 3.700 3.710 3.660 3.830 6,374,116 23,785,725 3.7316 3.120 3.120 3.129 3.086 3.230 7,558,518 3.1469 -0.80%
2012-01-10 0 3.730 3.730 3.740 3.420 3.740 6,525,765 23,607,571 3.6176 3.146 3.146 3.154 2.884 3.154 7,738,345 3.0507 10.03%
2012-01-09 0 3.390 3.380 3.400 3.340 3.440 2,673,000 9,026,820 3.3770 2.859 2.850 2.867 2.817 2.901 3,169,682 2.8479 -1.17%
2012-01-06 0 3.430 3.430 3.440 3.410 3.520 2,918,000 10,028,020 3.4366 2.893 2.893 2.901 2.876 2.968 3,460,206 2.8981 -3.38%
2012-01-05 0 3.550 3.550 3.580 3.540 3.700 2,545,160 9,127,806 3.5863 2.994 2.994 3.019 2.985 3.120 3,018,087 3.0244 0.00%
2012-01-04 0 3.550 3.550 3.560 3.510 3.570 1,060,000 3,761,050 3.5482 2.994 2.994 3.002 2.960 3.011 1,256,963 2.9922 -0.28%
2012-01-03 0 3.560 3.540 3.560 3.410 3.560 1,202,080 4,215,154 3.5066 3.002 2.985 3.002 2.876 3.002 1,425,444 2.9571 2.01%
2011-12-30 0 3.490 3.480 3.490 3.410 3.610 2,574,000 8,944,970 3.4751 2.943 2.935 2.943 2.876 3.044 3,052,286 2.9306 -0.85%
2011-12-29 0 3.520 3.500 3.510 3.460 3.600 3,633,183 12,741,260 3.5069 2.968 2.952 2.960 2.918 3.036 4,308,280 2.9574 -2.22%
2011-12-28 0 3.600 3.600 3.610 3.560 3.880 3,719,000 13,680,600 3.6786 3.036 3.036 3.044 3.002 3.272 4,410,043 3.1021 -7.22%
2011-12-23 0 3.880 3.860 3.890 3.860 3.920 655,000 2,552,430 3.8968 3.272 3.255 3.280 3.255 3.306 776,708 3.2862 0.52%
2011-12-22 0 3.860 3.840 3.900 3.810 3.880 352,556 1,358,652 3.8537 3.255 3.238 3.289 3.213 3.272 418,066 3.2499 -0.77%
2011-12-21 0 3.890 3.890 3.920 3.840 3.980 1,198,160 4,670,971 3.8985 3.280 3.280 3.306 3.238 3.356 1,420,795 3.2876 0.78%
2011-12-20 0 3.860 3.840 3.870 3.820 3.930 628,080 2,430,411 3.8696 3.255 3.238 3.264 3.221 3.314 744,786 3.2632 0.26%
2011-12-19 0 3.850 3.850 3.870 3.800 3.890 526,000 2,028,650 3.8567 3.247 3.247 3.264 3.205 3.280 623,738 3.2524 -1.03%
2011-12-16 0 3.890 3.880 3.950 3.840 3.960 1,747,000 6,833,440 3.9115 3.280 3.272 3.331 3.238 3.339 2,071,618 3.2986 0.78%
2011-12-15 0 3.860 3.860 3.880 3.750 3.900 1,133,500 4,338,680 3.8277 3.255 3.255 3.272 3.162 3.289 1,344,120 3.2279 -1.03%
2011-12-14 0 3.900 3.900 3.930 3.820 3.970 1,331,000 5,190,470 3.8997 3.289 3.289 3.314 3.221 3.348 1,578,319 3.2886 0.52%
2011-12-13 0 3.880 3.860 3.890 3.840 4.000 4,833,404 18,872,471 3.9046 3.272 3.255 3.280 3.238 3.373 5,731,519 3.2928 -4.20%
2011-12-12 0 4.050 4.050 4.080 4.050 4.200 1,347,000 5,521,360 4.0990 3.415 3.415 3.441 3.415 3.542 1,597,292 3.4567 0.00%
2011-12-09 0 4.050 4.030 4.050 3.970 4.100 951,680 3,828,992 4.0234 3.415 3.399 3.415 3.348 3.458 1,128,516 3.3929 0.75%
2011-12-08 0 4.020 4.010 4.020 4.000 4.050 642,080 2,581,216 4.0201 3.390 3.382 3.390 3.373 3.415 761,388 3.3901 -0.74%
2011-12-07 0 4.050 4.040 4.050 4.030 4.130 2,173,000 8,841,340 4.0687 3.415 3.407 3.415 3.399 3.483 2,576,774 3.4312 0.50%
2011-12-06 0 4.030 4.020 4.030 4.020 4.200 792,120 3,203,914 4.0447 3.399 3.390 3.399 3.390 3.542 939,307 3.4109 -2.42%
2011-12-05 0 4.130 4.140 4.150 4.100 4.230 864,400 3,591,908 4.1554 3.483 3.491 3.500 3.458 3.567 1,025,018 3.5042 -2.36%
2011-12-02 0 4.230 4.220 4.250 4.190 4.350 3,288,000 13,866,680 4.2174 3.567 3.559 3.584 3.533 3.668 3,898,957 3.5565 -2.08%
2011-12-01 0 4.320 4.290 4.300 4.250 4.390 3,422,000 14,787,760 4.3214 3.643 3.618 3.626 3.584 3.702 4,057,856 3.6442 5.62%
2011-11-30 0 4.090 4.060 4.100 4.060 4.290 2,331,440 9,688,978 4.1558 3.449 3.424 3.458 3.424 3.618 2,764,655 3.5046 -3.08%
2011-11-29 0 4.220 4.200 4.230 4.150 4.280 1,832,000 7,708,610 4.2078 3.559 3.542 3.567 3.500 3.609 2,172,412 3.5484 0.48%
2011-11-28 0 4.200 4.170 4.190 4.150 4.300 836,160 3,512,947 4.2013 3.542 3.517 3.533 3.500 3.626 991,530 3.5430 2.44%
2011-11-25 0 4.100 4.080 4.100 4.040 4.130 1,418,753 5,811,466 4.0962 3.458 3.441 3.458 3.407 3.483 1,682,378 3.4543 -0.97%
2011-11-24 0 4.140 4.140 4.150 3.830 4.200 3,170,000 13,011,250 4.1045 3.491 3.491 3.500 3.230 3.542 3,759,031 3.4613 5.61%
2011-11-23 0 3.920 3.920 3.930 3.910 4.240 2,929,000 11,850,942 4.0461 3.306 3.306 3.314 3.297 3.576 3,473,250 3.4121 -7.33%
2011-11-22 0 4.230 4.220 4.230 4.190 4.330 3,549,280 15,065,334 4.2446 3.567 3.559 3.567 3.533 3.651 4,208,787 3.5795 -2.76%
2011-11-21 0 4.350 4.330 4.350 4.330 4.450 1,927,000 8,419,760 4.3694 3.668 3.651 3.668 3.651 3.753 2,285,064 3.6847 -3.33%
2011-11-18 0 4.500 4.480 4.500 4.440 4.650 2,509,084 11,398,650 4.5430 3.795 3.778 3.795 3.744 3.921 2,975,308 3.8311 -3.23%
2011-11-17 0 4.650 4.650 4.670 4.340 4.680 4,136,160 19,068,435 4.6102 3.921 3.921 3.938 3.660 3.947 4,904,718 3.8878 3.33%
2011-11-16 0 4.500 4.490 4.500 4.450 4.610 4,161,160 18,743,845 4.5045 3.795 3.786 3.795 3.753 3.888 4,934,363 3.7986 0.00%
2011-11-15 0 4.500 4.500 4.510 4.450 4.610 4,138,360 18,620,690 4.4995 3.795 3.795 3.803 3.753 3.888 4,907,326 3.7945 -1.10%
2011-11-14 0 4.550 4.540 4.550 4.350 4.570 8,111,240 36,081,287 4.4483 3.837 3.829 3.837 3.668 3.854 9,618,424 3.7513 8.33%
2011-11-11 0 4.200 4.200 4.230 4.200 4.400 5,201,000 22,392,460 4.3054 3.542 3.542 3.567 3.542 3.711 6,167,420 3.6308 0.72%
2011-11-10 0 4.170 4.170 4.190 4.150 4.500 11,567,400 49,806,342 4.3058 3.517 3.517 3.533 3.500 3.795 13,716,788 3.6310 -11.65%
2011-11-09 0 4.720 4.720 4.730 4.300 4.760 5,757,400 26,538,090 4.6094 3.980 3.980 3.989 3.626 4.014 6,827,207 3.8871 4.89%
2011-11-08 0 4.500 4.490 4.500 4.400 4.600 3,351,240 15,050,327 4.4910 3.795 3.786 3.795 3.711 3.879 3,973,948 3.7872 1.58%
2011-11-07 0 4.430 4.400 4.430 4.400 4.570 3,842,000 17,203,510 4.4777 3.736 3.711 3.736 3.711 3.854 4,555,898 3.7761 -3.06%
2011-11-04 0 4.570 4.550 4.570 4.400 4.620 8,651,350 39,205,677 4.5317 3.854 3.837 3.854 3.711 3.896 10,258,894 3.8216 7.03%
2011-11-03 0 4.270 4.270 4.300 4.110 4.580 7,207,160 31,537,606 4.3759 3.601 3.601 3.626 3.466 3.862 8,546,353 3.6902 -2.06%
2011-11-02 0 4.360 4.350 4.360 3.790 4.380 7,753,500 31,774,430 4.0981 3.677 3.668 3.677 3.196 3.694 9,194,211 3.4559 8.73%
2011-11-01 0 4.010 3.990 4.000 3.700 4.130 8,310,511 32,814,737 3.9486 3.382 3.365 3.373 3.120 3.483 9,854,723 3.3298 2.56%
2011-10-31 0 3.910 3.900 3.910 3.830 4.050 4,798,100 18,739,842 3.9057 3.297 3.289 3.297 3.230 3.415 5,689,655 3.2937 -2.74%
2011-10-28 0 4.020 4.000 4.020 3.870 4.360 14,214,400 58,362,724 4.1059 3.390 3.373 3.390 3.264 3.677 16,855,638 3.4625 -1.71%
2011-10-27 0 4.090 4.080 4.100 3.430 4.170 29,816,040 113,487,259 3.8062 3.449 3.441 3.458 2.893 3.517 35,356,286 3.2098 22.09%
2011-10-26 0 3.350 3.340 3.350 3.150 3.360 4,778,000 15,676,550 3.2810 2.825 2.817 2.825 2.656 2.833 5,665,821 2.7669 1.21%
2011-10-25 0 3.310 3.310 3.320 3.290 3.370 5,481,080 18,263,062 3.3320 2.791 2.791 2.800 2.774 2.842 6,499,543 2.8099 0.61%
2011-10-24 0 3.290 3.290 3.300 3.200 3.350 3,382,000 11,079,420 3.2760 2.774 2.774 2.783 2.699 2.825 4,010,424 2.7627 5.45%
2011-10-21 0 3.120 3.110 3.120 3.050 3.150 2,262,000 7,026,930 3.1065 2.631 2.623 2.631 2.572 2.656 2,682,312 2.6197 1.63%
2011-10-20 0 3.070 3.060 3.070 3.010 3.190 3,449,351 10,544,191 3.0569 2.589 2.581 2.589 2.538 2.690 4,090,290 2.5779 -4.36%
2011-10-19 0 3.210 3.190 3.230 3.170 3.300 3,821,400 12,355,964 3.2334 2.707 2.690 2.724 2.673 2.783 4,531,471 2.7267 2.23%
2011-10-18 0 3.140 3.120 3.130 3.120 3.330 8,270,000 26,424,515 3.1952 2.648 2.631 2.640 2.631 2.808 9,806,684 2.6945 -10.80%
2011-10-17 0 3.520 3.510 3.520 3.300 3.550 11,811,400 40,607,580 3.4380 2.968 2.960 2.968 2.783 2.994 14,006,127 2.8993 5.71%
2011-10-14 0 3.330 3.320 3.340 3.250 3.620 12,928,000 43,693,280 3.3797 2.808 2.800 2.817 2.741 3.053 15,330,207 2.8501 -2.35%
2011-10-13 0 3.410 3.420 3.430 3.100 3.440 24,389,480 80,663,801 3.3073 2.876 2.884 2.893 2.614 2.901 28,921,393 2.7891 12.91%
2011-10-12 0 3.020 3.000 3.010 2.780 3.070 13,856,400 41,208,644 2.9740 2.547 2.530 2.538 2.344 2.589 16,431,117 2.5080 7.09%
2011-10-11 0 2.820 2.800 2.820 2.750 3.030 10,334,608 30,064,960 2.9092 2.378 2.361 2.378 2.319 2.555 12,254,926 2.4533 -0.35%
2011-10-10 0 2.830 2.820 2.840 2.770 3.010 3,549,144 10,163,394 2.8636 2.387 2.378 2.395 2.336 2.538 4,208,626 2.4149 -4.07%
2011-10-07 0 2.950 2.940 2.950 2.610 2.950 6,379,380 17,521,694 2.7466 2.488 2.479 2.488 2.201 2.488 7,564,760 2.3162 14.79%
2011-10-06 0 2.570 2.560 2.570 2.480 2.750 6,117,480 15,679,454 2.5631 2.167 2.159 2.167 2.091 2.319 7,254,195 2.1614 0.39%
2011-10-04 0 2.560 2.550 2.560 2.520 2.890 3,808,000 10,094,670 2.6509 2.159 2.150 2.159 2.125 2.437 4,515,581 2.2355 -9.22%
2011-10-03 0 2.820 2.780 2.850 2.750 3.060 3,245,000 9,390,250 2.8938 2.378 2.344 2.403 2.319 2.581 3,847,967 2.4403 -13.50%
2011-09-30 0 3.260 3.230 3.270 3.100 3.280 2,277,160 7,337,376 3.2222 2.749 2.724 2.758 2.614 2.766 2,700,289 2.7173 0.93%
2011-09-28 0 3.230 3.220 3.230 3.180 3.340 1,790,400 5,783,277 3.2302 2.724 2.715 2.724 2.682 2.817 2,123,082 2.7240 -1.52%
2011-09-27 0 3.280 3.290 3.300 3.030 3.320 7,192,000 22,899,828 3.1841 2.766 2.774 2.783 2.555 2.800 8,528,376 2.6851 6.15%
2011-09-26 0 3.090 3.050 3.110 2.950 3.230 4,326,100 13,177,484 3.0460 2.606 2.572 2.623 2.488 2.724 5,129,951 2.5687 0.98%
2011-09-23 0 3.060 3.060 3.120 3.020 3.500 4,608,089 15,089,011 3.2745 2.581 2.581 2.631 2.547 2.952 5,464,338 2.7614 -15.70%
2011-09-22 0 3.630 3.600 3.630 3.560 3.800 2,203,320 7,994,366 3.6283 3.061 3.036 3.061 3.002 3.205 2,612,728 3.0598 -6.92%
2011-09-21 0 3.900 3.870 3.900 3.810 3.970 3,056,800 11,942,802 3.9070 3.289 3.264 3.289 3.213 3.348 3,624,797 3.2948 -3.94%
2011-09-20 0 4.060 4.080 4.120 3.860 4.200 3,060,000 12,152,250 3.9713 3.424 3.441 3.474 3.255 3.542 3,628,592 3.3490 -3.33%
2011-09-19 0 4.200 4.190 4.200 4.190 4.440 875,200 3,745,578 4.2797 3.542 3.533 3.542 3.533 3.744 1,037,825 3.6091 -5.41%
2011-09-16 0 4.440 4.440 4.490 4.250 4.500 3,435,962 15,072,575 4.3867 3.744 3.744 3.786 3.584 3.795 4,074,413 3.6993 1.37%
2011-09-15 0 4.380 4.380 4.420 4.350 4.460 1,248,001 5,495,038 4.4031 3.694 3.694 3.727 3.668 3.761 1,479,897 3.7131 0.92%
2011-09-14 0 4.340 4.300 4.350 4.140 4.460 3,313,000 14,293,664 4.3144 3.660 3.626 3.668 3.491 3.761 3,928,603 3.6384 0.93%
2011-09-12 0 4.300 4.300 4.320 4.230 4.390 2,762,000 11,954,346 4.3281 3.626 3.626 3.643 3.567 3.702 3,275,219 3.6499 -3.59%
2011-09-09 0 4.460 4.430 4.450 4.300 4.550 2,525,320 11,239,238 4.4506 3.761 3.736 3.753 3.626 3.837 2,994,560 3.7532 3.24%
2011-09-08 0 4.320 4.320 4.330 4.310 4.550 2,369,000 10,372,860 4.3786 3.643 3.643 3.651 3.635 3.837 2,809,194 3.6925 -2.26%
2011-09-07 0 4.420 4.410 4.450 4.360 4.500 799,000 3,551,620 4.4451 3.727 3.719 3.753 3.677 3.795 947,466 3.7485 1.14%
2011-09-06 0 4.370 4.370 4.400 4.250 4.390 1,262,000 5,440,170 4.3108 3.685 3.685 3.711 3.584 3.702 1,496,498 3.6353 -0.23%
2011-09-05 0 4.380 4.370 4.380 4.370 4.560 815,080 3,601,169 4.4182 3.694 3.685 3.694 3.685 3.845 966,533 3.7259 -4.16%
2011-09-02 0 4.570 4.560 4.600 4.540 4.700 1,269,160 5,849,540 4.6090 3.854 3.845 3.879 3.829 3.964 1,504,988 3.8868 -2.14%
2011-09-01 0 4.670 4.630 4.670 4.630 4.850 3,598,000 17,178,726 4.7745 3.938 3.904 3.938 3.904 4.090 4,266,560 4.0264 -0.85%
2011-08-31 0 4.710 4.700 4.720 4.600 4.770 5,724,000 26,893,942 4.6985 3.972 3.964 3.980 3.879 4.023 6,787,601 3.9622 1.73%
2011-08-30 0 4.630 4.610 4.630 4.500 4.730 2,959,000 13,696,820 4.6289 3.904 3.888 3.904 3.795 3.989 3,508,824 3.9035 0.22%
2011-08-29 0 4.620 4.560 4.610 4.410 4.640 1,618,240 7,392,543 4.5683 3.896 3.845 3.888 3.719 3.913 1,918,932 3.8524 2.67%
2011-08-26 0 4.500 4.500 4.530 4.270 4.550 3,481,500 15,569,540 4.4721 3.795 3.795 3.820 3.601 3.837 4,128,412 3.7713 1.58%
2011-08-25 0 4.430 4.400 4.430 4.250 4.600 1,893,500 8,365,645 4.4181 3.736 3.711 3.736 3.584 3.879 2,245,339 3.7258 -0.49%
2011-08-24 0 4.590 4.590 4.600 4.390 4.760 5,231,000 23,765,010 4.5431 3.754 3.754 3.763 3.591 3.893 6,395,271 3.7160 -0.43%
2011-08-23 0 4.610 4.590 4.620 4.220 4.610 3,631,706 16,235,371 4.4705 3.771 3.754 3.779 3.452 3.771 4,440,020 3.6566 6.96%
2011-08-22 0 4.310 4.260 4.310 3.990 4.630 13,618,360 56,659,161 4.1605 3.525 3.484 3.525 3.264 3.787 16,649,416 3.4031 -5.48%
2011-08-19 0 4.560 4.540 4.560 4.460 4.850 11,049,000 50,461,840 4.5671 3.730 3.713 3.730 3.648 3.967 13,508,190 3.7356 -7.69%
2011-08-18 0 4.940 4.920 4.940 4.870 5.020 7,917,880 39,203,450 4.9513 4.041 4.024 4.041 3.983 4.106 9,680,173 4.0499 2.92%
2011-08-17 0 4.800 4.790 4.800 4.760 5.080 20,046,000 98,700,570 4.9237 3.926 3.918 3.926 3.893 4.155 24,507,665 4.0273 -1.64%
2011-08-16 0 4.880 4.870 4.880 4.720 5.440 40,929,000 210,224,860 5.1363 3.992 3.983 3.992 3.861 4.450 50,038,621 4.2013 -6.87%
2011-08-15 0 5.240 5.230 5.270 5.120 5.400 3,680,000 19,264,750 5.2350 4.286 4.278 4.311 4.188 4.417 4,499,062 4.2819 0.96%
2011-08-12 0 5.190 5.190 5.200 5.150 5.600 5,284,500 28,304,769 5.3562 4.245 4.245 4.253 4.212 4.581 6,460,678 4.3811 -2.63%
2011-08-11 0 5.330 5.260 5.270 5.260 5.800 4,901,000 26,653,690 5.4384 4.360 4.302 4.311 4.302 4.744 5,991,822 4.4483 -8.58%
2011-08-10 0 5.830 5.820 5.870 5.700 6.100 2,852,160 16,808,700 5.8933 4.769 4.760 4.801 4.662 4.989 3,486,969 4.8204 1.39%
2011-08-09 0 5.750 5.750 5.780 5.200 5.900 3,754,080 21,062,521 5.6106 4.703 4.703 4.728 4.253 4.826 4,589,631 4.5892 -2.04%
2011-08-08 0 5.870 5.840 5.880 5.600 6.250 3,322,810 19,176,647 5.7712 4.801 4.777 4.810 4.581 5.112 4,062,372 4.7206 -7.85%
2011-08-05 0 6.370 6.330 6.380 5.810 6.400 3,038,600 18,940,836 6.2334 5.210 5.178 5.219 4.752 5.235 3,714,905 5.0986 -3.48%
2011-08-04 0 6.600 6.590 6.610 6.570 6.780 1,443,000 9,572,130 6.6335 5.398 5.390 5.407 5.374 5.546 1,764,170 5.4259 -2.22%
2011-08-03 0 6.750 6.730 6.750 6.500 6.780 1,930,000 12,859,830 6.6631 5.521 5.505 5.521 5.317 5.546 2,359,563 5.4501 -0.30%
2011-08-02 0 6.770 6.730 6.770 6.700 6.880 1,997,080 13,504,916 6.7623 5.538 5.505 5.538 5.480 5.627 2,441,573 5.5312 -0.15%
2011-08-01 0 6.780 6.780 6.790 6.700 6.900 1,328,000 9,008,930 6.7838 5.546 5.546 5.554 5.480 5.644 1,623,575 5.5488 1.95%
2011-07-29 0 6.650 6.640 6.650 6.560 6.830 1,660,520 11,030,234 6.6426 5.439 5.431 5.439 5.366 5.587 2,030,104 5.4333 -3.62%
2011-07-28 0 6.900 6.870 6.900 6.780 7.000 873,000 5,982,160 6.8524 5.644 5.619 5.644 5.546 5.726 1,067,305 5.6049 -1.29%
2011-07-27 0 6.990 6.980 7.000 6.900 7.110 4,877,000 34,184,705 7.0094 5.717 5.709 5.726 5.644 5.816 5,962,480 5.7333 1.30%
2011-07-26 0 6.900 6.890 6.900 6.500 6.930 1,520,200 10,273,244 6.7578 5.644 5.636 5.644 5.317 5.668 1,858,553 5.5275 3.14%
2011-07-25 0 6.690 6.650 6.700 6.600 6.700 849,780 5,665,003 6.6664 5.472 5.439 5.480 5.398 5.480 1,038,917 5.4528 -0.15%
2011-07-22 0 6.700 6.670 6.720 6.580 6.780 1,179,520 7,882,730 6.6830 5.480 5.456 5.497 5.382 5.546 1,442,047 5.4663 2.92%
2011-07-21 0 6.510 6.480 6.510 6.320 6.570 2,048,840 13,251,440 6.4678 5.325 5.300 5.325 5.169 5.374 2,504,853 5.2903 0.77%
2011-07-20 0 6.460 6.460 6.500 6.320 6.550 3,916,000 25,192,185 6.4331 5.284 5.284 5.317 5.169 5.358 4,787,589 5.2620 3.03%
2011-07-19 0 6.270 6.250 6.260 6.150 6.640 6,270,000 39,452,338 6.2922 5.129 5.112 5.120 5.030 5.431 7,665,522 5.1467 -6.97%
2011-07-18 0 6.740 6.740 6.750 6.700 7.310 4,531,000 31,508,049 6.9539 5.513 5.513 5.521 5.480 5.979 5,539,471 5.6879 -6.13%
2011-07-15 0 7.180 7.180 7.190 7.150 7.230 1,175,200 8,452,414 7.1923 5.873 5.873 5.881 5.848 5.914 1,436,766 5.8829 -0.14%
2011-07-14 0 7.190 7.190 7.200 7.170 7.280 1,363,080 9,826,482 7.2090 5.881 5.881 5.889 5.865 5.955 1,666,463 5.8966 -0.14%
2011-07-13 0 7.200 7.190 7.200 7.190 7.310 2,157,000 15,594,305 7.2296 5.889 5.881 5.889 5.881 5.979 2,637,086 5.9135 0.14%
2011-07-12 0 7.190 7.150 7.200 7.020 7.300 5,129,000 36,770,475 7.1691 5.881 5.848 5.889 5.742 5.971 6,270,568 5.8640 -0.14%
2011-07-11 0 7.200 7.210 7.240 7.150 7.340 4,640,760 33,658,171 7.2527 5.889 5.897 5.922 5.848 6.004 5,673,660 5.9324 -0.55%
2011-07-08 0 7.240 7.230 7.240 7.000 7.380 17,771,800 128,207,844 7.2141 5.922 5.914 5.922 5.726 6.036 21,727,293 5.9008 8.87%
2011-07-07 0 6.650 6.630 6.650 6.480 6.720 7,228,007 47,985,784 6.6389 5.439 5.423 5.439 5.300 5.497 8,836,754 5.4303 3.74%
2011-07-06 0 6.410 6.430 6.450 6.360 6.550 1,249,240 8,020,828 6.4206 5.243 5.259 5.276 5.202 5.358 1,527,285 5.2517 -0.93%
2011-07-05 0 6.470 6.450 6.470 6.410 6.610 1,826,000 11,820,125 6.4732 5.292 5.276 5.292 5.243 5.407 2,232,415 5.2948 -1.82%
2011-07-04 0 6.590 6.550 6.590 6.250 6.650 6,666,790 43,349,321 6.5023 5.390 5.358 5.390 5.112 5.439 8,150,626 5.3185 6.81%
2011-06-30 0 6.170 6.160 6.170 6.120 6.320 1,705,360 10,627,741 6.2320 5.047 5.039 5.047 5.006 5.169 2,084,924 5.0974 -1.12%
2011-06-29 0 6.240 6.210 6.240 6.180 6.320 2,899,880 18,079,915 6.2347 5.104 5.079 5.104 5.055 5.169 3,545,310 5.0997 1.46%
2011-06-28 0 6.150 6.140 6.150 6.030 6.200 4,417,000 26,913,715 6.0932 5.030 5.022 5.030 4.932 5.071 5,400,098 4.9839 2.50%
2011-06-27 0 6.000 6.000 6.010 5.920 6.090 2,885,080 17,315,466 6.0017 4.908 4.908 4.916 4.842 4.981 3,527,216 4.9091 -1.32%
2011-06-24 0 6.080 6.080 6.110 5.670 6.150 8,140,081 48,105,747 5.9097 4.973 4.973 4.998 4.638 5.030 9,951,830 4.8339 8.57%
2011-06-23 0 5.600 5.600 5.610 5.580 5.750 877,080 4,950,913 5.6448 4.581 4.581 4.589 4.564 4.703 1,072,293 4.6171 -1.75%
2011-06-22 0 5.700 5.690 5.700 5.630 5.840 3,527,400 20,147,512 5.7117 4.662 4.654 4.662 4.605 4.777 4,312,498 4.6719 -1.04%
2011-06-21 0 5.760 5.750 5.790 5.600 5.790 1,647,080 9,380,865 5.6955 4.711 4.703 4.736 4.581 4.736 2,013,673 4.6586 2.86%
2011-06-20 0 5.600 5.600 5.620 5.510 5.880 2,857,700 16,157,195 5.6539 4.581 4.581 4.597 4.507 4.810 3,493,742 4.6246 -4.27%
2011-06-17 0 5.850 5.790 5.880 5.770 5.910 4,421,000 25,786,540 5.8327 4.785 4.736 4.810 4.720 4.834 5,404,988 4.7709 1.04%
2011-06-16 0 5.790 5.780 5.810 5.720 6.110 4,835,080 28,307,064 5.8545 4.736 4.728 4.752 4.679 4.998 5,911,230 4.7887 -5.24%
2011-06-15 0 6.110 6.100 6.110 6.010 6.190 10,417,950 63,392,840 6.0850 4.998 4.989 4.998 4.916 5.063 12,736,687 4.9772 3.04%
2011-06-14 0 5.930 5.900 5.950 5.900 6.170 9,633,072 57,905,203 6.0111 4.850 4.826 4.867 4.826 5.047 11,777,118 4.9168 0.00%
2011-06-13 0 5.930 5.910 5.940 5.880 6.140 4,691,400 28,034,604 5.9757 4.850 4.834 4.859 4.810 5.022 5,735,571 4.8878 -3.58%
2011-06-10 0 6.150 6.150 6.160 5.850 6.290 3,022,240 18,184,664 6.0169 5.030 5.030 5.039 4.785 5.145 3,694,904 4.9216 -1.28%
2011-06-09 0 6.230 6.230 6.240 6.050 6.440 5,832,600 36,087,717 6.1872 5.096 5.096 5.104 4.949 5.268 7,130,769 5.0608 -4.15%
2011-06-08 0 6.500 6.500 6.520 6.380 6.540 2,220,445 14,391,200 6.4812 5.317 5.317 5.333 5.219 5.349 2,714,652 5.3013 0.00%
2011-06-07 0 6.500 6.500 6.540 6.480 6.640 1,632,050 10,646,566 6.5234 5.317 5.317 5.349 5.300 5.431 1,995,298 5.3358 -1.96%
2011-06-03 0 6.630 6.570 6.670 6.500 6.820 3,191,853 21,128,110 6.6194 5.423 5.374 5.456 5.317 5.578 3,902,268 5.4143 -0.90%
2011-06-02 0 6.690 6.680 6.690 6.330 6.850 7,035,080 46,349,297 6.5883 5.472 5.464 5.472 5.178 5.603 8,600,887 5.3889 3.08%
2011-06-01 0 6.490 6.490 6.540 6.270 6.560 3,789,395 24,388,171 6.4359 5.308 5.308 5.349 5.129 5.366 4,632,806 5.2642 3.67%
2011-05-31 0 6.260 6.260 6.270 6.230 6.500 9,207,640 57,723,396 6.2691 5.120 5.120 5.129 5.096 5.317 11,256,997 5.1278 -2.49%
2011-05-30 0 6.420 6.420 6.430 5.620 6.430 10,861,163 65,539,249 6.0343 5.251 5.251 5.259 4.597 5.259 13,278,546 4.9357 14.44%
2011-05-27 0 5.610 5.630 5.640 5.300 5.650 4,944,752 27,125,322 5.4857 4.589 4.605 4.613 4.335 4.621 6,045,312 4.4870 0.72%
2011-05-26 0 5.570 5.550 5.570 5.550 5.950 3,614,078 20,520,728 5.6780 4.556 4.540 4.556 4.540 4.867 4,418,468 4.6443 -4.95%
2011-05-25 0 5.860 5.860 5.870 5.540 5.930 13,629,639 78,178,796 5.7359 4.793 4.793 4.801 4.531 4.850 16,663,206 4.6917 2.63%
2011-05-24 0 5.710 5.680 5.710 5.590 6.050 8,747,654 50,079,883 5.7250 4.670 4.646 4.670 4.572 4.949 10,694,631 4.6827 -6.70%
2011-05-23 0 6.120 6.120 6.150 6.110 6.400 2,963,739 18,322,747 6.1823 5.006 5.006 5.030 4.998 5.235 3,623,382 5.0568 -4.97%
2011-05-20 0 6.440 6.390 6.450 6.350 6.600 6,176,622 39,725,572 6.4316 5.268 5.227 5.276 5.194 5.398 7,551,361 5.2607 -1.08%
2011-05-19 0 6.510 6.460 6.510 6.420 6.960 5,623,974 36,881,065 6.5578 5.325 5.284 5.325 5.251 5.693 6,875,709 5.3640 -3.27%
2011-05-18 0 6.730 6.670 6.730 6.650 6.790 1,751,000 11,709,210 6.6872 5.505 5.456 5.505 5.439 5.554 2,140,722 5.4697 0.15%
2011-05-17 0 6.720 6.640 6.720 6.510 6.800 2,921,934 19,450,129 6.6566 5.497 5.431 5.497 5.325 5.562 3,572,273 5.4447 -1.03%
2011-05-16 0 6.790 6.780 6.800 6.750 7.000 1,547,030 10,551,227 6.8203 5.554 5.546 5.562 5.521 5.726 1,891,355 5.5787 -3.69%
2011-05-13 0 7.050 7.020 7.060 6.900 7.160 1,483,252 10,346,946 6.9759 5.767 5.742 5.775 5.644 5.857 1,813,381 5.7059 -0.56%
2011-05-12 0 7.090 7.080 7.090 7.020 7.150 965,960 6,879,880 7.1223 5.799 5.791 5.799 5.742 5.848 1,180,955 5.8257 -0.14%
2011-05-11 0 7.100 7.090 7.110 7.080 7.150 993,645 7,057,567 7.1027 5.807 5.799 5.816 5.791 5.848 1,214,802 5.8096 0.28%
2011-05-09 0 7.080 7.080 7.100 7.070 7.270 1,426,480 10,181,432 7.1375 5.791 5.791 5.807 5.783 5.946 1,743,974 5.8381 -0.98%
2011-05-06 0 7.150 7.150 7.160 7.120 7.250 1,505,240 10,816,145 7.1857 5.848 5.848 5.857 5.824 5.930 1,840,263 5.8775 -1.11%
2011-05-05 0 7.230 7.220 7.240 7.210 7.520 1,360,000 9,979,035 7.3375 5.914 5.906 5.922 5.897 6.151 1,662,697 6.0017 -3.73%
2011-05-04 0 7.510 7.470 7.520 7.080 7.550 3,858,000 28,197,650 7.3089 6.143 6.110 6.151 5.791 6.176 4,716,680 5.9783 5.77%
2011-05-03 0 7.100 7.100 7.110 7.080 7.530 2,469,400 17,861,477 7.2331 5.807 5.807 5.816 5.791 6.159 3,019,018 5.9163 -3.43%
2011-04-29 0 7.520 7.470 7.560 7.410 7.600 1,620,488 12,120,992 7.4798 6.014 5.974 6.046 5.926 6.078 2,026,434 5.9814 -1.57%
2011-04-28 0 7.640 7.580 7.640 7.500 7.660 1,480,598 11,233,346 7.5870 6.110 6.062 6.110 5.998 6.126 1,851,500 6.0672 0.53%
2011-04-27 0 7.600 7.590 7.610 7.580 7.790 1,651,746 12,631,945 7.6476 6.078 6.070 6.086 6.062 6.229 2,065,522 6.1156 -2.06%
2011-04-26 0 7.760 7.730 7.750 7.580 7.880 2,532,080 19,638,090 7.7557 6.205 6.181 6.197 6.062 6.301 3,166,387 6.2021 2.78%
2011-04-21 0 7.550 7.520 7.570 7.500 7.700 2,143,000 16,232,076 7.5745 6.038 6.014 6.054 5.998 6.157 2,679,839 6.0571 -1.44%
2011-04-20 0 7.660 7.650 7.660 7.620 7.800 2,408,000 18,505,170 7.6849 6.126 6.118 6.126 6.094 6.237 3,011,224 6.1454 -0.26%
2011-04-19 0 7.680 7.670 7.680 7.560 7.800 3,098,500 23,620,535 7.6232 6.142 6.134 6.142 6.046 6.237 3,874,700 6.0961 -1.92%
2011-04-18 0 7.830 7.800 7.830 7.700 7.900 3,254,299 25,496,180 7.8346 6.261 6.237 6.261 6.157 6.317 4,069,528 6.2651 -0.89%
2011-04-15 0 7.900 7.880 7.900 7.560 7.920 10,968,777 85,511,662 7.7959 6.317 6.301 6.317 6.046 6.333 13,716,546 6.2342 6.61%
2011-04-14 0 7.410 7.410 7.420 6.970 7.430 4,047,427 29,528,018 7.2955 5.926 5.926 5.934 5.574 5.942 5,061,341 5.8340 5.56%
2011-04-13 0 7.020 7.000 7.040 6.890 7.190 3,620,807 25,351,872 7.0017 5.614 5.598 5.630 5.510 5.750 4,527,849 5.5991 -2.77%
2011-04-12 0 7.220 7.210 7.230 7.210 7.470 1,843,160 13,426,659 7.2846 5.774 5.766 5.782 5.766 5.974 2,304,887 5.8253 -3.35%
2011-04-11 0 7.470 7.460 7.480 7.430 7.570 581,215 4,359,997 7.5015 5.974 5.966 5.982 5.942 6.054 726,814 5.9988 0.95%
2011-04-08 0 7.400 7.390 7.430 7.390 7.640 3,326,000 24,788,870 7.4531 5.918 5.910 5.942 5.910 6.110 4,159,190 5.9600 -1.99%
2011-04-07 0 7.550 7.540 7.570 7.530 7.820 925,000 7,081,570 7.6558 6.038 6.030 6.054 6.022 6.253 1,156,720 6.1221 -2.33%
2011-04-06 0 7.730 7.700 7.730 7.500 7.750 993,803 7,608,212 7.6557 6.181 6.157 6.181 5.998 6.197 1,242,759 6.1220 1.98%
2011-04-04 0 7.580 7.560 7.630 7.550 7.800 827,902 6,329,044 7.6447 6.062 6.046 6.102 6.038 6.237 1,035,298 6.1133 -1.56%
2011-04-01 0 7.700 7.700 7.710 7.480 7.720 1,445,760 11,018,457 7.6212 6.157 6.157 6.165 5.982 6.173 1,807,935 6.0945 2.26%
2011-03-31 0 7.530 7.480 7.550 7.420 7.600 1,366,000 10,257,190 7.5089 6.022 5.982 6.038 5.934 6.078 1,708,194 6.0047 0.80%
2011-03-30 0 7.470 7.470 7.490 7.450 7.800 2,521,722 19,121,794 7.5828 5.974 5.974 5.990 5.958 6.237 3,153,434 6.0638 -1.19%
2011-03-29 0 7.560 7.550 7.570 7.500 7.930 5,301,320 40,518,468 7.6431 6.046 6.038 6.054 5.998 6.341 6,629,344 6.1120 -4.79%
2011-03-28 0 7.940 7.870 7.970 7.740 8.180 1,918,960 15,186,882 7.9141 6.349 6.293 6.373 6.189 6.541 2,399,675 6.3287 -0.87%
2011-03-25 0 8.010 8.000 8.020 7.950 8.170 2,008,230 16,116,886 8.0254 6.405 6.397 6.413 6.357 6.533 2,511,308 6.4177 -1.60%
2011-03-24 0 8.140 8.060 8.140 8.010 8.200 2,071,863 16,861,671 8.1384 6.509 6.445 6.509 6.405 6.557 2,590,882 6.5081 -0.25%
2011-03-23 0 8.160 8.160 8.170 7.970 8.270 3,519,644 28,733,150 8.1637 6.525 6.525 6.533 6.373 6.613 4,401,344 6.5283 1.87%
2011-03-22 0 8.010 8.000 8.010 7.790 8.030 1,054,558 8,398,485 7.9640 6.405 6.397 6.405 6.229 6.421 1,318,733 6.3686 1.91%
2011-03-21 0 7.860 7.860 7.900 7.800 8.020 2,363,000 18,777,035 7.9463 6.285 6.285 6.317 6.237 6.413 2,954,951 6.3544 -1.87%
2011-03-18 0 8.010 7.950 8.050 7.380 8.100 4,182,531 32,332,628 7.7304 6.405 6.357 6.437 5.902 6.477 5,230,289 6.1818 5.26%
2011-03-17 0 7.610 7.570 7.610 7.280 7.610 2,578,074 19,201,913 7.4482 6.086 6.054 6.086 5.822 6.086 3,223,903 5.9561 -0.13%
2011-03-16 0 7.620 7.560 7.630 7.320 7.740 3,453,910 25,954,257 7.5145 6.094 6.046 6.102 5.854 6.189 4,319,143 6.0091 -1.42%
2011-03-15 0 7.730 7.700 7.730 7.690 8.110 2,876,394 22,315,728 7.7582 6.181 6.157 6.181 6.149 6.485 3,596,954 6.2041 -3.98%
2011-03-14 0 8.050 8.040 8.050 7.650 8.080 1,588,560 12,509,589 7.8748 6.437 6.429 6.437 6.118 6.461 1,986,507 6.2973 4.27%
2011-03-11 0 7.720 7.710 7.720 7.700 7.810 1,504,000 11,645,010 7.7427 6.173 6.165 6.173 6.157 6.245 1,880,764 6.1916 -1.03%
2011-03-10 0 7.800 7.780 7.800 7.740 7.930 2,838,040 22,119,160 7.7938 6.237 6.221 6.237 6.189 6.341 3,548,992 6.2325 -1.64%
2011-03-09 0 7.930 7.930 7.940 7.850 7.940 2,930,128 23,166,130 7.9062 6.341 6.341 6.349 6.277 6.349 3,664,149 6.3224 1.02%
2011-03-08 0 7.850 7.820 7.900 7.720 8.060 1,976,000 15,545,080 7.8669 6.277 6.253 6.317 6.173 6.445 2,471,004 6.2910 -0.51%
2011-03-07 0 7.890 7.880 7.900 7.870 8.230 3,819,650 30,554,311 7.9992 6.309 6.301 6.317 6.293 6.581 4,776,504 6.3968 -2.35%
2011-03-04 0 8.080 8.080 8.100 7.670 8.120 5,970,240 46,772,742 7.8343 6.461 6.461 6.477 6.134 6.493 7,465,834 6.2649 2.93%
2011-03-03 0 7.850 7.830 7.850 7.810 7.890 2,982,966 23,383,726 7.8391 6.277 6.261 6.277 6.245 6.309 3,730,223 6.2687 1.03%
2011-03-02 0 7.770 7.750 7.770 7.650 7.990 3,714,000 28,822,710 7.7606 6.213 6.197 6.213 6.118 6.389 4,644,387 6.2059 -2.51%
2011-03-01 0 7.970 7.910 8.000 7.860 8.150 5,418,800 43,165,926 7.9660 6.373 6.325 6.397 6.285 6.517 6,776,254 6.3702 -0.38%
2011-02-28 0 8.000 7.990 8.000 7.900 8.500 7,816,484 64,164,717 8.2089 6.397 6.389 6.397 6.317 6.797 9,774,577 6.5644 -3.03%
2011-02-25 0 8.250 8.260 8.330 8.160 8.440 1,602,100 13,214,374 8.2482 6.597 6.605 6.661 6.525 6.749 2,003,439 6.5958 -1.20%
2011-02-24 0 8.350 8.350 8.400 8.210 8.720 2,096,840 17,803,639 8.4907 6.677 6.677 6.717 6.565 6.973 2,622,116 6.7898 0.60%
2011-02-23 0 8.300 8.260 8.300 8.100 8.500 1,701,384 13,992,005 8.2239 6.637 6.605 6.637 6.477 6.797 2,127,595 6.5764 -1.66%
2011-02-22 0 8.440 8.440 8.460 8.400 8.730 1,875,555 15,849,832 8.4507 6.749 6.749 6.765 6.717 6.981 2,345,397 6.7578 -1.63%
2011-02-21 0 8.580 8.570 8.610 8.570 8.880 1,359,160 11,782,842 8.6692 6.861 6.853 6.885 6.853 7.101 1,699,641 6.9325 -0.35%
2011-02-18 0 8.610 8.610 8.640 8.500 8.920 2,975,000 25,752,760 8.6564 6.885 6.885 6.909 6.797 7.133 3,720,262 6.9223 -1.60%
2011-02-17 0 8.750 8.750 8.780 8.700 8.930 1,381,460 12,165,779 8.8065 6.997 6.997 7.021 6.957 7.141 1,727,527 7.0423 -1.69%
2011-02-16 0 8.900 8.900 8.930 8.880 9.010 3,759,600 33,485,410 8.9066 7.117 7.117 7.141 7.101 7.205 4,701,411 7.1224 0.23%
2011-02-15 0 8.880 8.840 8.880 8.750 9.200 2,265,000 20,232,465 8.9327 7.101 7.069 7.101 6.997 7.357 2,832,401 7.1432 -3.48%
2011-02-14 0 9.200 9.180 9.190 8.980 9.210 3,182,820 28,962,913 9.0998 7.357 7.341 7.349 7.181 7.365 3,980,143 7.2769 3.02%
2011-02-11 0 8.930 8.930 8.960 8.420 8.960 3,060,184 26,611,630 8.6961 7.141 7.141 7.165 6.733 7.165 3,826,785 6.9540 1.82%
2011-02-10 0 8.770 8.770 8.820 8.640 9.180 3,327,920 29,363,160 8.8233 7.013 7.013 7.053 6.909 7.341 4,161,591 7.0558 -3.41%
2011-02-09 0 9.080 9.100 9.130 9.020 9.410 2,133,404 19,649,925 9.2106 7.261 7.277 7.301 7.213 7.525 2,667,839 7.3655 -3.20%
2011-02-08 0 9.380 9.320 9.380 9.120 9.470 2,208,788 20,471,567 9.2682 7.501 7.453 7.501 7.293 7.573 2,762,108 7.4116 2.85%
2011-02-07 0 9.120 9.100 9.120 9.000 9.320 2,054,803 18,866,116 9.1815 7.293 7.277 7.293 7.197 7.453 2,569,548 7.3422 -0.87%
2011-02-02 0 9.200 9.150 9.200 8.900 9.240 4,567,185 41,616,892 9.1122 7.357 7.317 7.357 7.117 7.389 5,711,302 7.2868 4.55%
2011-02-01 0 8.800 8.790 8.830 8.560 8.880 2,201,940 19,191,500 8.7157 7.037 7.029 7.061 6.845 7.101 2,753,544 6.9697 2.44%
2011-01-31 0 8.590 8.550 8.590 8.350 8.610 1,408,866 12,063,000 8.5622 6.869 6.837 6.869 6.677 6.885 1,761,798 6.8470 1.06%
2011-01-28 0 8.500 8.500 8.530 8.500 8.650 965,880 8,240,104 8.5312 6.797 6.797 6.821 6.797 6.917 1,207,841 6.8222 0.35%
2011-01-27 0 8.470 8.470 8.490 8.380 9.000 3,093,908 26,422,078 8.5400 6.773 6.773 6.789 6.701 7.197 3,868,957 6.8293 3.80%
2011-01-26 0 8.160 8.120 8.190 8.050 8.250 2,021,719 16,478,738 8.1509 6.525 6.493 6.549 6.437 6.597 2,528,176 6.5180 1.75%
2011-01-25 0 8.020 8.010 8.020 7.830 8.050 1,573,217 12,456,417 7.9178 6.413 6.405 6.413 6.261 6.437 1,967,321 6.3317 1.26%
2011-01-24 0 7.920 7.900 7.920 7.860 8.030 817,346 6,473,833 7.9206 6.333 6.317 6.333 6.285 6.421 1,022,098 6.3339 -1.49%
2011-01-21 0 8.040 8.000 8.040 7.950 8.150 2,546,569 20,422,725 8.0197 6.429 6.397 6.429 6.357 6.517 3,184,505 6.4132 -0.50%
2011-01-20 0 8.080 8.050 8.080 8.020 8.230 2,119,040 17,138,914 8.0881 6.461 6.437 6.461 6.413 6.581 2,649,877 6.4678 -1.34%
2011-01-19 0 8.190 8.180 8.190 8.080 8.250 3,976,148 32,606,711 8.2006 6.549 6.541 6.549 6.461 6.597 4,972,206 6.5578 2.63%
2011-01-18 0 7.980 7.970 7.990 7.860 8.050 2,378,460 18,963,752 7.9731 6.381 6.373 6.389 6.285 6.437 2,974,284 6.3759 0.50%
2011-01-17 0 7.940 7.950 7.970 7.820 7.950 3,786,792 29,910,607 7.8987 6.349 6.357 6.373 6.253 6.357 4,735,414 6.3164 1.53%
2011-01-14 0 7.820 7.820 7.840 7.750 7.840 2,121,158 16,569,480 7.8115 6.253 6.253 6.269 6.197 6.269 2,652,525 6.2467 0.51%
2011-01-13 0 7.780 7.740 7.780 7.600 7.850 3,537,266 27,390,103 7.7433 6.221 6.189 6.221 6.078 6.277 4,423,380 6.1921 3.46%
2011-01-12 0 7.520 7.520 7.540 7.350 7.610 1,704,080 12,798,747 7.5106 6.014 6.014 6.030 5.878 6.086 2,130,966 6.0061 2.31%
2011-01-11 0 7.350 7.320 7.360 7.230 7.420 1,323,028 9,705,532 7.3358 5.878 5.854 5.886 5.782 5.934 1,654,457 5.8663 0.82%
2011-01-10 0 7.290 7.280 7.290 6.850 7.420 2,886,033 20,367,239 7.0572 5.830 5.822 5.830 5.478 5.934 3,609,008 5.6434 1.11%
2011-01-07 0 7.210 7.210 7.220 7.190 7.460 2,236,950 16,225,795 7.2535 5.766 5.766 5.774 5.750 5.966 2,797,324 5.8005 -3.61%
2011-01-06 0 7.480 7.480 7.490 7.460 7.640 895,481 6,724,191 7.5090 5.982 5.982 5.990 5.966 6.110 1,119,806 6.0048 -1.45%
2011-01-05 0 7.590 7.550 7.590 7.550 7.670 1,459,653 11,075,780 7.5880 6.070 6.038 6.070 6.038 6.134 1,825,308 6.0679 -1.04%
2011-01-04 0 7.670 7.650 7.670 7.650 7.770 1,330,840 10,243,042 7.6967 6.134 6.118 6.134 6.118 6.213 1,664,226 6.1548 -0.13%
2011-01-03 0 7.680 7.670 7.700 7.650 7.790 679,000 5,230,070 7.7026 6.142 6.134 6.157 6.118 6.229 849,095 6.1596 0.39%
2010-12-31 0 7.650 7.640 7.650 7.590 7.700 1,338,000 10,209,704 7.6306 6.118 6.110 6.118 6.070 6.157 1,673,180 6.1020 -0.65%
2010-12-30 0 7.700 7.670 7.710 7.650 7.760 929,093 7,150,209 7.6959 6.157 6.134 6.165 6.118 6.205 1,161,838 6.1542 0.00%
2010-12-29 0 7.700 7.690 7.750 7.610 7.800 804,280 6,198,642 7.7071 6.157 6.149 6.197 6.086 6.237 1,005,759 6.1632 0.52%
2010-12-28 0 7.660 7.640 7.670 7.600 7.730 1,270,080 9,738,240 7.6674 6.126 6.110 6.134 6.078 6.181 1,588,245 6.1314 -0.91%
2010-12-24 0 7.730 7.700 7.730 7.610 7.800 1,432,666 11,115,163 7.7584 6.181 6.157 6.181 6.086 6.237 1,791,561 6.2042 0.91%
2010-12-23 0 7.660 7.660 7.690 7.660 7.900 1,135,424 8,840,014 7.7857 6.126 6.126 6.149 6.126 6.317 1,419,857 6.2260 -2.17%
2010-12-22 0 7.830 7.770 7.830 7.660 7.910 1,863,621 14,475,395 7.7673 6.261 6.213 6.261 6.126 6.325 2,330,473 6.2114 -0.51%
2010-12-21 0 7.870 7.850 7.870 7.540 7.980 4,171,440 32,725,126 7.8450 6.293 6.277 6.293 6.030 6.381 5,216,420 6.2735 3.55%
2010-12-20 0 7.600 7.550 7.600 7.380 7.620 3,386,502 25,611,854 7.5629 6.078 6.038 6.078 5.902 6.094 4,234,849 6.0479 0.00%
2010-12-17 0 7.600 7.640 7.680 7.310 7.650 3,583,530 26,870,988 7.4985 6.078 6.110 6.142 5.846 6.118 4,481,234 5.9963 1.60%
2010-12-16 0 7.480 7.420 7.480 7.380 7.690 2,009,000 14,982,470 7.4577 5.982 5.934 5.982 5.902 6.149 2,512,271 5.9637 -1.58%
2010-12-15 0 7.600 7.600 7.640 7.280 7.750 4,932,920 37,222,325 7.5457 6.078 6.078 6.110 5.822 6.197 6,168,657 6.0341 3.68%
2010-12-14 0 7.330 7.330 7.340 7.300 7.620 2,913,240 21,806,990 7.4855 5.862 5.862 5.870 5.838 6.094 3,643,031 5.9859 -3.55%
2010-12-13 0 7.600 7.590 7.600 7.570 7.850 2,400,057 18,494,692 7.7059 6.078 6.070 6.078 6.054 6.277 3,001,291 6.1622 0.93%
2010-12-10 0 7.530 7.530 7.540 7.340 7.600 1,179,600 8,834,158 7.4891 6.022 6.022 6.030 5.870 6.078 1,475,099 5.9889 -0.92%
2010-12-09 0 7.600 7.590 7.620 7.520 7.750 1,048,824 8,002,243 7.6297 6.078 6.070 6.094 6.014 6.197 1,311,563 6.1013 0.26%
2010-12-08 0 7.580 7.580 7.590 7.550 7.790 2,183,190 16,641,276 7.6225 6.062 6.062 6.070 6.038 6.229 2,730,097 6.0955 -2.07%
2010-12-07 0 7.740 7.730 7.750 7.560 7.950 5,904,617 46,126,280 7.8119 6.189 6.181 6.197 6.046 6.357 7,383,772 6.2470 1.98%
2010-12-06 0 7.590 7.590 7.600 7.570 7.780 3,263,172 25,010,629 7.6645 6.070 6.070 6.078 6.054 6.221 4,080,623 6.1291 -1.04%
2010-12-03 0 7.670 7.670 7.690 7.040 7.780 11,276,786 84,209,730 7.4675 6.134 6.134 6.149 5.630 6.221 14,101,713 5.9716 8.33%
2010-12-02 0 7.080 7.060 7.080 7.050 7.140 1,845,000 13,089,452 7.0946 5.662 5.646 5.662 5.638 5.710 2,307,188 5.6733 1.43%
2010-12-01 0 6.980 6.980 6.990 6.850 7.000 1,287,000 8,940,243 6.9466 5.582 5.582 5.590 5.478 5.598 1,609,404 5.5550 -0.43%
2010-11-30 0 7.010 6.980 7.010 6.800 7.010 1,853,840 12,838,394 6.9253 5.606 5.582 5.606 5.438 5.606 2,318,242 5.5380 1.59%
2010-11-29 0 6.900 6.890 6.930 6.800 6.990 398,680 2,761,952 6.9277 5.518 5.510 5.542 5.438 5.590 498,553 5.5399 -0.58%
2010-11-26 0 6.940 6.910 6.940 6.730 7.000 903,660 6,207,198 6.8690 5.550 5.526 5.550 5.382 5.598 1,130,034 5.4929 -0.86%
2010-11-25 0 7.000 6.960 7.000 6.960 7.130 717,560 5,061,453 7.0537 5.598 5.566 5.598 5.566 5.702 897,315 5.6407 1.01%
2010-11-24 0 6.930 6.940 6.950 6.880 7.100 1,160,000 8,050,195 6.9398 5.542 5.550 5.558 5.502 5.678 1,450,590 5.5496 -1.00%
2010-11-23 0 7.000 7.010 7.050 7.000 7.230 2,067,561 14,715,325 7.1172 5.598 5.606 5.638 5.598 5.782 2,585,502 5.6915 -3.18%
2010-11-22 0 7.230 7.240 7.250 7.110 7.300 1,128,048 8,139,603 7.2157 5.782 5.790 5.798 5.686 5.838 1,410,633 5.7702 0.28%
2010-11-19 0 7.210 7.210 7.220 7.020 7.350 4,806,577 34,577,042 7.1937 5.766 5.766 5.774 5.614 5.878 6,010,664 5.7526 2.27%
2010-11-18 0 7.050 7.040 7.090 6.570 7.150 3,353,633 23,411,946 6.9811 5.638 5.630 5.670 5.254 5.718 4,193,746 5.5826 7.47%
2010-11-17 0 6.560 6.550 6.590 6.400 6.780 3,346,543 21,945,171 6.5576 5.246 5.238 5.270 5.118 5.422 4,184,879 5.2439 -3.10%
2010-11-16 0 6.770 6.770 6.850 6.700 7.070 3,859,280 26,480,888 6.8616 5.414 5.414 5.478 5.358 5.654 4,826,061 5.4871 -4.38%
2010-11-15 0 7.080 7.020 7.090 6.800 7.190 4,765,554 33,468,358 7.0230 5.662 5.614 5.670 5.438 5.750 5,959,364 5.6161 1.43%
2010-11-12 0 6.980 6.930 6.990 6.900 7.140 3,553,109 24,843,720 6.9921 5.582 5.542 5.590 5.518 5.710 4,443,192 5.5914 -1.69%
2010-11-11 0 7.100 7.090 7.100 6.870 7.450 7,009,406 50,168,035 7.1572 5.678 5.670 5.678 5.494 5.958 8,765,320 5.7235 -1.93%
2010-11-10 0 7.240 7.230 7.250 7.050 7.380 2,896,120 20,956,308 7.2360 5.790 5.782 5.798 5.638 5.902 3,621,622 5.7864 0.56%
2010-11-09 0 7.200 7.190 7.200 7.100 7.500 6,163,872 44,566,234 7.2302 5.758 5.750 5.758 5.678 5.998 7,707,972 5.7818 0.14%
2010-11-08 0 7.190 7.230 7.240 6.780 7.250 4,449,800 31,288,200 7.0314 5.750 5.782 5.790 5.422 5.798 5,564,511 5.6228 5.58%
2010-11-05 0 6.810 6.810 6.830 6.770 7.040 2,313,637 15,991,067 6.9117 5.446 5.446 5.462 5.414 5.630 2,893,222 5.5271 -1.73%
2010-11-04 0 6.930 6.940 6.950 6.820 7.000 4,092,011 28,402,075 6.9409 5.542 5.550 5.558 5.454 5.598 5,117,093 5.5504 2.21%
2010-11-03 0 6.780 6.780 6.820 6.700 7.080 3,401,914 23,224,710 6.8270 5.422 5.422 5.454 5.358 5.662 4,254,121 5.4593 -1.74%
2010-11-02 0 6.900 6.870 6.910 6.870 7.050 3,538,134 24,545,948 6.9375 5.518 5.494 5.526 5.494 5.638 4,424,466 5.5478 0.00%
2010-11-01 0 6.900 6.880 6.900 6.440 7.130 6,926,150 47,401,913 6.8439 5.518 5.502 5.518 5.150 5.702 8,661,207 5.4729 11.29%
2010-10-29 0 6.200 6.180 6.200 5.980 6.260 2,905,184 17,767,228 6.1157 4.958 4.942 4.958 4.782 5.006 3,632,956 4.8906 0.00%
2010-10-28 0 6.200 6.200 6.210 6.080 6.450 2,951,587 18,396,860 6.2329 4.958 4.958 4.966 4.862 5.158 3,690,984 4.9843 -2.82%
2010-10-27 0 6.380 6.360 6.400 6.220 6.550 4,192,828 26,698,792 6.3677 5.102 5.086 5.118 4.974 5.238 5,243,166 5.0921 -2.60%
2010-10-26 0 6.550 6.550 6.570 6.530 6.750 1,830,369 12,080,174 6.5999 5.238 5.238 5.254 5.222 5.398 2,288,891 5.2777 -2.96%
2010-10-25 0 6.750 6.730 6.750 6.450 6.900 3,097,016 20,594,130 6.6497 5.398 5.382 5.398 5.158 5.518 3,872,844 5.3176 0.75%
2010-10-22 0 6.700 6.670 6.710 6.480 6.770 3,897,034 26,157,500 6.7122 5.358 5.334 5.366 5.182 5.414 4,873,273 5.3675 3.08%
2010-10-21 0 6.500 6.470 6.510 6.390 6.540 4,992,390 32,279,563 6.4658 5.198 5.174 5.206 5.110 5.230 6,243,025 5.1705 1.56%
2010-10-20 0 6.400 6.400 6.410 6.200 6.540 4,994,252 31,827,440 6.3728 5.118 5.118 5.126 4.958 5.230 6,245,353 5.0962 -1.08%
2010-10-19 0 6.470 6.420 6.480 6.170 6.530 16,091,997 102,490,936 6.3691 5.174 5.134 5.182 4.934 5.222 20,123,174 5.0932 6.59%
2010-10-18 0 6.070 6.030 6.110 5.500 6.100 7,283,899 42,924,444 5.8931 4.854 4.822 4.886 4.398 4.878 9,108,575 4.7125 8.59%
2010-10-15 0 5.590 5.530 5.580 5.420 5.600 2,468,970 13,645,442 5.5268 4.470 4.422 4.462 4.334 4.478 3,087,467 4.4196 2.38%
2010-10-14 0 5.460 5.460 5.500 5.440 5.650 5,585,926 30,699,924 5.4959 4.366 4.366 4.398 4.350 4.518 6,985,246 4.3950 1.68%
2010-10-13 0 5.370 5.350 5.360 5.280 5.500 2,675,930 14,344,451 5.3605 4.294 4.278 4.286 4.222 4.398 3,346,272 4.2867 -1.10%
2010-10-12 0 5.430 5.430 5.460 5.300 5.450 2,794,595 14,972,197 5.3576 4.342 4.342 4.366 4.238 4.358 3,494,664 4.2843 0.74%
2010-10-11 0 5.390 5.390 5.400 5.240 5.450 4,821,474 25,696,189 5.3295 4.310 4.310 4.318 4.190 4.358 6,029,293 4.2619 2.86%
2010-10-08 0 5.240 5.220 5.240 5.110 5.250 4,723,839 24,554,246 5.1979 4.190 4.174 4.190 4.086 4.198 5,907,199 4.1567 0.96%
2010-10-07 0 5.190 5.180 5.200 5.050 5.230 4,774,548 24,552,503 5.1424 4.150 4.142 4.158 4.038 4.182 5,970,611 4.1122 -0.19%
2010-10-06 0 5.200 5.170 5.180 4.830 5.200 11,144,731 56,629,674 5.0813 4.158 4.134 4.142 3.862 4.158 13,936,578 4.0634 7.22%
2010-10-05 0 4.850 4.850 4.870 4.840 4.890 3,263,045 15,835,980 4.8531 3.878 3.878 3.894 3.870 3.910 4,080,465 3.8809 1.25%
2010-10-04 0 4.790 4.730 4.790 4.700 4.850 3,738,440 17,877,582 4.7821 3.830 3.782 3.830 3.758 3.878 4,674,950 3.8241 1.27%
2010-09-30 0 4.730 4.710 4.730 4.630 4.790 1,127,200 5,307,252 4.7083 3.782 3.766 3.782 3.702 3.830 1,409,573 3.7651 2.16%
2010-09-29 0 4.630 4.630 4.670 4.500 4.700 1,653,466 7,629,205 4.6141 3.702 3.702 3.734 3.599 3.758 2,067,673 3.6898 -0.43%
2010-09-28 0 4.650 4.630 4.640 4.600 4.840 1,408,349 6,565,099 4.6616 3.718 3.702 3.710 3.679 3.870 1,761,152 3.7277 -1.90%
2010-09-27 0 4.740 4.720 4.740 4.700 4.900 2,435,378 11,697,499 4.8032 3.790 3.774 3.790 3.758 3.918 3,045,460 3.8410 -1.04%
2010-09-24 0 4.790 4.770 4.790 4.620 4.880 3,388,332 16,239,239 4.7927 3.830 3.814 3.830 3.694 3.902 4,237,137 3.8326 1.91%
2010-09-22 0 4.700 4.670 4.700 4.550 4.710 1,845,800 8,600,283 4.6594 3.758 3.734 3.758 3.639 3.766 2,308,188 3.7260 0.43%
2010-09-21 0 4.680 4.670 4.690 4.650 4.800 4,298,400 20,216,784 4.7033 3.742 3.734 3.750 3.718 3.838 5,375,184 3.7611 2.18%
2010-09-20 0 4.580 4.580 4.590 4.380 4.610 5,086,980 23,085,920 4.5382 3.663 3.663 3.671 3.503 3.687 6,361,310 3.6291 4.57%
2010-09-17 0 4.380 4.330 4.390 4.270 4.400 1,747,941 7,609,109 4.3532 3.503 3.463 3.511 3.415 3.519 2,185,815 3.4811 2.58%
2010-09-16 0 4.270 4.270 4.290 4.260 4.350 1,452,700 6,244,182 4.2983 3.415 3.415 3.431 3.407 3.479 1,816,613 3.4373 -1.16%
2010-09-15 0 4.320 4.320 4.330 4.250 4.340 1,070,931 4,613,656 4.3081 3.455 3.455 3.463 3.399 3.471 1,339,208 3.4451 -0.23%
2010-09-14 0 4.330 4.320 4.330 4.280 4.480 2,286,600 9,932,060 4.3436 3.463 3.455 3.463 3.423 3.583 2,859,412 3.4735 1.88%
2010-09-13 0 4.250 4.240 4.250 4.200 4.270 2,216,400 9,403,090 4.2425 3.399 3.391 3.399 3.359 3.415 2,771,626 3.3926 4.68%
2010-09-10 0 4.140 4.130 4.150 4.090 4.210 3,999,900 16,570,954 4.1428 3.247 3.239 3.255 3.207 3.302 5,100,468 3.2489 -1.66%
2010-09-09 0 4.210 4.210 4.230 4.200 4.370 1,883,176 8,044,134 4.2716 3.302 3.302 3.317 3.294 3.427 2,401,330 3.3499 -0.71%
2010-09-08 0 4.240 4.240 4.260 4.240 4.440 1,557,000 6,729,667 4.3222 3.325 3.325 3.341 3.325 3.482 1,985,407 3.3896 -3.42%
2010-09-07 0 4.390 4.380 4.400 4.200 4.410 3,443,040 14,906,071 4.3293 3.443 3.435 3.451 3.294 3.458 4,390,388 3.3952 3.05%
2010-09-06 0 4.260 4.260 4.270 4.180 4.340 1,727,798 7,385,838 4.2747 3.341 3.341 3.349 3.278 3.404 2,203,199 3.3523 1.67%
2010-09-03 0 4.190 4.180 4.190 4.170 4.250 1,600,680 6,733,627 4.2067 3.286 3.278 3.286 3.270 3.333 2,041,105 3.2990 0.00%
2010-09-02 0 4.190 4.160 4.200 4.170 4.330 1,351,511 5,690,448 4.2104 3.286 3.262 3.294 3.270 3.396 1,723,378 3.3019 -0.24%
2010-09-01 0 4.200 4.200 4.210 4.150 4.250 652,960 2,736,840 4.1914 3.294 3.294 3.302 3.255 3.333 832,621 3.2870 -1.18%
2010-08-31 0 4.250 4.190 4.260 4.150 4.270 1,301,840 5,472,690 4.2038 3.333 3.286 3.341 3.255 3.349 1,660,040 3.2967 -2.07%
2010-08-30 0 4.340 4.340 4.380 4.200 4.480 1,143,872 4,936,061 4.3152 3.404 3.404 3.435 3.294 3.513 1,458,607 3.3841 1.40%
2010-08-27 0 4.280 4.270 4.290 4.270 4.660 4,403,878 19,402,815 4.4058 3.356 3.349 3.364 3.349 3.654 5,615,600 3.4552 -7.16%
2010-08-26 0 4.610 4.600 4.650 4.450 4.650 3,678,000 16,841,970 4.5791 3.615 3.607 3.647 3.490 3.647 4,689,997 3.5910 3.60%
2010-08-25 0 4.450 4.420 4.460 4.380 4.500 1,631,800 7,230,612 4.4311 3.490 3.466 3.498 3.435 3.529 2,080,788 3.4749 -1.98%
2010-08-24 0 4.540 4.510 4.550 4.500 4.600 1,544,463 7,028,604 4.5508 3.560 3.537 3.568 3.529 3.607 1,969,420 3.5689 -0.22%
2010-08-23 0 4.550 4.560 4.570 4.530 4.730 3,908,332 18,201,250 4.6570 3.568 3.576 3.584 3.553 3.709 4,983,705 3.6522 -1.94%
2010-08-20 0 4.640 4.620 4.670 4.470 4.670 7,968,916 36,668,391 4.6014 3.639 3.623 3.662 3.505 3.662 10,161,553 3.6085 3.57%
2010-08-19 0 4.480 4.500 4.510 4.150 4.500 14,459,865 63,506,601 4.3919 3.513 3.529 3.537 3.255 3.529 18,438,479 3.4442 9.80%
2010-08-18 0 4.080 4.080 4.140 4.010 4.160 3,599,137 14,682,506 4.0795 3.200 3.200 3.247 3.145 3.262 4,589,435 3.1992 1.75%
2010-08-17 0 4.010 4.000 4.050 4.010 4.180 480,000 1,978,400 4.1217 3.145 3.137 3.176 3.145 3.278 612,071 3.2323 -2.67%
2010-08-16 0 4.120 4.110 4.120 3.880 4.200 2,821,500 11,697,100 4.1457 3.231 3.223 3.231 3.043 3.294 3,597,832 3.2512 5.91%
2010-08-13 0 3.890 3.880 3.900 3.890 3.960 920,800 3,611,680 3.9223 3.051 3.043 3.058 3.051 3.106 1,174,157 3.0760 -1.52%
2010-08-12 0 3.950 3.940 3.950 3.810 3.950 1,893,066 7,293,777 3.8529 3.098 3.090 3.098 2.988 3.098 2,413,941 3.0215 0.25%
2010-08-11 0 3.940 3.930 3.940 3.940 4.040 1,471,200 5,855,046 3.9798 3.090 3.082 3.090 3.090 3.168 1,875,999 3.1210 -1.01%
2010-08-10 0 3.980 3.960 3.980 3.970 4.100 887,080 3,553,247 4.0056 3.121 3.106 3.121 3.113 3.215 1,131,159 3.1412 -3.16%
2010-08-09 0 4.110 4.100 4.110 4.080 4.120 706,040 2,894,637 4.0998 3.223 3.215 3.223 3.200 3.231 900,306 3.2152 1.48%
2010-08-06 0 4.050 4.050 4.070 3.940 4.070 2,786,346 11,138,493 3.9975 3.176 3.176 3.192 3.090 3.192 3,553,006 3.1349 0.00%
2010-08-05 0 4.050 4.050 4.060 4.040 4.170 1,626,000 6,673,660 4.1043 3.176 3.176 3.184 3.168 3.270 2,073,392 3.2187 -0.74%
2010-08-04 0 4.080 4.080 4.090 4.050 4.230 2,019,160 8,346,376 4.1336 3.200 3.200 3.207 3.176 3.317 2,574,729 3.2417 -2.86%
2010-08-03 0 4.200 4.200 4.220 4.190 4.300 1,996,400 8,471,930 4.2436 3.294 3.294 3.309 3.286 3.372 2,545,707 3.3279 -1.41%
2010-08-02 0 4.260 4.250 4.270 4.210 4.310 1,707,400 7,286,280 4.2675 3.341 3.333 3.349 3.302 3.380 2,177,189 3.3466 1.19%
2010-07-30 0 4.210 4.200 4.220 4.170 4.320 1,580,000 6,657,050 4.2133 3.302 3.294 3.309 3.270 3.388 2,014,735 3.3042 -2.55%
2010-07-29 0 4.320 4.300 4.320 4.180 4.330 3,785,809 16,226,634 4.2862 3.388 3.372 3.388 3.278 3.396 4,827,470 3.3613 2.37%
2010-07-28 0 4.220 4.210 4.220 4.170 4.250 2,521,400 10,650,554 4.2241 3.309 3.302 3.309 3.270 3.333 3,215,160 3.3126 0.24%
2010-07-27 0 4.210 4.210 4.230 4.170 4.280 4,059,200 17,210,740 4.2399 3.302 3.302 3.317 3.270 3.356 5,176,084 3.3251 -0.24%
2010-07-26 0 4.220 4.220 4.240 4.110 4.330 4,771,740 20,173,389 4.2277 3.309 3.309 3.325 3.223 3.396 6,084,678 3.3154 2.68%
2010-07-23 0 4.110 4.110 4.170 3.980 4.150 4,878,476 19,957,995 4.0910 3.223 3.223 3.270 3.121 3.255 6,220,783 3.2083 0.24%
2010-07-22 0 4.100 4.110 4.120 3.600 4.120 12,623,520 49,921,938 3.9547 3.215 3.223 3.231 2.823 3.231 16,096,866 3.1013 11.11%
2010-07-21 0 3.690 3.670 3.700 3.600 3.760 5,147,184 19,056,506 3.7023 2.894 2.878 2.902 2.823 2.949 6,563,425 2.9034 3.65%
2010-07-20 0 3.560 3.540 3.570 3.410 3.600 2,376,080 8,345,556 3.5123 2.792 2.776 2.800 2.674 2.823 3,029,855 2.7544 4.71%
2010-07-19 0 3.400 3.390 3.400 3.210 3.450 2,466,600 8,361,936 3.3901 2.666 2.659 2.666 2.517 2.706 3,145,282 2.6586 3.34%
2010-07-16 0 3.290 3.290 3.300 3.220 3.310 3,982,430 13,067,816 3.2814 2.580 2.580 2.588 2.525 2.596 5,078,191 2.5733 -0.90%
2010-07-15 0 3.320 3.310 3.340 3.280 3.590 9,026,280 30,667,331 3.3976 2.604 2.596 2.619 2.572 2.815 11,509,850 2.6644 -4.87%
2010-07-14 0 3.490 3.480 3.490 3.450 3.570 3,632,000 12,707,750 3.4988 2.737 2.729 2.737 2.706 2.800 4,631,340 2.7439 -2.24%
2010-07-13 0 3.570 3.560 3.600 3.510 3.700 1,200,000 4,299,400 3.5828 2.800 2.792 2.823 2.753 2.902 1,530,179 2.8097 -4.03%
2010-07-12 0 3.720 3.700 3.730 3.700 3.750 1,389,490 5,184,899 3.7315 2.917 2.902 2.925 2.902 2.941 1,771,806 2.9263 -0.27%
2010-07-09 0 3.730 3.740 3.750 3.530 3.800 5,760,970 21,188,316 3.6779 2.925 2.933 2.941 2.768 2.980 7,346,094 2.8843 7.49%
2010-07-08 0 3.470 3.460 3.480 3.400 3.470 3,033,010 10,462,871 3.4497 2.721 2.713 2.729 2.666 2.721 3,867,539 2.7053 2.97%
2010-07-07 0 3.370 3.310 3.370 3.200 3.380 1,921,378 6,313,586 3.2860 2.643 2.596 2.643 2.510 2.651 2,450,043 2.5769 4.98%
2010-07-06 0 3.210 3.170 3.220 3.090 3.210 394,400 1,245,842 3.1588 2.517 2.486 2.525 2.423 2.517 502,919 2.4772 7.00%
2010-07-05 0 3.000 2.990 3.050 2.990 3.050 1,598,799 4,820,695 3.0152 2.353 2.345 2.392 2.345 2.392 2,038,707 2.3646 -2.91%
2010-07-02 0 3.090 3.090 3.110 3.090 3.190 1,384,749 4,336,731 3.1318 2.423 2.423 2.439 2.423 2.502 1,765,761 2.4560 -1.59%
2010-06-30 0 3.140 3.140 3.150 3.110 3.220 811,720 2,568,542 3.1643 2.462 2.462 2.470 2.439 2.525 1,035,064 2.4815 -0.32%
2010-06-29 0 3.150 3.130 3.150 3.120 3.250 995,260 3,136,987 3.1519 2.470 2.455 2.470 2.447 2.549 1,269,105 2.4718 -1.56%
2010-06-28 0 3.200 3.200 3.220 3.140 3.330 1,642,240 5,284,411 3.2178 2.510 2.510 2.525 2.462 2.611 2,094,100 2.5235 -3.32%
2010-06-25 0 3.310 3.300 3.320 3.280 3.410 2,140,000 7,136,750 3.3349 2.596 2.588 2.604 2.572 2.674 2,728,818 2.6153 -4.34%
2010-06-24 0 3.460 3.450 3.500 3.460 3.530 585,000 2,042,750 3.4919 2.713 2.706 2.745 2.713 2.768 745,962 2.7384 0.00%
2010-06-23 0 3.460 3.450 3.490 3.430 3.470 960,000 3,311,250 3.4492 2.713 2.706 2.737 2.690 2.721 1,224,143 2.7050 -1.14%
2010-06-22 0 3.500 3.490 3.530 3.460 3.590 680,000 2,393,000 3.5191 2.745 2.737 2.768 2.713 2.815 867,101 2.7598 -1.69%
2010-06-21 0 3.560 3.540 3.560 3.430 3.650 2,464,622 8,679,851 3.5218 2.792 2.776 2.792 2.690 2.862 3,142,760 2.7619 -0.56%
2010-06-18 0 3.580 3.580 3.610 3.550 3.650 1,535,951 5,514,886 3.5905 2.808 2.808 2.831 2.784 2.862 1,958,566 2.8158 -1.10%
2010-06-17 0 3.620 3.620 3.630 3.580 3.680 1,175,400 4,254,620 3.6197 2.839 2.839 2.847 2.808 2.886 1,498,810 2.8387 1.12%
2010-06-15 0 3.580 3.530 3.580 3.510 3.650 1,180,160 4,199,755 3.5586 2.808 2.768 2.808 2.753 2.862 1,504,880 2.7908 -0.56%
2010-06-14 0 3.600 3.590 3.620 3.470 3.690 1,990,923 7,178,305 3.6055 2.823 2.815 2.839 2.721 2.894 2,538,723 2.8275 3.15%
2010-06-11 0 3.490 3.470 3.500 3.410 3.550 1,385,120 4,803,696 3.4681 2.737 2.721 2.745 2.674 2.784 1,766,234 2.7197 2.35%
2010-06-10 0 3.410 3.420 3.430 3.360 3.480 1,350,000 4,629,350 3.4291 2.674 2.682 2.690 2.635 2.729 1,721,451 2.6892 1.49%
2010-06-09 0 3.360 3.360 3.400 3.360 3.540 1,429,733 4,910,479 3.4345 2.635 2.635 2.666 2.635 2.776 1,823,122 2.6934 -3.45%
2010-06-08 0 3.480 3.430 3.480 3.400 3.510 1,821,500 6,286,865 3.4515 2.729 2.690 2.729 2.666 2.753 2,322,683 2.7067 1.16%
2010-06-07 0 3.440 3.410 3.440 3.260 3.450 2,559,773 8,638,718 3.3748 2.698 2.674 2.698 2.557 2.706 3,264,091 2.6466 -1.99%
2010-06-04 0 3.510 3.500 3.510 3.400 3.510 1,370,320 4,751,741 3.4676 2.753 2.745 2.753 2.666 2.753 1,747,362 2.7194 2.93%
2010-06-03 0 3.410 3.400 3.410 3.380 3.490 1,640,400 5,619,848 3.4259 2.674 2.666 2.674 2.651 2.737 2,091,754 2.6867 3.96%
2010-06-02 0 3.280 3.280 3.300 3.200 3.390 2,165,640 7,081,966 3.2701 2.572 2.572 2.588 2.510 2.659 2,761,513 2.5645 -2.38%
2010-06-01 0 3.360 3.360 3.390 3.350 3.540 1,399,880 4,783,031 3.4167 2.635 2.635 2.659 2.627 2.776 1,785,055 2.6795 -2.33%
2010-05-31 0 3.440 3.440 3.450 3.400 3.550 1,322,000 4,618,460 3.4935 2.698 2.698 2.706 2.666 2.784 1,685,747 2.7397 1.18%
2010-05-28 0 3.400 3.400 3.420 3.400 3.590 5,515,000 19,205,200 3.4824 2.666 2.666 2.682 2.666 2.815 7,032,445 2.7309 -0.58%
2010-05-27 0 3.420 3.390 3.430 2.910 3.440 4,570,860 14,928,436 3.2660 2.682 2.659 2.690 2.282 2.698 5,828,526 2.5613 14.00%
2010-05-26 0 3.000 2.990 3.000 2.920 3.060 4,440,000 13,264,050 2.9874 2.353 2.345 2.353 2.290 2.400 5,661,660 2.3428 2.74%
2010-05-25 0 2.920 2.920 2.940 2.910 3.280 5,455,000 17,097,950 3.1344 2.290 2.290 2.306 2.282 2.572 6,955,936 2.4580 -10.43%
2010-05-24 0 3.260 3.260 3.300 3.160 3.390 3,219,600 10,615,240 3.2971 2.557 2.557 2.588 2.478 2.659 4,105,469 2.5856 0.62%
2010-05-20 0 3.240 3.220 3.240 3.110 3.600 16,557,290 54,358,751 3.2831 2.541 2.525 2.541 2.439 2.823 21,113,008 2.5747 -7.43%
2010-05-19 0 3.500 3.490 3.500 3.300 3.640 9,155,580 32,215,579 3.5187 2.745 2.737 2.745 2.588 2.855 11,674,726 2.7594 0.86%
2010-05-18 0 3.470 3.450 3.470 3.400 3.930 15,997,427 56,318,170 3.5205 2.721 2.706 2.721 2.666 3.082 20,399,099 2.7608 -9.64%
2010-05-17 0 3.840 3.840 3.850 3.800 4.080 6,173,026 24,268,598 3.9314 3.011 3.011 3.019 2.980 3.200 7,871,526 3.0831 -6.34%
2010-05-14 0 4.100 4.090 4.110 4.070 4.210 6,402,000 26,553,100 4.1476 3.215 3.207 3.223 3.192 3.302 8,163,502 3.2527 -3.98%
2010-05-13 0 4.270 4.260 4.270 4.060 4.320 8,743,120 36,358,952 4.1586 3.349 3.341 3.349 3.184 3.388 11,148,779 3.2612 2.89%
2010-05-12 0 4.150 4.140 4.150 4.030 4.460 5,797,420 24,264,612 4.1854 3.255 3.247 3.255 3.160 3.498 7,392,573 3.2823 -5.25%
2010-05-11 0 4.380 4.360 4.380 4.260 4.500 5,594,961 24,665,520 4.4085 3.435 3.419 3.435 3.341 3.529 7,134,408 3.4573 -1.35%
2010-05-10 0 4.440 4.440 4.450 4.240 4.470 6,980,876 30,432,465 4.3594 3.482 3.482 3.490 3.325 3.505 8,901,655 3.4187 5.71%
2010-05-07 0 4.200 4.190 4.200 4.000 4.300 6,635,316 27,801,430 4.1899 3.294 3.286 3.294 3.137 3.372 8,461,015 3.2858 -1.87%
2010-05-06 0 4.280 4.270 4.280 4.100 4.300 8,866,563 37,177,662 4.1930 3.356 3.349 3.356 3.215 3.372 11,306,187 3.2883 -0.70%
2010-05-05 0 4.310 4.310 4.320 4.000 4.420 9,680,600 40,764,528 4.2110 3.380 3.380 3.388 3.137 3.466 12,344,205 3.3023 3.11%
2010-05-04 0 4.180 4.170 4.180 4.030 4.240 6,603,230 27,516,430 4.1671 3.278 3.270 3.278 3.160 3.325 8,420,101 3.2679 5.42%
2010-05-03 0 4.000 4.020 4.030 3.800 4.130 5,140,712 20,519,070 3.9915 3.109 3.125 3.133 2.954 3.210 6,613,037 3.1028 0.76%
2010-04-30 0 3.970 3.970 4.000 3.900 4.320 18,619,056 75,174,143 4.0375 3.086 3.086 3.109 3.032 3.358 23,951,643 3.1386 -5.48%
2010-04-29 0 4.200 4.220 4.230 4.100 4.520 26,259,423 112,792,332 4.2953 3.265 3.280 3.288 3.187 3.514 33,780,248 3.3390 -8.10%
2010-04-28 0 4.570 4.580 4.590 4.550 4.710 6,017,680 27,697,086 4.6026 3.553 3.560 3.568 3.537 3.661 7,741,172 3.5779 -2.97%
2010-04-27 0 4.710 4.720 4.730 4.700 4.970 7,230,960 35,017,146 4.8427 3.661 3.669 3.677 3.654 3.863 9,301,942 3.7645 -3.09%
2010-04-26 0 4.860 4.840 4.850 4.560 4.880 9,196,478 43,486,241 4.7286 3.778 3.762 3.770 3.545 3.794 11,830,393 3.6758 8.00%
2010-04-23 0 4.500 4.500 4.520 4.400 4.680 8,948,000 40,881,100 4.5687 3.498 3.498 3.514 3.420 3.638 11,510,750 3.5516 2.27%
2010-04-22 0 4.400 4.390 4.400 4.230 4.440 11,200,880 48,907,809 4.3664 3.420 3.413 3.420 3.288 3.451 14,408,866 3.3943 -1.12%
2010-04-21 0 4.450 4.440 4.450 4.400 4.730 23,651,927 107,852,027 4.5600 3.459 3.451 3.459 3.420 3.677 30,425,952 3.5447 -5.92%
2010-04-20 0 4.730 4.710 4.730 4.670 4.990 9,591,190 46,576,760 4.8562 3.677 3.661 3.677 3.630 3.879 12,338,153 3.7750 -2.27%
2010-04-19 0 4.840 4.830 4.850 4.810 5.090 5,604,848 27,530,160 4.9118 3.762 3.755 3.770 3.739 3.957 7,210,103 3.8183 -2.42%
2010-04-16 0 4.960 4.960 5.000 4.800 5.170 6,369,140 31,879,120 5.0052 3.856 3.856 3.887 3.731 4.019 8,193,292 3.8909 1.85%
2010-04-15 0 4.870 4.870 4.920 4.850 5.140 8,133,991 40,480,091 4.9767 3.786 3.786 3.825 3.770 3.996 10,463,605 3.8687 -2.21%
2010-04-14 0 4.980 4.970 4.980 4.600 4.990 8,330,314 40,539,993 4.8666 3.871 3.863 3.871 3.576 3.879 10,716,156 3.7831 8.73%
2010-04-13 0 4.580 4.570 4.580 4.500 4.750 8,826,246 40,624,263 4.6027 3.560 3.553 3.560 3.498 3.692 11,354,125 3.5779 -1.93%
2010-04-12 0 4.670 4.670 4.680 4.320 4.770 11,719,375 53,832,515 4.5935 3.630 3.630 3.638 3.358 3.708 15,075,860 3.5708 7.36%
2010-04-09 0 4.350 4.340 4.350 3.930 4.380 12,439,420 52,630,578 4.2310 3.382 3.374 3.382 3.055 3.405 16,002,130 3.2890 10.13%
2010-04-08 0 3.950 3.920 3.950 3.920 4.000 1,988,720 7,855,603 3.9501 3.071 3.047 3.071 3.047 3.109 2,558,299 3.0706 -0.25%
2010-04-07 0 3.960 3.960 3.980 3.900 4.060 3,218,309 12,819,787 3.9834 3.078 3.078 3.094 3.032 3.156 4,140,048 3.0965 -0.25%
2010-04-01 0 3.970 3.960 3.970 3.850 4.050 4,715,580 18,620,202 3.9487 3.086 3.078 3.086 2.993 3.148 6,066,145 3.0695 1.79%
2010-03-31 0 3.900 3.900 3.920 3.880 4.060 3,178,814 12,555,725 3.9498 3.032 3.032 3.047 3.016 3.156 4,089,242 3.0704 -2.74%
2010-03-30 0 4.010 3.980 4.000 3.930 4.200 3,485,263 14,060,778 4.0344 3.117 3.094 3.109 3.055 3.265 4,483,459 3.1361 -2.91%
2010-03-29 0 4.130 4.120 4.130 3.980 4.180 6,216,628 25,366,395 4.0804 3.210 3.203 3.210 3.094 3.249 7,997,100 3.1719 4.56%
2010-03-26 0 3.950 3.930 3.950 3.830 4.080 6,042,619 24,122,116 3.9920 3.071 3.055 3.071 2.977 3.172 7,773,254 3.1032 1.54%
2010-03-25 0 3.890 3.890 3.900 3.800 3.970 5,951,477 23,095,373 3.8806 3.024 3.024 3.032 2.954 3.086 7,656,009 3.0166 -1.52%
2010-03-24 0 3.950 3.950 3.960 3.800 4.180 6,917,876 27,476,238 3.9718 3.071 3.071 3.078 2.954 3.249 8,899,189 3.0875 -1.00%
2010-03-23 0 3.990 4.000 4.010 3.930 4.520 17,412,181 72,764,182 4.1789 3.102 3.109 3.117 3.055 3.514 22,399,113 3.2485 -2.68%
2010-03-22 0 4.100 4.100 4.110 3.610 4.110 17,808,876 70,076,794 3.9349 3.187 3.187 3.195 2.806 3.195 22,909,424 3.0589 12.33%
2010-03-19 0 3.650 3.640 3.660 3.530 3.720 10,242,026 36,867,274 3.5996 2.837 2.830 2.845 2.744 2.892 13,175,391 2.7982 -1.08%
2010-03-18 0 3.690 3.680 3.690 3.580 3.750 9,090,063 33,285,279 3.6617 2.868 2.861 2.868 2.783 2.915 11,693,501 2.8465 2.22%
2010-03-17 0 3.610 3.610 3.620 3.280 3.670 16,983,909 60,504,638 3.5625 2.806 2.806 2.814 2.550 2.853 21,848,182 2.7693 9.39%
2010-03-16 0 3.300 3.290 3.310 3.180 3.390 10,461,302 34,411,955 3.2895 2.565 2.558 2.573 2.472 2.635 13,457,469 2.5571 2.17%
2010-03-15 0 3.230 3.230 3.240 3.090 3.270 12,048,509 38,702,532 3.2122 2.511 2.511 2.519 2.402 2.542 15,499,260 2.4971 6.95%
2010-03-12 0 3.020 3.020 3.030 2.990 3.140 8,528,194 26,161,113 3.0676 2.348 2.348 2.355 2.324 2.441 10,970,710 2.3846 0.00%
2010-03-11 0 3.020 3.000 3.020 2.640 3.140 26,665,519 79,857,556 2.9948 2.348 2.332 2.348 2.052 2.441 34,302,652 2.3280 12.69%
2010-03-10 0 2.680 2.670 2.700 2.680 2.840 5,939,226 16,255,994 2.7371 2.083 2.076 2.099 2.083 2.208 7,640,249 2.1277 -3.94%
2010-03-09 0 2.790 2.780 2.790 2.430 2.800 14,992,279 39,658,911 2.6453 2.169 2.161 2.169 1.889 2.177 19,286,140 2.0563 12.96%
2010-03-08 0 2.470 2.470 2.480 2.440 2.500 3,342,339 8,211,889 2.4569 1.920 1.920 1.928 1.897 1.943 4,299,601 1.9099 -1.59%
2010-03-05 0 2.510 2.500 2.510 2.470 2.510 6,589,229 16,453,166 2.4970 1.951 1.943 1.951 1.920 1.951 8,476,416 1.9411 0.80%
2010-03-04 0 2.490 2.490 2.500 2.400 2.500 4,155,880 10,257,635 2.4682 1.936 1.936 1.943 1.866 1.943 5,346,144 1.9187 0.00%
2010-03-03 0 2.490 2.490 2.500 2.380 2.500 5,058,739 12,537,283 2.4783 1.936 1.936 1.943 1.850 1.943 6,507,586 1.9266 5.06%
2010-03-02 0 2.370 2.360 2.370 2.330 2.460 4,156,750 9,862,844 2.3727 1.842 1.835 1.842 1.811 1.912 5,347,263 1.8445 -2.07%
2010-03-01 0 2.420 2.420 2.430 2.410 2.540 5,712,508 14,187,521 2.4836 1.881 1.881 1.889 1.873 1.974 7,348,598 1.9306 -0.82%
2010-02-26 0 2.440 2.440 2.460 2.340 2.500 8,773,137 21,429,843 2.4427 1.897 1.897 1.912 1.819 1.943 11,285,806 1.8988 4.27%
2010-02-25 0 2.340 2.330 2.340 2.230 2.340 5,249,080 12,181,063 2.3206 1.819 1.811 1.819 1.734 1.819 6,752,442 1.8039 3.54%
2010-02-24 0 2.260 2.250 2.260 2.190 2.300 5,649,380 12,705,223 2.2490 1.757 1.749 1.757 1.702 1.788 7,267,390 1.7483 1.80%
2010-02-23 0 2.220 2.220 2.230 2.000 2.230 8,304,017 17,836,599 2.1479 1.726 1.726 1.734 1.555 1.734 10,682,327 1.6697 9.36%
2010-02-22 0 2.030 2.040 2.050 2.010 2.070 3,571,419 7,316,369 2.0486 1.578 1.586 1.594 1.562 1.609 4,594,291 1.5925 3.05%
2010-02-19 0 1.970 1.960 2.000 1.940 1.980 400,000 783,750 1.9594 1.531 1.524 1.555 1.508 1.539 514,562 1.5231 -1.50%
2010-02-18 0 2.000 2.000 2.030 2.000 2.070 1,266,560 2,573,732 2.0321 1.555 1.555 1.578 1.555 1.609 1,629,309 1.5796 -0.99%
2010-02-17 0 2.020 2.000 2.030 2.000 2.120 1,677,574 3,389,948 2.0207 1.570 1.555 1.578 1.555 1.648 2,158,039 1.5708 -0.98%
2010-02-12 0 2.040 2.020 2.050 2.010 2.090 2,948,227 6,033,819 2.0466 1.586 1.570 1.594 1.562 1.625 3,792,613 1.5909 2.00%
2010-02-11 0 2.000 2.000 2.010 1.880 2.050 5,514,251 10,947,177 1.9853 1.555 1.555 1.562 1.461 1.594 7,093,559 1.5433 8.70%
2010-02-10 0 1.840 1.840 1.860 1.790 1.850 2,595,000 4,746,100 1.8289 1.430 1.430 1.446 1.391 1.438 3,338,220 1.4217 1.10%
2010-02-09 0 1.820 1.800 1.830 1.780 1.840 1,473,988 2,662,069 1.8060 1.415 1.399 1.423 1.384 1.430 1,896,145 1.4039 2.25%
2010-02-08 0 1.780 1.780 1.790 1.780 1.900 2,918,000 5,265,140 1.8044 1.384 1.384 1.391 1.384 1.477 3,753,729 1.4026 -5.32%
2010-02-05 0 1.880 1.880 1.890 1.860 1.930 2,285,880 4,310,994 1.8859 1.461 1.461 1.469 1.446 1.500 2,940,567 1.4660 -3.59%
2010-02-04 0 1.950 1.940 1.950 1.940 2.020 891,000 1,751,550 1.9658 1.516 1.508 1.516 1.508 1.570 1,146,187 1.5282 -2.99%
2010-02-03 0 2.010 2.000 2.020 1.900 2.020 1,800,080 3,582,706 1.9903 1.562 1.555 1.570 1.477 1.570 2,315,632 1.5472 4.15%
2010-02-02 0 1.930 1.930 1.960 1.930 2.050 1,062,200 2,106,846 1.9835 1.500 1.500 1.524 1.500 1.594 1,366,419 1.5419 -1.03%
2010-02-01 0 1.950 1.930 1.950 1.910 1.990 1,020,000 1,982,050 1.9432 1.516 1.500 1.516 1.485 1.547 1,312,133 1.5106 -0.51%
2010-01-29 0 1.960 1.960 1.990 1.880 2.020 3,378,040 6,683,105 1.9784 1.524 1.524 1.547 1.461 1.570 4,345,527 1.5379 -1.51%
2010-01-28 0 1.990 1.980 1.990 1.920 2.020 1,675,454 3,309,499 1.9753 1.547 1.539 1.547 1.493 1.570 2,155,312 1.5355 4.74%
2010-01-27 0 1.900 1.890 1.900 1.860 2.100 7,203,732 14,104,854 1.9580 1.477 1.469 1.477 1.446 1.632 9,266,915 1.5221 -9.52%
2010-01-26 0 2.100 2.060 2.070 2.050 2.260 6,642,712 14,240,213 2.1437 1.632 1.601 1.609 1.594 1.757 8,545,217 1.6665 -6.67%
2010-01-25 0 2.250 2.230 2.250 2.200 2.330 3,023,940 6,798,013 2.2481 1.749 1.734 1.749 1.710 1.811 3,890,011 1.7476 -2.17%
2010-01-22 0 2.300 2.260 2.300 2.140 2.300 5,861,907 12,868,943 2.1954 1.788 1.757 1.788 1.664 1.788 7,540,785 1.7066 -0.43%
2010-01-21 0 2.310 2.300 2.310 2.270 2.350 2,684,717 6,187,420 2.3047 1.796 1.788 1.796 1.765 1.827 3,453,633 1.7916 0.00%
2010-01-20 0 2.310 2.310 2.340 2.270 2.400 5,154,120 12,069,808 2.3418 1.796 1.796 1.819 1.765 1.866 6,630,285 1.8204 -0.86%
2010-01-19 0 2.330 2.330 2.350 2.290 2.480 7,301,759 17,177,242 2.3525 1.811 1.811 1.827 1.780 1.928 9,393,018 1.8287 -4.90%
2010-01-18 0 2.450 2.450 2.460 2.340 2.510 9,504,598 23,165,168 2.4373 1.905 1.905 1.912 1.819 1.951 12,226,760 1.8946 1.24%
2010-01-15 0 2.420 2.430 2.440 2.400 2.540 8,656,348 21,355,251 2.4670 1.881 1.889 1.897 1.866 1.974 11,135,568 1.9178 2.11%
2010-01-14 0 2.370 2.380 2.390 2.220 2.440 12,980,255 30,682,059 2.3637 1.842 1.850 1.858 1.726 1.897 16,697,862 1.8375 7.73%
2010-01-13 0 2.200 2.200 2.210 2.110 2.250 7,425,555 16,216,849 2.1839 1.710 1.710 1.718 1.640 1.749 9,552,270 1.6977 0.46%
2010-01-12 0 2.190 2.190 2.210 2.070 2.310 16,058,803 35,110,052 2.1863 1.702 1.702 1.718 1.609 1.796 20,658,121 1.6996 1.39%
2010-01-11 0 2.160 2.150 2.170 2.030 2.220 16,646,100 35,389,070 2.1260 1.679 1.671 1.687 1.578 1.726 21,413,623 1.6526 0.00%
2010-01-08 0 2.160 2.150 2.160 2.030 2.300 24,891,315 54,526,184 2.1906 1.679 1.671 1.679 1.578 1.788 32,020,307 1.7029 3.35%
2010-01-07 0 2.090 2.090 2.100 1.860 2.110 30,137,920 59,703,327 1.9810 1.625 1.625 1.632 1.446 1.640 38,769,565 1.5400 7.18%
2010-01-06 0 1.950 1.950 1.960 1.690 2.010 46,082,426 86,621,919 1.8797 1.516 1.516 1.524 1.314 1.562 59,280,654 1.4612 14.71%
2010-01-05 0 1.700 1.690 1.700 1.600 1.760 14,421,578 24,503,461 1.6991 1.322 1.314 1.322 1.244 1.368 18,551,987 1.3208 0.59%
2010-01-04 0 1.690 1.680 1.690 1.500 1.750 10,375,295 17,380,851 1.6752 1.314 1.306 1.314 1.166 1.360 13,346,829 1.3022 -5.06%
2009-12-31 0 1.780 1.780 1.790 1.740 1.820 2,184,000 3,872,580 1.7732 1.384 1.384 1.391 1.353 1.415 2,809,508 1.3784 -1.66%
2009-12-30 0 1.810 1.800 1.820 1.770 1.900 3,245,400 5,906,504 1.8200 1.407 1.399 1.415 1.376 1.477 4,174,898 1.4148 -2.16%
2009-12-29 0 1.850 1.840 1.860 1.820 2.030 6,474,220 12,279,911 1.8967 1.438 1.430 1.446 1.415 1.578 8,328,468 1.4745 -4.64%
2009-12-28 0 1.940 1.930 1.940 1.700 2.030 8,909,851 16,929,627 1.9001 1.508 1.500 1.508 1.322 1.578 11,461,675 1.4771 14.12%
2009-12-24 0 1.700 1.670 1.700 1.630 1.740 1,237,720 2,089,750 1.6884 1.322 1.298 1.322 1.267 1.353 1,592,209 1.3125 -0.58%
2009-12-23 0 1.710 1.710 1.730 1.690 1.760 1,699,491 2,921,400 1.7190 1.329 1.329 1.345 1.314 1.368 2,186,233 1.3363 -2.29%
2009-12-22 0 1.750 1.730 1.760 1.700 1.830 2,569,650 4,519,606 1.7588 1.360 1.345 1.368 1.322 1.423 3,305,610 1.3673 1.16%
2009-12-21 0 1.730 1.730 1.740 1.700 1.790 919,413 1,593,742 1.7334 1.345 1.345 1.353 1.322 1.391 1,182,737 1.3475 -3.89%
2009-12-18 0 1.800 1.780 1.800 1.750 1.860 2,151,953 3,871,446 1.7990 1.399 1.384 1.399 1.360 1.446 2,768,283 1.3985 -4.76%
2009-12-17 0 1.890 1.890 1.900 1.800 1.950 3,746,019 7,050,837 1.8822 1.469 1.469 1.477 1.399 1.516 4,818,897 1.4632 3.85%
2009-12-16 0 1.820 1.810 1.890 1.760 2.010 6,003,940 11,234,882 1.8713 1.415 1.407 1.469 1.368 1.562 7,723,497 1.4546 -10.78%
2009-12-15 0 2.040 2.020 2.050 1.960 2.100 2,422,300 4,939,620 2.0392 1.586 1.570 1.594 1.524 1.632 3,116,058 1.5852 -3.32%
2009-12-14 0 2.110 2.100 2.120 2.050 2.320 3,743,776 7,905,069 2.1115 1.640 1.632 1.648 1.594 1.803 4,816,011 1.6414 -9.05%
2009-12-11 0 2.320 2.310 2.330 2.300 2.400 1,106,040 2,576,550 2.3295 1.803 1.796 1.811 1.788 1.866 1,422,815 1.8109 -3.33%
2009-12-10 0 2.400 2.380 2.420 2.350 2.510 774,880 1,877,224 2.4226 1.866 1.850 1.881 1.827 1.951 996,809 1.8832 -1.64%
2009-12-09 0 2.440 2.410 2.440 2.300 2.440 1,259,120 2,960,048 2.3509 1.897 1.873 1.897 1.788 1.897 1,619,738 1.8275 1.67%
2009-12-08 0 2.400 2.390 2.400 2.350 2.550 3,225,080 7,816,442 2.4236 1.866 1.858 1.866 1.827 1.982 4,148,758 1.8840 -5.88%
2009-12-07 0 2.550 2.550 2.600 2.500 2.700 2,959,652 7,570,501 2.5579 1.982 1.982 2.021 1.943 2.099 3,807,311 1.9884 -4.14%
2009-12-04 0 2.660 2.660 2.670 2.650 2.800 3,824,638 10,381,996 2.7145 2.068 2.068 2.076 2.060 2.177 4,920,033 2.1101 0.38%
2009-12-03 0 2.650 2.650 2.670 2.250 2.760 5,796,300 14,220,955 2.4535 2.060 2.060 2.076 1.749 2.146 7,456,388 1.9072 16.91%
2009-12-02 0 2.900 2.880 2.900 2.750 2.920 10,570,217 30,069,470 2.8447 1.762 1.750 1.762 1.671 1.774 17,396,901 1.7284 5.84%
2009-12-01 0 2.740 2.740 2.750 2.550 2.850 9,705,050 26,305,164 2.7105 1.665 1.665 1.671 1.549 1.732 15,972,973 1.6469 5.79%
2009-11-30 0 2.590 2.590 2.600 2.440 2.700 4,303,419 11,199,410 2.6024 1.574 1.574 1.580 1.483 1.640 7,082,745 1.5812 5.28%
2009-11-27 0 2.460 2.430 2.460 2.400 2.510 2,679,108 6,572,535 2.4533 1.495 1.476 1.495 1.458 1.525 4,409,387 1.4906 -2.77%
2009-11-26 0 2.530 2.530 2.560 2.400 2.620 2,938,480 7,339,843 2.4978 1.537 1.537 1.555 1.458 1.592 4,836,272 1.5177 3.27%
2009-11-25 0 2.450 2.410 2.450 2.380 2.560 1,204,321 2,920,823 2.4253 1.489 1.464 1.489 1.446 1.555 1,982,121 1.4736 -0.81%
2009-11-24 0 2.470 2.460 2.470 2.200 2.500 5,231,979 12,238,466 2.3392 1.501 1.495 1.501 1.337 1.519 8,611,008 1.4213 7.39%
2009-11-23 0 2.300 2.280 2.300 2.210 2.470 4,341,760 10,446,078 2.4060 1.397 1.385 1.397 1.343 1.501 7,145,849 1.4618 -5.74%
2009-11-20 0 2.440 2.430 2.440 2.400 2.550 4,214,239 10,431,552 2.4753 1.483 1.476 1.483 1.458 1.549 6,935,969 1.5040 -2.01%
2009-11-19 0 2.490 2.480 2.490 2.400 2.800 14,674,571 38,216,592 2.6043 1.513 1.507 1.513 1.458 1.701 24,152,017 1.5823 5.06%
2009-11-18 0 2.370 2.370 2.380 2.100 2.460 12,417,539 29,170,475 2.3491 1.440 1.440 1.446 1.276 1.495 20,437,300 1.4273 15.61%
2009-11-17 0 2.050 2.050 2.070 1.970 2.080 5,679,252 11,632,658 2.0483 1.246 1.246 1.258 1.197 1.264 9,347,148 1.2445 1.99%
2009-11-16 0 2.010 2.000 2.010 1.750 2.040 10,406,110 20,055,016 1.9272 1.221 1.215 1.221 1.063 1.239 17,126,807 1.1710 14.86%
2009-11-13 0 1.750 1.740 1.760 1.730 1.840 2,026,840 3,575,638 1.7641 1.063 1.057 1.069 1.051 1.118 3,335,857 1.0719 0.00%
2009-11-12 0 1.750 1.750 1.790 1.630 1.790 2,905,370 4,993,563 1.7187 1.063 1.063 1.088 0.990 1.088 4,781,778 1.0443 6.06%
2009-11-11 0 1.650 1.640 1.650 1.590 1.710 2,071,200 3,394,329 1.6388 1.003 0.996 1.003 0.966 1.039 3,408,867 0.9957 1.23%
2009-11-10 0 1.630 1.620 1.640 1.600 1.800 3,578,779 5,935,025 1.6584 0.990 0.984 0.996 0.972 1.094 5,890,103 1.0076 -5.23%
2009-11-09 0 1.720 1.720 1.730 1.630 1.860 8,275,596 14,783,664 1.7864 1.045 1.045 1.051 0.990 1.130 13,620,319 1.0854 7.50%
2009-11-06 0 1.600 1.600 1.620 1.500 1.740 10,536,652 17,144,587 1.6271 0.972 0.972 0.984 0.911 1.057 17,341,658 0.9886 7.38%
2009-11-05 0 1.490 1.490 1.500 1.240 1.580 5,028,890 6,903,834 1.3728 0.905 0.905 0.911 0.753 0.960 8,276,756 0.8341 20.16%
2009-11-04 0 1.240 1.240 1.260 1.190 1.260 5,736,324 7,075,408 1.2334 0.753 0.753 0.766 0.723 0.766 9,441,080 0.7494 -0.80%
2009-11-03 0 1.250 1.250 1.260 1.200 1.270 1,475,480 1,826,555 1.2379 0.759 0.759 0.766 0.729 0.772 2,428,406 0.7522 3.31%
2009-11-02 0 1.210 1.200 1.210 1.150 1.260 820,080 998,441 1.2175 0.735 0.729 0.735 0.699 0.766 1,349,722 0.7397 -3.20%
2009-10-30 0 1.250 1.230 1.250 1.230 1.300 693,480 883,116 1.2735 0.759 0.747 0.759 0.747 0.790 1,141,358 0.7737 2.46%
2009-10-29 0 1.220 1.220 1.240 1.190 1.280 2,225,560 2,731,655 1.2274 0.741 0.741 0.753 0.723 0.778 3,662,919 0.7458 -1.61%
2009-10-28 0 1.240 1.240 1.260 1.160 1.240 2,599,604 3,127,323 1.2030 0.753 0.753 0.766 0.705 0.753 4,278,536 0.7309 3.33%
2009-10-27 0 1.200 1.200 1.220 1.170 1.260 3,193,340 3,861,061 1.2091 0.729 0.729 0.741 0.711 0.766 5,255,731 0.7346 -4.76%
2009-10-23 0 1.260 1.260 1.270 1.250 1.290 1,735,280 2,203,676 1.2699 0.766 0.766 0.772 0.759 0.784 2,855,996 0.7716 -1.56%
2009-10-22 0 1.280 1.270 1.280 1.220 1.280 765,920 952,406 1.2435 0.778 0.772 0.778 0.741 0.778 1,260,583 0.7555 3.23%
2009-10-21 0 1.240 1.240 1.250 1.230 1.340 1,433,740 1,820,637 1.2699 0.753 0.753 0.759 0.747 0.814 2,359,709 0.7716 -0.80%
2009-10-20 0 1.250 1.220 1.250 1.190 1.250 955,300 1,173,610 1.2285 0.759 0.741 0.759 0.723 0.759 1,572,272 0.7464 6.84%
2009-10-19 0 1.170 1.170 1.190 1.160 1.190 894,000 1,057,160 1.1825 0.711 0.711 0.723 0.705 0.723 1,471,382 0.7185 2.63%
2009-10-16 0 1.140 1.130 1.180 1.060 1.220 2,387,565 2,709,944 1.1350 0.693 0.687 0.717 0.644 0.741 3,929,553 0.6896 -5.00%
2009-10-15 0 1.200 1.200 1.220 1.200 1.300 2,728,920 3,394,151 1.2438 0.729 0.729 0.741 0.729 0.790 4,491,370 0.7557 -5.51%
2009-10-14 0 1.270 1.260 1.270 1.190 1.290 3,700,915 4,635,363 1.2525 0.772 0.766 0.772 0.723 0.784 6,091,119 0.7610 7.63%
2009-10-13 0 1.180 1.180 1.210 1.100 1.250 3,420,200 4,075,428 1.1916 0.717 0.717 0.735 0.668 0.759 5,629,107 0.7240 8.26%
2009-10-12 0 1.090 1.090 1.110 1.060 1.120 881,599 960,743 1.0898 0.662 0.662 0.674 0.644 0.681 1,450,972 0.6621 3.81%
2009-10-09 0 1.050 1.030 1.050 1.000 1.060 581,796 606,460 1.0424 0.638 0.626 0.638 0.608 0.644 957,544 0.6333 1.94%
2009-10-08 0 1.030 1.020 1.030 1.030 1.030 93,119 95,393 1.0244 0.626 0.620 0.626 0.626 0.626 153,259 0.6224 0.98%
2009-10-07 0 1.020 1.000 1.030 1.000 1.030 183,400 186,390 1.0163 0.620 0.608 0.626 0.608 0.626 301,847 0.6175 0.00%
2009-10-06 0 1.020 0.980 1.020 0.970 1.030 883,040 890,361 1.0083 0.620 0.595 0.620 0.589 0.626 1,453,344 0.6126 5.15%
2009-10-05 0 0.970 0.930 0.980 0.930 0.970 223,200 211,052 0.9456 0.589 0.565 0.595 0.565 0.589 367,352 0.5745 3.19%
2009-10-02 0 0.940 0.940 0.950 0.940 0.950 161,240 151,529 0.9398 0.571 0.571 0.577 0.571 0.577 265,375 0.5710 0.00%
2009-09-30 0 0.940 0.910 0.940 0.910 0.950 499,920 465,540 0.9312 0.571 0.553 0.571 0.553 0.577 822,789 0.5658 -2.08%
2009-09-29 0 0.960 0.920 0.960 0.900 0.960 221,160 205,312 0.9283 0.583 0.559 0.583 0.547 0.583 363,994 0.5641 6.67%
2009-09-28 0 0.900 0.880 0.910 0.870 0.910 170,800 149,926 0.8778 0.547 0.535 0.553 0.529 0.553 281,110 0.5333 0.00%
2009-09-25 0 0.900 0.890 0.900 0.880 0.930 637,360 576,903 0.9051 0.547 0.541 0.547 0.535 0.565 1,048,993 0.5500 2.27%
2009-09-24 0 0.880 0.860 0.900 0.880 0.900 561,139 498,210 0.8879 0.535 0.523 0.547 0.535 0.547 923,546 0.5395 -2.22%
2009-09-23 0 0.900 0.900 0.920 0.870 0.900 128,200 115,132 0.8981 0.547 0.547 0.559 0.529 0.547 210,997 0.5457 -2.17%
2009-09-22 0 0.920 0.910 0.920 0.910 0.920 325,000 296,150 0.9112 0.559 0.553 0.559 0.553 0.559 534,898 0.5537 0.00%
2009-09-21 0 0.920 0.910 0.930 0.880 0.930 160,000 148,150 0.9259 0.559 0.553 0.565 0.535 0.565 263,335 0.5626 1.10%
2009-09-18 0 0.910 0.910 0.940 0.890 0.930 541,400 498,148 0.9201 0.553 0.553 0.571 0.541 0.565 891,059 0.5591 -2.15%
2009-09-17 0 0.930 0.910 0.940 0.930 0.940 207,240 193,844 0.9354 0.565 0.553 0.571 0.565 0.571 341,084 0.5683 1.09%
2009-09-16 0 0.920 0.910 0.930 0.860 0.930 208,200 192,760 0.9258 0.559 0.553 0.565 0.523 0.565 342,664 0.5625 4.55%
2009-09-15 0 0.880 0.880 0.930 0.880 0.920 51,395 46,772 0.9100 0.535 0.535 0.565 0.535 0.559 84,588 0.5529 -1.12%
2009-09-14 0 0.890 0.880 0.890 0.890 0.900 665,720 592,855 0.8905 0.541 0.535 0.541 0.541 0.547 1,095,670 0.5411 0.00%
2009-09-11 0 0.890 0.880 0.900 0.860 0.890 55,960 48,799 0.8720 0.541 0.535 0.547 0.523 0.541 92,101 0.5298 -1.11%
2009-09-10 0 0.900 0.890 0.920 0.890 0.930 1,156,800 1,044,718 0.9031 0.547 0.541 0.559 0.541 0.565 1,903,909 0.5487 3.45%
2009-09-09 0 0.870 0.870 0.930 0.870 0.900 230,000 206,850 0.8993 0.529 0.529 0.565 0.529 0.547 378,544 0.5464 -6.45%
2009-09-08 0 0.930 0.920 0.940 0.930 0.930 20,680 19,210 0.9289 0.565 0.559 0.571 0.565 0.565 34,036 0.5644 -1.06%
2009-09-07 0 0.940 0.920 0.940 0.920 0.980 125,160 118,331 0.9454 0.571 0.559 0.571 0.559 0.595 205,994 0.5744 2.17%
2009-09-04 0 0.920 0.910 0.920 0.900 0.920 30,488 27,350 0.8971 0.559 0.553 0.559 0.547 0.559 50,178 0.5451 2.22%
2009-09-03 0 0.900 0.900 0.920 0.850 0.900 172,054 154,014 0.8951 0.547 0.547 0.559 0.516 0.547 283,174 0.5439 -4.26%
2009-09-02 0 0.940 0.920 0.940 0.860 0.940 70,000 63,000 0.9000 0.571 0.559 0.571 0.523 0.571 115,209 0.5468 4.44%
2009-09-01 0 0.900 0.870 0.900 0.860 0.950 470,160 425,335 0.9047 0.547 0.529 0.547 0.523 0.577 773,809 0.5497 2.27%
2009-08-31 0 0.880 0.870 0.890 0.840 0.890 300,400 261,538 0.8706 0.535 0.529 0.541 0.510 0.541 494,411 0.5290 -1.12%
2009-08-28 0 0.890 0.890 0.930 0.890 0.930 418,880 383,031 0.9144 0.541 0.541 0.565 0.541 0.565 689,410 0.5556 -5.32%
2009-08-27 0 0.940 0.920 0.940 - - 0 0 - 0.571 0.559 0.571 - - 0 - -1.05%
2009-08-26 0 0.950 0.930 0.950 0.950 0.960 215,080 204,972 0.9530 0.577 0.565 0.577 0.577 0.583 353,988 0.5790 2.15%
2009-08-25 0 0.930 0.930 0.940 0.900 0.960 2,058,000 1,902,710 0.9245 0.565 0.565 0.571 0.547 0.583 3,387,142 0.5617 -2.11%
2009-08-24 0 0.950 0.950 0.970 0.920 0.980 1,320,320 1,254,588 0.9502 0.577 0.577 0.589 0.559 0.595 2,173,037 0.5773 5.56%
2009-08-21 0 0.900 0.880 0.900 0.860 0.920 1,125,000 1,010,200 0.8980 0.547 0.535 0.547 0.523 0.559 1,851,572 0.5456 5.88%
2009-08-20 0 0.850 0.840 0.850 0.830 0.880 1,611,720 1,359,390 0.8434 0.516 0.510 0.516 0.504 0.535 2,652,636 0.5125 -4.49%
2009-08-19 0 0.890 0.880 0.890 0.880 0.930 620,200 565,218 0.9113 0.541 0.535 0.541 0.535 0.565 1,020,751 0.5537 -4.30%
2009-08-18 0 0.930 0.920 0.940 0.870 0.950 762,200 688,106 0.9028 0.565 0.559 0.571 0.529 0.577 1,254,460 0.5485 1.09%
2009-08-17 0 0.920 0.920 0.940 0.910 1.000 935,893 890,876 0.9519 0.559 0.559 0.571 0.553 0.608 1,540,331 0.5784 -6.12%
2009-08-14 0 0.980 0.970 0.980 0.980 1.020 2,555,800 2,554,774 0.9996 0.595 0.589 0.595 0.595 0.620 4,206,442 0.6073 -2.97%
2009-08-13 0 1.010 0.990 1.010 0.960 1.030 1,041,760 1,041,377 0.9996 0.614 0.602 0.614 0.583 0.626 1,714,572 0.6074 1.00%
2009-08-12 0 1.000 1.000 1.010 0.980 1.030 1,351,720 1,354,398 1.0020 0.608 0.608 0.614 0.595 0.626 2,224,717 0.6088 1.01%
2009-08-11 0 0.990 0.970 0.990 0.970 1.010 1,292,280 1,272,602 0.9848 0.602 0.589 0.602 0.589 0.614 2,126,888 0.5983 -3.88%
2009-08-10 0 1.030 1.000 1.040 0.970 1.050 1,783,800 1,763,468 0.9886 0.626 0.608 0.632 0.589 0.638 2,935,852 0.6007 3.00%
2009-08-07 0 1.000 0.990 1.020 0.980 1.030 1,663,401 1,654,349 0.9946 0.608 0.602 0.620 0.595 0.626 2,737,694 0.6043 -2.91%
2009-08-06 0 1.030 1.010 1.030 1.000 1.050 1,900,720 1,907,807 1.0037 0.626 0.614 0.626 0.608 0.638 3,128,284 0.6099 -1.90%
2009-08-05 0 1.050 1.020 1.050 1.000 1.060 1,352,200 1,375,848 1.0175 0.638 0.620 0.638 0.608 0.644 2,225,507 0.6182 1.94%
2009-08-04 0 1.030 1.030 1.050 1.020 1.080 1,511,126 1,580,220 1.0457 0.626 0.626 0.638 0.620 0.656 2,487,074 0.6354 -3.74%
2009-08-03 0 1.070 1.040 1.080 1.030 1.140 1,872,920 1,986,579 1.0607 0.650 0.632 0.656 0.626 0.693 3,082,529 0.6445 -0.93%
2009-07-31 0 1.080 1.060 1.080 1.050 1.090 1,745,960 1,861,848 1.0664 0.656 0.644 0.656 0.638 0.662 2,873,573 0.6479 3.85%
2009-07-30 0 1.040 1.020 1.040 1.000 1.090 1,460,320 1,499,473 1.0268 0.632 0.620 0.632 0.608 0.662 2,403,455 0.6239 0.97%
2009-07-29 0 1.030 1.030 1.040 1.010 1.190 4,133,200 4,374,368 1.0583 0.626 0.626 0.632 0.614 0.723 6,802,592 0.6430 -10.43%
2009-07-28 0 1.150 1.120 1.150 1.110 1.190 2,111,400 2,392,670 1.1332 0.699 0.681 0.699 0.674 0.723 3,475,030 0.6885 -0.86%
2009-07-27 0 1.160 1.160 1.170 1.100 1.180 3,746,440 4,283,334 1.1433 0.705 0.705 0.711 0.668 0.717 6,166,046 0.6947 6.42%
2009-07-24 0 1.090 1.090 1.110 1.080 1.140 2,752,080 3,031,636 1.1016 0.662 0.662 0.674 0.656 0.693 4,529,487 0.6693 -1.80%
2009-07-23 0 1.110 1.090 1.100 1.050 1.130 4,290,160 4,734,870 1.1037 0.674 0.662 0.668 0.638 0.687 7,060,923 0.6706 3.74%
2009-07-22 0 1.070 1.060 1.070 1.010 1.080 3,741,920 3,948,704 1.0553 0.650 0.644 0.650 0.614 0.656 6,158,607 0.6412 5.94%
2009-07-21 0 1.010 1.000 1.010 0.990 1.050 3,304,560 3,330,083 1.0077 0.614 0.608 0.614 0.602 0.638 5,438,782 0.6123 -0.98%
2009-07-20 0 1.020 1.000 1.020 0.940 1.090 6,995,200 7,156,252 1.0230 0.620 0.608 0.620 0.571 0.662 11,512,990 0.6216 12.09%
2009-07-17 0 0.910 0.910 0.930 0.820 0.950 4,483,360 4,033,849 0.8997 0.553 0.553 0.565 0.498 0.577 7,378,900 0.5467 9.64%
2009-07-16 0 0.830 0.820 0.830 0.800 0.830 2,765,800 2,254,628 0.8152 0.504 0.498 0.504 0.486 0.504 4,552,068 0.4953 5.06%
2009-07-15 0 0.790 0.790 0.810 0.780 0.810 720,920 577,905 0.8016 0.480 0.480 0.492 0.474 0.492 1,186,520 0.4871 -3.66%
2009-07-14 0 0.820 0.800 0.820 0.780 0.820 1,399,240 1,131,143 0.8084 0.498 0.486 0.498 0.474 0.498 2,302,927 0.4912 0.00%
2009-07-13 0 0.820 0.810 0.820 0.790 0.830 2,442,640 1,983,606 0.8121 0.498 0.492 0.498 0.480 0.504 4,020,198 0.4934 5.13%
2009-07-10 0 0.780 0.760 0.810 0.710 0.800 1,872,040 1,439,469 0.7689 0.474 0.462 0.492 0.431 0.486 3,081,081 0.4672 4.00%
2009-07-09 0 0.750 0.750 0.760 0.750 0.780 326,960 249,126 0.7619 0.456 0.456 0.462 0.456 0.474 538,124 0.4630 -3.85%
2009-07-08 0 0.780 0.770 0.780 0.760 0.790 2,122,000 1,630,240 0.7683 0.474 0.468 0.474 0.462 0.480 3,492,476 0.4668 2.63%
2009-07-07 0 0.760 0.750 0.770 0.750 0.760 1,626,280 1,227,686 0.7549 0.462 0.456 0.468 0.456 0.462 2,676,599 0.4587 1.33%
2009-07-06 0 0.750 0.750 0.760 0.700 0.750 1,955,480 1,420,682 0.7265 0.456 0.456 0.462 0.425 0.456 3,218,410 0.4414 5.63%
2009-07-03 0 0.710 0.710 0.720 0.680 0.710 387,880 272,710 0.7031 0.431 0.431 0.437 0.413 0.431 638,389 0.4272 2.90%
2009-07-02 0 0.690 0.690 0.710 0.690 0.710 1,129,520 787,771 0.6974 0.419 0.419 0.431 0.419 0.431 1,859,011 0.4238 -2.82%
2009-06-30 0 0.710 0.700 0.710 0.680 0.740 585,000 413,300 0.7065 0.431 0.425 0.431 0.413 0.450 962,817 0.4293 4.41%
2009-06-29 0 0.680 0.680 0.690 0.680 0.710 161,520 111,779 0.6920 0.413 0.413 0.419 0.413 0.431 265,836 0.4205 -4.23%
2009-06-26 0 0.710 0.710 0.720 0.710 0.740 371,840 268,699 0.7226 0.431 0.431 0.437 0.431 0.450 611,990 0.4391 -2.74%
2009-06-25 0 0.730 0.720 0.730 0.720 0.730 460,720 333,055 0.7229 0.444 0.437 0.444 0.437 0.444 758,272 0.4392 4.29%
2009-06-24 0 0.700 0.700 0.710 0.690 0.720 612,200 430,962 0.7040 0.425 0.425 0.431 0.419 0.437 1,007,584 0.4277 -1.41%
2009-06-23 0 0.710 0.700 0.710 0.700 0.710 673,520 472,908 0.7021 0.431 0.425 0.431 0.425 0.431 1,108,507 0.4266 -1.39%
2009-06-22 0 0.720 0.700 0.720 0.700 0.750 1,024,200 729,848 0.7126 0.437 0.425 0.437 0.425 0.456 1,685,671 0.4330 -4.00%
2009-06-19 0 0.750 0.730 0.750 0.700 0.760 1,137,600 842,270 0.7404 0.456 0.444 0.456 0.425 0.462 1,872,309 0.4499 2.74%
2009-06-18 0 0.730 0.730 0.740 0.700 0.730 666,000 475,020 0.7132 0.444 0.444 0.450 0.425 0.444 1,096,130 0.4334 0.00%
2009-06-17 0 0.730 0.720 0.740 0.710 0.740 1,225,000 889,450 0.7261 0.444 0.437 0.450 0.431 0.450 2,016,156 0.4412 -1.35%
2009-06-16 0 0.740 0.740 0.750 0.720 0.760 1,777,600 1,315,264 0.7399 0.450 0.450 0.456 0.437 0.462 2,925,648 0.4496 0.00%
2009-06-15 0 0.740 0.740 0.750 0.690 0.800 6,179,160 4,707,234 0.7618 0.450 0.450 0.456 0.419 0.486 10,169,918 0.4629 2.78%
2009-06-12 0 0.720 0.720 0.740 0.710 0.750 1,424,600 1,029,116 0.7224 0.437 0.437 0.450 0.431 0.456 2,344,666 0.4389 -4.00%
2009-06-11 0 0.750 0.740 0.750 0.740 0.770 1,475,500 1,108,010 0.7509 0.456 0.450 0.456 0.450 0.468 2,428,439 0.4563 -3.85%
2009-06-10 0 0.780 0.770 0.790 0.760 0.800 1,024,760 789,576 0.7705 0.474 0.468 0.480 0.462 0.486 1,686,592 0.4681 -1.27%
2009-06-09 0 0.790 0.790 0.800 0.740 0.840 1,916,560 1,497,280 0.7812 0.480 0.480 0.486 0.450 0.510 3,154,354 0.4747 -3.66%
2009-06-08 0 0.820 0.810 0.820 0.760 0.850 3,075,400 2,540,966 0.8262 0.498 0.492 0.498 0.462 0.516 5,061,621 0.5020 7.89%
2009-06-05 0 0.760 0.760 0.770 0.740 0.770 3,001,800 2,266,432 0.7550 0.462 0.462 0.468 0.450 0.468 4,940,487 0.4587 1.33%
2009-06-04 0 0.750 0.750 0.760 0.740 0.780 3,485,560 2,639,642 0.7573 0.456 0.456 0.462 0.450 0.474 5,736,679 0.4601 2.74%
2009-06-03 0 0.730 0.720 0.740 0.680 0.750 2,721,800 1,935,544 0.7111 0.444 0.437 0.450 0.413 0.456 4,479,651 0.4321 5.80%
2009-06-02 0 0.690 0.690 0.700 0.690 0.700 756,160 523,962 0.6929 0.419 0.419 0.425 0.419 0.425 1,244,519 0.4210 -1.43%
2009-06-01 0 0.700 0.690 0.710 0.680 0.710 1,146,000 801,152 0.6991 0.425 0.419 0.431 0.413 0.431 1,886,134 0.4248 0.00%
2009-05-29 0 0.700 0.690 0.700 0.690 0.710 1,336,440 934,786 0.6995 0.425 0.419 0.425 0.419 0.431 2,199,568 0.4250 1.45%
2009-05-27 0 0.690 0.690 0.700 0.680 0.710 1,641,800 1,142,528 0.6959 0.419 0.419 0.425 0.413 0.431 2,702,142 0.4228 -2.82%
2009-05-26 0 0.710 0.700 0.710 0.690 0.710 1,671,600 1,166,106 0.6976 0.431 0.425 0.431 0.419 0.431 2,751,189 0.4239 5.97%
2009-05-25 0 0.670 0.670 0.680 0.660 0.670 240,080 160,100 0.6669 0.407 0.407 0.413 0.401 0.407 395,134 0.4052 -1.47%
2009-05-22 0 0.680 0.670 0.680 0.670 0.700 741,800 509,120 0.6863 0.413 0.407 0.413 0.407 0.425 1,220,885 0.4170 0.00%
2009-05-21 0 0.680 0.670 0.700 0.680 0.690 342,520 234,762 0.6854 0.413 0.407 0.425 0.413 0.419 563,734 0.4164 0.00%
2009-05-20 0 0.680 0.660 0.690 0.640 0.700 594,800 400,330 0.6730 0.413 0.401 0.419 0.389 0.425 978,946 0.4089 -1.45%
2009-05-19 0 0.690 0.660 0.690 0.670 0.690 316,200 216,594 0.6850 0.419 0.401 0.419 0.407 0.419 520,415 0.4162 6.15%
2009-05-18 0 0.650 0.650 0.670 0.640 0.670 516,200 335,202 0.6494 0.395 0.395 0.407 0.389 0.407 849,583 0.3945 -1.52%
2009-05-15 0 0.660 0.650 0.660 0.640 0.670 282,000 185,490 0.6578 0.401 0.395 0.401 0.389 0.407 464,127 0.3997 3.13%
2009-05-14 0 0.640 0.640 0.650 0.640 0.660 405,000 261,250 0.6451 0.389 0.389 0.395 0.389 0.401 666,566 0.3919 -1.54%
2009-05-13 0 0.650 0.630 0.650 0.640 0.660 159,400 103,124 0.6470 0.395 0.383 0.395 0.389 0.401 262,347 0.3931 0.00%
2009-05-12 0 0.650 0.630 0.660 0.650 0.650 111,000 71,900 0.6477 0.395 0.383 0.401 0.395 0.395 182,688 0.3936 3.17%
2009-05-11 0 0.630 0.630 0.660 0.620 0.650 255,000 161,700 0.6341 0.383 0.383 0.401 0.377 0.395 419,690 0.3853 -1.56%
2009-05-08 0 0.640 0.640 0.680 0.630 0.660 316,160 203,939 0.6450 0.389 0.389 0.413 0.383 0.401 520,349 0.3919 -4.48%
2009-05-07 0 0.670 0.670 0.680 0.660 0.680 712,000 479,120 0.6729 0.407 0.407 0.413 0.401 0.413 1,171,839 0.4089 6.35%
2009-05-06 0 0.630 0.630 0.670 0.630 0.700 2,663,802 1,769,121 0.6641 0.383 0.383 0.407 0.383 0.425 4,384,196 0.4035 0.00%
2009-05-05 0 0.630 0.610 0.630 0.580 0.640 769,280 459,554 0.5974 0.383 0.371 0.383 0.352 0.389 1,266,113 0.3630 16.67%
2009-05-04 0 0.540 0.540 0.630 0.510 0.520 291,732 151,597 0.5196 0.328 0.328 0.383 0.310 0.316 480,145 0.3157 1.89%
2009-04-30 0 0.530 0.530 0.550 0.530 0.550 265,000 143,750 0.5425 0.322 0.322 0.334 0.322 0.334 436,148 0.3296 0.00%
2009-04-29 0 0.530 0.530 0.590 0.510 0.530 43,800 24,069 0.5495 0.322 0.322 0.358 0.310 0.322 72,088 0.3339 3.92%
2009-04-28 0 0.510 0.510 0.540 0.500 0.510 447,160 227,537 0.5088 0.310 0.310 0.328 0.304 0.310 735,954 0.3092 -1.92%
2009-04-27 0 0.520 0.500 0.540 0.520 0.550 630,000 334,000 0.5302 0.316 0.304 0.328 0.316 0.334 1,036,880 0.3221 -10.34%
2009-04-24 0 0.580 0.570 0.650 0.580 0.580 1,133,840 657,397 0.5798 0.352 0.346 0.395 0.352 0.352 1,866,121 0.3523 -3.33%
2009-04-23 0 0.600 0.600 0.650 0.550 0.610 919,000 538,780 0.5863 0.365 0.365 0.395 0.334 0.371 1,512,528 0.3562 -3.23%
2009-04-22 0 0.620 0.600 0.620 0.600 0.670 1,420,200 893,628 0.6292 0.377 0.365 0.377 0.365 0.407 2,337,424 0.3823 -8.82%
2009-04-21 0 0.680 0.670 0.690 0.630 0.690 555,800 369,666 0.6651 0.413 0.407 0.419 0.383 0.419 914,759 0.4041 -1.45%
2009-04-20 0 0.690 0.680 0.700 0.680 0.700 1,425,320 990,702 0.6951 0.419 0.413 0.425 0.413 0.425 2,345,851 0.4223 6.15%
2009-04-17 0 0.650 0.640 0.670 0.590 0.660 2,128,200 1,365,800 0.6418 0.395 0.389 0.407 0.358 0.401 3,502,680 0.3899 16.07%
2009-04-16 0 0.560 0.560 0.630 0.510 0.630 2,324,800 1,340,694 0.5767 0.340 0.340 0.383 0.310 0.383 3,826,252 0.3504 14.29%
2009-04-15 0 0.490 0.485 0.510 0.465 0.500 1,648,000 802,073 0.4867 0.298 0.295 0.310 0.283 0.304 2,712,347 0.2957 4.26%
2009-04-14 0 0.470 0.460 0.490 0.470 0.490 705,400 338,686 0.4801 0.286 0.279 0.298 0.286 0.298 1,160,977 0.2917 0.00%
2009-04-09 0 0.470 0.455 0.470 0.465 0.470 201,880 94,657 0.4689 0.286 0.276 0.286 0.283 0.286 332,262 0.2849 1.08%
2009-04-08 0 0.465 0.435 0.470 0.440 0.465 175,640 79,881 0.4548 0.283 0.264 0.286 0.267 0.283 289,076 0.2763 0.00%
2009-04-07 0 0.465 0.450 0.465 0.460 0.470 570,400 265,351 0.4652 0.283 0.273 0.283 0.279 0.286 938,788 0.2827 6.90%
2009-04-06 0 0.435 0.435 0.450 0.435 0.470 170,000 78,100 0.4594 0.264 0.264 0.273 0.264 0.286 279,793 0.2791 -5.43%
2009-04-03 0 0.460 0.430 0.460 0.460 0.460 23,200 10,608 0.4572 0.279 0.261 0.279 0.279 0.279 38,184 0.2778 0.00%
2009-04-02 0 0.460 0.460 0.465 0.460 0.470 955,903 441,797 0.4622 0.279 0.279 0.283 0.279 0.286 1,573,265 0.2808 -2.13%
2009-04-01 0 0.470 0.470 0.475 0.470 0.485 260,000 124,000 0.4769 0.286 0.286 0.289 0.286 0.295 427,919 0.2898 -1.05%
2009-03-31 0 0.475 0.465 0.490 0.470 0.475 1,152,280 544,773 0.4728 0.289 0.283 0.298 0.286 0.289 1,896,470 0.2873 1.06%
2009-03-30 0 0.470 0.470 0.475 0.450 0.475 865,000 399,900 0.4623 0.286 0.286 0.289 0.273 0.289 1,423,653 0.2809 -2.08%
2009-03-27 0 0.480 0.470 0.480 0.480 0.480 206,000 98,850 0.4799 0.292 0.286 0.292 0.292 0.292 339,043 0.2916 1.05%
2009-03-26 0 0.475 0.470 0.475 0.460 0.475 870,000 411,050 0.4725 0.289 0.286 0.289 0.279 0.289 1,431,882 0.2871 -2.06%
2009-03-25 0 0.485 0.480 0.485 0.465 0.490 1,491,272 713,751 0.4786 0.295 0.292 0.295 0.283 0.298 2,454,397 0.2908 4.30%
2009-03-24 0 0.465 0.455 0.460 0.460 0.475 545,080 251,059 0.4606 0.283 0.276 0.279 0.279 0.289 897,115 0.2799 1.09%
2009-03-23 0 0.460 0.455 0.485 0.410 0.460 1,416,600 624,832 0.4411 0.279 0.276 0.295 0.249 0.279 2,331,499 0.2680 3.37%
2009-03-20 0 0.445 0.445 0.460 0.445 0.510 828,200 398,053 0.4806 0.270 0.270 0.279 0.270 0.310 1,363,086 0.2920 -10.10%
2009-03-19 0 0.495 0.495 0.500 0.490 0.520 342,000 173,175 0.5064 0.301 0.301 0.304 0.298 0.316 562,878 0.3077 -4.81%
2009-03-18 0 0.520 0.520 0.540 0.510 0.550 357,000 190,410 0.5334 0.316 0.316 0.328 0.310 0.334 587,565 0.3241 -3.70%
2009-03-17 0 0.540 0.510 0.540 0.540 0.540 127,000 68,460 0.5391 0.328 0.310 0.328 0.328 0.328 209,022 0.3275 0.00%
2009-03-16 0 0.540 0.530 0.540 0.530 0.590 390,000 215,000 0.5513 0.328 0.322 0.328 0.322 0.358 641,878 0.3350 1.89%
2009-03-13 0 0.530 0.520 0.530 0.530 0.650 97,080 52,818 0.5441 0.322 0.316 0.322 0.322 0.395 159,778 0.3306 0.00%
2009-03-12 0 0.530 0.530 0.570 - - 2,000 1,000 0.5000 0.322 0.322 0.346 - - 3,292 0.3038 0.00%
2009-03-11 0 0.530 0.510 0.550 0.530 0.530 54,000 28,500 0.5278 0.322 0.310 0.334 0.322 0.322 88,875 0.3207 8.16%
2009-03-10 0 0.490 0.490 0.570 0.470 0.470 10,000 4,700 0.4700 0.298 0.298 0.346 0.286 0.286 16,458 0.2856 -15.52%
2009-03-09 0 0.580 0.580 0.600 0.580 0.600 12,800 7,300 0.5703 0.352 0.352 0.365 0.352 0.365 21,067 0.3465 -3.33%
2009-03-06 0 0.600 0.540 0.600 - - 0 0 - 0.365 0.328 0.365 - - 0 - 0.00%
2009-03-05 0 0.600 0.530 0.600 - - 2,080 1,071 0.5149 0.365 0.322 0.365 - - 3,423 0.3129 0.00%
2009-03-04 0 0.600 0.600 0.610 0.600 0.600 135,216 81,086 0.5997 0.365 0.365 0.371 0.365 0.365 222,544 0.3644 0.00%
2009-03-03 0 0.600 0.510 0.550 - - 4,000 1,920 0.4800 0.365 0.310 0.334 - - 6,583 0.2916 -7.69%
2009-03-02 0 0.650 0.510 0.650 - - 1,760 1,005 0.5710 0.395 0.310 0.395 - - 2,897 0.3469 -1.52%
2009-02-27 0 0.660 0.540 0.660 - - 400 220 0.5500 0.401 0.328 0.401 - - 658 0.3342 -1.49%
2009-02-26 0 0.670 0.510 0.670 0.630 0.670 85,800 54,822 0.6390 0.407 0.310 0.407 0.383 0.407 141,213 0.3882 4.69%
2009-02-25 0 0.640 0.640 0.650 0.630 0.650 248,040 159,664 0.6437 0.389 0.389 0.395 0.383 0.395 408,235 0.3911 3.23%
2009-02-24 0 0.620 0.560 0.620 - - 1,160 572 0.4931 0.377 0.340 0.377 - - 1,909 0.2996 0.00%
2009-02-23 0 0.620 0.550 0.620 0.570 0.620 76,200 45,808 0.6012 0.377 0.334 0.377 0.346 0.377 125,413 0.3653 8.77%
2009-02-20 0 0.570 0.570 0.620 0.550 0.550 5,800 3,166 0.5459 0.346 0.346 0.377 0.334 0.334 9,546 0.3317 0.00%
2009-02-19 0 0.570 0.560 0.690 0.570 0.580 27,600 15,694 0.5686 0.346 0.340 0.419 0.346 0.352 45,425 0.3455 -6.56%
2009-02-18 0 0.610 0.610 0.660 0.600 0.600 5,240 3,110 0.5935 0.371 0.371 0.401 0.365 0.365 8,624 0.3606 1.67%
2009-02-17 0 0.600 0.570 0.700 0.600 0.650 119,240 72,349 0.6068 0.365 0.346 0.425 0.365 0.395 196,250 0.3687 -3.23%
2009-02-16 0 0.620 0.620 0.650 0.620 0.700 90,000 58,100 0.6456 0.377 0.377 0.395 0.377 0.425 148,126 0.3922 -11.43%
2009-02-13 0 0.700 0.600 0.700 0.600 0.700 261,360 176,572 0.6756 0.425 0.365 0.425 0.365 0.425 430,157 0.4105 16.67%
2009-02-12 0 0.600 0.590 0.800 0.590 0.600 94,000 55,640 0.5919 0.365 0.358 0.486 0.358 0.365 154,709 0.3596 20.00%
2009-02-11 0 0.500 0.485 - 0.500 0.500 32,000 15,880 0.4963 0.304 0.295 - 0.304 0.304 52,667 0.3015 -3.85%
2009-02-10 0 0.520 0.520 0.560 0.510 0.510 4,600 2,346 0.5100 0.316 0.316 0.340 0.310 0.310 7,571 0.3099 -1.89%
2009-02-09 0 0.530 0.530 0.550 0.510 0.550 51,200 27,822 0.5434 0.322 0.322 0.334 0.310 0.334 84,267 0.3302 -3.64%
2009-02-06 0 0.550 0.510 0.550 0.500 0.550 10,800 5,632 0.5215 0.334 0.310 0.334 0.304 0.334 17,775 0.3168 0.00%
2009-02-05 0 0.550 0.510 0.550 0.450 0.550 246,720 125,606 0.5091 0.334 0.310 0.334 0.273 0.334 406,062 0.3093 -5.17%
2009-02-04 0 0.580 0.500 0.590 0.580 0.580 600 348 0.5800 0.352 0.304 0.358 0.352 0.352 988 0.3524 0.00%
2009-02-03 0 0.580 0.580 0.600 0.570 0.610 19,800 11,776 0.5947 0.352 0.352 0.365 0.346 0.371 32,588 0.3614 1.75%
2009-02-02 0 0.570 0.550 0.570 0.500 0.620 48,400 28,420 0.5872 0.346 0.334 0.346 0.304 0.377 79,659 0.3568 -12.31%
2009-01-30 0 0.650 0.500 0.650 0.650 0.650 201 130 0.6468 0.395 0.304 0.395 0.395 0.395 331 0.3930 0.00%
2009-01-29 0 0.650 0.650 0.700 0.500 0.900 80,560 57,400 0.7125 0.395 0.395 0.425 0.304 0.547 132,589 0.4329 -5.80%
2009-01-23 0 0.690 0.510 0.720 - - 0 0 - 0.419 0.310 0.437 - - 0 - 0.00%
2009-01-22 0 0.069 0.065 0.069 0.069 0.069 120,000 7,880 0.0657 0.419 0.395 0.419 0.419 0.419 19,750 0.3990 6.15%
2009-01-21 0 0.065 0.065 0.068 0.061 0.063 130,000 8,020 0.0617 0.395 0.395 0.413 0.371 0.383 21,396 0.3748 -5.80%
2009-01-20 0 0.069 0.068 0.069 0.068 0.069 538,400 36,948 0.0686 0.419 0.413 0.419 0.413 0.419 88,612 0.4170 0.00%
2009-01-19 0 0.069 0.069 0.071 0.069 0.075 664,000 46,996 0.0708 0.419 0.419 0.431 0.419 0.456 109,284 0.4300 4.55%
2009-01-16 0 0.066 0.066 0.070 0.066 0.070 90,000 5,956 0.0662 0.401 0.401 0.425 0.401 0.425 14,813 0.4021 -5.71%
2009-01-15 0 0.070 0.066 0.070 0.066 0.070 408,000 27,232 0.0667 0.425 0.401 0.425 0.401 0.425 67,150 0.4055 -1.41%
2009-01-14 0 0.071 0.068 0.071 0.068 0.080 5,216,000 368,944 0.0707 0.431 0.413 0.431 0.413 0.486 858,471 0.4298 -11.25%
2009-01-13 0 0.080 0.066 0.080 0.080 0.080 398,800 31,888 0.0800 0.486 0.401 0.486 0.486 0.486 65,636 0.4858 12.68%
2009-01-12 0 0.071 0.071 0.078 0.070 0.080 2,420,002 173,768 0.0718 0.431 0.431 0.474 0.425 0.486 398,294 0.4363 -8.97%
2009-01-09 0 0.078 0.075 0.078 0.072 0.078 1,387,200 105,412 0.0760 0.474 0.456 0.474 0.437 0.474 228,311 0.4617 0.00%
2009-01-08 0 0.078 0.078 0.080 0.078 0.080 610,144 48,792 0.0800 0.474 0.474 0.486 0.474 0.486 100,420 0.4859 -2.50%
2009-01-07 0 0.080 0.080 0.082 0.078 0.085 2,912,247 236,416 0.0812 0.486 0.486 0.498 0.474 0.516 479,310 0.4932 3.90%
2009-01-06 0 0.077 0.077 0.078 0.075 0.078 747,200 56,973 0.0762 0.468 0.468 0.474 0.456 0.474 122,977 0.4633 -1.28%
2009-01-05 0 0.078 0.076 0.078 0.075 0.087 2,653,200 206,082 0.0777 0.474 0.462 0.474 0.456 0.529 436,675 0.4719 8.33%
2009-01-02 0 0.072 0.072 0.075 0.072 0.075 686,000 50,346 0.0734 0.437 0.437 0.456 0.437 0.456 112,905 0.4459 2.86%
2008-12-31 0 0.070 0.070 0.074 0.070 0.075 72,000 5,340 0.0742 0.425 0.425 0.450 0.425 0.456 11,850 0.4506 0.00%
2008-12-30 0 0.070 0.068 0.072 0.068 0.075 75,600 5,462 0.0722 0.425 0.413 0.437 0.413 0.456 12,443 0.4390 -10.26%
2008-12-29 0 0.078 0.072 0.078 0.068 0.078 490,000 36,348 0.0742 0.474 0.437 0.474 0.413 0.474 80,646 0.4507 11.43%
2008-12-24 0 0.070 0.068 0.077 0.070 0.070 60,000 4,200 0.0700 0.425 0.413 0.468 0.425 0.425 9,875 0.4253 -10.26%
2008-12-23 0 0.078 0.078 0.079 0.068 0.078 2,277,600 167,038 0.0733 0.474 0.474 0.480 0.413 0.474 374,857 0.4456 13.04%
2008-12-22 0 0.069 0.067 0.069 0.069 0.073 1,152,720 82,405 0.0715 0.419 0.407 0.419 0.419 0.444 189,719 0.4344 0.00%
2008-12-19 0 0.069 0.068 0.072 0.068 0.073 1,202,000 83,572 0.0695 0.419 0.413 0.437 0.413 0.444 197,830 0.4224 -4.17%
2008-12-18 0 0.072 0.071 0.072 0.061 0.072 2,238,464 157,200 0.0702 0.437 0.431 0.437 0.371 0.437 368,416 0.4267 -1.37%
2008-12-17 0 0.073 0.071 0.073 0.070 0.074 1,334,400 97,566 0.0731 0.444 0.431 0.444 0.425 0.450 219,621 0.4442 -1.35%
2008-12-16 0 0.074 0.069 0.074 0.070 0.074 1,774,000 127,274 0.0717 0.450 0.419 0.450 0.425 0.450 291,972 0.4359 4.23%
2008-12-15 0 0.071 0.071 0.072 0.068 0.078 4,021,857 284,985 0.0709 0.431 0.431 0.437 0.413 0.474 661,934 0.4305 -11.25%
2008-12-12 0 0.080 0.078 0.080 0.080 0.083 356,000 29,098 0.0817 0.486 0.474 0.486 0.486 0.504 58,592 0.4966 -2.44%
2008-12-11 0 0.082 0.078 0.082 0.076 0.082 1,584,800 127,221 0.0803 0.498 0.474 0.498 0.462 0.498 260,833 0.4877 2.50%
2008-12-10 0 0.080 0.080 0.082 0.078 0.085 1,814,000 145,924 0.0804 0.486 0.486 0.498 0.474 0.516 298,556 0.4888 0.00%
2008-12-09 0 0.080 0.078 0.080 0.080 0.081 552,800 44,686 0.0808 0.486 0.474 0.486 0.486 0.492 90,982 0.4912 -1.23%
2008-12-08 0 0.081 0.080 0.081 0.076 0.082 1,595,600 128,846 0.0808 0.492 0.486 0.492 0.462 0.498 262,610 0.4906 8.00%
2008-12-05 0 0.075 0.075 0.078 0.074 0.075 886,000 66,166 0.0747 0.456 0.456 0.474 0.450 0.456 145,822 0.4537 0.00%
2008-12-04 0 0.075 0.078 0.079 0.074 0.075 408,000 30,492 0.0747 0.456 0.474 0.480 0.450 0.456 67,150 0.4541 -5.06%
2008-12-03 0 0.079 0.075 0.079 0.075 0.084 2,432,800 193,216 0.0794 0.480 0.456 0.480 0.456 0.510 400,400 0.4826 3.95%
2008-12-02 0 0.076 0.075 0.076 0.073 0.079 2,412,800 183,320 0.0760 0.462 0.456 0.462 0.444 0.480 397,109 0.4616 -1.30%
2008-12-01 0 0.077 0.074 0.077 0.063 0.079 2,664,000 196,526 0.0738 0.468 0.450 0.468 0.383 0.480 438,452 0.4482 30.51%
2008-11-28 0 0.059 0.059 0.067 0.057 0.068 542,000 35,436 0.0654 0.358 0.358 0.407 0.346 0.413 89,205 0.3972 -13.24%
2008-11-27 0 0.068 0.060 0.068 0.060 0.068 672,000 45,096 0.0671 0.413 0.365 0.413 0.365 0.413 110,601 0.4077 0.00%
2008-11-26 0 0.068 0.055 0.065 0.055 0.068 1,876,400 105,384 0.0562 0.413 0.334 0.395 0.334 0.413 308,826 0.3412 19.30%
2008-11-25 0 0.057 0.057 0.058 0.056 0.057 1,568,000 87,870 0.0560 0.346 0.346 0.352 0.340 0.346 258,068 0.3405 -1.72%
2008-11-24 0 0.058 0.057 0.059 0.054 0.059 2,316,000 132,334 0.0571 0.352 0.346 0.358 0.328 0.358 381,177 0.3472 -1.69%
2008-11-21 0 0.059 0.056 0.059 0.057 0.063 17,838,000 1,081,438 0.0606 0.358 0.340 0.358 0.346 0.383 2,935,852 0.3684 -6.35%
2008-11-20 0 0.063 0.063 0.064 0.060 0.068 25,392,400 1,573,300 0.0620 0.383 0.383 0.389 0.365 0.413 4,179,186 0.3765 -10.00%
2008-11-19 0 0.070 0.060 0.072 0.058 0.072 746,000 52,488 0.0704 0.425 0.365 0.437 0.352 0.437 122,780 0.4275 -4.11%
2008-11-18 0 0.073 0.070 0.073 0.073 0.074 8,254,000 602,548 0.0730 0.444 0.425 0.444 0.444 0.450 1,358,478 0.4435 4.29%
2008-11-17 0 0.070 0.063 0.073 - - 0 0 - 0.425 0.383 0.444 - - 0 - 0.00%
2008-11-14 0 0.070 0.068 0.080 0.070 0.070 584,000 40,880 0.0700 0.425 0.413 0.486 0.425 0.425 96,117 0.4253 0.00%
2008-11-13 0 0.070 0.066 0.079 0.070 0.080 20,000 1,458 0.0729 0.425 0.401 0.480 0.425 0.486 3,292 0.4429 -6.67%
2008-11-12 0 0.075 0.070 0.075 0.075 0.076 84,000 6,302 0.0750 0.456 0.425 0.456 0.456 0.462 13,825 0.4558 4.17%
2008-11-11 0 0.072 0.072 0.076 0.072 0.080 326,000 24,366 0.0747 0.437 0.437 0.462 0.437 0.486 53,654 0.4541 -5.26%
2008-11-10 0 0.076 0.074 0.078 0.075 0.080 2,476,000 189,340 0.0765 0.462 0.450 0.474 0.456 0.486 407,510 0.4646 4.11%
2008-11-07 0 0.073 0.072 0.073 0.070 0.073 656,000 47,498 0.0724 0.444 0.437 0.444 0.425 0.444 107,967 0.4399 1.39%
2008-11-06 0 0.072 0.070 0.073 0.072 0.072 700,000 50,400 0.0720 0.437 0.425 0.444 0.437 0.437 115,209 0.4375 -1.37%
2008-11-05 0 0.073 0.070 0.073 0.068 0.075 2,916,400 209,254 0.0718 0.444 0.425 0.444 0.413 0.456 479,993 0.4360 -2.67%
2008-11-04 0 0.075 0.069 0.075 0.068 0.075 713,600 49,212 0.0690 0.456 0.419 0.456 0.413 0.456 117,447 0.4190 7.14%
2008-11-03 0 0.070 0.063 0.076 0.066 0.080 840,000 62,142 0.0740 0.425 0.383 0.462 0.401 0.486 138,251 0.4495 -6.67%
2008-10-31 0 0.075 0.066 0.075 0.051 0.080 1,162,000 74,890 0.0644 0.456 0.401 0.456 0.310 0.486 191,247 0.3916 20.97%
2008-10-30 0 0.062 0.053 0.062 0.052 0.062 424,000 23,928 0.0564 0.377 0.322 0.377 0.316 0.377 69,784 0.3429 19.23%
2008-10-29 0 0.052 0.045 0.054 0.045 0.054 218,000 11,004 0.0505 0.316 0.273 0.328 0.273 0.328 35,879 0.3067 0.00%
2008-10-28 0 0.052 0.052 0.059 0.050 0.050 190,000 9,500 0.0500 0.316 0.316 0.358 0.304 0.304 31,271 0.3038 1.96%
2008-10-27 0 0.051 0.051 0.054 0.048 0.053 2,032,000 101,480 0.0499 0.310 0.310 0.328 0.292 0.322 334,435 0.3034 -3.77%
2008-10-24 0 0.053 0.052 0.053 0.052 0.060 1,192,000 66,904 0.0561 0.322 0.316 0.322 0.316 0.365 196,184 0.3410 -11.67%
2008-10-23 0 0.060 0.055 0.060 0.050 0.060 388,400 22,656 0.0583 0.365 0.334 0.365 0.304 0.365 63,924 0.3544 -1.64%
2008-10-22 0 0.061 0.061 0.070 0.060 0.067 678,400 40,744 0.0601 0.371 0.371 0.425 0.365 0.407 111,654 0.3649 -7.58%
2008-10-21 0 0.066 0.062 0.067 0.066 0.070 284,000 19,120 0.0673 0.401 0.377 0.407 0.401 0.425 46,742 0.4091 0.00%
2008-10-20 0 0.066 0.057 0.066 0.060 0.066 4,760,400 286,262 0.0601 0.401 0.346 0.401 0.365 0.401 783,486 0.3654 1.54%
2008-10-17 0 0.065 0.061 0.069 0.065 0.066 252,800 16,648 0.0659 0.395 0.371 0.419 0.395 0.401 41,607 0.4001 -1.52%
2008-10-16 0 0.066 0.061 0.068 0.065 0.073 657,600 43,550 0.0662 0.401 0.371 0.413 0.395 0.444 108,231 0.4024 -8.33%
2008-10-15 0 0.072 0.067 0.072 0.067 0.072 902,000 64,334 0.0713 0.437 0.407 0.437 0.407 0.437 148,455 0.4334 2.86%
2008-10-14 0 0.070 0.068 0.070 0.066 0.075 1,580,000 112,354 0.0711 0.425 0.413 0.425 0.401 0.456 260,043 0.4321 -2.78%
2008-10-13 0 0.072 0.069 0.075 0.065 0.072 1,252,000 87,314 0.0697 0.437 0.419 0.456 0.395 0.437 206,059 0.4237 9.09%
2008-10-10 0 0.066 0.062 0.066 0.060 0.092 4,816,000 356,084 0.0739 0.401 0.377 0.401 0.365 0.559 792,637 0.4492 -32.65%
2008-10-09 0 0.098 0.093 0.098 0.097 0.100 462,000 45,980 0.0995 0.595 0.565 0.595 0.589 0.608 76,038 0.6047 -5.77%
2008-10-08 0 0.104 0.101 0.105 0.101 0.108 1,327,400 139,200 0.1049 0.632 0.614 0.638 0.614 0.656 218,469 0.6372 -3.70%
2008-10-06 0 0.108 0.106 0.108 0.106 0.111 196,000 21,066 0.1075 0.656 0.644 0.656 0.644 0.674 32,258 0.6530 -1.82%
2008-10-03 0 0.110 0.103 0.117 0.100 0.120 1,764,400 193,208 0.1095 0.668 0.626 0.711 0.608 0.729 290,392 0.6653 -8.33%
2008-10-02 0 0.120 0.107 0.122 0.110 0.120 388,000 46,520 0.1199 0.729 0.650 0.741 0.668 0.729 63,859 0.7285 0.84%
2008-09-30 0 0.119 0.109 0.120 0.107 0.119 750,000 86,970 0.1160 0.723 0.662 0.729 0.650 0.723 123,438 0.7046 0.00%
2008-09-29 0 0.119 0.118 0.250 0.111 0.125 358,800 42,020 0.1171 0.723 0.717 1.519 0.674 0.759 59,053 0.7116 -0.83%
2008-09-26 0 0.120 0.117 0.125 0.118 0.130 1,442,400 183,270 0.1271 0.729 0.711 0.759 0.717 0.790 237,396 0.7720 1.69%
2008-09-25 0 0.118 0.117 0.120 0.117 0.120 981,200 116,654 0.1189 0.717 0.711 0.729 0.711 0.729 161,490 0.7224 0.00%
2008-09-24 0 0.118 0.113 0.126 - - 0 0 - 0.717 0.687 0.766 - - 0 - 0.00%
2008-09-23 0 0.118 0.118 0.124 0.116 0.124 510,000 60,008 0.1177 0.717 0.717 0.753 0.705 0.753 83,938 0.7149 -5.60%
2008-09-22 0 0.125 0.116 0.129 0.121 0.137 1,081,600 131,104 0.1212 0.759 0.705 0.784 0.735 0.832 178,014 0.7365 -8.76%
2008-09-19 0 0.137 0.103 0.137 0.120 0.137 742,000 95,550 0.1288 0.832 0.626 0.832 0.729 0.832 122,121 0.7824 17.09%
2008-09-18 0 0.117 0.107 0.117 0.105 0.117 1,221,600 141,584 0.1159 0.711 0.650 0.711 0.638 0.711 201,056 0.7042 -2.50%
2008-09-17 0 0.120 0.118 0.130 0.118 0.135 1,019,600 136,932 0.1343 0.729 0.717 0.790 0.717 0.820 167,810 0.8160 -10.45%
2008-09-16 0 0.134 0.111 0.134 0.102 0.135 652,400 81,280 0.1246 0.814 0.674 0.814 0.620 0.820 107,375 0.7570 -0.74%
2008-09-12 0 0.135 0.122 0.140 - - 0 0 - 0.820 0.741 0.851 - - 0 - 0.00%
2008-09-11 0 0.135 0.115 0.135 0.135 0.135 576,000 77,760 0.1350 0.820 0.699 0.820 0.820 0.820 94,800 0.8202 -0.74%
2008-09-10 0 0.136 0.136 0.145 0.135 0.136 26,000 3,524 0.1355 0.826 0.826 0.881 0.820 0.826 4,279 0.8235 -1.45%
2008-09-09 0 0.138 0.138 0.150 0.135 0.138 34,800 4,722 0.1357 0.838 0.838 0.911 0.820 0.838 5,728 0.8244 -1.43%
2008-09-08 0 0.140 0.133 0.140 0.140 0.140 28,000 3,920 0.1400 0.851 0.808 0.851 0.851 0.851 4,608 0.8506 -3.45%
2008-09-05 0 0.145 - 0.150 0.145 0.145 158,000 22,910 0.1450 0.881 - 0.911 0.881 0.881 26,004 0.8810 -3.33%
2008-09-04 0 0.150 0.145 0.150 0.150 0.150 18,000 2,700 0.1500 0.911 0.881 0.911 0.911 0.911 2,963 0.9114 1.35%
2008-09-03 0 0.148 0.145 0.148 0.148 0.155 231,200 34,236 0.1481 0.899 0.881 0.899 0.899 0.942 38,052 0.8997 0.00%
2008-09-02 0 0.148 0.148 0.156 0.148 0.148 178,000 26,344 0.1480 0.899 0.899 0.948 0.899 0.899 29,296 0.8992 0.00%
2008-09-01 0 0.148 0.148 0.150 0.148 0.148 40,000 5,920 0.1480 0.899 0.899 0.911 0.899 0.899 6,583 0.8992 -1.33%
2008-08-29 0 0.150 0.150 0.152 0.150 0.150 184,000 27,600 0.1500 0.911 0.911 0.924 0.911 0.911 30,283 0.9114 0.00%
2008-08-28 0 0.150 0.150 0.155 0.150 0.155 475,560 73,116 0.1537 0.911 0.911 0.942 0.911 0.942 78,270 0.9342 -3.23%
2008-08-27 0 0.155 0.150 0.159 0.146 0.155 208,000 31,268 0.1503 0.942 0.911 0.966 0.887 0.942 34,234 0.9134 0.00%
2008-08-26 0 0.155 0.154 0.169 0.155 0.160 209,600 32,498 0.1550 0.942 0.936 1.027 0.942 0.972 34,497 0.9421 -3.12%
2008-08-25 0 0.160 0.160 0.164 0.149 0.170 258,000 39,036 0.1513 0.972 0.972 0.996 0.905 1.033 42,463 0.9193 8.11%
2008-08-21 0 0.148 0.148 0.165 0.148 0.170 1,512,000 240,946 0.1594 0.899 0.899 1.003 0.899 1.033 248,851 0.9682 -4.52%
2008-08-20 0 0.155 0.148 0.155 0.140 0.155 579,600 84,742 0.1462 0.942 0.899 0.942 0.851 0.942 95,393 0.8883 4.73%
2008-08-19 0 0.148 0.136 0.148 0.130 0.150 108,400 15,140 0.1397 0.899 0.826 0.899 0.790 0.911 17,841 0.8486 11.28%
2008-08-18 0 0.133 0.133 0.146 0.131 0.149 276,000 39,348 0.1426 0.808 0.808 0.887 0.796 0.905 45,425 0.8662 -9.52%
2008-08-15 0 0.147 0.147 0.149 0.100 0.134 349,600 46,294 0.1324 0.893 0.893 0.905 0.608 0.814 57,539 0.8046 5.76%
2008-08-14 0 0.139 0.149 0.151 0.129 0.139 37,600 4,920 0.1309 0.845 0.905 0.917 0.784 0.845 6,188 0.7950 0.00%
2008-08-13 0 0.139 0.150 0.160 0.130 0.150 836,000 130,886 0.1566 0.845 0.911 0.972 0.790 0.911 137,592 0.9513 -13.12%
2008-08-12 0 0.160 0.143 0.160 0.116 0.162 218,400 34,990 0.1602 0.972 0.869 0.972 0.705 0.984 35,945 0.9734 -3.03%
2008-08-11 0 0.165 0.142 0.165 0.150 0.170 1,656,000 256,090 0.1546 1.003 0.863 1.003 0.911 1.033 272,551 0.9396 -1.20%
2008-08-08 0 0.167 0.165 0.167 0.150 0.171 1,140,000 180,264 0.1581 1.015 1.003 1.015 0.911 1.039 187,626 0.9608 -4.57%
2008-08-07 0 0.175 0.171 0.175 0.170 0.187 2,263,600 395,792 0.1749 1.063 1.039 1.063 1.033 1.136 372,553 1.0624 -3.31%
2008-08-05 0 0.181 0.181 0.187 0.180 0.186 1,511,200 273,720 0.1811 1.100 1.100 1.136 1.094 1.130 248,720 1.1005 -2.69%
2008-08-04 0 0.186 0.186 0.193 0.186 0.186 3,200 586 0.1831 1.130 1.130 1.173 1.130 1.130 527 1.1127 -3.63%
2008-08-01 0 0.193 0.186 0.194 0.180 0.193 223,200 42,910 0.1922 1.173 1.130 1.179 1.094 1.173 36,735 1.1681 2.66%
2008-07-31 0 0.188 0.188 0.194 0.187 0.194 1,346,000 255,280 0.1897 1.142 1.142 1.179 1.136 1.179 221,530 1.1523 -3.09%
2008-07-30 0 0.194 0.188 0.200 0.187 0.194 248,400 47,208 0.1900 1.179 1.142 1.215 1.136 1.179 40,883 1.1547 3.74%
2008-07-29 0 0.187 0.187 0.194 0.187 0.190 104,000 19,508 0.1876 1.136 1.136 1.179 1.136 1.154 17,117 1.1397 -1.58%
2008-07-28 0 0.190 0.186 0.194 0.185 0.190 1,000,400 189,961 0.1899 1.154 1.130 1.179 1.124 1.154 164,650 1.1537 0.00%
2008-07-25 0 0.190 0.186 0.190 0.190 0.191 2,656,000 505,140 0.1902 1.154 1.130 1.154 1.154 1.161 437,135 1.1556 -4.04%
2008-07-24 0 0.198 0.191 0.198 0.190 0.198 1,680,400 325,834 0.1939 1.203 1.161 1.203 1.154 1.203 276,567 1.1781 3.66%
2008-07-23 0 0.191 0.191 0.194 0.190 0.195 484,000 92,756 0.1916 1.161 1.161 1.179 1.154 1.185 79,659 1.1644 -1.55%
2008-07-22 0 0.194 0.186 0.195 - - 800 140 0.1750 1.179 1.130 1.185 - - 132 1.0633 0.00%
2008-07-21 0 0.194 0.180 0.194 0.194 0.195 600,000 116,988 0.1950 1.179 1.094 1.179 1.179 1.185 98,750 1.1847 -0.51%
2008-07-18 0 0.195 0.190 0.195 0.190 0.195 202,800 38,926 0.1919 1.185 1.154 1.185 1.154 1.185 33,378 1.1662 2.63%
2008-07-17 0 0.190 0.190 0.195 0.190 0.190 460,000 87,400 0.1900 1.154 1.154 1.185 1.154 1.154 75,709 1.1544 -2.56%
2008-07-16 0 0.195 0.190 0.195 0.186 0.195 150,000 28,700 0.1913 1.185 1.154 1.185 1.130 1.185 24,688 1.1625 0.00%
2008-07-15 0 0.195 0.190 0.195 0.190 0.195 512,800 98,694 0.1925 1.185 1.154 1.185 1.154 1.185 84,399 1.1694 0.00%
2008-07-14 0 0.195 0.190 0.199 0.190 0.195 182,000 34,590 0.1901 1.185 1.154 1.209 1.154 1.185 29,954 1.1548 2.63%
2008-07-11 0 0.190 0.190 0.195 0.190 0.200 206,000 39,740 0.1929 1.154 1.154 1.185 1.154 1.215 33,904 1.1721 -2.56%
2008-07-10 0 0.195 0.190 0.200 0.195 0.200 356,000 69,700 0.1958 1.185 1.154 1.215 1.185 1.215 58,592 1.1896 -2.50%
2008-07-09 0 0.200 0.195 0.200 0.195 0.200 1,561,466 310,271 0.1987 1.215 1.185 1.215 1.185 1.215 256,993 1.2073 1.52%
2008-07-08 0 0.197 0.182 0.197 0.197 0.200 172,000 34,248 0.1991 1.197 1.106 1.197 1.197 1.215 28,308 1.2098 3.68%
2008-07-07 0 0.190 0.190 0.200 0.170 0.200 252,000 48,729 0.1934 1.154 1.154 1.215 1.033 1.215 41,475 1.1749 0.00%
2008-07-04 0 0.190 0.187 0.200 0.190 0.190 50,000 9,500 0.1900 1.154 1.136 1.215 1.154 1.154 8,229 1.1544 0.00%
2008-07-03 0 0.190 0.190 0.200 0.190 0.201 1,264,000 252,024 0.1994 1.154 1.154 1.215 1.154 1.221 208,034 1.2115 -5.00%
2008-07-02 0 0.200 0.200 0.205 0.200 0.201 1,144,000 229,684 0.2008 1.215 1.215 1.246 1.215 1.221 188,284 1.2199 -0.50%
2008-06-30 0 0.201 0.201 0.215 0.200 0.210 944,000 190,514 0.2018 1.221 1.221 1.306 1.215 1.276 155,367 1.2262 -4.29%
2008-06-27 0 0.210 0.210 0.212 0.210 0.212 790,000 166,580 0.2109 1.276 1.276 1.288 1.276 1.288 130,021 1.2812 -3.67%
2008-06-26 0 0.218 0.211 0.218 0.211 0.220 1,699,200 365,466 0.2151 1.325 1.282 1.325 1.282 1.337 279,661 1.3068 3.81%
2008-06-25 0 0.210 0.205 0.215 0.205 0.210 520,000 109,100 0.2098 1.276 1.246 1.306 1.246 1.276 85,584 1.2748 2.44%
2008-06-24 0 0.205 0.203 0.209 0.205 0.220 866,000 181,022 0.2090 1.246 1.233 1.270 1.246 1.337 142,530 1.2701 -6.82%
2008-06-23 0 0.220 0.211 0.220 0.210 0.220 3,462,000 742,320 0.2144 1.337 1.282 1.337 1.276 1.337 569,790 1.3028 -2.22%
2008-06-20 0 0.225 0.220 0.225 0.222 0.228 1,198,000 269,243 0.2247 1.367 1.337 1.367 1.349 1.385 197,172 1.3655 -0.44%
2008-06-19 0 0.226 0.225 0.228 0.226 0.232 2,001,200 453,206 0.2265 1.373 1.367 1.385 1.373 1.410 329,366 1.3760 -2.59%
2008-06-18 0 0.232 0.230 0.233 0.228 0.234 992,000 228,612 0.2305 1.410 1.397 1.416 1.385 1.422 163,267 1.4002 -1.28%
2008-06-17 0 0.235 0.230 0.235 0.230 0.237 586,800 135,938 0.2317 1.428 1.397 1.428 1.397 1.440 96,578 1.4075 0.00%
2008-06-16 0 0.235 0.226 0.235 0.226 0.237 1,465,600 339,640 0.2317 1.428 1.373 1.428 1.373 1.440 241,215 1.4080 0.00%
2008-06-13 0 0.235 0.235 0.237 0.235 0.237 248,000 58,740 0.2369 1.428 1.428 1.440 1.428 1.440 40,817 1.4391 -2.08%
2008-06-12 0 0.240 0.239 0.240 0.238 0.240 1,226,000 293,610 0.2395 1.458 1.452 1.458 1.446 1.458 201,780 1.4551 -2.04%
2008-06-11 0 0.245 0.240 0.245 0.240 0.245 111,200 27,181 0.2444 1.489 1.458 1.489 1.458 1.489 18,302 1.4852 0.00%
2008-06-10 0 0.245 0.240 0.245 0.245 0.250 322,800 79,362 0.2459 1.489 1.458 1.489 1.489 1.519 53,128 1.4938 -2.00%
2008-06-06 0 0.250 0.247 0.250 0.247 0.250 1,028,800 256,432 0.2493 1.519 1.501 1.519 1.501 1.519 169,324 1.5144 0.00%
2008-06-05 0 0.250 0.246 0.250 0.246 0.260 1,668,800 420,870 0.2522 1.519 1.495 1.519 1.495 1.580 274,658 1.5323 0.00%
2008-06-04 0 0.250 0.248 0.255 0.250 0.250 640,000 159,900 0.2498 1.519 1.507 1.549 1.519 1.519 105,334 1.5180 -1.96%
2008-06-03 0 0.255 0.255 0.260 0.246 0.255 1,540,000 390,028 0.2533 1.549 1.549 1.580 1.495 1.549 253,460 1.5388 0.00%
2008-06-02 0 0.255 0.248 0.255 0.250 0.255 1,376,000 345,530 0.2511 1.549 1.507 1.549 1.519 1.549 226,468 1.5257 2.00%
2008-05-30 0 0.250 0.250 0.260 0.250 0.255 1,530,400 383,256 0.2504 1.519 1.519 1.580 1.519 1.549 251,880 1.5216 -1.96%
2008-05-29 0 0.255 0.250 0.260 0.250 0.255 1,480,800 372,564 0.2516 1.549 1.519 1.580 1.519 1.549 243,716 1.5287 0.00%
2008-05-28 0 0.255 0.255 0.260 0.250 0.260 3,462,000 871,020 0.2516 1.549 1.549 1.580 1.519 1.580 569,790 1.5287 0.00%
2008-05-27 0 0.255 0.255 0.260 0.255 0.260 889,600 227,024 0.2552 1.549 1.549 1.580 1.549 1.580 146,414 1.5506 2.00%
2008-05-26 0 0.250 0.250 0.260 0.250 0.265 2,486,000 641,120 0.2579 1.519 1.519 1.580 1.519 1.610 409,156 1.5669 -1.96%
2008-05-23 0 0.255 0.250 0.255 0.250 0.265 5,322,000 1,346,150 0.2529 1.549 1.519 1.549 1.519 1.610 875,917 1.5368 2.82%
2008-05-22 0 0.248 0.246 0.248 0.245 0.250 941,333 235,187 0.2498 1.507 1.495 1.507 1.489 1.519 154,928 1.5180 -0.80%
2008-05-21 0 0.250 0.250 0.255 0.250 0.255 2,318,000 580,050 0.2502 1.519 1.519 1.549 1.519 1.549 381,506 1.5204 0.00%
2008-05-20 0 0.250 0.250 0.255 0.250 0.260 5,510,400 1,386,986 0.2517 1.519 1.519 1.549 1.519 1.580 906,924 1.5293 -3.85%
2008-05-19 0 0.260 0.260 0.265 0.255 0.265 1,309,328 342,749 0.2618 1.580 1.580 1.610 1.549 1.610 215,495 1.5905 0.00%
2008-05-16 0 0.260 0.260 0.265 0.255 0.265 7,904,400 2,038,466 0.2579 1.580 1.580 1.610 1.549 1.610 1,300,939 1.5669 0.00%
2008-05-15 0 0.260 0.255 0.265 0.255 0.265 746,000 194,970 0.2614 1.580 1.549 1.610 1.549 1.610 122,780 1.5880 0.00%
2008-05-14 0 0.260 0.260 0.265 0.255 0.260 2,560,000 657,190 0.2567 1.580 1.580 1.610 1.549 1.580 421,335 1.5598 1.96%
2008-05-13 0 0.255 0.255 0.260 0.255 0.265 2,793,466 726,131 0.2599 1.549 1.549 1.580 1.549 1.610 459,760 1.5794 -3.77%
2008-05-09 0 0.265 0.265 0.270 0.265 0.270 1,600,000 431,100 0.2694 1.610 1.610 1.640 1.610 1.640 263,335 1.6371 -1.85%
2008-05-08 0 0.270 0.265 0.270 0.260 0.270 714,000 187,870 0.2631 1.640 1.610 1.640 1.580 1.640 117,513 1.5987 1.89%
2008-05-07 0 0.265 0.260 0.265 0.260 0.270 3,104,000 820,000 0.2642 1.610 1.580 1.610 1.580 1.640 510,869 1.6051 0.00%
2008-05-06 0 0.265 0.265 0.270 0.265 0.270 4,458,800 1,199,870 0.2691 1.610 1.610 1.640 1.610 1.640 733,848 1.6350 -1.85%
2008-05-05 0 0.270 0.270 0.275 0.265 0.275 5,181,600 1,414,330 0.2730 1.640 1.640 1.671 1.610 1.671 852,809 1.6584 1.89%
2008-05-02 0 0.265 0.265 0.270 0.265 0.280 9,174,400 2,528,360 0.2756 1.610 1.610 1.640 1.610 1.701 1,509,961 1.6745 -3.64%
2008-04-30 0 0.275 0.270 0.275 0.270 0.280 16,811,600 4,621,006 0.2749 1.671 1.640 1.671 1.640 1.701 2,766,923 1.6701 -1.79%
2008-04-29 0 0.280 0.275 0.280 0.260 0.290 17,414,000 4,805,620 0.2760 1.701 1.671 1.701 1.580 1.762 2,866,068 1.6767 7.69%
2008-04-28 0 0.260 0.260 0.265 0.255 0.260 1,022,800 264,912 0.2590 1.580 1.580 1.610 1.549 1.580 168,337 1.5737 4.00%
2008-04-25 0 0.250 0.250 0.255 0.245 0.265 3,222,800 811,108 0.2517 1.519 1.519 1.549 1.489 1.610 530,422 1.5292 -5.66%
2008-04-24 0 0.265 0.260 0.265 0.265 0.270 1,550,000 410,970 0.2651 1.610 1.580 1.610 1.610 1.640 255,105 1.6110 0.00%
2008-04-23 0 0.265 0.260 0.265 0.260 0.265 1,240,400 324,696 0.2618 1.610 1.580 1.610 1.580 1.610 204,150 1.5905 -1.85%
2008-04-22 0 0.270 0.265 0.270 0.260 0.270 1,779,600 467,532 0.2627 1.640 1.610 1.640 1.580 1.640 292,894 1.5963 0.00%
2008-04-21 0 0.270 0.265 0.270 0.265 0.275 1,552,000 420,790 0.2711 1.640 1.610 1.640 1.610 1.671 255,435 1.6473 0.00%
2008-04-18 0 0.270 0.270 0.275 0.270 0.275 1,892,000 517,250 0.2734 1.640 1.640 1.671 1.640 1.671 311,393 1.6611 -1.82%
2008-04-17 0 0.275 0.270 0.275 0.270 0.280 2,466,000 674,340 0.2735 1.671 1.640 1.671 1.640 1.701 405,864 1.6615 0.00%
2008-04-16 0 0.275 0.270 0.275 0.270 0.280 4,745,200 1,303,318 0.2747 1.671 1.640 1.671 1.640 1.701 780,985 1.6688 0.00%
2008-04-15 0 0.275 0.270 0.275 0.270 0.275 4,446,666 1,222,767 0.2750 1.671 1.640 1.671 1.640 1.671 731,851 1.6708 0.00%
2008-04-14 0 0.275 0.270 0.275 0.270 0.280 4,248,000 1,166,400 0.2746 1.671 1.640 1.671 1.640 1.701 699,153 1.6683 -1.79%
2008-04-11 0 0.280 0.275 0.280 0.270 0.280 2,004,000 551,900 0.2754 1.701 1.671 1.701 1.640 1.701 329,827 1.6733 1.82%
2008-04-10 0 0.275 0.270 0.275 0.265 0.275 732,400 198,490 0.2710 1.671 1.640 1.671 1.610 1.671 120,541 1.6467 1.85%
2008-04-09 0 0.270 0.270 0.275 0.270 0.280 1,670,000 459,000 0.2749 1.640 1.640 1.671 1.640 1.701 274,856 1.6700 -3.57%
2008-04-08 0 0.280 0.270 0.280 0.265 0.280 4,103,601 1,117,906 0.2724 1.701 1.640 1.701 1.610 1.701 675,388 1.6552 1.82%
2008-04-07 0 0.275 0.270 0.275 0.270 0.280 1,974,800 539,542 0.2732 1.671 1.640 1.671 1.640 1.701 325,021 1.6600 1.85%
2008-04-03 0 0.270 0.270 0.275 0.270 0.280 1,366,000 379,480 0.2778 1.640 1.640 1.671 1.640 1.701 224,822 1.6879 -3.57%
2008-04-02 0 0.280 0.280 0.285 0.280 0.285 2,322,000 654,030 0.2817 1.701 1.701 1.732 1.701 1.732 382,164 1.7114 -1.75%
2008-04-01 0 0.285 0.285 0.290 0.280 0.300 1,629,600 470,396 0.2887 1.732 1.732 1.762 1.701 1.823 268,206 1.7539 -5.00%
2008-03-31 0 0.300 0.300 0.305 0.300 0.310 8,652,266 2,629,834 0.3039 1.823 1.823 1.853 1.823 1.884 1,424,026 1.8468 -4.76%
2008-03-28 0 0.315 0.310 0.315 0.305 0.315 9,048,000 2,808,540 0.3104 1.914 1.884 1.914 1.853 1.914 1,489,157 1.8860 -1.56%
2008-03-27 0 0.320 0.315 0.320 0.305 0.320 26,327,600 8,222,878 0.3123 1.944 1.914 1.944 1.853 1.944 4,333,105 1.8977 0.00%
2008-03-26 0 0.320 0.315 0.320 0.305 0.320 19,944,000 6,259,430 0.3139 1.944 1.914 1.944 1.853 1.944 3,282,466 1.9069 0.00%
2008-03-25 0 0.320 0.315 0.320 0.300 0.320 25,826,000 8,033,108 0.3110 1.944 1.914 1.944 1.823 1.944 4,250,550 1.8899 3.23%
2008-03-20 0 0.310 0.310 0.315 0.290 0.315 16,356,000 4,979,960 0.3045 1.884 1.884 1.914 1.762 1.914 2,691,938 1.8500 -1.59%
2008-03-19 0 0.315 0.310 0.315 0.300 0.320 22,754,000 7,070,190 0.3107 1.914 1.884 1.914 1.823 1.944 3,744,948 1.8879 0.00%
2008-03-18 0 0.315 0.300 0.315 0.290 0.320 26,069,207 8,026,416 0.3079 1.914 1.823 1.914 1.762 1.944 4,290,578 1.8707 -3.08%
2008-03-17 0 0.325 0.320 0.325 0.300 0.325 34,668,800 10,823,164 0.3122 1.975 1.944 1.975 1.823 1.975 5,705,935 1.8968 -1.52%
2008-03-14 0 0.330 0.325 0.330 0.305 0.330 32,422,800 10,331,810 0.3187 2.005 1.975 2.005 1.853 2.005 5,336,279 1.9361 1.54%
2008-03-13 0 0.325 0.325 0.330 0.315 0.330 16,256,400 5,221,738 0.3212 1.975 1.975 2.005 1.914 2.005 2,675,546 1.9517 -1.52%
2008-03-12 0 0.330 0.325 0.330 0.320 0.330 24,051,600 7,797,440 0.3242 2.005 1.975 2.005 1.944 2.005 3,958,512 1.9698 1.54%
2008-03-11 0 0.325 0.320 0.325 0.300 0.325 21,140,000 6,673,030 0.3157 1.975 1.944 1.975 1.823 1.975 3,479,309 1.9179 3.17%
2008-03-10 0 0.315 0.310 0.315 0.300 0.315 10,175,684 3,134,452 0.3080 1.914 1.884 1.914 1.823 1.914 1,674,756 1.8716 -1.56%
2008-03-07 0 0.320 0.315 0.320 0.300 0.320 7,852,000 2,429,824 0.3095 1.944 1.914 1.944 1.823 1.944 1,292,315 1.8802 0.00%
2008-03-06 0 0.320 0.320 0.325 0.315 0.325 13,257,710 4,220,621 0.3184 1.944 1.944 1.975 1.914 1.975 2,182,009 1.9343 -1.54%
2008-03-05 0 0.325 0.315 0.325 0.310 0.325 10,116,509 3,223,813 0.3187 1.975 1.914 1.975 1.884 1.975 1,665,017 1.9362 -1.52%
2008-03-04 0 0.330 0.325 0.330 0.295 0.330 28,341,600 8,943,056 0.3155 2.005 1.975 2.005 1.792 2.005 4,664,578 1.9172 0.00%
2008-03-03 0 0.330 0.320 0.325 0.265 0.330 29,843,200 8,840,998 0.2962 2.005 1.944 1.975 1.610 2.005 4,911,718 1.8000 13.79%
2008-02-29 0 0.290 0.290 0.295 0.265 0.295 15,938,400 4,410,070 0.2767 1.762 1.762 1.792 1.610 1.792 2,623,208 1.6812 5.45%
2008-02-28 0 0.275 0.270 0.275 0.260 0.275 13,038,000 3,500,840 0.2685 1.671 1.640 1.671 1.580 1.671 2,145,848 1.6314 7.84%
2008-02-27 0 0.255 0.255 0.260 0.255 0.265 1,096,000 283,930 0.2591 1.549 1.549 1.580 1.549 1.610 180,384 1.5740 -3.77%
2008-02-26 0 0.265 0.260 0.265 0.260 0.265 534,000 139,240 0.2607 1.610 1.580 1.610 1.580 1.610 87,888 1.5843 1.92%
2008-02-25 0 0.260 0.260 0.265 0.260 0.260 1,308,000 340,080 0.2600 1.580 1.580 1.610 1.580 1.580 215,276 1.5797 0.00%
2008-02-22 0 0.260 0.260 0.265 0.260 0.270 1,842,000 483,300 0.2624 1.580 1.580 1.610 1.580 1.640 303,164 1.5942 -3.70%
2008-02-21 0 0.270 0.265 0.270 0.260 0.270 801,600 211,964 0.2644 1.640 1.610 1.640 1.580 1.640 131,931 1.6066 0.00%
2008-02-20 0 0.270 0.265 0.270 0.260 0.275 1,717,733 450,516 0.2623 1.640 1.610 1.640 1.580 1.671 282,712 1.5936 0.00%
2008-02-19 0 0.270 0.265 0.270 0.265 0.275 3,015,200 810,830 0.2689 1.640 1.610 1.640 1.610 1.671 496,254 1.6339 0.00%
2008-02-18 0 0.270 0.270 0.275 0.260 0.270 2,882,000 767,790 0.2664 1.640 1.640 1.671 1.580 1.640 474,332 1.6187 3.85%
2008-02-15 0 0.260 0.260 0.265 0.245 0.260 4,872,800 1,241,472 0.2548 1.580 1.580 1.610 1.489 1.580 801,986 1.5480 1.96%
2008-02-14 0 0.255 0.255 0.260 0.255 0.255 1,231,200 313,932 0.2550 1.549 1.549 1.580 1.549 1.549 202,636 1.5492 0.00%
2008-02-13 0 0.255 0.250 0.255 0.255 0.260 433,200 110,468 0.2550 1.549 1.519 1.549 1.549 1.580 71,298 1.5494 2.00%
2008-02-12 0 0.250 0.250 0.260 0.250 0.250 46,800 11,697 0.2499 1.519 1.519 1.580 1.519 1.519 7,703 1.5186 0.00%
2008-02-11 0 0.250 0.250 0.265 0.250 0.250 20,000 5,000 0.2500 1.519 1.519 1.610 1.519 1.519 3,292 1.5190 -5.66%
2008-02-06 0 0.265 0.260 0.265 0.250 0.270 651,600 170,499 0.2617 1.610 1.580 1.610 1.519 1.640 107,243 1.5898 -1.85%
2008-02-05 0 0.270 0.265 0.270 0.245 0.270 4,932,000 1,300,856 0.2638 1.640 1.610 1.640 1.489 1.640 811,729 1.6026 3.85%
2008-02-04 0 0.260 0.250 0.260 0.250 0.260 540,800 138,442 0.2560 1.580 1.519 1.580 1.519 1.580 89,007 1.5554 1.96%
2008-02-01 0 0.255 0.247 0.250 0.245 0.255 270,000 66,798 0.2474 1.549 1.501 1.519 1.489 1.549 44,438 1.5032 0.00%
2008-01-31 0 0.255 0.247 0.260 0.240 0.255 954,400 235,492 0.2467 1.549 1.501 1.580 1.458 1.549 157,079 1.4992 2.00%
2008-01-30 0 0.250 0.250 0.255 0.240 0.250 702,000 172,088 0.2451 1.519 1.519 1.549 1.458 1.519 115,538 1.4894 0.00%
2008-01-29 0 0.250 0.235 0.250 0.230 0.250 182,000 44,402 0.2440 1.519 1.428 1.519 1.397 1.519 29,954 1.4823 4.17%
2008-01-28 0 0.240 0.240 0.250 0.235 0.250 438,000 108,330 0.2473 1.458 1.458 1.519 1.428 1.519 72,088 1.5027 -4.00%
2008-01-25 0 0.250 0.250 0.260 0.250 0.250 238,000 59,500 0.2500 1.519 1.519 1.580 1.519 1.519 39,171 1.5190 -3.85%
2008-01-24 0 0.260 0.246 0.260 0.248 0.265 3,513,200 886,928 0.2525 1.580 1.495 1.580 1.507 1.610 578,217 1.5339 6.12%
2008-01-23 0 0.245 0.241 0.245 0.230 0.245 1,444,800 351,970 0.2436 1.489 1.464 1.489 1.397 1.489 237,791 1.4802 4.70%
2008-01-22 0 0.234 0.233 0.234 0.220 0.250 3,308,001 791,960 0.2394 1.422 1.416 1.422 1.337 1.519 544,445 1.4546 -8.24%
2008-01-21 0 0.255 0.250 0.255 0.250 0.265 1,890,800 487,674 0.2579 1.549 1.519 1.549 1.519 1.610 311,196 1.5671 -3.77%
2008-01-18 0 0.265 0.260 0.265 0.250 0.265 3,748,000 967,040 0.2580 1.610 1.580 1.610 1.519 1.610 616,861 1.5677 1.92%
2008-01-17 0 0.260 0.255 0.260 0.250 0.260 2,017,200 510,022 0.2528 1.580 1.549 1.580 1.519 1.580 331,999 1.5362 0.00%
2008-01-16 0 0.260 0.255 0.260 0.255 0.265 5,000,800 1,296,814 0.2593 1.580 1.549 1.580 1.549 1.610 823,052 1.5756 -5.45%
2008-01-15 0 0.275 0.270 0.275 0.260 0.285 3,463,600 931,430 0.2689 1.671 1.640 1.671 1.580 1.732 570,054 1.6339 -3.51%
2008-01-14 0 0.285 0.275 0.285 0.275 0.290 3,914,000 1,093,060 0.2793 1.732 1.671 1.732 1.671 1.762 644,182 1.6968 0.00%
2008-01-11 0 0.285 0.280 0.290 0.280 0.290 3,296,092 938,492 0.2847 1.732 1.701 1.762 1.701 1.762 542,484 1.7300 0.00%
2008-01-10 0 0.285 0.280 0.285 0.275 0.285 1,715,757 481,891 0.2809 1.732 1.701 1.732 1.671 1.732 282,386 1.7065 0.00%
2008-01-09 0 0.285 0.280 0.285 0.275 0.285 1,766,800 492,210 0.2786 1.732 1.701 1.732 1.671 1.732 290,787 1.6927 1.79%
2008-01-08 0 0.280 0.280 0.285 0.280 0.285 2,392,000 669,780 0.2800 1.701 1.701 1.732 1.701 1.732 393,685 1.7013 0.00%
2008-01-07 0 0.280 0.280 0.285 0.280 0.290 2,528,400 711,216 0.2813 1.701 1.701 1.732 1.701 1.762 416,135 1.7091 -3.45%
2008-01-04 0 0.290 0.285 0.290 0.285 0.295 2,188,000 633,260 0.2894 1.762 1.732 1.762 1.732 1.792 360,110 1.7585 -3.33%
2008-01-03 0 0.300 0.295 0.300 0.290 0.305 16,004,800 4,728,776 0.2955 1.823 1.792 1.823 1.762 1.853 2,634,136 1.7952 -3.23%
2008-01-02 0 0.310 0.300 0.310 0.280 0.310 9,366,000 2,751,250 0.2937 1.884 1.823 1.884 1.701 1.884 1,541,495 1.7848 0.00%
2007-12-31 0 0.310 0.310 0.315 0.260 0.310 13,741,600 3,886,090 0.2828 1.884 1.884 1.914 1.580 1.884 2,261,649 1.7183 16.98%
2007-12-28 0 0.265 0.265 0.270 0.260 0.265 1,926,000 509,310 0.2644 1.610 1.610 1.640 1.580 1.610 316,989 1.6067 0.00%
2007-12-27 0 0.265 0.260 0.270 0.260 0.275 5,357,200 1,440,900 0.2690 1.610 1.580 1.640 1.580 1.671 881,710 1.6342 -1.85%
2007-12-24 0 0.270 0.265 0.270 0.260 0.270 6,170,000 1,647,110 0.2670 1.640 1.610 1.640 1.580 1.640 1,015,484 1.6220 5.88%
2007-12-21 0 0.255 0.255 0.260 0.255 0.260 3,257,200 846,454 0.2599 1.549 1.549 1.580 1.549 1.580 536,083 1.5790 0.00%
2007-12-20 0 0.255 0.255 0.260 0.249 0.265 9,049,200 2,283,734 0.2524 1.549 1.549 1.580 1.513 1.610 1,489,355 1.5334 -1.92%
2007-12-19 0 0.260 0.255 0.260 0.250 0.260 3,948,000 1,013,900 0.2568 1.580 1.549 1.580 1.519 1.580 649,778 1.5604 1.96%
2007-12-18 0 0.255 0.250 0.255 0.249 0.255 2,927,600 740,671 0.2530 1.549 1.519 1.549 1.513 1.549 481,837 1.5372 0.00%
2007-12-17 0 0.255 0.250 0.255 0.250 0.255 3,143,600 794,536 0.2527 1.549 1.519 1.549 1.519 1.549 517,387 1.5357 0.00%
2007-12-14 0 0.255 0.255 0.260 0.255 0.260 3,544,000 910,300 0.2569 1.549 1.549 1.580 1.549 1.580 583,286 1.5606 0.00%
2007-12-13 0 0.255 0.255 0.265 0.255 0.265 3,181,600 832,570 0.2617 1.549 1.549 1.610 1.549 1.610 523,641 1.5900 -1.92%
2007-12-12 0 0.260 0.260 0.265 0.255 0.260 2,518,600 655,050 0.2601 1.580 1.580 1.610 1.549 1.580 414,522 1.5803 -3.70%
2007-12-11 0 0.270 0.265 0.270 0.265 0.270 3,351,145 898,679 0.2682 1.640 1.610 1.640 1.610 1.640 551,545 1.6294 1.89%
2007-12-10 0 0.265 0.260 0.270 0.255 0.265 1,777,601 462,044 0.2599 1.610 1.580 1.640 1.549 1.610 292,565 1.5793 0.00%
2007-12-07 0 0.265 0.260 0.265 0.265 0.270 3,209,600 856,192 0.2668 1.610 1.580 1.610 1.610 1.640 528,249 1.6208 0.00%
2007-12-06 0 0.265 0.260 0.265 0.255 0.265 4,321,600 1,133,312 0.2622 1.610 1.580 1.610 1.549 1.610 711,267 1.5934 3.92%
2007-12-05 0 0.255 0.255 0.260 0.255 0.265 2,492,800 639,672 0.2566 1.549 1.549 1.580 1.549 1.610 410,275 1.5591 -3.77%
2007-12-04 0 0.265 0.260 0.265 0.255 0.265 2,498,800 648,246 0.2594 1.610 1.580 1.610 1.549 1.610 411,263 1.5762 3.92%
2007-12-03 0 0.255 0.255 0.260 0.255 0.265 634,400 164,514 0.2593 1.549 1.549 1.580 1.549 1.610 104,412 1.5756 -1.92%
2007-11-30 0 0.260 0.255 0.260 0.255 0.260 1,472,000 377,320 0.2563 1.580 1.549 1.580 1.549 1.580 242,268 1.5574 0.00%
2007-11-29 0 0.260 0.250 0.260 0.250 0.265 5,672,000 1,473,230 0.2597 1.580 1.519 1.580 1.519 1.610 933,521 1.5781 0.00%
2007-11-28 0 0.260 0.250 0.260 0.250 0.260 3,996,800 1,015,698 0.2541 1.580 1.519 1.580 1.519 1.580 657,810 1.5441 0.00%
2007-11-27 0 0.260 0.250 0.260 0.250 0.260 2,341,200 597,038 0.2550 1.580 1.519 1.580 1.519 1.580 385,324 1.5494 0.00%
2007-11-26 0 0.260 0.255 0.260 0.255 0.265 636,000 164,140 0.2581 1.580 1.549 1.580 1.549 1.610 104,676 1.5681 1.96%
2007-11-23 0 0.255 0.250 0.255 0.250 0.270 4,248,400 1,110,046 0.2613 1.549 1.519 1.549 1.519 1.640 699,219 1.5876 -1.92%
2007-11-22 0 0.260 0.255 0.265 0.255 0.265 6,594,400 1,727,526 0.2620 1.580 1.549 1.610 1.549 1.610 1,085,334 1.5917 -1.89%
2007-11-21 0 0.265 0.265 0.270 0.265 0.270 1,242,800 330,992 0.2663 1.610 1.610 1.640 1.610 1.640 204,545 1.6182 -1.85%
2007-11-20 0 0.270 0.270 0.275 0.260 0.275 1,416,000 373,330 0.2637 1.640 1.640 1.671 1.580 1.671 233,051 1.6019 -1.82%
2007-11-19 0 0.275 0.270 0.275 0.270 0.280 1,638,000 450,670 0.2751 1.671 1.640 1.671 1.640 1.701 269,589 1.6717 1.85%
2007-11-16 0 0.270 0.265 0.270 0.270 0.280 6,952,000 1,910,630 0.2748 1.640 1.610 1.640 1.640 1.701 1,144,189 1.6699 -3.57%
2007-11-15 0 0.280 0.275 0.280 0.280 0.285 2,784,400 785,084 0.2820 1.701 1.671 1.701 1.701 1.732 458,268 1.7132 0.00%
2007-11-14 0 0.280 0.280 0.285 0.270 0.290 1,836,000 514,210 0.2801 1.701 1.701 1.732 1.640 1.762 302,176 1.7017 3.70%
2007-11-13 0 0.270 0.270 0.275 0.270 0.285 5,067,200 1,394,890 0.2753 1.640 1.640 1.671 1.640 1.732 833,981 1.6726 -3.57%
2007-11-12 0 0.280 0.275 0.280 0.275 0.285 7,781,584 2,180,680 0.2802 1.701 1.671 1.701 1.671 1.732 1,280,725 1.7027 -3.45%
2007-11-09 0 0.290 0.285 0.290 0.275 0.290 7,288,000 2,036,060 0.2794 1.762 1.732 1.762 1.671 1.762 1,199,489 1.6974 0.00%
2007-11-08 0 0.290 0.280 0.290 0.280 0.290 3,901,600 1,112,724 0.2852 1.762 1.701 1.762 1.701 1.762 642,141 1.7328 -1.69%
2007-11-07 0 0.295 0.290 0.295 0.285 0.295 2,295,600 666,372 0.2903 1.792 1.762 1.792 1.732 1.792 377,819 1.7637 1.72%
2007-11-06 0 0.290 0.285 0.290 0.285 0.290 3,288,500 950,003 0.2889 1.762 1.732 1.762 1.732 1.762 541,235 1.7553 0.00%
2007-11-05 0 0.290 0.285 0.290 0.280 0.295 7,832,400 2,259,152 0.2884 1.762 1.732 1.762 1.701 1.792 1,289,089 1.7525 0.00%
2007-11-02 0 0.290 0.285 0.290 0.280 0.300 7,478,800 2,157,576 0.2885 1.762 1.732 1.762 1.701 1.823 1,230,892 1.7529 -3.33%
2007-11-01 0 0.300 0.290 0.300 0.290 0.300 5,950,800 1,770,670 0.2976 1.823 1.762 1.823 1.762 1.823 979,407 1.8079 1.69%
2007-10-31 0 0.295 0.290 0.295 0.290 0.300 5,087,200 1,492,422 0.2934 1.792 1.762 1.792 1.762 1.823 837,272 1.7825 0.00%
2007-10-30 0 0.295 0.295 0.300 0.285 0.310 16,068,160 4,815,813 0.2997 1.792 1.792 1.823 1.732 1.884 2,644,564 1.8210 1.72%
2007-10-29 0 0.290 0.285 0.295 0.290 0.300 4,970,000 1,448,862 0.2915 1.762 1.732 1.792 1.762 1.823 817,983 1.7713 -3.33%
2007-10-26 0 0.300 0.290 0.300 0.290 0.300 3,593,200 1,045,752 0.2910 1.823 1.762 1.823 1.762 1.823 591,384 1.7683 1.69%
2007-10-25 0 0.295 0.290 0.295 0.290 0.300 4,531,600 1,329,134 0.2933 1.792 1.762 1.792 1.762 1.823 745,830 1.7821 -1.67%
2007-10-24 0 0.300 0.290 0.295 0.290 0.300 9,351,600 2,778,212 0.2971 1.823 1.762 1.792 1.762 1.823 1,539,125 1.8051 0.00%
2007-10-23 0 0.300 0.295 0.300 0.285 0.305 17,876,600 5,309,478 0.2970 1.823 1.792 1.823 1.732 1.853 2,942,205 1.8046 0.00%
2007-10-22 0 0.300 0.290 0.300 0.280 0.300 15,989,600 4,567,696 0.2857 1.823 1.762 1.823 1.701 1.823 2,631,635 1.7357 0.00%
2007-10-18 0 0.300 0.280 0.300 0.280 0.300 13,258,400 3,834,828 0.2892 1.823 1.701 1.823 1.701 1.823 2,182,122 1.7574 3.45%
2007-10-17 0 0.290 0.285 0.290 0.285 0.295 4,046,000 1,166,280 0.2883 1.762 1.732 1.762 1.732 1.792 665,907 1.7514 -3.33%
2007-10-16 0 0.300 0.295 0.300 0.295 0.305 7,778,800 2,333,262 0.3000 1.823 1.792 1.823 1.792 1.853 1,280,267 1.8225 -4.76%
2007-10-15 0 0.315 0.300 0.315 0.300 0.320 9,346,000 2,851,038 0.3051 1.914 1.823 1.914 1.823 1.944 1,538,203 1.8535 -1.56%
2007-10-12 0 0.320 0.315 0.320 0.305 0.320 13,497,600 4,208,802 0.3118 1.944 1.914 1.944 1.853 1.944 2,221,491 1.8946 0.00%
2007-10-11 0 0.320 0.320 0.325 0.310 0.320 17,441,080 5,519,658 0.3165 1.944 1.944 1.975 1.884 1.944 2,870,525 1.9229 0.00%
2007-10-10 0 0.320 0.315 0.320 0.300 0.320 15,672,400 4,876,770 0.3112 1.944 1.914 1.944 1.823 1.944 2,579,429 1.8906 3.23%
2007-10-09 0 0.310 0.300 0.310 0.300 0.310 8,962,000 2,715,906 0.3030 1.884 1.823 1.884 1.823 1.884 1,475,003 1.8413 3.33%
2007-10-08 0 0.300 0.300 0.305 0.285 0.305 30,392,800 9,011,414 0.2965 1.823 1.823 1.853 1.732 1.853 5,002,173 1.8015 3.45%
2007-10-05 0 0.290 0.290 0.295 0.285 0.300 21,048,000 6,132,420 0.2914 1.762 1.762 1.792 1.732 1.823 3,464,167 1.7702 1.75%
2007-10-04 0 0.285 0.280 0.285 0.280 0.300 8,302,400 2,407,116 0.2899 1.732 1.701 1.732 1.701 1.823 1,366,443 1.7616 -5.00%
2007-10-03 0 0.300 0.290 0.300 0.285 0.320 27,316,800 8,266,770 0.3026 1.823 1.762 1.823 1.732 1.944 4,495,912 1.8387 0.00%
2007-10-02 0 0.300 0.295 0.300 0.275 0.300 22,742,001 6,616,900 0.2910 1.823 1.792 1.823 1.671 1.823 3,742,973 1.7678 7.14%
2007-09-28 0 0.280 0.275 0.280 0.240 0.300 23,858,400 6,195,910 0.2597 1.701 1.671 1.701 1.458 1.823 3,926,714 1.5779 15.23%
2007-09-27 0 0.243 0.244 0.249 0.239 0.250 9,108,200 2,196,889 0.2412 1.476 1.483 1.513 1.452 1.519 1,499,065 1.4655 -2.80%
2007-09-25 0 0.250 0.250 0.255 0.237 0.250 7,729,902 1,882,663 0.2436 1.519 1.519 1.549 1.440 1.519 1,272,219 1.4798 5.49%
2007-09-24 0 0.237 0.237 0.238 0.234 0.245 4,921,200 1,167,281 0.2372 1.440 1.440 1.446 1.422 1.489 809,951 1.4412 -1.66%
2007-09-21 0 0.241 0.241 0.243 0.240 0.245 6,170,000 1,495,700 0.2424 1.464 1.464 1.476 1.458 1.489 1,015,484 1.4729 -0.82%
2007-09-20 0 0.243 0.243 0.248 0.240 0.249 9,589,811 2,345,271 0.2446 1.476 1.476 1.507 1.458 1.513 1,578,331 1.4859 -2.41%
2007-09-19 0 0.249 0.248 0.249 0.236 0.255 16,269,600 4,024,236 0.2473 1.513 1.507 1.513 1.434 1.549 2,677,718 1.5029 1.22%
2007-09-18 0 0.246 0.243 0.246 0.244 0.246 4,878,400 1,193,567 0.2447 1.495 1.476 1.495 1.483 1.495 802,907 1.4866 0.41%
2007-09-17 0 0.245 0.244 0.247 0.244 0.250 5,193,505 1,281,155 0.2467 1.489 1.483 1.501 1.483 1.519 854,769 1.4988 -2.00%
2007-09-14 0 0.250 0.248 0.250 0.249 0.250 3,210,800 802,308 0.2499 1.519 1.507 1.519 1.513 1.519 528,447 1.5182 -1.96%
2007-09-13 0 0.255 0.250 0.255 0.245 0.255 3,025,600 754,921 0.2495 1.549 1.519 1.549 1.489 1.549 497,966 1.5160 0.00%
2007-09-12 0 0.255 0.250 0.255 0.246 0.255 4,990,800 1,243,974 0.2493 1.549 1.519 1.549 1.495 1.549 821,407 1.5144 4.51%
2007-09-11 0 0.244 0.244 0.246 0.244 0.250 5,317,800 1,306,208 0.2456 1.483 1.483 1.495 1.483 1.519 875,226 1.4924 -1.61%
2007-09-10 0 0.248 0.247 0.248 0.241 0.248 5,910,400 1,449,312 0.2452 1.507 1.501 1.507 1.464 1.507 972,758 1.4899 0.00%
2007-09-07 0 0.248 0.248 0.250 0.248 0.250 5,590,400 1,393,350 0.2492 1.507 1.507 1.519 1.507 1.519 920,091 1.5144 -0.80%
2007-09-06 0 0.250 0.250 0.255 0.250 0.255 3,340,400 836,926 0.2505 1.519 1.519 1.549 1.519 1.549 549,777 1.5223 -1.96%
2007-09-05 0 0.255 0.250 0.255 0.250 0.265 5,514,800 1,426,522 0.2587 1.549 1.519 1.549 1.519 1.610 907,649 1.5717 -1.92%
2007-09-04 0 0.260 0.255 0.260 0.250 0.260 9,416,000 2,423,970 0.2574 1.580 1.549 1.580 1.519 1.580 1,549,724 1.5641 0.00%
2007-09-03 0 0.260 0.255 0.260 0.250 0.260 7,248,400 1,861,912 0.2569 1.580 1.549 1.580 1.519 1.580 1,192,972 1.5607 1.96%
2007-08-31 0 0.255 0.255 0.260 0.246 0.260 3,818,000 959,142 0.2512 1.549 1.549 1.580 1.495 1.580 628,382 1.5264 2.00%
2007-08-30 0 0.250 0.250 0.255 0.250 0.265 8,407,600 2,175,664 0.2588 1.519 1.519 1.549 1.519 1.610 1,383,758 1.5723 -1.96%
2007-08-29 0 0.255 0.250 0.255 0.239 0.255 11,978,000 2,908,022 0.2428 1.549 1.519 1.549 1.452 1.549 1,971,389 1.4751 -3.77%
2007-08-28 0 0.265 0.265 0.270 0.265 0.275 11,284,000 3,020,040 0.2676 1.610 1.610 1.640 1.610 1.671 1,857,167 1.6262 -3.64%
2007-08-27 0 0.275 0.270 0.275 0.260 0.275 8,750,258 2,348,553 0.2684 1.671 1.640 1.671 1.580 1.671 1,440,154 1.6308 5.77%
2007-08-24 0 0.260 0.255 0.260 0.250 0.260 5,871,600 1,491,038 0.2539 1.580 1.549 1.580 1.519 1.580 966,372 1.5429 4.00%
2007-08-23 0 0.250 0.250 0.255 0.248 0.255 4,098,000 1,029,382 0.2512 1.519 1.519 1.549 1.507 1.549 674,466 1.5262 0.00%
2007-08-22 0 0.250 0.248 0.250 0.247 0.255 20,963,200 5,204,130 0.2483 1.519 1.507 1.519 1.501 1.549 3,450,210 1.5084 0.00%
2007-08-21 0 0.250 0.246 0.250 0.245 0.260 5,150,000 1,300,814 0.2526 1.519 1.495 1.519 1.489 1.580 847,608 1.5347 2.04%
2007-08-20 0 0.245 0.245 0.250 0.242 0.255 5,202,000 1,286,714 0.2473 1.489 1.489 1.519 1.470 1.549 856,167 1.5029 1.24%
2007-08-17 0 0.242 0.240 0.242 0.230 0.255 17,107,218 4,162,524 0.2433 1.470 1.458 1.470 1.397 1.549 2,815,577 1.4784 -3.20%
2007-08-16 0 0.250 0.250 0.255 0.240 0.265 11,640,000 2,970,996 0.2552 1.519 1.519 1.549 1.458 1.610 1,915,759 1.5508 -7.41%
2007-08-15 0 0.270 0.260 0.270 0.260 0.270 2,918,800 771,374 0.2643 1.640 1.580 1.640 1.580 1.640 480,388 1.6057 -1.82%
2007-08-14 0 0.275 0.265 0.275 0.260 0.275 6,205,200 1,656,172 0.2669 1.671 1.610 1.671 1.580 1.671 1,021,278 1.6217 1.85%
2007-08-13 0 0.270 0.265 0.270 0.260 0.270 4,673,200 1,237,130 0.2647 1.640 1.610 1.640 1.580 1.640 769,135 1.6085 1.89%
2007-08-10 0 0.265 0.260 0.265 0.250 0.270 8,528,000 2,247,160 0.2635 1.610 1.580 1.610 1.519 1.640 1,403,574 1.6010 -3.64%
2007-08-09 0 0.275 0.270 0.275 0.260 0.285 11,842,000 3,244,960 0.2740 1.671 1.640 1.671 1.580 1.732 1,949,005 1.6649 3.77%
2007-08-08 0 0.265 0.255 0.265 0.250 0.285 8,158,000 2,102,860 0.2578 1.610 1.549 1.610 1.519 1.732 1,342,677 1.5662 1.92%
2007-08-07 0 0.260 0.255 0.260 0.255 0.285 12,274,000 3,312,960 0.2699 1.580 1.549 1.580 1.549 1.732 2,020,106 1.6400 -5.45%
2007-08-06 0 0.275 0.270 0.275 0.270 0.285 9,080,000 2,470,230 0.2721 1.671 1.640 1.671 1.640 1.732 1,494,424 1.6530 -3.51%
2007-08-03 0 0.285 0.285 0.290 0.285 0.300 4,864,000 1,415,510 0.2910 1.732 1.732 1.762 1.732 1.823 800,537 1.7682 -5.00%
2007-08-02 0 0.300 0.295 0.300 0.285 0.305 10,652,000 3,117,720 0.2927 1.823 1.792 1.823 1.732 1.853 1,753,150 1.7784 0.00%
2007-08-01 0 0.300 0.290 0.300 0.290 0.310 9,136,400 2,743,786 0.3003 1.823 1.762 1.823 1.762 1.884 1,503,707 1.8247 -3.23%
2007-07-31 0 0.310 0.305 0.310 0.305 0.315 7,410,400 2,306,422 0.3112 1.884 1.853 1.884 1.853 1.914 1,219,634 1.8911 -1.59%
2007-07-30 0 0.315 0.310 0.315 0.295 0.315 13,706,000 4,229,280 0.3086 1.914 1.884 1.914 1.792 1.914 2,255,790 1.8749 5.00%
2007-07-27 0 0.300 0.295 0.300 0.290 0.310 8,780,000 2,655,910 0.3025 1.823 1.792 1.823 1.762 1.884 1,445,049 1.8379 -3.23%
2007-07-26 0 0.310 0.305 0.310 0.290 0.310 9,468,400 2,886,950 0.3049 1.884 1.853 1.884 1.762 1.884 1,558,349 1.8526 6.90%
2007-07-25 0 0.290 0.290 0.300 0.290 0.305 9,666,000 2,874,690 0.2974 1.762 1.762 1.823 1.762 1.853 1,590,870 1.8070 -4.92%
2007-07-24 0 0.305 0.300 0.305 0.300 0.305 5,538,400 1,678,930 0.3031 1.853 1.823 1.853 1.823 1.853 911,533 1.8419 0.00%
2007-07-23 0 0.305 0.300 0.305 0.300 0.315 6,932,000 2,121,990 0.3061 1.853 1.823 1.853 1.823 1.914 1,140,897 1.8599 -1.61%
2007-07-20 0 0.310 0.310 0.315 0.305 0.315 3,407,600 1,053,072 0.3090 1.884 1.884 1.914 1.853 1.914 560,837 1.8777 0.00%
2007-07-19 0 0.310 0.305 0.310 0.300 0.315 3,084,400 949,246 0.3078 1.884 1.853 1.884 1.823 1.914 507,643 1.8699 -1.59%
2007-07-18 0 0.315 0.310 0.315 0.300 0.315 6,518,400 2,012,376 0.3087 1.914 1.884 1.914 1.823 1.914 1,072,825 1.8758 0.00%
2007-07-17 0 0.315 0.310 0.315 0.305 0.320 6,868,000 2,121,880 0.3090 1.914 1.884 1.914 1.853 1.944 1,130,364 1.8772 0.00%
2007-07-16 0 0.315 0.315 0.320 0.305 0.330 11,576,000 3,647,890 0.3151 1.914 1.914 1.944 1.853 2.005 1,905,226 1.9147 -4.55%
2007-07-13 0 0.330 0.325 0.330 0.320 0.335 6,605,600 2,169,036 0.3284 2.005 1.975 2.005 1.944 2.035 1,087,177 1.9951 -1.49%
2007-07-12 0 0.335 0.330 0.335 0.325 0.335 5,331,600 1,756,366 0.3294 2.035 2.005 2.035 1.975 2.035 877,497 2.0016 1.52%
2007-07-11 0 0.330 0.325 0.330 0.320 0.340 7,376,800 2,420,978 0.3282 2.005 1.975 2.005 1.944 2.066 1,214,104 1.9940 -1.49%
2007-07-10 0 0.335 0.325 0.335 0.325 0.340 8,994,799 2,969,594 0.3301 2.035 1.975 2.035 1.975 2.066 1,480,401 2.0059 -1.47%
2007-07-09 0 0.340 0.340 0.345 0.325 0.340 21,502,400 7,137,776 0.3320 2.066 2.066 2.096 1.975 2.066 3,538,954 2.0169 7.94%
2007-07-06 0 0.315 0.315 0.320 0.310 0.315 5,879,600 1,845,218 0.3138 1.914 1.914 1.944 1.884 1.914 967,689 1.9068 1.61%
2007-07-05 0 0.310 0.310 0.315 0.300 0.310 8,707,200 2,679,702 0.3078 1.884 1.884 1.914 1.823 1.884 1,433,067 1.8699 0.00%
2007-07-04 0 0.310 0.305 0.310 0.300 0.310 9,940,400 3,036,354 0.3055 1.884 1.853 1.884 1.823 1.884 1,636,032 1.8559 1.64%
2007-07-03 0 0.305 0.305 0.310 0.295 0.315 16,967,600 5,122,122 0.3019 1.853 1.853 1.884 1.792 1.914 2,792,598 1.8342 -1.61%
2007-06-29 0 0.310 0.305 0.310 0.300 0.325 14,359,733 4,470,283 0.3113 1.884 1.853 1.884 1.823 1.975 2,363,384 1.8915 -3.12%
2007-06-28 0 0.320 0.315 0.320 0.300 0.325 20,290,400 6,452,480 0.3180 1.944 1.914 1.944 1.823 1.975 3,339,478 1.9322 4.92%
2007-06-27 0 0.305 0.300 0.310 0.295 0.320 18,821,200 5,763,428 0.3062 1.853 1.823 1.884 1.792 1.944 3,097,671 1.8606 -4.69%
2007-06-26 0 0.320 0.315 0.320 0.305 0.330 9,394,400 2,973,048 0.3165 1.944 1.914 1.944 1.853 2.005 1,546,169 1.9228 -1.54%
2007-06-25 0 0.325 0.320 0.325 0.320 0.330 11,999,200 3,887,540 0.3240 1.975 1.944 1.975 1.944 2.005 1,974,878 1.9685 -1.52%
2007-06-22 0 0.330 0.325 0.330 0.320 0.330 22,788,400 7,432,170 0.3261 2.005 1.975 2.005 1.944 2.005 3,750,609 1.9816 1.54%
2007-06-21 0 0.325 0.325 0.330 0.320 0.355 15,010,800 5,022,198 0.3346 1.975 1.975 2.005 1.944 2.157 2,470,540 2.0328 -4.41%
2007-06-20 0 0.340 0.340 0.345 0.335 0.350 21,582,000 7,335,008 0.3399 2.066 2.066 2.096 2.035 2.127 3,552,055 2.0650 1.49%
2007-06-18 0 0.335 0.330 0.340 0.330 0.350 25,966,400 8,867,886 0.3415 2.035 2.005 2.066 2.005 2.127 4,273,658 2.0750 0.00%
2007-06-15 0 0.335 0.330 0.335 0.325 0.355 22,640,000 7,578,450 0.3347 2.035 2.005 2.035 1.975 2.157 3,726,185 2.0338 -4.29%
2007-06-14 0 0.350 0.345 0.350 0.340 0.360 19,265,600 6,706,032 0.3481 2.127 2.096 2.127 2.066 2.187 3,170,812 2.1149 -1.41%
2007-06-13 0 0.355 0.355 0.360 0.355 0.370 20,458,000 7,359,290 0.3597 2.157 2.157 2.187 2.157 2.248 3,367,062 2.1857 -2.74%
2007-06-12 0 0.365 0.365 0.370 0.365 0.380 25,018,800 9,248,240 0.3697 2.218 2.218 2.248 2.218 2.309 4,117,698 2.2460 0.00%
2007-06-11 0 0.365 0.365 0.370 0.365 0.385 34,669,606 12,821,702 0.3698 2.218 2.218 2.248 2.218 2.339 5,706,067 2.2470 -1.35%
2007-06-08 0 0.370 0.370 0.375 0.360 0.395 61,350,400 23,103,454 0.3766 2.248 2.248 2.278 2.187 2.400 10,097,303 2.2881 -2.63%
2007-06-07 0 0.380 0.375 0.380 0.340 0.385 91,051,012 33,447,096 0.3673 2.309 2.278 2.309 2.066 2.339 14,985,553 2.2320 11.76%
2007-06-06 0 0.340 0.335 0.340 0.330 0.350 27,663,600 9,447,272 0.3415 2.066 2.035 2.066 2.005 2.127 4,552,990 2.0750 6.25%
2007-06-05 0 0.320 0.320 0.330 0.310 0.345 27,909,200 9,175,948 0.3288 1.944 1.944 2.005 1.884 2.096 4,593,412 1.9976 -1.54%
2007-06-04 0 0.325 0.330 0.335 0.320 0.360 23,918,400 7,967,770 0.3331 1.975 2.005 2.035 1.944 2.187 3,936,589 2.0240 -8.45%
2007-06-01 0 0.355 0.350 0.355 0.340 0.385 35,203,219 12,778,774 0.3630 2.157 2.127 2.157 2.066 2.339 5,793,892 2.2056 -1.39%
2007-05-31 0 0.360 0.355 0.360 0.315 0.380 37,850,400 13,305,668 0.3515 2.187 2.157 2.187 1.914 2.309 6,229,576 2.1359 10.77%
2007-05-30 0 0.325 0.325 0.330 0.300 0.355 69,237,200 21,985,578 0.3175 1.975 1.975 2.005 1.823 2.157 11,395,345 1.9293 -10.96%
2007-05-29 0 0.365 0.365 0.370 0.325 0.415 68,915,600 25,996,063 0.3772 2.218 2.218 2.248 1.975 2.522 11,342,415 2.2919 -6.41%
2007-05-28 0 0.390 0.385 0.390 0.325 0.400 136,526,495 51,987,478 0.3808 2.370 2.339 2.370 1.975 2.430 22,470,096 2.3136 16.42%
2007-05-25 0 0.335 0.335 0.340 0.260 0.345 89,515,629 26,965,326 0.3012 2.035 2.035 2.066 1.580 2.096 14,732,853 1.8303 26.42%
2007-05-23 0 0.265 0.260 0.265 0.260 0.270 23,506,000 6,241,372 0.2655 1.610 1.580 1.610 1.580 1.640 3,868,715 1.6133 0.00%
2007-05-22 0 0.265 0.260 0.265 0.255 0.270 48,321,600 12,661,294 0.2620 1.610 1.580 1.610 1.549 1.640 7,952,969 1.5920 3.92%
2007-05-21 0 0.255 0.250 0.255 0.235 0.255 34,181,200 8,374,212 0.2450 1.549 1.519 1.549 1.428 1.549 5,625,684 1.4886 6.25%
2007-05-18 0 0.240 0.239 0.242 0.235 0.241 7,184,800 1,712,976 0.2384 1.458 1.452 1.470 1.428 1.464 1,182,504 1.4486 2.13%
2007-05-17 0 0.235 0.234 0.237 0.233 0.240 7,474,837 1,771,488 0.2370 1.428 1.422 1.440 1.416 1.458 1,230,240 1.4400 -1.26%
2007-05-16 0 0.238 0.237 0.239 0.235 0.243 10,686,400 2,545,084 0.2382 1.446 1.440 1.452 1.428 1.476 1,758,812 1.4470 -1.65%
2007-05-15 0 0.242 0.240 0.242 0.239 0.250 24,316,800 5,903,695 0.2428 1.470 1.458 1.470 1.452 1.519 4,002,160 1.4751 0.00%
2007-05-14 0 0.242 0.240 0.242 0.230 0.247 17,529,200 4,237,418 0.2417 1.470 1.458 1.470 1.397 1.501 2,885,028 1.4688 5.22%
2007-05-11 0 0.230 0.230 0.232 0.228 0.233 4,780,000 1,099,375 0.2300 1.397 1.397 1.410 1.385 1.416 786,712 1.3974 -1.29%
2007-05-10 0 0.233 0.230 0.233 0.228 0.235 7,811,285 1,796,432 0.2300 1.416 1.397 1.416 1.385 1.428 1,285,614 1.3973 0.00%
2007-05-09 0 0.233 0.232 0.233 0.232 0.240 2,884,000 679,934 0.2358 1.416 1.410 1.416 1.410 1.458 474,661 1.4325 -2.10%
2007-05-08 0 0.238 0.237 0.238 0.237 0.242 5,502,000 1,306,904 0.2375 1.446 1.440 1.446 1.440 1.470 905,542 1.4432 -0.83%
2007-05-07 0 0.240 0.239 0.240 0.237 0.240 2,207,200 526,716 0.2386 1.458 1.452 1.458 1.440 1.458 363,270 1.4499 1.27%
2007-05-04 0 0.237 0.236 0.238 0.237 0.243 14,668,000 3,527,416 0.2405 1.440 1.434 1.446 1.440 1.476 2,414,120 1.4612 -1.66%
2007-05-03 0 0.241 0.239 0.242 0.239 0.248 16,712,983 4,041,091 0.2418 1.464 1.452 1.470 1.452 1.507 2,750,692 1.4691 -0.82%
2007-05-02 0 0.243 0.241 0.244 0.237 0.250 27,987,600 6,777,892 0.2422 1.476 1.464 1.483 1.440 1.519 4,606,315 1.4714 -4.71%
2007-04-30 0 0.255 0.249 0.255 0.245 0.255 46,150,000 11,553,924 0.2504 1.549 1.513 1.549 1.489 1.549 7,595,558 1.5211 2.00%
2007-04-27 0 0.250 0.248 0.255 0.248 0.260 18,480,000 4,630,682 0.2506 1.519 1.507 1.549 1.507 1.580 3,041,515 1.5225 -1.96%
2007-04-26 0 0.255 0.250 0.255 0.250 0.265 49,813,602 12,702,604 0.2550 1.549 1.519 1.549 1.519 1.610 8,198,529 1.5494 0.00%
2007-04-25 0 0.255 0.255 0.260 0.243 0.265 41,303,600 10,327,459 0.2500 1.549 1.549 1.580 1.476 1.610 6,797,918 1.5192 5.37%
2007-04-24 0 0.242 0.242 0.243 0.240 0.255 20,032,800 4,921,556 0.2457 1.470 1.470 1.476 1.458 1.549 3,297,081 1.4927 -2.42%
2007-04-23 0 0.248 0.247 0.248 0.242 0.255 55,202,800 13,833,064 0.2506 1.507 1.501 1.507 1.470 1.549 9,085,506 1.5225 2.48%
2007-04-20 0 0.242 0.241 0.242 0.230 0.243 5,293,600 1,266,541 0.2393 1.470 1.464 1.470 1.397 1.476 871,243 1.4537 2.54%
2007-04-19 0 0.236 0.236 0.240 0.224 0.249 15,804,000 3,692,668 0.2337 1.434 1.434 1.458 1.361 1.513 2,601,088 1.4197 -0.84%
2007-04-18 0 0.238 0.231 0.238 0.225 0.241 6,154,000 1,433,229 0.2329 1.446 1.404 1.446 1.367 1.464 1,012,851 1.4150 -1.24%
2007-04-17 0 0.241 0.237 0.241 0.232 0.246 5,890,400 1,406,548 0.2388 1.464 1.440 1.464 1.410 1.495 969,466 1.4508 -1.23%
2007-04-16 0 0.244 0.240 0.244 0.240 0.250 11,534,800 2,822,316 0.2447 1.483 1.458 1.483 1.458 1.519 1,898,445 1.4866 -0.41%
2007-04-13 0 0.245 0.235 0.244 0.230 0.250 18,340,000 4,411,387 0.2405 1.489 1.428 1.483 1.397 1.519 3,018,473 1.4615 6.52%
2007-04-12 0 0.230 0.227 0.230 0.222 0.230 2,978,000 676,533 0.2272 1.397 1.379 1.397 1.349 1.397 490,132 1.3803 1.32%
2007-04-11 0 0.227 0.226 0.227 0.220 0.231 8,810,000 1,975,961 0.2243 1.379 1.373 1.379 1.337 1.404 1,449,986 1.3627 -0.44%
2007-04-10 0 0.228 0.223 0.230 0.218 0.240 8,411,200 1,897,654 0.2256 1.385 1.355 1.397 1.325 1.458 1,384,350 1.3708 -5.00%
2007-04-04 0 0.240 0.238 0.240 0.237 0.249 10,939,056 2,628,881 0.2403 1.458 1.446 1.458 1.440 1.513 1,800,395 1.4602 -4.00%
2007-04-03 0 0.250 0.246 0.250 0.242 0.255 6,218,000 1,526,503 0.2455 1.519 1.495 1.519 1.470 1.549 1,023,384 1.4916 1.21%
2007-04-02 0 0.247 0.247 0.249 0.246 0.250 2,584,800 640,660 0.2479 1.501 1.501 1.513 1.495 1.519 425,417 1.5060 -1.20%
2007-03-30 0 0.250 0.248 0.250 0.246 0.250 3,322,266 828,004 0.2492 1.519 1.507 1.519 1.495 1.519 546,792 1.5143 -1.96%
2007-03-29 0 0.255 0.250 0.255 0.248 0.255 5,260,000 1,315,174 0.2500 1.549 1.519 1.549 1.507 1.549 865,713 1.5192 2.00%
2007-03-28 0 0.250 0.248 0.250 0.246 0.255 4,135,333 1,029,540 0.2490 1.519 1.507 1.519 1.495 1.549 680,610 1.5127 -1.96%
2007-03-27 0 0.255 0.250 0.255 0.246 0.265 18,336,400 4,614,528 0.2517 1.549 1.519 1.549 1.495 1.610 3,017,881 1.5291 -3.77%
2007-03-26 0 0.265 0.260 0.265 0.249 0.265 20,241,600 5,135,768 0.2537 1.610 1.580 1.610 1.513 1.610 3,331,446 1.5416 6.00%
2007-03-23 0 0.250 0.250 0.255 0.249 0.260 12,888,400 3,232,696 0.2508 1.519 1.519 1.549 1.513 1.580 2,121,226 1.5240 -3.85%
2007-03-22 0 0.260 0.255 0.260 0.255 0.270 10,724,400 2,810,446 0.2621 1.580 1.549 1.580 1.549 1.640 1,765,066 1.5923 -1.89%
2007-03-21 0 0.265 0.265 0.275 0.265 0.295 27,384,403 7,614,053 0.2780 1.610 1.610 1.671 1.610 1.792 4,507,039 1.6894 0.00%
2007-03-20 1 - - - - - 0 0 - 1.610 - - - - 0 - 0.00%
2007-03-19 0 0.265 0.260 0.265 0.255 0.265 1,314,400 340,566 0.2591 1.610 1.580 1.610 1.549 1.610 216,329 1.5743 1.92%
2007-03-16 0 0.260 0.255 0.260 0.255 0.265 2,270,400 590,920 0.2603 1.580 1.549 1.580 1.549 1.610 373,672 1.5814 0.00%
2007-03-15 0 0.260 0.260 0.265 0.260 0.265 492,800 128,928 0.2616 1.580 1.580 1.610 1.580 1.610 81,107 1.5896 0.00%
2007-03-14 0 0.260 0.255 0.260 0.255 0.265 3,942,000 1,013,500 0.2571 1.580 1.549 1.580 1.549 1.610 648,791 1.5621 -1.89%
2007-03-13 0 0.265 0.265 0.270 0.260 0.270 2,940,800 787,240 0.2677 1.610 1.610 1.640 1.580 1.640 484,009 1.6265 0.00%
2007-03-12 0 0.265 0.260 0.265 0.250 0.270 2,695,600 703,724 0.2611 1.610 1.580 1.610 1.519 1.640 443,653 1.5862 6.00%
2007-03-09 0 0.250 0.250 0.255 0.249 0.255 2,471,200 618,378 0.2502 1.519 1.519 1.549 1.513 1.549 406,720 1.5204 -1.96%
2007-03-08 0 0.255 0.250 0.255 0.250 0.255 1,984,000 501,300 0.2527 1.549 1.519 1.549 1.519 1.549 326,535 1.5352 0.00%
2007-03-07 0 0.255 0.250 0.255 0.250 0.260 2,868,400 731,590 0.2551 1.549 1.519 1.549 1.519 1.580 472,093 1.5497 -1.92%
2007-03-06 0 0.260 0.250 0.260 0.249 0.260 3,102,800 784,634 0.2529 1.580 1.519 1.580 1.513 1.580 510,672 1.5365 4.42%
2007-03-05 0 0.249 0.245 0.249 0.242 0.260 5,152,000 1,271,892 0.2469 1.513 1.489 1.513 1.470 1.580 847,938 1.5000 -4.23%
2007-03-02 0 0.260 0.255 0.260 0.250 0.265 7,181,600 1,861,774 0.2592 1.580 1.549 1.580 1.519 1.610 1,181,977 1.5751 -3.70%
2007-03-01 0 0.270 0.265 0.270 0.265 0.275 1,060,720 283,240 0.2670 1.640 1.610 1.640 1.610 1.671 174,578 1.6224 0.00%
2007-02-28 0 0.270 0.265 0.270 0.255 0.270 8,608,800 2,269,358 0.2636 1.640 1.610 1.640 1.549 1.640 1,416,872 1.6017 -1.82%
2007-02-27 0 0.275 0.270 0.275 0.265 0.285 7,988,666 2,204,133 0.2759 1.671 1.640 1.671 1.610 1.732 1,314,808 1.6764 -1.79%
2007-02-26 0 0.280 0.275 0.280 0.275 0.290 8,414,000 2,358,420 0.2803 1.701 1.671 1.701 1.671 1.762 1,384,811 1.7031 -1.75%
2007-02-23 0 0.285 0.275 0.285 0.275 0.285 4,702,004 1,318,001 0.2803 1.732 1.671 1.732 1.671 1.732 773,875 1.7031 1.79%
2007-02-22 0 0.280 0.275 0.280 0.275 0.280 3,660,800 1,021,608 0.2791 1.701 1.671 1.701 1.671 1.701 602,510 1.6956 0.00%
2007-02-21 0 0.280 0.275 0.280 0.270 0.290 4,162,000 1,147,496 0.2757 1.701 1.671 1.701 1.640 1.762 684,999 1.6752 0.00%
2007-02-16 0 0.280 0.275 0.280 0.265 0.280 5,242,800 1,446,950 0.2760 1.701 1.671 1.701 1.610 1.701 862,882 1.6769 3.70%
2007-02-15 0 0.270 0.265 0.270 0.265 0.275 8,102,800 2,168,860 0.2677 1.640 1.610 1.640 1.610 1.671 1,333,592 1.6263 0.00%
2007-02-14 0 0.270 0.265 0.270 0.265 0.285 7,580,400 2,065,218 0.2724 1.640 1.610 1.640 1.610 1.732 1,247,614 1.6553 -5.26%
2007-02-13 0 0.285 0.280 0.285 0.280 0.295 3,669,921 1,041,509 0.2838 1.732 1.701 1.732 1.701 1.792 604,011 1.7243 0.00%
2007-02-12 0 0.285 0.280 0.285 0.285 0.295 7,793,959 2,279,546 0.2925 1.732 1.701 1.732 1.732 1.792 1,282,762 1.7771 -3.39%
2007-02-09 0 0.295 0.290 0.295 0.290 0.300 2,864,400 843,588 0.2945 1.792 1.762 1.792 1.762 1.823 471,435 1.7894 0.00%
2007-02-08 0 0.295 0.290 0.295 0.285 0.305 8,511,830 2,518,162 0.2958 1.792 1.762 1.792 1.732 1.853 1,400,912 1.7975 -1.67%
2007-02-07 0 0.300 0.295 0.300 0.285 0.310 17,204,800 5,135,916 0.2985 1.823 1.792 1.823 1.732 1.884 2,831,637 1.8138 5.26%
2007-02-06 0 0.285 0.285 0.290 0.270 0.290 8,689,360 2,445,210 0.2814 1.732 1.732 1.762 1.640 1.762 1,430,131 1.7098 5.56%
2007-02-05 0 0.270 0.265 0.270 0.260 0.270 2,066,000 547,702 0.2651 1.640 1.610 1.640 1.580 1.640 340,031 1.6107 1.89%
2007-02-02 0 0.265 0.260 0.265 0.260 0.265 7,409,200 1,951,840 0.2634 1.610 1.580 1.610 1.580 1.610 1,219,437 1.6006 1.92%
2007-02-01 0 0.260 0.260 0.265 0.260 0.265 2,381,840 621,075 0.2608 1.580 1.580 1.610 1.580 1.610 392,013 1.5843 -1.89%
2007-01-31 0 0.265 0.260 0.265 0.255 0.265 5,414,400 1,407,982 0.2600 1.610 1.580 1.610 1.549 1.610 891,124 1.5800 1.92%
2007-01-30 0 0.260 0.255 0.260 0.250 0.260 2,188,004 557,541 0.2548 1.580 1.549 1.580 1.519 1.580 360,111 1.5482 0.00%
2007-01-29 0 0.260 0.255 0.260 0.245 0.260 2,447,600 617,952 0.2525 1.580 1.549 1.580 1.489 1.580 402,836 1.5340 0.00%
2007-01-26 0 0.260 0.255 0.260 0.250 0.260 3,028,000 763,190 0.2520 1.580 1.549 1.580 1.519 1.580 498,361 1.5314 0.00%
2007-01-25 0 0.260 0.255 0.265 0.260 0.265 2,212,400 575,980 0.2603 1.580 1.549 1.610 1.580 1.610 364,126 1.5818 -1.89%
2007-01-24 0 0.265 0.260 0.265 0.260 0.265 4,052,866 1,072,754 0.2647 1.610 1.580 1.610 1.580 1.610 667,037 1.6082 0.00%
2007-01-23 0 0.265 0.255 0.265 0.255 0.265 3,427,200 886,304 0.2586 1.610 1.549 1.610 1.549 1.610 564,063 1.5713 1.92%
2007-01-22 0 0.260 0.260 0.265 0.255 0.260 6,588,000 1,697,576 0.2577 1.580 1.580 1.610 1.549 1.580 1,084,280 1.5656 1.96%
2007-01-19 0 0.255 0.255 0.260 0.255 0.260 885,200 228,588 0.2582 1.549 1.549 1.580 1.549 1.580 145,690 1.5690 -1.92%
2007-01-18 0 0.260 0.255 0.260 0.255 0.260 4,342,000 1,118,684 0.2576 1.580 1.549 1.580 1.549 1.580 714,624 1.5654 0.00%
2007-01-17 0 0.260 0.250 0.260 0.250 0.260 7,590,000 1,912,870 0.2520 1.580 1.519 1.580 1.519 1.580 1,249,194 1.5313 1.96%
2007-01-16 0 0.255 0.250 0.255 0.250 0.255 9,006,800 2,279,499 0.2531 1.549 1.519 1.549 1.519 1.549 1,482,376 1.5377 0.00%
2007-01-15 0 0.255 0.250 0.255 0.248 0.255 6,424,000 1,610,310 0.2507 1.549 1.519 1.549 1.507 1.549 1,057,289 1.5231 2.82%
2007-01-12 0 0.248 0.247 0.248 0.247 0.255 2,799,200 699,389 0.2499 1.507 1.501 1.507 1.501 1.549 460,704 1.5181 -0.80%
2007-01-11 0 0.250 0.248 0.250 0.248 0.255 1,114,400 277,995 0.2495 1.519 1.507 1.519 1.507 1.549 183,413 1.5157 -1.96%
2007-01-10 0 0.255 0.250 0.255 0.250 0.255 1,787,200 447,713 0.2505 1.549 1.519 1.549 1.519 1.549 294,145 1.5221 0.00%
2007-01-09 0 0.255 0.250 0.255 0.247 0.260 5,127,600 1,280,426 0.2497 1.549 1.519 1.549 1.501 1.580 843,922 1.5172 -1.92%
2007-01-08 0 0.260 0.255 0.260 0.245 0.260 2,016,000 506,870 0.2514 1.580 1.549 1.580 1.489 1.580 331,802 1.5276 1.96%
2007-01-05 0 0.255 0.255 0.260 0.250 0.260 2,139,664 545,655 0.2550 1.549 1.549 1.580 1.519 1.580 352,155 1.5495 -1.92%
2007-01-04 0 0.260 0.255 0.260 0.250 0.265 6,282,403 1,616,938 0.2574 1.580 1.549 1.580 1.519 1.610 1,033,984 1.5638 4.84%
2007-01-03 0 0.248 0.248 0.250 0.248 0.250 7,116,000 1,772,440 0.2491 1.507 1.507 1.519 1.507 1.519 1,171,181 1.5134 1.22%
2007-01-02 0 0.245 0.245 0.249 0.245 0.250 3,149,200 786,390 0.2497 1.489 1.489 1.513 1.489 1.519 518,308 1.5172 -2.00%
2006-12-29 0 0.250 0.249 0.255 0.248 0.255 1,244,000 311,374 0.2503 1.519 1.513 1.549 1.507 1.549 204,743 1.5208 0.81%
2006-12-28 0 0.248 0.247 0.250 0.247 0.255 2,228,400 556,574 0.2498 1.507 1.501 1.519 1.501 1.549 366,759 1.5175 -2.75%
2006-12-27 0 0.255 0.255 0.260 0.255 0.275 2,534,000 668,366 0.2638 1.549 1.549 1.580 1.549 1.671 417,056 1.6026 -1.92%
2006-12-22 0 0.260 0.260 0.265 0.250 0.260 4,261,200 1,104,190 0.2591 1.580 1.580 1.610 1.519 1.580 701,326 1.5744 4.42%
2006-12-21 0 0.249 0.249 0.250 0.240 0.249 4,340,000 1,074,388 0.2476 1.513 1.513 1.519 1.458 1.513 714,295 1.5041 1.63%
2006-12-20 0 0.245 0.241 0.249 0.240 0.249 3,106,000 768,124 0.2473 1.489 1.464 1.513 1.458 1.513 511,198 1.5026 2.08%
2006-12-19 0 0.240 0.240 0.245 0.240 0.249 12,231,200 2,963,747 0.2423 1.458 1.458 1.489 1.458 1.513 2,013,062 1.4723 -1.64%
2006-12-18 0 0.244 0.244 0.249 0.244 0.250 6,160,000 1,530,778 0.2485 1.483 1.483 1.513 1.483 1.519 1,013,838 1.5099 -2.40%
2006-12-15 0 0.250 0.249 0.250 0.247 0.250 1,924,800 480,562 0.2497 1.519 1.513 1.519 1.501 1.519 316,792 1.5170 0.00%
2006-12-14 0 0.250 0.247 0.250 0.242 0.250 2,141,600 528,054 0.2466 1.519 1.501 1.519 1.470 1.519 352,473 1.4981 0.00%
2006-12-13 0 0.250 0.245 0.250 0.245 0.255 5,109,600 1,271,466 0.2488 1.519 1.489 1.519 1.489 1.549 840,959 1.5119 -1.96%
2006-12-12 0 0.255 0.250 0.255 0.250 0.260 7,267,200 1,825,540 0.2512 1.549 1.519 1.549 1.519 1.580 1,196,066 1.5263 -1.92%
2006-12-11 0 0.260 0.255 0.260 0.250 0.265 5,117,600 1,303,220 0.2547 1.580 1.549 1.580 1.519 1.610 842,276 1.5473 -1.89%
2006-12-08 0 0.265 0.260 0.265 0.260 0.265 2,908,400 763,886 0.2626 1.610 1.580 1.610 1.580 1.610 478,677 1.5958 0.00%
2006-12-07 0 0.265 0.260 0.265 0.265 0.270 5,454,800 1,447,962 0.2654 1.610 1.580 1.610 1.610 1.640 897,774 1.6128 -1.85%
2006-12-06 0 0.270 0.270 0.275 0.265 0.280 7,847,783 2,124,717 0.2707 1.640 1.640 1.671 1.610 1.701 1,291,621 1.6450 0.00%
2006-12-05 0 0.270 0.265 0.270 0.265 0.275 5,980,000 1,600,180 0.2676 1.640 1.610 1.640 1.610 1.671 984,213 1.6258 0.00%
2006-12-04 0 0.270 0.265 0.275 0.265 0.275 2,892,800 781,060 0.2700 1.640 1.610 1.671 1.610 1.671 476,109 1.6405 0.00%
2006-12-01 0 0.270 0.265 0.270 0.270 0.275 8,022,801 2,189,400 0.2729 1.640 1.610 1.640 1.640 1.671 1,320,426 1.6581 -1.82%
2006-11-30 0 0.275 0.270 0.280 0.265 0.280 8,698,400 2,384,550 0.2741 1.671 1.640 1.701 1.610 1.701 1,431,619 1.6656 -1.79%
2006-11-29 0 0.280 0.280 0.285 0.275 0.285 8,543,600 2,403,436 0.2813 1.701 1.701 1.732 1.671 1.732 1,406,141 1.7092 3.70%
2006-11-28 0 0.270 0.265 0.270 0.265 0.275 7,744,400 2,092,280 0.2702 1.640 1.610 1.640 1.610 1.671 1,274,605 1.6415 -1.82%
2006-11-27 0 0.275 0.275 0.280 0.270 0.280 6,191,200 1,707,038 0.2757 1.671 1.671 1.701 1.640 1.701 1,018,973 1.6753 -1.79%
2006-11-24 0 0.280 0.270 0.280 0.270 0.280 3,463,600 951,220 0.2746 1.701 1.640 1.701 1.640 1.701 570,054 1.6686 1.82%
2006-11-23 0 0.275 0.275 0.280 0.275 0.280 3,642,400 1,008,926 0.2770 1.671 1.671 1.701 1.671 1.701 599,481 1.6830 -1.79%
2006-11-22 0 0.280 0.275 0.280 0.270 0.280 3,898,000 1,079,560 0.2770 1.701 1.671 1.701 1.640 1.701 641,549 1.6827 3.70%
2006-11-21 0 0.270 0.270 0.275 0.270 0.280 3,525,600 968,382 0.2747 1.640 1.640 1.671 1.640 1.701 580,258 1.6689 -1.82%
2006-11-20 0 0.275 0.275 0.280 0.275 0.285 2,610,400 732,312 0.2805 1.671 1.671 1.701 1.671 1.732 429,630 1.7045 -1.79%
2006-11-17 0 0.280 0.280 0.285 0.280 0.285 5,336,000 1,510,010 0.2830 1.701 1.701 1.732 1.701 1.732 878,221 1.7194 -3.45%
2006-11-16 0 0.290 0.285 0.290 0.285 0.290 9,349,200 2,679,580 0.2866 1.762 1.732 1.762 1.732 1.762 1,538,730 1.7414 0.00%
2006-11-15 0 0.290 0.285 0.290 0.285 0.295 3,426,680 988,568 0.2885 1.762 1.732 1.762 1.732 1.792 563,977 1.7529 1.75%
2006-11-14 0 0.285 0.285 0.290 0.285 0.290 1,186,666 340,068 0.2866 1.732 1.732 1.762 1.732 1.762 195,306 1.7412 -1.72%
2006-11-13 0 0.290 0.285 0.290 0.280 0.290 1,637,200 467,868 0.2858 1.762 1.732 1.762 1.701 1.762 269,457 1.7363 1.75%
2006-11-10 0 0.285 0.280 0.285 0.280 0.285 1,754,800 499,456 0.2846 1.732 1.701 1.732 1.701 1.732 288,812 1.7293 0.00%
2006-11-09 0 0.285 0.285 0.290 0.275 0.290 3,027,505 852,618 0.2816 1.732 1.732 1.762 1.671 1.762 498,279 1.7111 3.64%
2006-11-08 0 0.275 0.275 0.280 0.275 0.290 3,385,600 950,056 0.2806 1.671 1.671 1.701 1.671 1.762 557,216 1.7050 -3.51%
2006-11-07 0 0.285 0.285 0.290 0.280 0.290 5,605,200 1,596,104 0.2848 1.732 1.732 1.762 1.701 1.762 922,527 1.7301 -1.72%
2006-11-06 0 0.290 0.285 0.290 0.270 0.290 6,086,000 1,692,262 0.2781 1.762 1.732 1.762 1.640 1.762 1,001,659 1.6895 3.57%
2006-11-03 0 0.280 0.275 0.280 0.275 0.290 7,778,400 2,191,604 0.2818 1.701 1.671 1.701 1.671 1.762 1,280,201 1.7119 -3.45%
2006-11-02 0 0.290 0.285 0.290 0.285 0.290 3,450,033 1,000,313 0.2899 1.762 1.732 1.762 1.732 1.762 567,821 1.7617 0.00%
2006-11-01 0 0.290 0.290 0.295 0.280 0.300 4,246,009 1,226,870 0.2889 1.762 1.762 1.792 1.701 1.823 698,826 1.7556 -1.69%
2006-10-31 0 0.295 0.290 0.295 0.290 0.300 4,786,400 1,425,578 0.2978 1.792 1.762 1.792 1.762 1.823 787,766 1.8096 -1.67%
2006-10-27 0 0.300 0.295 0.300 0.290 0.300 1,056,133 315,443 0.2987 1.823 1.792 1.823 1.762 1.823 173,823 1.8147 3.45%
2006-10-26 0 0.290 0.290 0.300 0.290 0.310 12,416,407 3,715,736 0.2993 1.762 1.762 1.823 1.762 1.884 2,043,544 1.8183 -4.92%
2006-10-25 0 0.305 0.295 0.305 0.295 0.305 2,227,604 662,223 0.2973 1.853 1.792 1.853 1.792 1.853 366,628 1.8063 1.67%
2006-10-24 0 0.300 0.300 0.310 0.290 0.315 14,660,800 4,466,518 0.3047 1.823 1.823 1.884 1.762 1.914 2,412,935 1.8511 -4.76%
2006-10-23 0 0.315 0.315 0.320 0.315 0.330 14,570,181 4,708,517 0.3232 1.914 1.914 1.944 1.914 2.005 2,398,021 1.9635 0.00%
2006-10-20 0 0.315 0.315 0.320 0.300 0.325 21,863,680 6,902,167 0.3157 1.914 1.914 1.944 1.823 1.975 3,598,415 1.9181 6.78%
2006-10-19 0 0.295 0.295 0.305 0.290 0.310 28,977,785 8,715,213 0.3008 1.792 1.792 1.853 1.762 1.884 4,769,284 1.8274 3.51%
2006-10-18 0 0.285 0.280 0.285 0.270 0.295 50,589,532 14,426,258 0.2852 1.732 1.701 1.732 1.640 1.792 8,326,235 1.7326 3.64%
2006-10-17 0 0.275 0.270 0.275 0.270 0.275 8,006,400 2,168,672 0.2709 1.671 1.640 1.671 1.640 1.671 1,317,726 1.6458 1.85%
2006-10-16 0 0.270 0.270 0.280 0.270 0.275 16,776,800 4,565,802 0.2721 1.640 1.640 1.701 1.640 1.671 2,761,195 1.6536 0.00%
2006-10-13 0 0.270 0.270 0.275 0.270 0.280 4,514,800 1,240,932 0.2749 1.640 1.640 1.671 1.640 1.701 743,064 1.6700 0.00%
2006-10-12 0 0.270 0.270 0.275 0.270 0.280 9,729,200 2,679,246 0.2754 1.640 1.640 1.671 1.640 1.701 1,601,272 1.6732 0.00%
2006-10-11 0 0.270 0.270 0.275 0.270 0.275 6,604,000 1,804,557 0.2733 1.640 1.640 1.671 1.640 1.671 1,086,914 1.6603 -3.57%
2006-10-10 0 0.280 0.275 0.280 0.275 0.285 3,612,400 1,008,614 0.2792 1.701 1.671 1.701 1.671 1.732 594,544 1.6965 0.00%
2006-10-09 0 0.280 0.275 0.280 0.280 0.285 3,260,000 916,840 0.2812 1.701 1.671 1.701 1.701 1.732 536,544 1.7088 0.00%
2006-10-06 0 0.280 0.280 0.285 0.275 0.280 5,726,800 1,583,328 0.2765 1.701 1.701 1.732 1.671 1.701 942,540 1.6799 0.00%
2006-10-05 0 0.280 0.275 0.280 0.275 0.290 5,887,000 1,658,486 0.2817 1.701 1.671 1.701 1.671 1.762 968,907 1.7117 -1.75%
2006-10-04 0 0.285 0.280 0.290 0.265 0.290 7,274,000 2,025,270 0.2784 1.732 1.701 1.762 1.610 1.762 1,197,185 1.6917 5.56%
2006-10-03 0 0.270 0.265 0.270 0.260 0.270 3,161,200 836,378 0.2646 1.640 1.610 1.640 1.580 1.640 520,283 1.6075 0.00%
2006-09-29 0 0.270 0.265 0.270 0.260 0.270 4,181,201 1,117,242 0.2672 1.640 1.610 1.640 1.580 1.640 688,159 1.6235 1.89%
2006-09-28 0 0.265 0.260 0.265 0.260 0.270 11,037,600 2,914,734 0.2641 1.610 1.580 1.610 1.580 1.640 1,816,614 1.6045 3.92%
2006-09-27 0 0.255 0.250 0.255 0.255 0.255 6,743,200 1,719,484 0.2550 1.549 1.519 1.549 1.549 1.549 1,109,824 1.5493 0.00%
2006-09-26 0 0.255 0.250 0.255 0.255 0.260 1,249,600 321,724 0.2575 1.549 1.519 1.549 1.549 1.580 205,664 1.5643 0.00%
2006-09-25 0 0.255 0.255 0.260 0.255 0.260 3,662,400 937,638 0.2560 1.549 1.549 1.580 1.549 1.580 602,773 1.5555 0.00%
2006-09-22 0 0.255 0.255 0.265 0.255 0.270 4,249,201 1,104,715 0.2600 1.549 1.549 1.610 1.549 1.640 699,351 1.5796 -1.92%
2006-09-21 0 0.260 0.260 0.265 0.260 0.265 1,743,671 459,391 0.2635 1.580 1.580 1.610 1.580 1.610 286,981 1.6008 -1.89%
2006-09-20 0 0.265 0.260 0.265 0.260 0.265 710,000 185,420 0.2612 1.610 1.580 1.610 1.580 1.610 116,855 1.5868 1.92%
2006-09-19 0 0.260 0.255 0.260 0.260 0.265 2,156,000 560,552 0.2600 1.580 1.549 1.580 1.580 1.610 354,843 1.5797 -1.89%
2006-09-18 0 0.265 0.255 0.265 0.260 0.265 3,719,600 978,338 0.2630 1.610 1.549 1.610 1.580 1.610 612,187 1.5981 0.00%
2006-09-15 0 0.265 0.255 0.265 0.260 0.265 1,494,400 390,706 0.2614 1.610 1.549 1.610 1.580 1.610 245,955 1.5885 0.00%
2006-09-14 0 0.265 0.260 0.265 0.265 0.265 572,000 151,540 0.2649 1.610 1.580 1.610 1.610 1.610 94,142 1.6097 1.92%
2006-09-13 0 0.260 0.260 0.265 0.255 0.270 1,007,200 264,454 0.2626 1.580 1.580 1.610 1.549 1.640 165,769 1.5953 0.00%
2006-09-12 0 0.260 0.255 0.260 0.260 0.270 1,803,600 476,868 0.2644 1.580 1.549 1.580 1.580 1.640 296,844 1.6065 0.00%
2006-09-11 0 0.260 0.255 0.260 0.260 0.270 1,442,000 377,860 0.2620 1.580 1.549 1.580 1.580 1.640 237,330 1.5921 0.00%
2006-09-08 0 0.260 0.260 0.270 0.255 0.270 5,227,200 1,347,088 0.2577 1.580 1.580 1.640 1.549 1.640 860,314 1.5658 0.00%
2006-09-07 0 0.260 0.255 0.260 0.255 0.260 1,877,602 486,372 0.2590 1.580 1.549 1.580 1.549 1.580 309,024 1.5739 0.00%
2006-09-06 0 0.260 0.260 0.265 0.260 0.270 1,413,600 373,196 0.2640 1.580 1.580 1.610 1.580 1.640 232,656 1.6041 -3.70%
2006-09-05 0 0.270 0.270 0.275 0.270 0.270 2,162,800 583,900 0.2700 1.640 1.640 1.671 1.640 1.640 355,963 1.6403 0.00%
2006-09-04 0 0.270 0.270 0.275 0.265 0.275 6,012,400 1,623,050 0.2700 1.640 1.640 1.671 1.610 1.671 989,546 1.6402 0.00%
2006-09-01 0 0.270 0.265 0.275 0.250 0.270 13,140,800 3,372,287 0.2566 1.640 1.610 1.671 1.519 1.640 2,162,767 1.5592 0.00%
2006-08-31 0 0.270 0.265 0.270 0.265 0.280 12,280,400 3,337,088 0.2717 1.640 1.610 1.640 1.610 1.701 2,021,159 1.6511 -6.90%
2006-08-30 1 - - - - - 0 0 - 1.762 - - - - 0 - 0.00%
2006-08-29 0 0.290 0.290 0.295 0.290 0.295 4,218,800 1,230,882 0.2918 1.762 1.762 1.792 1.762 1.792 694,348 1.7727 0.00%
2006-08-28 0 0.290 0.290 0.295 0.290 0.300 2,866,400 842,500 0.2939 1.762 1.762 1.792 1.762 1.823 471,764 1.7859 0.00%
2006-08-25 0 0.290 0.285 0.290 0.275 0.290 5,430,000 1,520,330 0.2800 1.762 1.732 1.762 1.671 1.762 893,692 1.7012 1.75%
2006-08-24 0 0.285 0.280 0.285 0.275 0.285 4,932,400 1,384,852 0.2808 1.732 1.701 1.732 1.671 1.732 811,795 1.7059 3.64%
2006-08-23 0 0.275 0.275 0.285 0.270 0.285 3,322,404 924,713 0.2783 1.671 1.671 1.732 1.640 1.732 546,815 1.6911 -1.79%
2006-08-22 0 0.280 0.280 0.285 0.275 0.285 1,311,600 368,056 0.2806 1.701 1.701 1.732 1.671 1.732 215,869 1.7050 1.82%
2006-08-21 0 0.275 0.275 0.280 0.275 0.285 3,394,800 937,434 0.2761 1.671 1.671 1.701 1.671 1.732 558,730 1.6778 -3.51%
2006-08-18 0 0.285 0.280 0.285 0.275 0.285 1,886,928 529,689 0.2807 1.732 1.701 1.732 1.671 1.732 310,558 1.7056 3.64%
2006-08-17 0 0.275 0.275 0.280 0.275 0.285 1,603,788 448,493 0.2796 1.671 1.671 1.701 1.671 1.732 263,958 1.6991 -3.51%
2006-08-16 0 0.285 0.275 0.285 0.275 0.285 2,866,400 798,744 0.2787 1.732 1.671 1.732 1.671 1.732 471,764 1.6931 1.79%
2006-08-15 0 0.280 0.275 0.280 0.260 0.280 5,052,000 1,385,170 0.2742 1.701 1.671 1.701 1.580 1.701 831,479 1.6659 5.66%
2006-08-14 0 0.265 0.265 0.270 0.255 0.265 1,119,200 290,324 0.2594 1.610 1.610 1.640 1.549 1.610 184,203 1.5761 1.92%
2006-08-11 0 0.260 0.260 0.265 0.255 0.265 5,364,000 1,394,790 0.2600 1.580 1.580 1.610 1.549 1.610 882,829 1.5799 0.00%
2006-08-10 0 0.260 0.255 0.260 0.260 0.265 9,912,400 2,597,648 0.2621 1.580 1.549 1.580 1.580 1.610 1,631,424 1.5923 -1.89%
2006-08-09 0 0.265 0.265 0.270 0.255 0.265 3,508,800 915,928 0.2610 1.610 1.610 1.640 1.549 1.610 577,493 1.5860 6.00%
2006-08-08 0 0.250 0.250 0.255 0.245 0.255 2,282,000 567,740 0.2488 1.519 1.519 1.549 1.489 1.549 375,581 1.5116 -1.96%
2006-08-07 0 0.255 0.250 0.255 0.250 0.255 661,600 168,008 0.2539 1.549 1.519 1.549 1.519 1.549 108,889 1.5429 2.00%
2006-08-04 0 0.250 0.250 0.255 0.245 0.248 1,221,600 300,712 0.2462 1.519 1.519 1.549 1.489 1.507 201,056 1.4957 2.04%
2006-08-03 0 0.245 0.243 0.245 0.241 0.245 836,400 203,336 0.2431 1.489 1.476 1.489 1.464 1.489 137,658 1.4771 0.82%
2006-08-02 0 0.243 0.243 0.247 0.240 0.249 1,149,600 281,382 0.2448 1.476 1.476 1.501 1.458 1.513 189,206 1.4872 -4.71%
2006-08-01 0 0.255 0.246 0.255 0.240 0.255 799,200 195,778 0.2450 1.549 1.495 1.549 1.458 1.549 131,536 1.4884 2.00%
2006-07-31 0 0.250 0.240 0.255 0.250 0.265 2,304,000 583,540 0.2533 1.519 1.458 1.549 1.519 1.610 379,202 1.5389 -5.66%
2006-07-28 0 0.265 0.265 0.270 0.250 0.265 2,552,000 643,290 0.2521 1.610 1.610 1.640 1.519 1.610 420,019 1.5316 1.92%
2006-07-27 0 0.260 0.260 0.265 0.243 0.265 638,000 166,428 0.2609 1.580 1.580 1.610 1.476 1.610 105,005 1.5850 0.00%
2006-07-26 0 0.260 0.260 0.265 0.260 0.265 194,400 51,232 0.2635 1.580 1.580 1.610 1.580 1.610 31,995 1.6012 -5.45%
2006-07-25 0 0.275 0.265 0.275 0.265 0.275 770,000 207,560 0.2696 1.671 1.610 1.671 1.610 1.671 126,730 1.6378 3.77%
2006-07-24 0 0.265 0.265 0.270 0.260 0.275 1,492,800 397,732 0.2664 1.610 1.610 1.640 1.580 1.671 245,691 1.6188 -3.64%
2006-07-21 0 0.275 0.270 0.275 0.260 0.280 7,569,600 2,039,292 0.2694 1.671 1.640 1.671 1.580 1.701 1,245,836 1.6369 5.77%
2006-07-20 0 0.260 0.255 0.265 0.260 0.265 12,192,000 3,170,670 0.2601 1.580 1.549 1.610 1.580 1.610 2,006,610 1.5801 1.96%
2006-07-19 0 0.255 0.255 0.260 0.240 0.260 3,434,400 868,010 0.2527 1.549 1.549 1.580 1.458 1.580 565,248 1.5356 4.08%
2006-07-18 0 0.245 0.245 0.249 0.230 0.248 2,396,800 572,964 0.2391 1.489 1.489 1.513 1.397 1.507 394,475 1.4525 6.52%
2006-07-17 0 0.230 0.227 0.234 0.225 0.235 187,200 42,528 0.2272 1.397 1.379 1.422 1.367 1.428 30,810 1.3803 1.32%
2006-07-14 0 0.227 0.227 0.229 0.223 0.229 316,407 71,396 0.2256 1.379 1.379 1.391 1.355 1.391 52,076 1.3710 -1.30%
2006-07-13 0 0.230 0.229 0.230 0.221 0.235 639,209 147,202 0.2303 1.397 1.391 1.397 1.343 1.428 105,204 1.3992 0.88%
2006-07-12 0 0.228 0.228 0.230 0.210 0.228 2,315,200 522,014 0.2255 1.385 1.385 1.397 1.276 1.385 381,045 1.3700 2.70%
2006-07-11 0 0.222 0.220 0.223 0.215 0.222 2,230,800 491,008 0.2201 1.349 1.337 1.355 1.306 1.349 367,154 1.3373 0.45%
2006-07-10 0 0.221 0.220 0.229 0.220 0.225 2,082,000 461,068 0.2215 1.343 1.337 1.391 1.337 1.367 342,664 1.3455 -0.90%
2006-07-07 0 0.223 0.221 0.223 0.221 0.227 1,111,200 247,220 0.2225 1.355 1.343 1.355 1.343 1.379 182,886 1.3518 -0.89%
2006-07-06 0 0.225 0.222 0.225 0.219 0.225 2,120,000 473,128 0.2232 1.367 1.349 1.367 1.331 1.367 348,918 1.3560 0.00%
2006-07-05 0 0.225 0.225 0.228 0.225 0.233 918,800 209,632 0.2282 1.367 1.367 1.385 1.367 1.416 151,220 1.3863 -2.17%
2006-07-04 0 0.230 0.228 0.233 0.223 0.233 1,992,000 459,358 0.2306 1.397 1.385 1.416 1.355 1.416 327,852 1.4011 -1.29%
2006-07-03 0 0.233 0.232 0.233 0.232 0.236 5,726,000 1,334,938 0.2331 1.416 1.410 1.416 1.410 1.434 942,409 1.4165 0.43%
2006-06-30 0 0.232 0.232 0.237 0.225 0.240 2,422,000 574,100 0.2370 1.410 1.410 1.440 1.367 1.458 398,623 1.4402 1.75%
2006-06-29 0 0.228 0.224 0.228 0.220 0.228 947,200 209,162 0.2208 1.385 1.361 1.385 1.337 1.385 155,894 1.3417 3.64%
2006-06-28 0 0.220 0.220 0.228 0.220 0.228 1,600,400 352,916 0.2205 1.337 1.337 1.385 1.337 1.385 263,400 1.3398 0.00%
2006-06-27 0 0.220 0.217 0.240 0.210 0.220 3,258,000 702,794 0.2157 1.337 1.318 1.458 1.276 1.337 536,215 1.3107 4.76%
2006-06-26 0 0.210 0.210 0.212 0.205 0.210 2,459,600 512,618 0.2084 1.276 1.276 1.288 1.246 1.276 404,811 1.2663 1.45%
2006-06-23 0 0.207 0.206 0.214 0.201 0.214 310,000 65,058 0.2099 1.258 1.252 1.300 1.221 1.300 51,021 1.2751 -1.43%
2006-06-22 0 0.210 0.210 0.214 0.209 0.214 596,400 125,614 0.2106 1.276 1.276 1.300 1.270 1.300 98,158 1.2797 -0.47%
2006-06-21 0 0.211 0.210 0.212 0.209 0.212 1,326,000 278,908 0.2103 1.282 1.276 1.288 1.270 1.288 218,239 1.2780 0.96%
2006-06-20 0 0.209 0.209 0.211 0.209 0.213 2,196,297 463,188 0.2109 1.270 1.270 1.282 1.270 1.294 361,476 1.2814 -3.24%
2006-06-19 0 0.216 0.214 0.217 0.213 0.216 908,640 194,714 0.2143 1.312 1.300 1.318 1.294 1.312 149,548 1.3020 1.41%
2006-06-16 0 0.213 0.213 0.216 0.209 0.213 1,392,000 293,200 0.2106 1.294 1.294 1.312 1.270 1.294 229,101 1.2798 0.47%
2006-06-15 0 0.212 0.216 0.220 0.206 0.217 1,679,328 356,770 0.2124 1.288 1.312 1.337 1.252 1.318 276,391 1.2908 -1.85%
2006-06-14 0 0.216 0.202 0.216 0.202 0.220 293,200 63,402 0.2162 1.312 1.227 1.312 1.227 1.337 48,256 1.3139 -0.46%
2006-06-13 0 0.217 0.210 0.217 0.209 0.225 3,952,875 874,802 0.2213 1.318 1.276 1.318 1.270 1.367 650,581 1.3446 -5.24%
2006-06-12 0 0.229 0.226 0.230 0.223 0.231 1,588,000 364,160 0.2293 1.391 1.373 1.397 1.355 1.404 261,360 1.3933 -0.87%
2006-06-09 0 0.231 0.223 0.231 0.221 0.231 5,293,600 1,217,626 0.2300 1.404 1.355 1.404 1.343 1.404 871,243 1.3976 0.43%
2006-06-08 0 0.230 0.230 0.235 0.223 0.238 4,587,200 1,050,370 0.2290 1.397 1.397 1.428 1.355 1.446 754,980 1.3913 -2.95%
2006-06-07 0 0.237 0.237 0.238 0.231 0.238 1,280,320 301,864 0.2358 1.440 1.440 1.446 1.404 1.446 210,720 1.4325 -1.25%
2006-06-06 0 0.240 0.235 0.240 0.230 0.240 3,464,800 826,058 0.2384 1.458 1.428 1.458 1.397 1.458 570,251 1.4486 0.00%
2006-06-05 0 0.240 0.234 0.240 0.230 0.240 1,295,600 310,798 0.2399 1.458 1.422 1.458 1.397 1.458 213,235 1.4575 0.00%
2006-06-02 0 0.240 0.237 0.242 0.234 0.246 2,793,792 669,695 0.2397 1.458 1.440 1.470 1.422 1.495 459,814 1.4564 2.13%
2006-06-01 0 0.235 0.233 0.240 0.235 0.250 2,528,000 606,192 0.2398 1.428 1.416 1.458 1.428 1.519 416,069 1.4570 -6.00%
2006-05-30 0 0.250 0.246 0.250 0.245 0.250 966,000 240,880 0.2494 1.519 1.495 1.519 1.489 1.519 158,988 1.5151 -1.96%
2006-05-29 0 0.255 0.250 0.255 0.247 0.260 3,197,600 806,764 0.2523 1.549 1.519 1.549 1.501 1.580 526,274 1.5330 0.00%
2006-05-26 0 0.255 0.255 0.265 0.247 0.255 101,285,600 23,304,366 0.2301 1.549 1.549 1.610 1.501 1.549 16,670,004 1.3980 3.24%
2006-05-25 0 0.247 0.246 0.250 0.246 0.250 498,000 124,168 0.2493 1.501 1.495 1.519 1.495 1.519 81,963 1.5149 -1.20%
2006-05-24 0 0.250 0.250 0.255 0.250 0.265 1,763,200 445,910 0.2529 1.519 1.519 1.549 1.519 1.610 290,195 1.5366 0.00%
2006-05-23 0 0.250 0.245 0.255 0.246 0.260 2,516,803 631,675 0.2510 1.519 1.489 1.549 1.495 1.580 414,226 1.5250 -3.85%
2006-05-22 0 0.260 0.255 0.260 0.255 0.270 2,939,600 773,172 0.2630 1.580 1.549 1.580 1.549 1.640 483,812 1.5981 0.00%
2006-05-19 0 0.260 0.260 0.265 0.250 0.265 2,917,721 757,378 0.2596 1.580 1.580 1.610 1.519 1.610 480,211 1.5772 0.00%
2006-05-18 0 0.260 0.255 0.260 0.250 0.265 2,663,211 681,059 0.2557 1.580 1.549 1.580 1.519 1.610 438,322 1.5538 -1.89%
2006-05-17 0 0.265 0.255 0.265 0.250 0.265 1,175,600 304,392 0.2589 1.610 1.549 1.610 1.519 1.610 193,485 1.5732 3.92%
2006-05-16 0 0.255 0.255 0.260 0.255 0.265 2,498,400 648,350 0.2595 1.549 1.549 1.580 1.549 1.610 411,197 1.5767 -3.77%
2006-05-15 0 0.265 0.265 0.270 0.265 0.275 869,600 234,060 0.2692 1.610 1.610 1.640 1.610 1.671 143,122 1.6354 -3.64%
2006-05-12 0 0.275 0.270 0.275 0.270 0.275 1,005,200 276,170 0.2747 1.671 1.640 1.671 1.640 1.671 165,440 1.6693 0.00%
2006-05-11 0 0.275 0.270 0.280 0.270 0.285 985,600 272,126 0.2761 1.671 1.640 1.701 1.640 1.732 162,214 1.6776 -1.79%
2006-05-10 0 0.280 0.280 0.285 0.280 0.285 1,588,000 445,522 0.2806 1.701 1.701 1.732 1.701 1.732 261,360 1.7046 -1.75%
2006-05-09 0 0.285 0.280 0.285 0.280 0.285 1,298,800 369,418 0.2844 1.732 1.701 1.732 1.701 1.732 213,762 1.7282 1.79%
2006-05-08 0 0.280 0.275 0.280 0.280 0.290 4,674,800 1,316,136 0.2815 1.701 1.671 1.701 1.701 1.762 769,398 1.7106 -1.75%
2006-05-04 0 0.285 0.285 0.295 0.280 0.285 270,800 76,832 0.2837 1.732 1.732 1.792 1.701 1.732 44,569 1.7239 -1.72%
2006-05-03 0 0.290 0.285 0.290 0.285 0.290 1,104,242 314,674 0.2850 1.762 1.732 1.762 1.732 1.762 181,741 1.7314 1.75%
2006-05-02 0 0.285 0.285 0.290 0.280 0.285 662,976 188,899 0.2849 1.732 1.732 1.762 1.701 1.732 109,115 1.7312 0.00%
2006-04-28 0 0.285 0.280 0.285 0.280 0.300 3,297,600 937,816 0.2844 1.732 1.701 1.732 1.701 1.823 542,733 1.7280 -3.39%
2006-04-27 0 0.295 0.290 0.295 0.280 0.295 869,600 252,172 0.2900 1.792 1.762 1.792 1.701 1.792 143,122 1.7619 3.51%
2006-04-26 0 0.285 0.285 0.295 0.275 0.290 873,198 249,363 0.2856 1.732 1.732 1.792 1.671 1.762 143,715 1.7351 3.64%
2006-04-25 0 0.275 0.270 0.275 0.270 0.285 3,662,400 1,016,364 0.2775 1.671 1.640 1.671 1.640 1.732 602,773 1.6861 -5.17%
2006-04-24 0 0.290 0.290 0.295 0.280 0.295 1,374,027 398,615 0.2901 1.762 1.762 1.792 1.701 1.792 226,143 1.7627 -3.33%
2006-04-21 0 0.300 0.295 0.300 0.295 0.305 3,549,633 1,056,755 0.2977 1.823 1.792 1.823 1.792 1.853 584,213 1.8089 -1.64%
2006-04-20 0 0.305 0.300 0.305 0.300 0.310 3,568,000 1,089,306 0.3053 1.853 1.823 1.853 1.823 1.884 587,236 1.8550 -1.61%
2006-04-19 0 0.310 0.310 0.315 0.310 0.320 4,364,000 1,374,598 0.3150 1.884 1.884 1.914 1.884 1.944 718,245 1.9138 -1.59%
2006-04-18 0 0.315 0.315 0.320 0.310 0.325 2,569,200 817,244 0.3181 1.914 1.914 1.944 1.884 1.975 422,850 1.9327 -1.56%
2006-04-13 0 0.320 0.315 0.320 0.315 0.320 920,402 294,201 0.3196 1.944 1.914 1.944 1.914 1.944 151,484 1.9421 0.00%
2006-04-12 0 0.320 0.315 0.320 0.310 0.325 2,496,403 798,095 0.3197 1.944 1.914 1.944 1.884 1.975 410,868 1.9425 1.59%
2006-04-11 0 0.315 0.315 0.320 0.305 0.320 1,328,800 418,778 0.3152 1.914 1.914 1.944 1.853 1.944 218,699 1.9149 -1.56%
2006-04-10 0 0.320 0.320 0.325 0.320 0.340 2,582,800 844,580 0.3270 1.944 1.944 1.975 1.944 2.066 425,088 1.9868 -3.03%
2006-04-07 0 0.330 0.335 0.340 0.320 0.345 20,829,117 6,964,475 0.3344 2.005 2.035 2.066 1.944 2.096 3,428,142 2.0316 4.76%
2006-04-06 0 0.315 0.310 0.315 0.300 0.325 10,720,323 3,368,506 0.3142 1.914 1.884 1.914 1.823 1.975 1,764,395 1.9092 5.00%
2006-04-04 0 0.300 0.295 0.300 0.295 0.310 3,055,600 917,418 0.3002 1.823 1.792 1.823 1.792 1.884 502,903 1.8242 -3.23%
2006-04-03 0 0.310 0.300 0.310 0.300 0.320 3,436,430 1,074,209 0.3126 1.884 1.823 1.884 1.823 1.944 565,582 1.8993 -1.59%
2006-03-31 0 0.315 0.310 0.320 0.285 0.330 23,358,172 7,259,246 0.3108 1.914 1.884 1.944 1.732 2.005 3,844,385 1.8883 6.78%
2006-03-30 0 0.295 0.290 0.295 0.290 0.295 2,088,000 609,060 0.2917 1.792 1.762 1.792 1.762 1.792 343,652 1.7723 0.00%
2006-03-29 0 0.295 0.295 0.300 0.290 0.300 3,620,400 1,060,758 0.2930 1.792 1.792 1.823 1.762 1.823 595,860 1.7802 -1.67%
2006-03-28 0 0.300 0.295 0.300 0.275 0.305 13,495,984 3,953,628 0.2929 1.823 1.792 1.823 1.671 1.853 2,221,225 1.7799 5.26%
2006-03-27 0 0.285 0.280 0.285 0.270 0.285 3,355,669 931,612 0.2776 1.732 1.701 1.732 1.640 1.732 552,290 1.6868 5.56%
2006-03-24 0 0.270 0.265 0.270 0.255 0.295 22,218,639 6,161,874 0.2773 1.640 1.610 1.640 1.549 1.792 3,656,836 1.6850 1.89%
2006-03-23 0 0.265 0.265 0.275 0.265 0.275 2,158,800 584,294 0.2707 1.610 1.610 1.671 1.610 1.671 355,304 1.6445 -3.64%
2006-03-22 0 0.275 0.270 0.275 0.270 0.280 2,466,000 680,290 0.2759 1.671 1.640 1.671 1.640 1.701 405,864 1.6762 0.00%
2006-03-21 0 0.275 0.270 0.275 0.270 0.275 1,931,203 527,335 0.2731 1.671 1.640 1.671 1.640 1.671 317,845 1.6591 0.00%
2006-03-20 0 0.275 0.275 0.280 0.270 0.280 1,251,600 345,076 0.2757 1.671 1.671 1.701 1.640 1.701 205,994 1.6752 -1.79%
2006-03-17 0 0.280 0.275 0.280 0.265 0.280 2,110,803 579,641 0.2746 1.701 1.671 1.701 1.610 1.701 347,405 1.6685 5.66%
2006-03-16 0 0.265 0.265 0.275 0.265 0.280 2,606,000 711,918 0.2732 1.610 1.610 1.671 1.610 1.701 428,906 1.6598 -7.02%
2006-03-15 0 0.285 0.275 0.285 0.265 0.285 13,225,741 3,636,620 0.2750 1.732 1.671 1.732 1.610 1.732 2,176,747 1.6707 5.56%
2006-03-14 0 0.270 0.260 0.270 0.260 0.270 1,533,207 405,420 0.2644 1.640 1.580 1.640 1.580 1.640 252,342 1.6066 1.89%
2006-03-13 0 0.265 0.265 0.270 0.260 0.270 2,565,600 679,884 0.2650 1.610 1.610 1.640 1.580 1.640 422,257 1.6101 1.92%
2006-03-10 0 0.260 0.260 0.265 0.260 0.265 1,712,000 448,490 0.2620 1.580 1.580 1.610 1.580 1.610 281,768 1.5917 -1.89%
2006-03-09 0 0.265 0.260 0.265 0.250 0.265 1,663,600 431,902 0.2596 1.610 1.580 1.610 1.519 1.610 273,802 1.5774 6.00%
2006-03-08 0 0.250 0.250 0.255 0.250 0.275 14,329,916 3,725,859 0.2600 1.519 1.519 1.549 1.519 1.671 2,358,477 1.5798 -7.41%
2006-03-07 0 0.270 0.265 0.270 0.270 0.280 8,957,599 2,457,716 0.2744 1.640 1.610 1.640 1.640 1.701 1,474,279 1.6671 -5.26%
2006-03-06 0 0.285 0.280 0.285 0.275 0.285 5,648,809 1,582,806 0.2802 1.732 1.701 1.732 1.671 1.732 929,704 1.7025 1.79%
2006-03-03 0 0.280 0.280 0.285 0.275 0.280 4,535,361 1,260,181 0.2779 1.701 1.701 1.732 1.671 1.701 746,449 1.6882 0.00%
2006-03-02 0 0.280 0.275 0.280 0.275 0.285 10,295,603 2,872,217 0.2790 1.701 1.671 1.701 1.671 1.732 1,694,493 1.6950 0.00%
2006-03-01 0 0.280 0.280 0.285 0.280 0.290 10,312,033 2,908,039 0.2820 1.701 1.701 1.732 1.701 1.762 1,697,197 1.7134 -6.67%
2006-02-28 0 0.300 0.295 0.300 0.275 0.305 27,873,934 8,003,799 0.2871 1.823 1.792 1.823 1.671 1.853 4,587,608 1.7447 -1.64%
2006-02-27 0 0.305 0.300 0.305 0.290 0.320 27,401,059 8,255,716 0.3013 1.853 1.823 1.853 1.762 1.944 4,509,780 1.8306 -11.59%
2006-02-24 0 0.345 0.340 0.345 0.310 0.345 16,062,000 5,312,472 0.3307 2.096 2.066 2.096 1.884 2.096 2,643,551 2.0096 11.29%
2006-02-23 0 0.310 0.310 0.315 0.295 0.315 8,430,800 2,573,702 0.3053 1.884 1.884 1.914 1.792 1.914 1,387,576 1.8548 6.90%
2006-02-22 0 0.290 0.285 0.290 0.280 0.290 3,081,200 883,662 0.2868 1.762 1.732 1.762 1.701 1.762 507,117 1.7425 5.45%
2006-02-21 0 0.275 0.275 0.280 0.270 0.280 3,346,400 921,774 0.2755 1.671 1.671 1.701 1.640 1.701 550,764 1.6736 0.00%
2006-02-20 0 0.275 0.275 0.280 0.270 0.295 2,012,800 553,890 0.2752 1.671 1.671 1.701 1.640 1.792 331,275 1.6720 -3.51%
2006-02-17 0 0.285 0.280 0.285 0.265 0.295 11,576,800 3,203,842 0.2767 1.732 1.701 1.732 1.610 1.792 1,905,358 1.6815 -1.72%
2006-02-16 0 0.290 0.285 0.295 0.285 0.305 8,096,800 2,367,810 0.2924 1.762 1.732 1.792 1.732 1.853 1,332,605 1.7768 -3.33%
2006-02-15 0 0.300 0.295 0.300 0.295 0.315 7,950,830 2,398,998 0.3017 1.823 1.792 1.823 1.792 1.914 1,308,581 1.8333 -3.23%
2006-02-14 0 0.310 0.310 0.315 0.300 0.315 8,787,200 2,675,310 0.3045 1.884 1.884 1.914 1.823 1.914 1,446,234 1.8498 -1.59%
2006-02-13 0 0.315 0.315 0.320 0.300 0.330 16,684,800 5,228,112 0.3133 1.914 1.914 1.944 1.823 2.005 2,746,054 1.9039 -4.55%
2006-02-10 0 0.330 0.325 0.330 0.315 0.345 11,639,600 3,827,554 0.3288 2.005 1.975 2.005 1.914 2.096 1,915,694 1.9980 -1.49%
2006-02-09 0 0.335 0.320 0.335 0.300 0.345 19,302,000 6,317,754 0.3273 2.035 1.944 2.035 1.823 2.096 3,176,803 1.9887 1.52%
2006-02-08 0 0.330 0.330 0.335 0.300 0.350 27,720,800 8,790,364 0.3171 2.005 2.005 2.035 1.823 2.127 4,562,404 1.9267 10.00%
2006-02-07 0 0.300 0.295 0.300 0.270 0.310 21,924,000 6,542,000 0.2984 1.823 1.792 1.823 1.640 1.884 3,608,343 1.8130 11.11%
2006-02-06 0 0.270 0.265 0.270 0.245 0.270 6,286,000 1,647,126 0.2620 1.640 1.610 1.640 1.489 1.640 1,034,576 1.5921 11.11%
2006-02-03 0 0.243 0.240 0.244 0.240 0.245 1,541,193 371,782 0.2412 1.476 1.458 1.483 1.458 1.489 253,656 1.4657 -0.82%
2006-02-02 0 0.245 0.245 0.246 0.240 0.248 4,576,400 1,123,992 0.2456 1.489 1.489 1.495 1.458 1.507 753,203 1.4923 1.66%
2006-02-01 0 0.241 0.240 0.243 0.226 0.241 9,323,200 2,189,484 0.2348 1.464 1.458 1.476 1.373 1.464 1,534,451 1.4269 9.55%
2006-01-27 0 0.240 0.230 0.240 0.233 0.242 3,932,800 933,570 0.2374 1.337 1.281 1.337 1.298 1.348 706,120 1.3221 2.13%
2006-01-26 0 0.235 0.235 0.240 0.235 0.245 1,529,600 368,082 0.2406 1.309 1.309 1.337 1.309 1.365 274,634 1.3403 -2.49%
2006-01-25 0 0.241 0.241 0.243 0.238 0.242 2,840,800 681,222 0.2398 1.342 1.342 1.353 1.326 1.348 510,055 1.3356 1.26%
2006-01-24 0 0.238 0.238 0.239 0.235 0.240 1,887,600 448,934 0.2378 1.326 1.326 1.331 1.309 1.337 338,912 1.3246 0.85%
2006-01-23 0 0.236 0.230 0.236 0.231 0.239 420,000 98,994 0.2357 1.314 1.281 1.314 1.287 1.331 75,409 1.3128 -0.42%
2006-01-20 0 0.237 0.235 0.237 0.230 0.239 2,246,400 529,752 0.2358 1.320 1.309 1.320 1.281 1.331 403,333 1.3134 0.85%
2006-01-19 0 0.235 0.235 0.236 0.224 0.235 1,136,000 262,530 0.2311 1.309 1.309 1.314 1.248 1.309 203,965 1.2871 5.38%
2006-01-18 0 0.223 0.223 0.238 0.220 0.223 591,200 130,942 0.2215 1.242 1.242 1.326 1.225 1.242 106,148 1.2336 0.00%
2006-01-17 0 0.223 0.223 0.224 0.222 0.230 912,400 207,387 0.2273 1.242 1.242 1.248 1.236 1.281 163,818 1.2660 -3.04%
2006-01-16 0 0.230 0.230 0.235 0.226 0.230 2,280,400 522,427 0.2291 1.281 1.281 1.309 1.259 1.281 409,437 1.2760 4.55%
2006-01-13 0 0.220 0.220 0.224 0.219 0.230 244,400 54,095 0.2213 1.225 1.225 1.248 1.220 1.281 43,881 1.2328 -1.79%
2006-01-12 0 0.224 0.224 0.230 0.224 0.230 358,000 81,324 0.2272 1.248 1.248 1.281 1.248 1.281 64,278 1.2652 -3.45%
2006-01-11 0 0.232 0.232 0.233 0.225 0.236 1,628,000 381,360 0.2343 1.292 1.292 1.298 1.253 1.314 292,301 1.3047 -0.85%
2006-01-10 0 0.234 0.230 0.234 0.226 0.244 2,181,200 506,495 0.2322 1.303 1.281 1.303 1.259 1.359 391,626 1.2933 3.54%
2006-01-09 0 0.226 0.220 0.226 0.213 0.226 1,579,200 346,744 0.2196 1.259 1.225 1.259 1.186 1.259 283,540 1.2229 6.10%
2006-01-06 0 0.213 0.211 0.213 0.207 0.214 892,800 187,712 0.2103 1.186 1.175 1.186 1.153 1.192 160,299 1.1710 2.40%
2006-01-05 0 0.208 0.206 0.208 0.206 0.210 646,400 134,232 0.2077 1.158 1.147 1.158 1.147 1.170 116,059 1.1566 0.97%
2006-01-04 0 0.206 0.206 0.208 0.200 0.218 2,310,000 474,932 0.2056 1.147 1.147 1.158 1.114 1.214 414,752 1.1451 4.04%
2006-01-03 0 0.198 0.199 0.206 0.197 0.210 499,600 99,911 0.2000 1.103 1.108 1.147 1.097 1.170 89,701 1.1138 0.51%
2005-12-30 0 0.197 0.197 0.213 0.190 0.211 4,058,200 811,894 0.2001 1.097 1.097 1.186 1.058 1.175 728,635 1.1143 -3.90%
2005-12-29 0 0.205 0.205 0.210 0.205 0.215 3,512,000 731,300 0.2082 1.142 1.142 1.170 1.142 1.197 630,567 1.1598 0.00%
2005-12-28 0 0.205 0.203 0.205 0.198 0.215 11,968,000 2,406,448 0.2011 1.142 1.131 1.142 1.103 1.197 2,148,811 1.1199 -6.39%
2005-12-23 0 0.219 0.219 0.228 0.215 0.240 4,843,200 1,123,758 0.2320 1.220 1.220 1.270 1.197 1.337 869,579 1.2923 -10.61%
2005-12-22 0 0.245 0.241 0.245 0.240 0.248 3,546,510 866,231 0.2442 1.365 1.342 1.365 1.337 1.381 636,763 1.3604 -2.00%
2005-12-21 0 0.250 0.245 0.250 0.245 0.250 238,400 59,406 0.2492 1.392 1.365 1.392 1.365 1.392 42,804 1.3879 0.00%
2005-12-20 0 0.250 0.248 0.250 0.245 0.250 5,011,600 1,252,858 0.2500 1.392 1.381 1.392 1.365 1.392 899,814 1.3924 0.00%
2005-12-19 0 0.250 0.250 0.260 0.240 0.255 4,892,000 1,223,426 0.2501 1.392 1.392 1.448 1.337 1.420 878,341 1.3929 0.00%
2005-12-16 0 0.250 0.246 0.250 0.235 0.250 3,195,600 787,470 0.2464 1.392 1.370 1.392 1.309 1.392 573,758 1.3725 0.81%
2005-12-15 0 0.248 0.242 0.249 0.230 0.249 1,396,800 343,472 0.2459 1.381 1.348 1.387 1.281 1.387 250,790 1.3696 -0.40%
2005-12-14 0 0.249 0.243 0.249 0.230 0.249 660,000 160,034 0.2425 1.387 1.353 1.387 1.281 1.387 118,501 1.3505 -0.40%
2005-12-13 0 0.250 0.245 0.250 0.220 0.250 1,705,200 403,486 0.2366 1.392 1.365 1.392 1.225 1.392 306,162 1.3179 0.40%
2005-12-12 0 0.249 0.246 0.249 0.240 0.255 2,349,200 585,860 0.2494 1.387 1.370 1.387 1.337 1.420 421,790 1.3890 -2.35%
2005-12-09 0 0.255 0.250 0.255 0.255 0.255 3,484,000 888,420 0.2550 1.420 1.392 1.420 1.420 1.420 625,539 1.4202 -1.92%
2005-12-08 0 0.260 0.255 0.260 0.255 0.265 2,870,000 739,084 0.2575 1.448 1.420 1.448 1.420 1.476 515,298 1.4343 0.00%
2005-12-07 0 0.260 0.260 0.270 0.260 0.265 1,984,800 519,492 0.2617 1.448 1.448 1.504 1.448 1.476 356,364 1.4578 0.00%
2005-12-06 0 0.260 0.255 0.260 0.255 0.265 944,800 244,246 0.2585 1.448 1.420 1.448 1.420 1.476 169,635 1.4398 -1.89%
2005-12-05 0 0.265 0.260 0.265 0.255 0.270 10,394,000 2,723,660 0.2620 1.476 1.448 1.476 1.420 1.504 1,866,205 1.4595 3.92%
2005-12-02 0 0.255 0.255 0.260 0.255 0.265 5,081,200 1,316,088 0.2590 1.420 1.420 1.448 1.420 1.476 912,311 1.4426 -3.77%
2005-12-01 0 0.265 0.255 0.260 0.255 0.265 2,748,000 714,530 0.2600 1.476 1.420 1.448 1.420 1.476 493,393 1.4482 1.92%
2005-11-30 0 0.260 0.255 0.260 0.250 0.265 4,271,600 1,111,862 0.2603 1.448 1.420 1.448 1.392 1.476 766,950 1.4497 1.96%
2005-11-29 0 0.255 0.255 0.260 0.250 0.265 10,892,000 2,777,940 0.2550 1.420 1.420 1.448 1.392 1.476 1,955,619 1.4205 -5.56%
2005-11-28 0 0.270 0.265 0.270 0.260 0.295 11,704,800 3,189,422 0.2725 1.504 1.476 1.504 1.448 1.643 2,101,554 1.5176 -6.90%
2005-11-25 0 0.290 0.285 0.290 0.265 0.295 12,624,800 3,565,982 0.2825 1.615 1.587 1.615 1.476 1.643 2,266,737 1.5732 9.43%
2005-11-24 0 0.265 0.265 0.270 0.260 0.270 1,054,800 282,932 0.2682 1.476 1.476 1.504 1.448 1.504 189,385 1.4939 -1.85%
2005-11-23 0 0.270 0.265 0.270 0.260 0.270 3,128,000 831,660 0.2659 1.504 1.476 1.504 1.448 1.504 561,621 1.4808 3.85%
2005-11-22 0 0.260 0.255 0.260 0.248 0.260 4,952,800 1,284,698 0.2594 1.448 1.420 1.448 1.381 1.448 889,257 1.4447 0.00%
2005-11-21 0 0.260 0.255 0.260 0.250 0.265 2,835,200 736,698 0.2598 1.448 1.420 1.448 1.392 1.476 509,050 1.4472 -1.89%
2005-11-18 0 0.265 0.265 0.270 0.260 0.285 3,973,798 1,079,353 0.2716 1.476 1.476 1.504 1.448 1.587 713,481 1.5128 0.00%
2005-11-17 0 0.265 0.265 0.270 0.255 0.265 7,267,600 1,896,142 0.2609 1.476 1.476 1.504 1.420 1.476 1,304,871 1.4531 1.92%
2005-11-16 0 0.260 0.250 0.265 0.260 0.265 3,735,200 981,328 0.2627 1.448 1.392 1.476 1.448 1.476 670,641 1.4633 -3.70%
2005-11-15 0 0.270 0.270 0.275 0.265 0.270 2,049,200 553,260 0.2700 1.504 1.504 1.532 1.476 1.504 367,926 1.5037 0.00%
2005-11-14 0 0.270 0.265 0.275 0.250 0.275 3,688,800 999,587 0.2710 1.504 1.476 1.532 1.392 1.532 662,311 1.5092 -1.82%
2005-11-11 0 0.275 0.275 0.280 0.265 0.275 836,400 229,820 0.2748 1.532 1.532 1.559 1.476 1.532 150,173 1.5304 0.00%
2005-11-10 0 0.275 0.270 0.275 0.265 0.285 5,082,000 1,404,738 0.2764 1.532 1.504 1.532 1.476 1.587 912,454 1.5395 1.85%
2005-11-09 0 0.270 0.265 0.270 0.265 0.275 7,312,800 1,969,780 0.2694 1.504 1.476 1.504 1.476 1.532 1,312,986 1.5002 -1.82%
2005-11-08 0 0.275 0.265 0.280 0.260 0.285 13,705,600 3,719,040 0.2714 1.532 1.476 1.559 1.448 1.587 2,460,790 1.5113 -1.79%
2005-11-07 0 0.280 0.275 0.280 0.255 0.285 11,422,800 3,168,470 0.2774 1.559 1.532 1.559 1.420 1.587 2,050,922 1.5449 0.00%
2005-11-04 0 0.280 0.275 0.285 0.270 0.310 7,594,400 2,134,470 0.2811 1.559 1.532 1.587 1.504 1.727 1,363,547 1.5654 -3.45%
2005-11-03 0 0.290 0.285 0.290 0.285 0.290 5,275,600 1,529,692 0.2900 1.615 1.587 1.615 1.587 1.615 947,215 1.6149 -3.33%
2005-11-02 0 0.300 0.295 0.300 0.295 0.310 6,466,000 1,941,040 0.3002 1.671 1.643 1.671 1.643 1.727 1,160,947 1.6719 -4.76%
2005-11-01 0 0.315 0.305 0.315 0.295 0.315 5,395,200 1,643,516 0.3046 1.754 1.699 1.754 1.643 1.754 968,688 1.6966 1.61%
2005-10-31 0 0.310 0.310 0.320 0.290 0.320 1,189,600 364,050 0.3060 1.727 1.727 1.782 1.615 1.782 213,588 1.7044 -4.62%
2005-10-28 0 0.325 0.315 0.330 0.315 0.330 15,454,000 5,016,470 0.3246 1.810 1.754 1.838 1.754 1.838 2,774,709 1.8079 -7.14%
2005-10-27 0 0.350 0.340 0.350 0.330 0.360 3,604,400 1,274,840 0.3537 1.949 1.894 1.949 1.838 2.005 647,157 1.9699 -2.78%
2005-10-26 0 0.360 0.360 0.375 0.310 0.320 406,000 127,990 0.3152 2.005 2.005 2.089 1.727 1.782 72,896 1.7558 20.00%
2005-10-25 0 0.300 0.300 0.320 0.300 0.315 1,262,000 393,700 0.3120 1.671 1.671 1.782 1.671 1.754 226,587 1.7375 -3.23%
2005-10-24 0 0.310 0.310 0.315 0.300 0.310 5,628,800 1,723,274 0.3062 1.727 1.727 1.754 1.671 1.727 1,010,630 1.7051 0.00%
2005-10-21 0 0.310 0.305 0.310 0.290 0.310 5,131,200 1,552,684 0.3026 1.727 1.699 1.727 1.615 1.727 921,288 1.6853 -4.62%
2005-10-20 0 0.325 0.325 0.330 0.325 0.325 197,200 63,720 0.3231 1.810 1.810 1.838 1.810 1.810 35,407 1.7997 -2.99%
2005-10-19 0 0.335 0.330 0.335 0.310 0.335 1,257,200 414,234 0.3295 1.866 1.838 1.866 1.727 1.866 225,726 1.8351 -1.47%
2005-10-18 0 0.340 0.335 0.340 0.330 0.345 3,840,000 1,292,890 0.3367 1.894 1.866 1.894 1.838 1.922 689,458 1.8752 -1.45%
2005-10-17 0 0.345 0.335 0.345 0.340 0.355 1,036,400 356,242 0.3437 1.922 1.866 1.922 1.894 1.977 186,082 1.9144 -2.82%
2005-10-14 0 0.355 0.350 0.355 0.345 0.370 1,084,800 378,890 0.3493 1.977 1.949 1.977 1.922 2.061 194,772 1.9453 2.90%
2005-10-13 0 0.345 0.345 0.350 0.345 0.350 725,200 252,684 0.3484 1.922 1.922 1.949 1.922 1.949 130,207 1.9406 -1.43%
2005-10-12 0 0.350 0.350 0.370 0.345 0.350 55,200 18,984 0.3439 1.949 1.949 2.061 1.922 1.949 9,911 1.9155 1.45%
2005-10-10 0 0.345 0.340 0.350 0.345 0.350 388,000 134,328 0.3462 1.922 1.894 1.949 1.922 1.949 69,664 1.9282 -1.43%
2005-10-07 0 0.350 0.350 0.370 0.350 0.350 42,000 14,700 0.3500 1.949 1.949 2.061 1.949 1.949 7,541 1.9494 0.00%
2005-10-06 0 0.350 0.350 0.370 0.350 0.350 47,600 16,628 0.3493 1.949 1.949 2.061 1.949 1.949 8,546 1.9456 0.00%
2005-10-05 0 0.350 0.350 0.355 0.350 0.360 598,400 209,558 0.3502 1.949 1.949 1.977 1.949 2.005 107,441 1.9505 -1.41%
2005-10-04 0 0.355 0.355 0.360 0.350 0.360 23,600 8,382 0.3552 1.977 1.977 2.005 1.949 2.005 4,237 1.9781 -2.74%
2005-10-03 0 0.365 0.350 0.365 0.350 0.365 589,600 210,590 0.3572 2.033 1.949 2.033 1.949 2.033 105,861 1.9893 1.39%
2005-09-30 0 0.360 0.360 0.370 0.345 0.370 2,110,000 764,800 0.3625 2.005 2.005 2.061 1.922 2.061 378,843 2.0188 1.41%
2005-09-29 0 0.355 0.350 0.355 0.345 0.360 402,400 143,976 0.3578 1.977 1.949 1.977 1.922 2.005 72,249 1.9928 0.00%
2005-09-28 0 0.355 0.345 0.355 0.340 0.355 75,200 25,880 0.3441 1.977 1.922 1.977 1.894 1.977 13,502 1.9168 0.00%
2005-09-27 0 0.355 0.350 0.355 0.340 0.365 1,781,600 629,032 0.3531 1.977 1.949 1.977 1.894 2.033 319,880 1.9665 1.43%
2005-09-26 0 0.350 0.350 0.355 0.350 0.355 1,185,600 415,628 0.3506 1.949 1.949 1.977 1.949 1.977 212,870 1.9525 -1.41%
2005-09-23 0 0.355 0.355 0.370 0.350 0.355 339,600 120,516 0.3549 1.977 1.977 2.061 1.949 1.977 60,974 1.9765 0.00%
2005-09-22 0 0.355 0.355 0.360 0.350 0.370 357,600 128,974 0.3607 1.977 1.977 2.005 1.949 2.061 64,206 2.0088 -1.39%
2005-09-21 0 0.360 0.360 0.365 0.360 0.365 920,000 333,430 0.3624 2.005 2.005 2.033 2.005 2.033 165,183 2.0186 -1.37%
2005-09-20 0 0.365 0.365 0.370 0.350 0.365 1,104,800 397,288 0.3596 2.033 2.033 2.061 1.949 2.033 198,363 2.0028 1.39%
2005-09-16 0 0.360 0.360 0.370 0.350 0.370 649,200 236,746 0.3647 2.005 2.005 2.061 1.949 2.061 116,561 2.0311 -2.70%
2005-09-15 0 0.370 0.370 0.375 0.365 0.380 1,570,000 583,570 0.3717 2.061 2.061 2.089 2.033 2.116 281,888 2.0702 1.37%
2005-09-14 0 0.365 0.365 0.370 0.365 0.375 763,600 282,132 0.3695 2.033 2.033 2.061 2.033 2.089 137,102 2.0578 -1.35%
2005-09-13 0 0.370 0.370 0.380 0.370 0.375 1,595,600 591,286 0.3706 2.061 2.061 2.116 2.061 2.089 286,484 2.0639 -1.33%
2005-09-12 0 0.375 0.370 0.375 0.370 0.375 255,200 95,476 0.3741 2.089 2.061 2.089 2.061 2.089 45,820 2.0837 1.35%
2005-09-09 0 0.370 0.370 0.380 0.360 0.375 18,919,600 7,001,302 0.3701 2.061 2.061 2.116 2.005 2.089 3,396,945 2.0611 0.00%
2005-09-08 0 0.370 0.370 0.375 0.360 0.375 2,844,800 1,050,636 0.3693 2.061 2.061 2.089 2.005 2.089 510,773 2.0570 0.00%
2005-09-07 0 0.370 0.370 0.375 0.365 0.375 621,600 230,416 0.3707 2.061 2.061 2.089 2.033 2.089 111,606 2.0645 -1.33%
2005-09-06 0 0.375 0.365 0.380 0.350 0.375 854,000 317,270 0.3715 2.089 2.033 2.116 1.949 2.089 153,333 2.0692 1.35%
2005-09-05 0 0.370 0.355 0.370 0.355 0.370 1,379,200 500,232 0.3627 2.061 1.977 2.061 1.977 2.061 247,630 2.0201 2.78%
2005-09-02 0 0.360 0.360 0.365 0.360 0.370 1,650,800 599,532 0.3632 2.005 2.005 2.033 2.005 2.061 296,395 2.0227 -1.37%
2005-09-01 0 0.365 0.360 0.370 0.350 0.370 739,200 271,402 0.3672 2.033 2.005 2.061 1.949 2.061 132,721 2.0449 2.82%
2005-08-31 0 0.355 0.355 0.360 0.340 0.375 153,971,880 58,397,565 0.3793 1.977 1.977 2.005 1.894 2.089 27,645,087 2.1124 -7.79%
2005-08-30 0 0.385 0.365 0.390 0.360 0.390 2,486,800 920,182 0.3700 2.144 2.033 2.172 2.005 2.172 446,496 2.0609 4.05%
2005-08-29 0 0.370 0.370 0.380 0.370 0.385 371,200 139,138 0.3748 2.061 2.061 2.116 2.061 2.144 66,648 2.0877 -2.63%
2005-08-26 0 0.380 0.370 0.380 0.375 0.380 1,094,800 412,742 0.3770 2.116 2.061 2.116 2.089 2.116 196,567 2.0997 1.33%
2005-08-25 0 0.375 0.375 0.385 0.375 0.390 311,600 117,958 0.3786 2.089 2.089 2.144 2.089 2.172 55,947 2.1084 -2.60%
2005-08-24 0 0.385 0.385 0.395 0.385 0.400 185,200 72,790 0.3930 2.144 2.144 2.200 2.144 2.228 33,252 2.1890 0.00%
2005-08-23 0 0.385 0.385 0.400 0.385 0.400 158,800 61,266 0.3858 2.144 2.144 2.228 2.144 2.228 28,512 2.1488 -3.75%
2005-08-22 0 0.400 0.390 0.400 0.385 0.400 256,400 100,086 0.3904 2.228 2.172 2.228 2.144 2.228 46,036 2.1741 1.27%
2005-08-19 0 0.395 0.385 0.395 0.385 0.400 194,000 75,384 0.3886 2.200 2.144 2.200 2.144 2.228 34,832 2.1642 2.60%
2005-08-18 0 0.385 0.385 0.400 0.380 0.395 344,400 132,504 0.3847 2.144 2.144 2.228 2.116 2.200 61,836 2.1428 -1.28%
2005-08-17 0 0.390 0.390 0.395 0.390 0.420 532,400 211,500 0.3973 2.172 2.172 2.200 2.172 2.339 95,590 2.2126 -2.50%
2005-08-16 0 0.400 0.400 0.405 0.390 0.410 412,800 163,750 0.3967 2.228 2.228 2.256 2.172 2.284 74,117 2.2094 0.00%
2005-08-15 0 0.400 0.390 0.400 0.390 0.400 144,400 57,648 0.3992 2.228 2.172 2.228 2.172 2.228 25,926 2.2235 2.56%
2005-08-12 0 0.390 0.390 0.400 0.385 0.400 206,400 81,750 0.3961 2.172 2.172 2.228 2.144 2.228 37,058 2.2060 0.00%
2005-08-11 0 0.390 0.380 0.390 0.380 0.415 8,107,600 3,190,608 0.3935 2.172 2.116 2.172 2.116 2.311 1,455,690 2.1918 -6.02%
2005-08-10 0 0.415 0.410 0.420 0.410 0.435 838,000 349,710 0.4173 2.311 2.284 2.339 2.284 2.423 150,460 2.3243 0.00%
2005-08-09 0 0.415 0.410 0.415 0.410 0.420 580,000 241,250 0.4159 2.311 2.284 2.311 2.284 2.339 104,137 2.3167 0.00%
2005-08-08 0 0.415 0.410 0.415 0.405 0.420 47,600 19,664 0.4131 2.311 2.284 2.311 2.256 2.339 8,546 2.3009 1.22%
2005-08-05 0 0.410 0.410 0.420 0.405 0.420 100,800 41,418 0.4109 2.284 2.284 2.339 2.256 2.339 18,098 2.2885 -4.65%
2005-08-04 0 0.430 0.420 0.430 0.415 0.450 438,000 189,260 0.4321 2.395 2.339 2.395 2.311 2.506 78,641 2.4066 -4.44%
2005-08-03 0 0.450 0.425 0.450 0.400 0.450 1,204,000 496,288 0.4122 2.506 2.367 2.506 2.228 2.506 216,174 2.2958 11.11%
2005-08-02 0 0.405 0.400 0.405 0.390 0.415 265,200 107,878 0.4068 2.256 2.228 2.256 2.172 2.311 47,616 2.2656 -2.41%
2005-08-01 0 0.415 0.410 0.415 0.395 0.420 370,000 153,464 0.4148 2.311 2.284 2.311 2.200 2.339 66,432 2.3101 -1.19%
2005-07-29 0 0.420 0.420 0.425 0.420 0.420 224,400 94,200 0.4198 2.339 2.339 2.367 2.339 2.339 40,290 2.3380 0.00%
2005-07-28 0 0.420 0.420 0.425 0.420 0.420 278,000 116,720 0.4199 2.339 2.339 2.367 2.339 2.339 49,914 2.3384 -1.18%
2005-07-27 0 0.425 0.420 0.425 0.420 0.430 50,800 21,324 0.4198 2.367 2.339 2.367 2.339 2.395 9,121 2.3379 -1.16%
2005-07-26 0 0.430 0.425 0.430 0.425 0.430 87,200 37,090 0.4253 2.395 2.367 2.395 2.367 2.395 15,656 2.3690 0.00%
2005-07-25 0 0.430 0.425 0.435 0.405 0.455 248,400 108,324 0.4361 2.395 2.367 2.423 2.256 2.534 44,599 2.4288 2.38%
2005-07-22 0 0.420 0.420 0.425 0.420 0.425 168,000 70,530 0.4198 2.339 2.339 2.367 2.339 2.367 30,164 2.3382 0.00%
2005-07-21 0 0.420 0.420 0.435 0.420 0.440 182,400 76,840 0.4213 2.339 2.339 2.423 2.339 2.451 32,749 2.3463 -4.55%
2005-07-20 0 0.440 0.440 0.445 0.415 0.450 819,600 350,236 0.4273 2.451 2.451 2.478 2.311 2.506 147,156 2.3800 0.00%
2005-07-19 0 0.440 0.435 0.440 0.435 0.450 1,258,400 558,374 0.4437 2.451 2.423 2.451 2.423 2.506 225,941 2.4713 1.15%
2005-07-18 0 0.435 0.420 0.435 0.420 0.435 911,200 389,220 0.4272 2.423 2.339 2.423 2.339 2.423 163,603 2.3791 1.16%
2005-07-15 0 0.430 0.425 0.435 0.410 0.435 602,000 256,750 0.4265 2.395 2.367 2.423 2.284 2.423 108,087 2.3754 1.18%
2005-07-14 0 0.425 0.420 0.425 0.425 0.430 257,400 109,477 0.4253 2.367 2.339 2.367 2.367 2.395 46,215 2.3689 -2.30%
2005-07-13 0 0.435 0.435 0.440 0.415 0.435 454,800 194,224 0.4271 2.423 2.423 2.451 2.311 2.423 81,658 2.3785 3.57%
2005-07-12 0 0.420 0.415 0.425 0.420 0.440 809,600 342,032 0.4225 2.339 2.311 2.367 2.339 2.451 145,361 2.3530 -1.18%
2005-07-11 0 0.425 0.425 0.440 0.425 0.445 140,400 60,050 0.4277 2.367 2.367 2.451 2.367 2.478 25,208 2.3822 0.00%
2005-07-08 0 0.425 0.425 0.435 0.425 0.425 287,200 122,042 0.4249 2.367 2.367 2.423 2.367 2.367 51,566 2.3667 -3.41%
2005-07-07 0 0.440 0.430 0.440 0.430 0.445 990,400 433,938 0.4381 2.451 2.395 2.451 2.395 2.478 177,823 2.4403 0.00%
2005-07-06 0 0.440 0.430 0.445 0.410 0.450 935,200 403,102 0.4310 2.451 2.395 2.478 2.284 2.506 167,912 2.4007 3.53%
2005-07-05 0 0.425 0.425 0.445 0.425 0.450 105,600 45,262 0.4286 2.367 2.367 2.478 2.367 2.506 18,960 2.3872 -6.59%
2005-07-04 0 0.455 0.430 0.460 0.410 0.460 1,288,000 580,862 0.4510 2.534 2.395 2.562 2.284 2.562 231,256 2.5118 1.11%
2005-06-30 0 0.450 0.420 0.455 0.415 0.450 1,497,200 651,500 0.4351 2.506 2.339 2.534 2.311 2.506 268,817 2.4236 1.12%
2005-06-29 0 0.445 0.435 0.450 0.425 0.450 846,760 372,065 0.4394 2.478 2.423 2.506 2.367 2.506 152,033 2.4473 3.49%
2005-06-28 0 0.430 0.425 0.430 0.420 0.435 916,000 391,136 0.4270 2.395 2.367 2.395 2.339 2.423 164,464 2.3782 2.38%
2005-06-27 0 0.420 0.420 0.425 0.405 0.420 866,000 359,720 0.4154 2.339 2.339 2.367 2.256 2.339 155,487 2.3135 2.44%
2005-06-24 0 0.410 0.410 0.420 0.405 0.415 317,200 130,188 0.4104 2.284 2.284 2.339 2.256 2.311 56,952 2.2859 -2.38%
2005-06-23 0 0.420 0.415 0.420 0.410 0.425 262,400 110,470 0.4210 2.339 2.311 2.339 2.284 2.367 47,113 2.3448 -1.18%
2005-06-22 0 0.425 0.420 0.425 0.400 0.440 3,267,800 1,376,738 0.4213 2.367 2.339 2.367 2.228 2.451 586,722 2.3465 3.66%
2005-06-21 0 0.410 0.395 0.410 0.390 0.410 239,600 94,336 0.3937 2.284 2.200 2.284 2.172 2.284 43,019 2.1929 3.80%
2005-06-20 0 0.395 0.395 0.400 0.385 0.400 99,600 39,360 0.3952 2.200 2.200 2.228 2.144 2.228 17,883 2.2010 1.28%
2005-06-17 0 0.390 0.385 0.400 0.385 0.410 207,200 81,576 0.3937 2.172 2.144 2.228 2.144 2.284 37,202 2.1928 -4.88%
2005-06-16 0 0.410 0.410 0.415 0.405 0.415 804,560 329,177 0.4091 2.284 2.284 2.311 2.256 2.311 144,456 2.2787 1.23%
2005-06-15 0 0.405 0.400 0.410 0.390 0.415 182,000 72,860 0.4003 2.256 2.228 2.284 2.172 2.311 32,677 2.2297 -1.22%
2005-06-14 0 0.410 0.405 0.415 0.380 0.410 844,000 341,690 0.4048 2.284 2.256 2.311 2.116 2.284 151,537 2.2548 5.13%
2005-06-13 0 0.390 0.390 0.400 0.385 0.390 99,820 38,545 0.3861 2.172 2.172 2.228 2.144 2.172 17,922 2.1507 1.30%
2005-06-10 0 0.385 0.385 0.410 0.385 0.400 511,200 200,258 0.3917 2.144 2.144 2.284 2.144 2.228 91,784 2.1818 -2.53%
2005-06-09 0 0.395 0.395 0.400 0.380 0.395 96,400 37,938 0.3935 2.200 2.200 2.228 2.116 2.200 17,308 2.1919 -1.25%
2005-06-08 0 0.400 0.400 0.410 0.390 0.410 60,340 23,893 0.3960 2.228 2.228 2.284 2.172 2.284 10,834 2.2054 0.00%
2005-06-07 0 0.400 0.400 0.410 0.390 0.400 4,400 1,720 0.3909 2.228 2.228 2.284 2.172 2.228 790 2.1772 0.00%
2005-06-06 0 0.400 0.400 0.410 0.400 0.400 45,200 18,066 0.3997 2.228 2.228 2.284 2.228 2.228 8,115 2.2261 -2.44%
2005-06-03 0 0.410 0.405 0.410 0.375 0.410 245,200 99,884 0.4074 2.284 2.256 2.284 2.089 2.284 44,025 2.2688 3.80%
2005-06-02 0 0.395 0.395 0.410 0.390 0.415 72,800 29,964 0.4116 2.200 2.200 2.284 2.172 2.311 13,071 2.2924 -4.82%
2005-06-01 0 0.415 0.400 0.415 0.385 0.415 634,000 253,740 0.4002 2.311 2.228 2.311 2.144 2.311 113,832 2.2291 3.75%
2005-05-31 0 0.400 0.390 0.410 0.385 0.400 1,370,400 543,188 0.3964 2.228 2.172 2.284 2.144 2.228 246,050 2.2076 -2.44%
2005-05-30 0 0.410 0.410 0.420 0.400 0.410 700,000 281,932 0.4028 2.284 2.284 2.339 2.228 2.284 125,682 2.2432 0.00%
2005-05-27 0 0.410 0.410 0.415 0.400 0.420 1,538,800 628,796 0.4086 2.284 2.284 2.311 2.228 2.339 276,286 2.2759 0.00%
2005-05-26 0 0.410 0.410 0.420 0.405 0.420 176,800 72,554 0.4104 2.284 2.284 2.339 2.256 2.339 31,744 2.2856 1.23%
2005-05-25 0 0.405 0.405 0.415 0.400 0.430 1,087,802 443,551 0.4077 2.256 2.256 2.311 2.228 2.395 195,311 2.2710 -7.95%
2005-05-24 0 0.440 0.415 0.440 0.400 0.440 479,200 200,026 0.4174 2.451 2.311 2.451 2.228 2.451 86,039 2.3248 4.76%
2005-05-23 0 0.420 0.420 0.435 0.400 0.435 39,200 16,620 0.4240 2.339 2.339 2.423 2.228 2.423 7,038 2.3614 -3.45%
2005-05-20 0 0.435 0.420 0.435 0.420 0.440 1,830,980 783,821 0.4281 2.423 2.339 2.423 2.339 2.451 328,746 2.3843 0.00%
2005-05-19 0 0.435 0.425 0.435 0.420 0.440 881,200 374,160 0.4246 2.423 2.367 2.423 2.339 2.451 158,216 2.3649 0.00%
2005-05-18 0 0.435 0.420 0.450 0.410 0.435 709,200 303,714 0.4282 2.423 2.339 2.506 2.284 2.423 127,334 2.3852 4.82%
2005-05-17 0 0.415 0.415 0.435 0.410 0.435 739,200 312,924 0.4233 2.311 2.311 2.423 2.284 2.423 132,721 2.3578 -7.78%
2005-05-13 1 - - - - - 0 0 - 2.506 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 2.506 - - - - 0 - 0.00%
2005-05-11 0 0.450 0.450 0.460 0.440 0.455 543,600 244,102 0.4490 2.506 2.506 2.562 2.451 2.534 97,601 2.5010 -2.17%
2005-05-10 0 0.460 0.450 0.460 0.445 0.470 5,467,600 2,498,344 0.4569 2.562 2.506 2.562 2.478 2.618 981,688 2.5449 -2.13%
2005-05-09 0 0.470 0.465 0.470 0.450 0.470 2,753,200 1,265,940 0.4598 2.618 2.590 2.618 2.506 2.618 494,327 2.5609 6.82%
2005-05-06 0 0.440 0.440 0.445 0.420 0.440 874,800 380,856 0.4354 2.451 2.451 2.478 2.339 2.451 157,067 2.4248 4.76%
2005-05-05 0 0.420 0.420 0.430 0.415 0.440 1,586,800 679,454 0.4282 2.339 2.339 2.395 2.311 2.451 284,904 2.3849 0.00%
2005-05-04 0 0.420 0.410 0.420 0.380 0.420 7,760,800 3,134,794 0.4039 2.339 2.284 2.339 2.116 2.339 1,393,423 2.2497 0.00%
2005-05-03 0 0.420 0.415 0.420 0.420 0.450 1,453,600 624,598 0.4297 2.339 2.311 2.339 2.339 2.506 260,989 2.3932 -7.69%
2005-04-29 0 0.455 0.455 0.470 0.440 0.460 824,400 372,676 0.4521 2.534 2.534 2.618 2.451 2.562 148,018 2.5178 0.00%
2005-04-28 0 0.455 0.450 0.455 0.445 0.470 2,404,400 1,085,918 0.4516 2.534 2.506 2.534 2.478 2.618 431,701 2.5154 -1.09%
2005-04-27 0 0.460 0.470 0.475 0.440 0.470 2,256,800 1,037,790 0.4599 2.562 2.618 2.646 2.451 2.618 405,200 2.5612 -3.16%
2005-04-26 0 0.475 0.475 0.480 0.470 0.485 555,600 263,096 0.4735 2.646 2.646 2.673 2.618 2.701 99,756 2.6374 -2.06%
2005-04-25 0 0.485 0.480 0.495 0.475 0.500 264,800 128,168 0.4840 2.701 2.673 2.757 2.646 2.785 47,544 2.6958 -1.02%
2005-04-22 0 0.490 0.490 0.495 0.455 0.510 2,837,600 1,391,252 0.4903 2.729 2.729 2.757 2.534 2.840 509,481 2.7307 0.00%
2005-04-21 0 0.490 0.490 0.495 0.470 0.510 1,262,000 620,070 0.4913 2.729 2.729 2.757 2.618 2.840 226,587 2.7366 -3.92%
2005-04-20 0 0.510 0.500 0.510 0.500 0.520 1,255,600 633,888 0.5048 2.840 2.785 2.840 2.785 2.896 225,438 2.8118 -1.92%
2005-04-19 0 0.520 0.520 0.530 0.510 0.530 2,748,000 1,428,532 0.5198 2.896 2.896 2.952 2.840 2.952 493,393 2.8953 -3.70%
2005-04-18 0 0.540 0.530 0.540 0.520 0.550 3,458,800 1,837,208 0.5312 3.008 2.952 3.008 2.896 3.063 621,015 2.9584 -3.57%
2005-04-15 0 0.560 0.560 0.570 0.550 0.560 1,138,000 632,876 0.5561 3.119 3.119 3.175 3.063 3.119 204,324 3.0974 -1.75%
2005-04-14 0 0.570 0.560 0.570 0.550 0.570 1,650,400 919,204 0.5570 3.175 3.119 3.175 3.063 3.175 296,323 3.1020 -1.72%
2005-04-13 0 0.580 0.570 0.580 0.560 0.580 707,622 403,233 0.5698 3.230 3.175 3.230 3.119 3.230 127,051 3.1738 1.75%
2005-04-12 0 0.570 0.570 0.580 0.550 0.570 182,400 103,388 0.5668 3.175 3.175 3.230 3.063 3.175 32,749 3.1570 0.00%
2005-04-11 0 0.570 0.570 0.580 0.550 0.570 844,000 480,208 0.5690 3.175 3.175 3.230 3.063 3.175 151,537 3.1689 -1.72%
2005-04-08 0 0.580 0.570 0.580 0.550 0.580 4,211,222 2,385,383 0.5664 3.230 3.175 3.230 3.063 3.230 756,109 3.1548 0.00%
2005-04-07 0 0.580 0.580 0.590 0.580 0.590 594,000 345,428 0.5815 3.230 3.230 3.286 3.230 3.286 106,651 3.2389 0.00%
2005-04-06 0 0.580 0.580 0.590 0.560 0.580 1,168,400 675,088 0.5778 3.230 3.230 3.286 3.119 3.230 209,782 3.2180 3.57%
2005-04-04 0 0.560 0.550 0.560 0.550 0.600 3,948,800 2,222,804 0.5629 3.119 3.063 3.119 3.063 3.342 708,993 3.1352 -6.67%
2005-04-01 0 0.600 0.600 0.610 0.590 0.600 989,600 588,864 0.5951 3.342 3.342 3.397 3.286 3.342 177,679 3.3142 0.00%
2005-03-31 0 0.600 0.600 0.610 0.590 0.620 3,428,000 2,073,900 0.6050 3.342 3.342 3.397 3.286 3.453 615,485 3.3695 0.00%
2005-03-30 0 0.600 0.600 0.610 0.590 0.600 1,368,000 819,340 0.5989 3.342 3.342 3.397 3.286 3.342 245,619 3.3358 0.00%
2005-03-29 0 0.600 0.590 0.610 0.560 0.600 1,581,200 942,192 0.5959 3.342 3.286 3.397 3.119 3.342 283,899 3.3188 1.69%
2005-03-24 0 0.590 0.580 0.590 0.560 0.590 3,630,022 2,096,849 0.5776 3.286 3.230 3.286 3.119 3.286 651,757 3.2172 3.51%
2005-03-23 0 0.570 0.570 0.580 0.560 0.570 840,400 477,028 0.5676 3.175 3.175 3.230 3.119 3.175 150,891 3.1614 -1.72%
2005-03-22 0 0.580 0.580 0.590 0.580 0.580 574,800 333,272 0.5798 3.230 3.230 3.286 3.230 3.230 103,203 3.2293 -1.69%
2005-03-21 0 0.590 0.580 0.590 0.570 0.590 1,342,042 778,768 0.5803 3.286 3.230 3.286 3.175 3.286 240,959 3.2320 1.72%
2005-03-18 0 0.580 0.580 0.630 0.570 0.620 5,141,600 3,138,556 0.6104 3.230 3.230 3.509 3.175 3.453 923,155 3.3998 -4.92%
2005-03-17 0 0.610 0.610 0.620 0.600 0.620 4,544,000 2,764,740 0.6084 3.397 3.397 3.453 3.342 3.453 815,859 3.3887 0.00%
2005-03-16 0 0.610 0.610 0.620 0.600 0.620 5,340,800 3,265,948 0.6115 3.397 3.397 3.453 3.342 3.453 958,921 3.4059 1.67%
2005-03-15 0 0.600 0.600 0.620 0.570 0.610 3,710,000 2,188,884 0.5900 3.342 3.342 3.453 3.175 3.397 666,117 3.2860 3.45%
2005-03-14 0 0.580 0.570 0.580 0.570 0.580 1,360,000 788,620 0.5799 3.230 3.175 3.230 3.175 3.230 244,183 3.2296 1.75%
2005-03-11 0 0.570 0.570 0.580 0.570 0.580 661,200 379,132 0.5734 3.175 3.175 3.230 3.175 3.230 118,716 3.1936 -1.72%
2005-03-10 0 0.580 0.580 0.590 0.560 0.590 3,053,600 1,779,948 0.5829 3.230 3.230 3.286 3.119 3.286 548,263 3.2465 0.00%
2005-03-09 0 0.580 0.570 0.580 0.560 0.580 1,211,230 697,981 0.5763 3.230 3.175 3.230 3.119 3.230 217,472 3.2095 3.57%
2005-03-08 0 0.560 0.560 0.580 0.560 0.580 656,800 377,000 0.5740 3.119 3.119 3.230 3.119 3.230 117,926 3.1969 -1.75%
2005-03-07 0 0.570 0.570 0.580 0.560 0.580 960,276 543,124 0.5656 3.175 3.175 3.230 3.119 3.230 172,414 3.1501 1.79%
2005-03-04 0 0.560 0.560 0.570 0.550 0.570 2,346,000 1,320,408 0.5628 3.119 3.119 3.175 3.063 3.175 421,216 3.1348 -1.75%
2005-03-03 0 0.570 0.560 0.580 0.560 0.570 1,042,400 589,540 0.5656 3.175 3.119 3.230 3.119 3.175 187,159 3.1499 1.79%
2005-03-02 0 0.560 0.560 0.570 0.560 0.570 1,684,400 949,472 0.5637 3.119 3.119 3.175 3.119 3.175 302,428 3.1395 -1.75%
2005-03-01 0 0.570 0.560 0.570 0.560 0.570 2,253,600 1,282,084 0.5689 3.175 3.119 3.175 3.119 3.175 404,626 3.1686 3.64%
2005-02-28 0 0.550 0.560 0.570 0.510 0.630 15,503,600 8,667,896 0.5591 3.063 3.119 3.175 2.840 3.509 2,783,615 3.1139 -14.06%
2005-02-25 0 0.640 0.640 0.650 0.630 0.670 3,855,600 2,488,392 0.6454 3.565 3.565 3.620 3.509 3.732 692,259 3.5946 -3.03%
2005-02-24 0 0.660 0.660 0.670 0.650 0.680 5,571,200 3,674,524 0.6596 3.676 3.676 3.732 3.620 3.787 1,000,289 3.6735 -1.49%
2005-02-23 0 0.670 0.660 0.670 0.610 0.670 2,114,800 1,373,236 0.6493 3.732 3.676 3.732 3.397 3.732 379,705 3.6166 6.35%
2005-02-22 0 0.630 0.610 0.630 0.610 0.630 1,562,000 970,920 0.6216 3.509 3.397 3.509 3.397 3.509 280,451 3.4620 1.61%
2005-02-21 0 0.620 0.620 0.630 0.610 0.630 2,054,800 1,269,404 0.6178 3.453 3.453 3.509 3.397 3.509 368,932 3.4408 1.64%
2005-02-18 0 0.610 0.600 0.620 0.590 0.620 2,787,200 1,682,060 0.6035 3.397 3.342 3.453 3.286 3.453 500,432 3.3612 3.39%
2005-02-17 0 0.590 0.590 0.600 0.580 0.590 2,052,960 1,204,787 0.5869 3.286 3.286 3.342 3.230 3.286 368,601 3.2685 3.51%
2005-02-16 0 0.570 0.560 0.580 0.570 0.580 2,858,000 1,635,020 0.5721 3.175 3.119 3.230 3.175 3.230 513,143 3.1863 -1.72%
2005-02-15 0 0.580 0.570 0.580 0.570 0.600 2,666,000 1,540,352 0.5778 3.230 3.175 3.230 3.175 3.342 478,671 3.2180 -3.33%
2005-02-14 0 0.600 0.600 0.610 0.570 0.600 2,838,800 1,677,372 0.5909 3.342 3.342 3.397 3.175 3.342 509,696 3.2909 5.26%
2005-02-08 0 0.570 0.550 0.570 0.540 0.570 3,104,000 1,730,440 0.5575 3.175 3.063 3.175 3.008 3.175 557,312 3.1050 5.56%
2005-02-07 0 0.540 0.530 0.540 0.510 0.540 1,446,400 766,120 0.5297 3.008 2.952 3.008 2.840 3.008 259,696 2.9501 3.85%
2005-02-04 0 0.520 0.510 0.530 0.510 0.530 114,400 59,492 0.5200 2.896 2.840 2.952 2.840 2.952 20,540 2.8964 -1.89%
2005-02-03 0 0.530 0.510 0.530 0.510 0.530 230,400 118,496 0.5143 2.952 2.840 2.952 2.840 2.952 41,367 2.8645 6.00%
2005-02-02 0 0.500 0.500 0.510 0.500 0.510 1,673,600 842,320 0.5033 2.785 2.785 2.840 2.785 2.840 300,489 2.8032 -1.96%
2005-02-01 0 0.510 0.510 0.520 0.510 0.530 973,200 507,824 0.5218 2.840 2.840 2.896 2.840 2.952 174,734 2.9063 -3.77%
2005-01-31 0 0.530 0.510 0.530 0.500 0.540 1,949,867 1,004,476 0.5152 2.952 2.840 2.952 2.785 3.008 350,091 2.8692 0.00%
2005-01-28 0 0.530 0.530 0.540 0.530 0.550 1,144,820 612,543 0.5351 2.952 2.952 3.008 2.952 3.063 205,548 2.9800 -3.64%
2005-01-27 0 0.550 0.540 0.560 0.540 0.550 614,800 333,248 0.5420 3.063 3.008 3.119 3.008 3.063 110,385 3.0190 1.85%
2005-01-26 0 0.540 0.540 0.550 0.530 0.560 513,600 280,956 0.5470 3.008 3.008 3.063 2.952 3.119 92,215 3.0467 -1.82%
2005-01-25 0 0.550 0.550 0.570 0.540 0.550 332,000 180,964 0.5451 3.063 3.063 3.175 3.008 3.063 59,609 3.0358 3.77%
2005-01-24 0 0.530 0.530 0.540 0.530 0.540 400,000 213,280 0.5332 2.952 2.952 3.008 2.952 3.008 71,819 2.9697 -3.64%
2005-01-21 0 0.550 0.540 0.550 0.530 0.550 163,600 88,000 0.5379 3.063 3.008 3.063 2.952 3.063 29,374 2.9959 0.00%
2005-01-20 0 0.550 0.550 0.570 0.550 0.570 211,600 117,532 0.5554 3.063 3.063 3.175 3.063 3.175 37,992 3.0936 -5.17%
2005-01-19 0 0.580 0.560 0.580 0.560 0.580 974,800 551,760 0.5660 3.230 3.119 3.230 3.119 3.230 175,022 3.1525 0.00%
2005-01-18 0 0.580 0.570 0.580 0.540 0.580 1,520,400 872,344 0.5738 3.230 3.175 3.230 3.008 3.230 272,982 3.1956 7.41%
2005-01-17 0 0.540 0.540 0.560 0.540 0.560 730,000 397,768 0.5449 3.008 3.008 3.119 3.008 3.119 131,069 3.0348 0.00%
2005-01-14 0 0.540 0.540 0.560 0.520 0.550 1,474,400 800,208 0.5427 3.008 3.008 3.119 2.896 3.063 264,723 3.0228 -1.82%
2005-01-13 0 0.550 0.540 0.550 0.530 0.570 4,967,600 2,710,592 0.5457 3.063 3.008 3.063 2.952 3.175 891,914 3.0391 -3.51%
2005-01-12 0 0.570 0.560 0.580 0.560 0.590 794,000 452,820 0.5703 3.175 3.119 3.230 3.119 3.286 142,560 3.1764 -3.39%
2005-01-11 0 0.590 0.590 0.600 0.590 0.600 2,126,000 1,259,900 0.5926 3.286 3.286 3.342 3.286 3.342 381,716 3.3006 -1.67%
2005-01-10 0 0.600 0.590 0.610 0.580 0.600 3,491,600 2,078,580 0.5953 3.342 3.286 3.397 3.230 3.342 626,904 3.3156 0.00%
2005-01-07 0 0.600 0.590 0.600 0.580 0.620 772,400 461,296 0.5972 3.342 3.286 3.342 3.230 3.453 138,682 3.3263 -3.23%
2005-01-06 0 0.620 0.620 0.630 0.610 0.640 763,200 472,524 0.6191 3.453 3.453 3.509 3.397 3.565 137,030 3.4483 0.00%
2005-01-05 0 0.620 0.610 0.620 0.600 0.620 2,270,000 1,405,288 0.6191 3.453 3.397 3.453 3.342 3.453 407,570 3.4480 -1.59%
2005-01-04 0 0.630 0.630 0.650 0.630 0.640 1,274,400 814,736 0.6393 3.509 3.509 3.620 3.509 3.565 228,814 3.5607 0.00%
2005-01-03 0 0.630 0.630 0.640 0.630 0.650 484,000 308,700 0.6378 3.509 3.509 3.565 3.509 3.620 86,900 3.5523 -3.08%
2004-12-31 0 0.650 0.650 0.660 0.630 0.650 1,286,000 818,140 0.6362 3.620 3.620 3.676 3.509 3.620 230,897 3.5433 3.17%
2004-12-30 0 0.630 0.630 0.650 0.630 0.650 1,000,000 638,120 0.6381 3.509 3.509 3.620 3.509 3.620 179,546 3.5541 -1.56%
2004-12-29 0 0.640 0.630 0.640 0.630 0.640 233,200 147,420 0.6322 3.565 3.509 3.565 3.509 3.565 41,870 3.5209 1.59%
2004-12-28 0 0.630 0.630 0.640 0.620 0.640 1,794,200 1,130,458 0.6301 3.509 3.509 3.565 3.453 3.565 322,142 3.5092 0.00%
2004-12-24 0 0.630 0.630 0.640 0.630 0.640 2,012,837 1,276,014 0.6339 3.509 3.509 3.565 3.509 3.565 361,398 3.5308 -1.56%
2004-12-23 0 0.640 0.630 0.640 0.600 0.650 3,252,000 2,036,816 0.6263 3.565 3.509 3.565 3.342 3.620 583,885 3.4884 6.67%
2004-12-22 0 0.600 0.600 0.610 0.600 0.610 4,537,600 2,744,356 0.6048 3.342 3.342 3.397 3.342 3.397 814,709 3.3685 -3.23%
2004-12-21 0 0.620 0.620 0.630 0.590 0.650 8,279,600 5,130,912 0.6197 3.453 3.453 3.509 3.286 3.620 1,486,572 3.4515 -6.06%
2004-12-20 0 0.660 0.650 0.670 0.650 0.670 2,794,544 1,836,362 0.6571 3.676 3.620 3.732 3.620 3.732 501,750 3.6599 -1.49%
2004-12-17 0 0.670 0.670 0.680 0.640 0.680 6,538,533 4,321,600 0.6609 3.732 3.732 3.787 3.565 3.787 1,173,970 3.6812 3.08%
2004-12-16 0 0.650 0.640 0.660 0.640 0.660 2,815,090 1,828,106 0.6494 3.620 3.565 3.676 3.565 3.676 505,439 3.6169 0.00%
2004-12-15 0 0.650 0.640 0.650 0.630 0.680 10,463,200 6,816,400 0.6515 3.620 3.565 3.620 3.509 3.787 1,878,629 3.6284 -4.41%
2004-12-14 0 0.680 0.680 0.690 0.670 0.690 3,746,560 2,565,034 0.6846 3.787 3.787 3.843 3.732 3.843 672,681 3.8131 0.00%
2004-12-13 0 0.680 0.670 0.690 0.660 0.700 3,174,800 2,148,624 0.6768 3.787 3.732 3.843 3.676 3.899 570,024 3.7694 1.49%
2004-12-10 0 0.670 0.660 0.670 0.660 0.700 6,075,600 4,053,732 0.6672 3.732 3.676 3.732 3.676 3.899 1,090,852 3.7161 -4.29%
2004-12-09 0 0.700 0.700 0.710 0.690 0.740 6,694,400 4,746,088 0.7090 3.899 3.899 3.954 3.843 4.121 1,201,955 3.9486 -1.41%
2004-12-08 0 0.710 0.700 0.710 0.620 0.740 41,436,000 28,956,468 0.6988 3.954 3.899 3.954 3.453 4.121 7,439,682 3.8922 14.52%
2004-12-07 0 0.620 0.620 0.630 0.540 0.640 29,528,000 17,366,492 0.5881 3.453 3.453 3.509 3.008 3.565 5,301,644 3.2757 6.90%
2004-12-06 0 0.580 0.570 0.580 0.560 0.620 11,790,500 6,877,135 0.5833 3.230 3.175 3.230 3.119 3.453 2,116,941 3.2486 -6.45%
2004-12-03 0 0.620 0.610 0.620 0.610 0.680 9,269,600 5,914,444 0.6380 3.453 3.397 3.453 3.397 3.787 1,664,323 3.5537 -6.06%
2004-12-02 0 0.660 0.660 0.670 0.660 0.690 5,223,600 3,517,012 0.6733 3.676 3.676 3.732 3.676 3.843 937,878 3.7500 0.00%
2004-12-01 0 0.660 0.660 0.670 0.650 0.690 8,371,400 5,551,242 0.6631 3.676 3.676 3.732 3.620 3.843 1,503,054 3.6933 -7.04%
2004-11-30 0 0.710 0.700 0.710 0.690 0.740 8,201,200 5,766,696 0.7032 3.954 3.899 3.954 3.843 4.121 1,472,495 3.9163 -4.05%
2004-11-29 0 0.740 0.720 0.730 0.730 0.770 8,855,359 6,564,776 0.7413 4.121 4.010 4.066 4.066 4.289 1,589,947 4.1289 -5.13%
2004-11-26 0 0.780 0.770 0.790 0.770 0.790 2,322,800 1,808,784 0.7787 4.344 4.289 4.400 4.289 4.400 417,050 4.3371 -1.27%
2004-11-25 0 0.790 0.780 0.790 0.770 0.840 12,735,600 10,256,346 0.8053 4.400 4.344 4.400 4.289 4.678 2,286,630 4.4854 -5.95%
2004-11-24 0 0.840 0.830 0.840 0.820 0.850 4,155,200 3,492,804 0.8406 4.678 4.623 4.678 4.567 4.734 746,051 4.6817 0.00%
2004-11-23 0 0.840 0.830 0.840 0.840 0.870 5,828,800 4,935,556 0.8468 4.678 4.623 4.678 4.678 4.846 1,046,540 4.7161 -2.33%
2004-11-22 0 0.860 0.860 0.870 0.850 0.870 1,642,800 1,411,580 0.8593 4.790 4.790 4.846 4.734 4.846 294,959 4.7857 -1.15%
2004-11-19 0 0.870 0.870 0.880 0.870 0.890 1,753,200 1,536,320 0.8763 4.846 4.846 4.901 4.846 4.957 314,781 4.8806 -2.25%
2004-11-18 0 0.890 0.890 0.900 0.870 0.900 3,368,800 2,977,768 0.8839 4.957 4.957 5.013 4.846 5.013 604,856 4.9231 1.14%
2004-11-17 0 0.880 0.880 0.890 0.870 0.910 4,682,800 4,166,636 0.8898 4.901 4.901 4.957 4.846 5.068 840,780 4.9557 0.00%
2004-11-16 0 0.880 0.880 0.890 0.860 0.890 5,116,000 4,488,196 0.8773 4.901 4.901 4.957 4.790 4.957 918,559 4.8861 1.15%
2004-11-15 0 0.870 0.870 0.880 0.860 0.890 3,429,600 3,002,944 0.8756 4.846 4.846 4.901 4.790 4.957 615,772 4.8767 -1.14%
2004-11-12 0 0.880 0.870 0.880 0.860 0.900 7,909,600 6,963,272 0.8804 4.901 4.846 4.901 4.790 5.013 1,420,140 4.9032 1.15%
2004-11-11 0 0.870 0.860 0.870 0.860 0.880 3,541,600 3,072,860 0.8676 4.846 4.790 4.846 4.790 4.901 635,881 4.8324 -1.14%
2004-11-10 0 0.880 0.870 0.880 0.870 0.880 2,710,800 2,370,064 0.8743 4.901 4.846 4.901 4.846 4.901 486,714 4.8695 -1.12%
2004-11-09 0 0.890 0.870 0.890 0.860 0.900 3,926,000 3,433,024 0.8744 4.957 4.846 4.957 4.790 5.013 704,899 4.8702 0.00%
2004-11-08 0 0.890 0.880 0.890 0.870 0.910 3,076,400 2,721,720 0.8847 4.957 4.901 4.957 4.846 5.068 552,356 4.9275 0.00%
2004-11-05 0 0.890 0.880 0.890 0.880 0.900 5,472,560 4,905,074 0.8963 4.957 4.901 4.957 4.901 5.013 982,578 4.9920 1.14%
2004-11-04 0 0.880 0.880 0.890 0.880 0.940 13,533,600 12,203,356 0.9017 4.901 4.901 4.957 4.901 5.235 2,429,908 5.0221 -1.12%
2004-11-03 0 0.890 0.890 0.900 0.850 0.900 8,573,200 7,562,494 0.8821 4.957 4.957 5.013 4.734 5.013 1,539,287 4.9130 3.49%
2004-11-02 0 0.860 0.860 0.870 0.840 0.920 15,997,600 13,873,704 0.8672 4.790 4.790 4.846 4.678 5.124 2,872,310 4.8302 -6.52%
2004-11-01 0 0.920 0.910 0.920 0.870 0.930 6,875,200 6,256,208 0.9100 5.124 5.068 5.124 4.846 5.180 1,234,417 5.0681 3.37%
2004-10-29 0 0.890 0.880 0.890 0.870 0.900 7,917,600 7,047,876 0.8902 4.957 4.901 4.957 4.846 5.013 1,421,576 4.9578 -5.32%
2004-10-28 0 0.940 0.930 0.940 0.910 0.970 8,672,800 8,184,860 0.9437 5.235 5.180 5.235 5.068 5.403 1,557,169 5.2562 3.30%
2004-10-27 0 0.910 0.910 0.920 0.890 0.920 3,792,800 3,416,160 0.9007 5.068 5.068 5.124 4.957 5.124 680,983 5.0165 2.25%
2004-10-26 0 0.890 0.880 0.900 0.880 0.910 3,518,000 3,156,124 0.8971 4.957 4.901 5.013 4.901 5.068 631,644 4.9967 -1.11%
2004-10-25 0 0.900 0.890 0.900 0.860 0.930 6,682,400 6,020,596 0.9010 5.013 4.957 5.013 4.790 5.180 1,199,800 5.0180 -2.17%
2004-10-21 0 0.920 0.920 0.930 0.910 0.980 8,317,198 7,819,898 0.9402 5.124 5.124 5.180 5.068 5.458 1,493,322 5.2366 -6.12%
2004-10-20 0 0.980 0.960 0.980 0.950 1.010 6,955,600 6,795,248 0.9769 5.458 5.347 5.458 5.291 5.625 1,248,853 5.4412 -2.97%
2004-10-19 0 1.010 1.000 1.010 0.980 1.050 17,416,800 17,506,688 1.0052 5.625 5.570 5.625 5.458 5.848 3,127,123 5.5983 -3.81%
2004-10-18 0 1.050 1.040 1.050 1.040 1.140 10,268,280 10,946,150 1.0660 5.848 5.792 5.848 5.792 6.349 1,843,632 5.9373 -6.25%
2004-10-15 0 1.120 1.110 1.130 1.040 1.130 15,691,684 17,018,301 1.0845 6.238 6.182 6.294 5.792 6.294 2,817,384 6.0405 6.67%
2004-10-14 0 1.050 1.040 1.050 1.020 1.090 3,707,200 3,913,448 1.0556 5.848 5.792 5.848 5.681 6.071 665,614 5.8795 0.96%
2004-10-13 0 1.040 1.030 1.040 1.030 1.090 3,174,396 3,342,763 1.0530 5.792 5.737 5.792 5.737 6.071 569,951 5.8650 -1.89%
2004-10-12 0 1.060 1.050 1.060 1.030 1.110 9,803,000 10,516,068 1.0727 5.904 5.848 5.904 5.737 6.182 1,760,093 5.9747 -4.50%
2004-10-11 0 1.110 1.100 1.110 1.100 1.160 8,653,240 9,647,029 1.1148 6.182 6.127 6.182 6.127 6.461 1,553,658 6.2092 -3.48%
2004-10-08 0 1.150 1.140 1.150 1.140 1.210 13,501,236 15,697,832 1.1627 6.405 6.349 6.405 6.349 6.739 2,424,097 6.4757 -4.17%
2004-10-07 0 1.200 1.190 1.210 1.190 1.260 13,443,200 16,478,900 1.2258 6.684 6.628 6.739 6.628 7.018 2,413,677 6.8273 -3.23%
2004-10-06 0 1.240 1.230 1.240 1.220 1.310 11,503,200 14,587,748 1.2681 6.906 6.851 6.906 6.795 7.296 2,065,357 7.0631 -2.36%
2004-10-05 0 1.270 1.260 1.270 1.160 1.280 18,035,040 22,192,457 1.2305 7.073 7.018 7.073 6.461 7.129 3,238,125 6.8535 7.63%
2004-10-04 0 1.180 1.170 1.180 1.090 1.210 25,520,000 29,551,504 1.1580 6.572 6.516 6.572 6.071 6.739 4,582,023 6.4494 7.27%
2004-09-30 0 1.100 1.100 1.110 1.050 1.190 21,164,400 23,513,824 1.1110 6.127 6.127 6.182 5.848 6.628 3,799,991 6.1879 -5.17%
2004-09-28 0 1.160 1.160 1.180 1.130 1.420 56,711,400 72,289,632 1.2747 6.461 6.461 6.572 6.294 7.909 10,182,324 7.0995 0.00%
2004-09-27 0 1.160 1.180 1.190 0.850 1.180 54,508,800 56,081,124 1.0288 6.461 6.572 6.628 4.734 6.572 9,786,855 5.7302

Webb-site Database - Powered By Linux Group

Back to top