CHINA METAL INTERNATIONAL HOLDINGS INC. (b2004-08-05): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00319  2004-12-31  2017-09-22  2017-10-09
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
2017-10-06 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2017-10-04 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2017-10-03 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2017-09-29 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2017-09-28 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2017-09-27 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2017-09-26 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2017-09-25 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2017-09-22 0 3.000 2.990 3.000 2.990 3.000 670,000 2,003,540 2.9904 3.000 2.990 3.000 2.990 3.000 670,000 2.9904 0.33%
2017-09-21 0 2.990 2.990 3.000 2.990 3.000 850,000 2,542,440 2.9911 2.990 2.990 3.000 2.990 3.000 850,000 2.9911 0.00%
2017-09-20 0 2.990 2.990 3.000 2.990 2.990 1,072,000 3,205,280 2.9900 2.990 2.990 3.000 2.990 2.990 1,072,000 2.9900 0.00%
2017-09-19 0 2.990 2.980 2.990 2.980 2.990 134,000 399,680 2.9827 2.990 2.980 2.990 2.980 2.990 134,000 2.9827 0.00%
2017-09-18 0 2.990 2.980 2.990 2.980 2.990 168,000 501,820 2.9870 2.990 2.980 2.990 2.980 2.990 168,000 2.9870 0.00%
2017-09-15 0 2.990 2.980 2.990 2.980 2.990 380,000 1,133,020 2.9816 2.990 2.980 2.990 2.980 2.990 380,000 2.9816 0.00%
2017-09-14 0 2.990 2.980 2.990 2.980 2.990 520,000 1,550,040 2.9808 2.990 2.980 2.990 2.980 2.990 520,000 2.9808 0.00%
2017-09-13 0 2.990 2.980 2.990 2.980 2.990 168,000 501,640 2.9860 2.990 2.980 2.990 2.980 2.990 168,000 2.9860 0.00%
2017-09-12 0 2.990 2.980 2.990 - - 0 0 - 2.990 2.980 2.990 - - 0 - 0.00%
2017-09-11 0 2.990 2.980 2.990 2.980 2.990 108,000 322,820 2.9891 2.990 2.980 2.990 2.980 2.990 108,000 2.9891 0.34%
2017-09-08 0 2.980 2.980 2.990 2.980 2.980 16,000 47,680 2.9800 2.980 2.980 2.990 2.980 2.980 16,000 2.9800 0.00%
2017-09-07 0 2.980 2.980 2.990 2.980 2.980 402,000 1,197,960 2.9800 2.980 2.980 2.990 2.980 2.980 402,000 2.9800 -0.33%
2017-09-06 0 2.990 2.980 2.990 2.980 2.990 1,161,524 3,461,465 2.9801 2.990 2.980 2.990 2.980 2.990 1,161,524 2.9801 0.34%
2017-09-05 0 2.980 2.980 2.990 2.980 2.990 413,400 1,233,216 2.9831 2.980 2.980 2.990 2.980 2.990 413,400 2.9831 -0.33%
2017-09-04 0 2.990 2.980 2.990 2.980 2.990 226,000 674,160 2.9830 2.990 2.980 2.990 2.980 2.990 226,000 2.9830 0.00%
2017-09-01 0 2.990 2.980 2.990 2.980 2.990 246,000 733,300 2.9809 2.990 2.980 2.990 2.980 2.990 246,000 2.9809 0.00%
2017-08-31 0 2.990 2.980 2.990 2.980 2.990 1,414,000 4,213,960 2.9802 2.990 2.980 2.990 2.980 2.990 1,414,000 2.9802 1.01%
2017-08-30 0 2.960 2.960 2.980 2.930 2.980 2,214,000 6,534,000 2.9512 2.960 2.960 2.980 2.930 2.980 2,214,000 2.9512 1.02%
2017-08-29 0 2.930 2.930 2.950 2.930 2.950 164,000 482,740 2.9435 2.930 2.930 2.950 2.930 2.950 164,000 2.9435 -0.34%
2017-08-28 0 2.940 2.930 2.950 2.930 2.940 70,000 205,460 2.9351 2.940 2.930 2.950 2.930 2.940 70,000 2.9351 0.00%
2017-08-25 0 2.940 2.930 2.950 2.940 2.940 40,000 117,600 2.9400 2.940 2.930 2.950 2.940 2.940 40,000 2.9400 0.34%
2017-08-24 0 2.930 2.930 2.950 2.930 2.950 444,000 1,301,840 2.9321 2.930 2.930 2.950 2.930 2.950 444,000 2.9321 -0.68%
2017-08-22 0 2.950 2.940 2.950 2.940 2.950 542,000 1,594,660 2.9422 2.950 2.940 2.950 2.940 2.950 542,000 2.9422 0.34%
2017-08-21 0 2.940 2.930 2.940 2.930 2.950 274,000 804,240 2.9352 2.940 2.930 2.940 2.930 2.950 274,000 2.9352 0.34%
2017-08-18 0 2.930 2.920 2.930 2.930 2.950 614,000 1,803,020 2.9365 2.930 2.920 2.930 2.930 2.950 614,000 2.9365 -0.68%
2017-08-17 0 2.950 2.940 2.950 2.930 2.950 174,000 511,280 2.9384 2.950 2.940 2.950 2.930 2.950 174,000 2.9384 0.34%
2017-08-16 0 2.940 2.940 2.950 2.940 2.950 720,000 2,119,560 2.9438 2.940 2.940 2.950 2.940 2.950 720,000 2.9438 0.00%
2017-08-15 0 2.940 2.940 2.950 2.940 2.950 654,000 1,923,300 2.9408 2.940 2.940 2.950 2.940 2.950 654,000 2.9408 0.00%
2017-08-14 0 2.940 2.940 2.950 2.940 2.940 8,000 23,520 2.9400 2.940 2.940 2.950 2.940 2.940 8,000 2.9400 -0.34%
2017-08-11 0 2.950 2.940 2.960 2.940 2.960 114,000 335,320 2.9414 2.950 2.940 2.960 2.940 2.960 114,000 2.9414 0.00%
2017-08-10 0 2.950 2.940 2.960 2.950 2.980 232,000 684,800 2.9517 2.950 2.940 2.960 2.950 2.980 232,000 2.9517 0.00%
2017-08-09 0 2.950 2.940 2.950 2.940 2.950 206,000 606,320 2.9433 2.950 2.940 2.950 2.940 2.950 206,000 2.9433 0.00%
2017-08-08 0 2.950 2.940 2.950 2.920 2.960 712,000 2,092,380 2.9387 2.950 2.940 2.950 2.920 2.960 712,000 2.9387 0.00%
2017-08-07 0 2.950 2.940 2.950 2.940 2.950 208,000 612,600 2.9452 2.950 2.940 2.950 2.940 2.950 208,000 2.9452 0.00%
2017-08-04 0 2.950 2.940 2.950 2.940 2.950 40,000 117,680 2.9420 2.950 2.940 2.950 2.940 2.950 40,000 2.9420 0.34%
2017-08-03 0 2.940 2.940 2.950 2.940 2.940 64,000 188,160 2.9400 2.940 2.940 2.950 2.940 2.940 64,000 2.9400 0.00%
2017-08-02 0 2.940 2.940 2.950 2.940 2.940 262,000 770,280 2.9400 2.940 2.940 2.950 2.940 2.940 262,000 2.9400 0.00%
2017-08-01 0 2.940 2.920 2.940 2.920 2.940 90,000 263,460 2.9273 2.940 2.920 2.940 2.920 2.940 90,000 2.9273 -0.34%
2017-07-31 0 2.950 2.930 2.950 2.940 2.950 28,000 82,360 2.9414 2.950 2.930 2.950 2.940 2.950 28,000 2.9414 -0.34%
2017-07-28 0 2.960 2.940 2.960 2.920 2.960 368,000 1,084,380 2.9467 2.960 2.940 2.960 2.920 2.960 368,000 2.9467 0.68%
2017-07-27 0 2.940 2.930 2.940 2.930 2.940 166,000 487,020 2.9339 2.940 2.930 2.940 2.930 2.940 166,000 2.9339 0.00%
2017-07-26 0 2.940 2.930 2.950 2.890 2.940 146,000 427,580 2.9286 2.940 2.930 2.950 2.890 2.940 146,000 2.9286 -0.34%
2017-07-25 0 2.950 2.940 2.950 2.940 2.960 286,000 842,500 2.9458 2.950 2.940 2.950 2.940 2.960 286,000 2.9458 0.68%
2017-07-24 0 2.930 2.910 2.940 2.920 2.930 90,000 263,120 2.9236 2.930 2.910 2.940 2.920 2.930 90,000 2.9236 0.00%
2017-07-21 0 2.930 2.930 2.940 2.920 2.950 12,000 35,160 2.9300 2.930 2.930 2.940 2.920 2.950 12,000 2.9300 -0.34%
2017-07-20 0 2.940 2.920 2.940 2.920 2.940 49,000 143,870 2.9361 2.940 2.920 2.940 2.920 2.940 49,000 2.9361 0.00%
2017-07-19 0 2.940 2.920 2.940 2.900 2.940 128,000 372,200 2.9078 2.940 2.920 2.940 2.900 2.940 128,000 2.9078 0.34%
2017-07-18 0 2.930 2.920 2.930 2.920 2.930 388,000 1,133,660 2.9218 2.930 2.920 2.930 2.920 2.930 388,000 2.9218 0.34%
2017-07-17 0 2.920 2.920 2.930 2.910 2.920 594,000 1,733,200 2.9178 2.920 2.920 2.930 2.910 2.920 594,000 2.9178 0.00%
2017-07-14 0 2.920 2.910 2.920 2.910 2.930 20,000 58,520 2.9260 2.920 2.910 2.920 2.910 2.930 20,000 2.9260 0.00%
2017-07-13 0 2.920 2.920 2.930 2.900 2.930 1,061,000 3,092,800 2.9150 2.920 2.920 2.930 2.900 2.930 1,061,000 2.9150 0.34%
2017-07-12 0 2.910 2.900 2.910 2.900 2.910 486,000 1,411,880 2.9051 2.910 2.900 2.910 2.900 2.910 486,000 2.9051 0.34%
2017-07-11 0 2.900 2.900 2.910 2.900 2.910 40,000 116,220 2.9055 2.900 2.900 2.910 2.900 2.910 40,000 2.9055 -0.34%
2017-07-10 0 2.910 2.900 2.910 2.910 2.910 38,000 110,580 2.9100 2.910 2.900 2.910 2.910 2.910 38,000 2.9100 -0.34%
2017-07-07 0 2.920 2.910 2.920 2.910 2.920 116,000 337,860 2.9126 2.920 2.910 2.920 2.910 2.920 116,000 2.9126 0.00%
2017-07-06 0 2.920 2.910 2.920 2.910 2.920 4,000 11,660 2.9150 2.920 2.910 2.920 2.910 2.920 4,000 2.9150 0.00%
2017-07-05 0 2.920 2.910 2.920 2.910 2.920 66,000 192,120 2.9109 2.920 2.910 2.920 2.910 2.920 66,000 2.9109 0.69%
2017-07-04 0 2.900 2.900 2.910 2.900 2.910 470,000 1,366,520 2.9075 2.900 2.900 2.910 2.900 2.910 470,000 2.9075 0.00%
2017-07-03 0 2.900 2.900 2.910 2.900 2.910 152,000 442,160 2.9089 2.900 2.900 2.910 2.900 2.910 152,000 2.9089 -0.34%
2017-06-30 0 2.910 2.910 2.920 2.900 2.910 934,000 2,716,180 2.9081 2.910 2.910 2.920 2.900 2.910 934,000 2.9081 0.00%
2017-06-29 0 2.910 2.910 2.920 2.900 2.910 126,000 366,640 2.9098 2.910 2.910 2.920 2.900 2.910 126,000 2.9098 0.00%
2017-06-28 0 2.910 2.900 2.910 2.900 2.910 150,000 435,980 2.9065 2.910 2.900 2.910 2.900 2.910 150,000 2.9065 0.00%
2017-06-27 0 2.910 2.900 2.910 2.900 2.910 100,000 290,880 2.9088 2.910 2.900 2.910 2.900 2.910 100,000 2.9088 0.00%
2017-06-26 0 2.910 2.900 2.910 2.900 2.920 474,000 1,376,260 2.9035 2.910 2.900 2.910 2.900 2.920 474,000 2.9035 0.34%
2017-06-23 0 2.900 2.890 2.900 2.890 2.900 66,000 190,840 2.8915 2.900 2.890 2.900 2.890 2.900 66,000 2.8915 0.00%
2017-06-22 0 2.900 2.890 2.900 2.890 2.900 278,000 805,580 2.8978 2.900 2.890 2.900 2.890 2.900 278,000 2.8978 0.00%
2017-06-21 0 2.900 2.890 2.900 2.890 2.900 142,000 410,580 2.8914 2.900 2.890 2.900 2.890 2.900 142,000 2.8914 0.00%
2017-06-20 0 2.900 2.890 2.900 2.890 2.900 574,000 1,659,240 2.8907 2.900 2.890 2.900 2.890 2.900 574,000 2.8907 0.00%
2017-06-19 0 2.900 2.890 2.900 2.890 2.900 358,000 1,035,220 2.8917 2.900 2.890 2.900 2.890 2.900 358,000 2.8917 0.00%
2017-06-16 0 2.900 2.890 2.900 2.890 2.900 882,000 2,551,260 2.8926 2.900 2.890 2.900 2.890 2.900 882,000 2.8926 0.00%
2017-06-15 0 2.900 2.890 2.900 2.890 2.900 54,000 156,180 2.8922 2.900 2.890 2.900 2.890 2.900 54,000 2.8922 0.00%
2017-06-14 0 2.900 2.890 2.900 2.890 2.900 228,000 660,240 2.8958 2.900 2.890 2.900 2.890 2.900 228,000 2.8958 0.35%
2017-06-13 0 2.890 2.890 2.900 2.890 2.900 716,000 2,072,260 2.8942 2.890 2.890 2.900 2.890 2.900 716,000 2.8942 0.00%
2017-06-12 0 2.890 2.890 2.900 2.890 2.910 362,000 1,049,360 2.8988 2.890 2.890 2.900 2.890 2.910 362,000 2.8988 -0.34%
2017-06-09 0 2.900 2.900 2.910 2.890 2.910 170,000 492,780 2.8987 2.900 2.900 2.910 2.890 2.910 170,000 2.8987 -0.34%
2017-06-08 0 2.910 2.900 2.910 2.890 2.910 1,658,000 4,807,060 2.8993 2.910 2.900 2.910 2.890 2.910 1,658,000 2.8993 0.34%
2017-06-07 0 2.900 2.900 2.910 2.900 2.910 662,000 1,920,120 2.9005 2.900 2.900 2.910 2.900 2.910 662,000 2.9005 0.00%
2017-06-06 0 2.900 2.900 2.910 2.900 2.920 752,000 2,184,300 2.9047 2.900 2.900 2.910 2.900 2.920 752,000 2.9047 -0.34%
2017-06-05 0 2.910 2.910 2.920 2.900 2.930 2,808,000 8,177,760 2.9123 2.910 2.910 2.920 2.900 2.930 2,808,000 2.9123 -0.34%
2017-06-02 0 2.920 2.910 2.920 2.910 2.930 1,840,000 5,365,580 2.9161 2.920 2.910 2.920 2.910 2.930 1,840,000 2.9161 0.00%
2017-06-01 0 2.920 2.910 2.920 2.880 2.920 2,704,000 7,852,180 2.9039 2.920 2.910 2.920 2.880 2.920 2,704,000 2.9039 1.04%
2017-05-31 0 2.890 2.890 2.900 2.860 2.920 7,013,674 20,269,067 2.8899 2.890 2.890 2.900 2.860 2.920 7,013,674 2.8899 22.46%
2017-05-29 1 - - - - - 0 0 - 2.360 - - - - 0 - 0.00%
2017-05-26 0 2.360 2.360 2.410 2.360 2.400 234,000 559,520 2.3911 2.360 2.360 2.410 2.360 2.400 234,000 2.3911 -0.84%
2017-05-25 0 2.380 2.380 2.400 2.360 2.390 252,000 598,780 2.3761 2.380 2.380 2.400 2.360 2.390 252,000 2.3761 0.00%
2017-05-24 0 2.380 2.380 2.400 2.360 2.390 90,000 214,140 2.3793 2.380 2.380 2.400 2.360 2.390 90,000 2.3793 -0.42%
2017-05-23 0 2.390 2.390 2.400 2.380 2.410 198,000 473,020 2.3890 2.390 2.390 2.400 2.380 2.410 198,000 2.3890 0.84%
2017-05-22 0 2.370 2.370 2.380 2.340 2.370 1,114,000 2,631,460 2.3622 2.370 2.370 2.380 2.340 2.370 1,114,000 2.3622 1.89%
2017-05-19 0 2.390 2.390 2.400 2.380 2.400 338,000 810,320 2.3974 2.326 2.326 2.336 2.316 2.336 347,300 2.3332 0.84%
2017-05-18 0 2.370 2.370 2.390 2.360 2.390 284,000 675,020 2.3768 2.307 2.307 2.326 2.297 2.326 291,814 2.3132 -0.84%
2017-05-17 0 2.390 2.390 2.430 2.380 2.440 12,000 28,760 2.3967 2.326 2.326 2.365 2.316 2.375 12,330 2.3325 0.42%
2017-05-16 0 2.380 2.380 2.430 2.380 2.440 208,000 498,480 2.3965 2.316 2.316 2.365 2.316 2.375 213,723 2.3324 0.00%
2017-05-15 0 2.380 2.380 2.400 2.370 2.440 378,000 902,580 2.3878 2.316 2.316 2.336 2.307 2.375 388,401 2.3238 -0.42%
2017-05-12 0 2.390 2.390 2.400 2.390 2.440 396,000 957,200 2.4172 2.326 2.326 2.336 2.326 2.375 406,896 2.3524 -2.05%
2017-05-11 0 2.440 2.420 2.440 2.410 2.500 458,000 1,120,060 2.4455 2.375 2.355 2.375 2.345 2.433 470,602 2.3801 1.24%
2017-05-10 0 2.410 2.410 2.440 2.390 2.480 332,000 807,940 2.4336 2.345 2.345 2.375 2.326 2.414 341,135 2.3684 -1.63%
2017-05-09 0 2.450 2.430 2.500 2.370 2.510 726,673 1,776,961 2.4453 2.384 2.365 2.433 2.307 2.443 746,667 2.3799 2.94%
2017-05-08 0 2.380 2.380 2.400 2.380 2.400 88,000 210,800 2.3955 2.316 2.316 2.336 2.316 2.336 90,421 2.3313 -0.83%
2017-05-05 0 2.400 2.400 2.410 2.370 2.410 174,000 415,940 2.3905 2.336 2.336 2.345 2.307 2.345 178,788 2.3264 0.00%
2017-05-04 0 2.400 2.390 2.410 2.390 2.410 312,000 748,520 2.3991 2.336 2.326 2.345 2.326 2.345 320,585 2.3349 0.42%
2017-05-02 0 2.390 2.390 2.410 2.390 2.410 248,400 595,704 2.3982 2.326 2.326 2.345 2.326 2.345 255,235 2.3339 -0.83%
2017-04-28 0 2.410 2.390 2.420 2.380 2.420 66,000 158,400 2.4000 2.345 2.326 2.355 2.316 2.355 67,816 2.3357 1.69%
2017-04-27 0 2.370 2.360 2.410 2.370 2.420 600,000 1,428,180 2.3803 2.307 2.297 2.345 2.307 2.355 616,509 2.3166 -2.07%
2017-04-26 0 2.420 2.410 2.420 2.380 2.420 396,000 944,360 2.3847 2.355 2.345 2.355 2.316 2.355 406,896 2.3209 0.83%
2017-04-25 0 2.400 2.400 2.410 2.370 2.410 752,000 1,792,100 2.3831 2.336 2.336 2.345 2.307 2.345 772,691 2.3193 0.42%
2017-04-24 0 2.390 2.370 2.390 2.350 2.390 590,000 1,397,980 2.3695 2.326 2.307 2.326 2.287 2.326 606,234 2.3060 0.00%
2017-04-21 0 2.390 2.380 2.390 2.360 2.400 662,000 1,567,120 2.3673 2.326 2.316 2.326 2.297 2.336 680,215 2.3039 0.42%
2017-04-20 0 2.380 2.380 2.400 2.360 2.410 402,000 957,500 2.3818 2.316 2.316 2.336 2.297 2.345 413,061 2.3181 -0.83%
2017-04-19 0 2.400 2.400 2.430 2.350 2.410 614,000 1,460,980 2.3794 2.336 2.336 2.365 2.287 2.345 630,894 2.3157 0.00%
2017-04-18 0 2.400 2.390 2.400 2.360 2.400 204,000 486,260 2.3836 2.336 2.326 2.336 2.297 2.336 209,613 2.3198 0.84%
2017-04-13 0 2.380 2.370 2.380 2.360 2.390 66,000 156,620 2.3730 2.316 2.307 2.316 2.297 2.326 67,816 2.3095 0.85%
2017-04-12 0 2.360 2.350 2.380 2.350 2.390 228,000 538,900 2.3636 2.297 2.287 2.316 2.287 2.326 234,273 2.3003 -0.84%
2017-04-11 0 2.380 2.360 2.380 2.360 2.410 484,000 1,155,860 2.3881 2.316 2.297 2.316 2.297 2.345 497,317 2.3242 0.00%
2017-04-10 0 2.380 2.380 2.400 2.370 2.420 684,000 1,642,580 2.4014 2.316 2.316 2.336 2.307 2.355 702,820 2.3371 -1.65%
2017-04-07 0 2.420 2.420 2.430 2.400 2.460 1,130,000 2,729,260 2.4153 2.355 2.355 2.365 2.336 2.394 1,161,092 2.3506 -1.22%
2017-04-06 0 2.450 2.450 2.470 2.420 2.460 66,000 161,700 2.4500 2.384 2.384 2.404 2.355 2.394 67,816 2.3844 -0.41%
2017-04-05 0 2.460 2.430 2.460 2.400 2.460 1,002,000 2,437,740 2.4329 2.394 2.365 2.394 2.336 2.394 1,029,570 2.3677 2.93%
2017-04-03 0 2.390 2.360 2.390 2.370 2.420 678,000 1,621,280 2.3913 2.326 2.297 2.326 2.307 2.355 696,655 2.3272 -2.05%
2017-03-31 0 2.440 2.400 2.440 2.390 2.440 746,000 1,805,980 2.4209 2.375 2.336 2.375 2.326 2.375 766,526 2.3561 2.09%
2017-03-30 0 2.390 2.380 2.390 2.360 2.400 1,226,000 2,909,120 2.3729 2.326 2.316 2.326 2.297 2.336 1,259,733 2.3093 0.42%
2017-03-29 0 2.380 2.370 2.380 2.330 2.480 4,356,000 10,438,000 2.3962 2.316 2.307 2.316 2.268 2.414 4,475,856 2.3321 -10.53%
2017-03-28 0 2.660 2.650 2.660 2.610 2.690 422,000 1,124,640 2.6650 2.589 2.579 2.589 2.540 2.618 433,611 2.5937 0.38%
2017-03-27 0 2.650 2.640 2.670 2.650 2.700 560,000 1,496,360 2.6721 2.579 2.569 2.599 2.579 2.628 575,408 2.6005 -1.12%
2017-03-24 0 2.680 2.670 2.680 2.670 2.700 672,000 1,806,440 2.6882 2.608 2.599 2.608 2.599 2.628 690,490 2.6162 -0.74%
2017-03-23 0 2.700 2.700 2.710 2.670 2.730 870,000 2,354,080 2.7058 2.628 2.628 2.637 2.599 2.657 893,938 2.6334 0.37%
2017-03-22 0 2.690 2.680 2.700 2.680 2.720 756,000 2,038,060 2.6958 2.618 2.608 2.628 2.608 2.647 776,801 2.6237 -1.47%
2017-03-21 0 2.730 2.700 2.730 2.680 2.740 546,000 1,476,300 2.7038 2.657 2.628 2.657 2.608 2.667 561,023 2.6314 1.11%
2017-03-20 0 2.700 2.700 2.720 2.690 2.750 1,730,000 4,708,260 2.7215 2.628 2.628 2.647 2.618 2.676 1,777,601 2.6487 0.75%
2017-03-17 0 2.680 2.690 2.710 2.640 2.730 1,892,000 5,089,540 2.6900 2.608 2.618 2.637 2.569 2.657 1,944,058 2.6180 1.13%
2017-03-16 0 2.650 2.650 2.670 2.600 2.680 1,688,000 4,459,620 2.6420 2.579 2.579 2.599 2.530 2.608 1,734,445 2.5712 1.15%
2017-03-15 0 2.620 2.630 2.650 2.550 2.680 1,200,000 3,148,860 2.6241 2.550 2.560 2.579 2.482 2.608 1,233,018 2.5538 1.55%
2017-03-14 0 2.580 2.550 2.560 2.480 2.590 2,258,000 5,684,760 2.5176 2.511 2.482 2.491 2.414 2.521 2,320,129 2.4502 4.03%
2017-03-13 0 2.480 2.490 2.520 2.460 2.590 2,690,000 6,792,100 2.5249 2.414 2.423 2.453 2.394 2.521 2,764,015 2.4573 1.64%
2017-03-10 0 2.440 2.440 2.450 2.420 2.500 784,000 1,913,060 2.4401 2.375 2.375 2.384 2.355 2.433 805,572 2.3748 0.41%
2017-03-09 0 2.430 2.400 2.430 2.400 2.460 468,000 1,138,980 2.4337 2.365 2.336 2.365 2.336 2.394 480,877 2.3685 -1.22%
2017-03-08 0 2.460 2.440 2.460 2.440 2.500 636,000 1,570,320 2.4691 2.394 2.375 2.394 2.375 2.433 653,500 2.4029 0.41%
2017-03-07 0 2.450 2.440 2.470 2.430 2.490 718,000 1,761,530 2.4534 2.384 2.375 2.404 2.365 2.423 737,756 2.3877 0.82%
2017-03-06 0 2.430 2.400 2.430 2.350 2.440 1,612,000 3,858,550 2.3936 2.365 2.336 2.365 2.287 2.375 1,656,354 2.3295 3.40%
2017-03-03 0 2.350 2.340 2.350 2.350 2.380 780,000 1,849,100 2.3706 2.287 2.277 2.287 2.287 2.316 801,462 2.3072 -0.84%
2017-03-02 0 2.370 2.350 2.370 2.360 2.390 86,000 204,160 2.3740 2.307 2.287 2.307 2.297 2.326 88,366 2.3104 0.00%
2017-03-01 0 2.370 2.350 2.370 2.350 2.390 318,000 750,600 2.3604 2.307 2.287 2.307 2.287 2.326 326,750 2.2972 -0.42%
2017-02-28 0 2.380 2.330 2.380 2.340 2.390 264,000 621,980 2.3560 2.316 2.268 2.316 2.277 2.326 271,264 2.2929 0.85%
2017-02-27 0 2.360 2.350 2.400 2.350 2.400 450,000 1,069,500 2.3767 2.297 2.287 2.336 2.287 2.336 462,382 2.3130 -0.42%
2017-02-24 0 2.370 2.320 2.380 2.290 2.390 628,000 1,455,200 2.3172 2.307 2.258 2.316 2.229 2.326 645,279 2.2551 2.16%
2017-02-23 0 2.320 2.310 2.350 2.310 2.360 474,000 1,106,900 2.3352 2.258 2.248 2.287 2.248 2.297 487,042 2.2727 -1.28%
2017-02-22 0 2.350 2.340 2.350 2.350 2.400 526,000 1,241,060 2.3594 2.287 2.277 2.287 2.287 2.336 540,473 2.2962 -1.26%
2017-02-21 0 2.380 2.350 2.380 2.350 2.380 106,000 249,720 2.3558 2.316 2.287 2.316 2.287 2.316 108,917 2.2928 0.85%
2017-02-20 0 2.360 2.320 2.360 2.300 2.370 328,000 768,800 2.3439 2.297 2.258 2.297 2.238 2.307 337,025 2.2811 3.06%
2017-02-17 0 2.290 2.280 2.320 2.280 2.360 656,000 1,512,560 2.3057 2.229 2.219 2.258 2.219 2.297 674,050 2.2440 -0.87%
2017-02-16 0 2.310 2.310 2.330 2.310 2.370 268,000 623,420 2.3262 2.248 2.248 2.268 2.248 2.307 275,374 2.2639 -0.86%
2017-02-15 0 2.330 2.290 2.330 2.300 2.370 564,000 1,312,340 2.3268 2.268 2.229 2.268 2.238 2.307 579,518 2.2645 -0.43%
2017-02-14 0 2.340 2.320 2.340 2.320 2.370 1,168,000 2,722,880 2.3312 2.277 2.258 2.277 2.258 2.307 1,200,138 2.2688 -1.27%
2017-02-13 0 2.370 2.340 2.370 2.350 2.380 222,000 522,860 2.3552 2.307 2.277 2.307 2.287 2.316 228,108 2.2922 0.85%
2017-02-10 0 2.350 2.350 2.360 2.330 2.370 440,000 1,034,440 2.3510 2.287 2.287 2.297 2.268 2.307 452,107 2.2880 0.00%
2017-02-09 0 2.350 2.340 2.350 2.330 2.400 1,194,000 2,821,740 2.3633 2.287 2.277 2.287 2.268 2.336 1,226,853 2.3000 -0.84%
2017-02-08 0 2.370 2.340 2.370 2.310 2.400 896,000 2,110,740 2.3557 2.307 2.277 2.307 2.248 2.336 920,653 2.2927 2.16%
2017-02-07 0 2.320 2.320 2.340 2.300 2.400 1,426,000 3,339,200 2.3417 2.258 2.258 2.277 2.238 2.336 1,465,236 2.2789 -0.85%
2017-02-06 0 2.340 2.330 2.350 2.330 2.420 738,000 1,749,610 2.3707 2.277 2.268 2.287 2.268 2.355 758,306 2.3073 -2.50%
2017-02-03 0 2.400 2.360 2.430 2.400 2.400 14,000 33,600 2.4000 2.336 2.297 2.365 2.336 2.336 14,385 2.3357 0.00%
2017-02-02 0 2.400 2.380 2.400 2.400 2.430 330,000 792,240 2.4007 2.336 2.316 2.336 2.336 2.365 339,080 2.3364 -1.23%
2017-02-01 0 2.430 2.400 2.430 2.370 2.430 410,000 986,240 2.4055 2.365 2.336 2.365 2.307 2.365 421,281 2.3410 3.40%
2017-01-27 0 2.350 2.330 2.350 2.330 2.390 342,000 803,840 2.3504 2.287 2.268 2.287 2.268 2.326 351,410 2.2875 0.00%
2017-01-26 0 2.350 2.350 2.370 2.350 2.430 932,000 2,211,200 2.3725 2.287 2.287 2.307 2.287 2.365 957,644 2.3090 -1.67%
2017-01-25 0 2.390 2.370 2.380 2.380 2.440 322,000 770,180 2.3919 2.326 2.307 2.316 2.316 2.375 330,860 2.3278 -0.42%
2017-01-24 0 2.400 2.390 2.400 2.380 2.400 198,000 475,020 2.3991 2.336 2.326 2.336 2.316 2.336 203,448 2.3348 0.00%
2017-01-23 0 2.400 2.380 2.400 2.400 2.400 188,000 451,200 2.4000 2.336 2.316 2.336 2.336 2.336 193,173 2.3357 0.00%
2017-01-20 0 2.400 2.400 2.430 2.400 2.470 276,000 667,780 2.4195 2.336 2.336 2.365 2.336 2.404 283,594 2.3547 -1.23%
2017-01-19 0 2.430 2.410 2.430 2.390 2.430 500,000 1,212,210 2.4244 2.365 2.345 2.365 2.326 2.365 513,758 2.3595 1.25%
2017-01-18 0 2.400 2.390 2.400 2.390 2.430 1,022,000 2,451,880 2.3991 2.336 2.326 2.336 2.326 2.365 1,050,120 2.3349 0.00%
2017-01-17 0 2.400 2.390 2.400 2.390 2.450 1,244,000 2,997,740 2.4098 2.336 2.326 2.336 2.326 2.384 1,278,229 2.3452 -1.64%
2017-01-16 0 2.440 2.420 2.430 2.420 2.480 1,288,000 3,143,900 2.4409 2.375 2.355 2.365 2.355 2.414 1,323,439 2.3756 -1.61%
2017-01-13 0 2.480 2.440 2.480 2.440 2.500 308,000 766,660 2.4892 2.414 2.375 2.414 2.375 2.433 316,475 2.4225 -0.40%
2017-01-12 0 2.490 2.450 2.490 2.450 2.540 1,568,000 3,875,260 2.4715 2.423 2.384 2.423 2.384 2.472 1,611,144 2.4053 -1.58%
2017-01-11 0 2.530 2.500 2.530 2.490 2.540 2,114,000 5,295,620 2.5050 2.462 2.433 2.462 2.423 2.472 2,172,167 2.4379 1.20%
2017-01-10 0 2.500 2.480 2.500 2.440 2.530 430,000 1,071,340 2.4915 2.433 2.414 2.433 2.375 2.462 441,831 2.4248 1.63%
2017-01-09 0 2.460 2.460 2.500 2.460 2.500 542,000 1,354,900 2.4998 2.394 2.394 2.433 2.394 2.433 556,913 2.4329 -1.60%
2017-01-06 0 2.500 2.490 2.500 2.500 2.530 436,000 1,090,060 2.5001 2.433 2.423 2.433 2.433 2.462 447,997 2.4332 0.00%
2017-01-05 0 2.500 2.480 2.500 2.450 2.560 732,000 1,821,060 2.4878 2.433 2.414 2.433 2.384 2.491 752,141 2.4212 2.46%
2017-01-04 0 2.440 2.420 2.450 2.440 2.450 36,000 88,140 2.4483 2.375 2.355 2.384 2.375 2.384 36,991 2.3828 0.00%
2017-01-03 0 2.440 2.430 2.450 2.440 2.440 10,000 24,400 2.4400 2.375 2.365 2.384 2.375 2.375 10,275 2.3747 -0.41%
2016-12-30 0 2.450 2.440 2.450 2.450 2.450 862,000 2,111,900 2.4500 2.384 2.375 2.384 2.384 2.384 885,718 2.3844 0.00%
2016-12-29 0 2.450 2.440 2.450 2.450 2.450 10,000 24,500 2.4500 2.384 2.375 2.384 2.384 2.384 10,275 2.3844 0.00%
2016-12-28 0 2.450 2.430 2.450 2.430 2.450 426,000 1,043,300 2.4491 2.384 2.365 2.384 2.365 2.384 437,721 2.3835 0.00%
2016-12-23 0 2.450 2.430 2.450 2.450 2.460 72,000 176,780 2.4553 2.384 2.365 2.384 2.384 2.394 73,981 2.3895 -0.41%
2016-12-22 0 2.460 2.440 2.460 2.450 2.460 120,000 294,800 2.4567 2.394 2.375 2.394 2.384 2.394 123,302 2.3909 -0.40%
2016-12-21 0 2.470 2.460 2.470 2.460 2.470 148,000 365,440 2.4692 2.404 2.394 2.404 2.394 2.404 152,072 2.4031 0.00%
2016-12-20 0 2.470 2.460 2.480 2.420 2.480 922,000 2,280,140 2.4730 2.404 2.394 2.414 2.355 2.414 947,369 2.4068 0.00%
2016-12-19 0 2.470 2.440 2.480 2.430 2.480 286,000 703,680 2.4604 2.404 2.375 2.414 2.365 2.414 293,869 2.3945 -1.20%
2016-12-16 0 2.500 2.480 2.500 2.490 2.590 94,000 234,880 2.4987 2.433 2.414 2.433 2.423 2.521 96,586 2.4318 -0.40%
2016-12-15 0 2.510 2.490 2.510 2.490 2.510 16,000 40,000 2.5000 2.443 2.423 2.443 2.423 2.443 16,440 2.4331 -1.18%
2016-12-14 0 2.540 2.500 2.550 2.500 2.550 30,000 75,240 2.5080 2.472 2.433 2.482 2.433 2.482 30,825 2.4408 1.60%
2016-12-13 0 2.500 2.490 2.660 2.470 2.520 148,000 368,080 2.4870 2.433 2.423 2.589 2.404 2.453 152,072 2.4204 0.00%
2016-12-12 0 2.500 2.480 2.520 2.480 2.510 14,000 35,000 2.5000 2.433 2.414 2.453 2.414 2.443 14,385 2.4331 -0.79%
2016-12-09 0 2.520 2.480 2.520 2.480 2.520 6,000 15,040 2.5067 2.453 2.414 2.453 2.414 2.453 6,165 2.4395 1.20%
2016-12-08 0 2.490 2.490 2.500 2.490 2.540 396,000 990,940 2.5024 2.423 2.423 2.433 2.423 2.472 406,896 2.4354 -0.40%
2016-12-07 0 2.500 2.480 2.500 2.480 2.540 244,000 610,260 2.5011 2.433 2.414 2.433 2.414 2.472 250,714 2.4341 -1.57%
2016-12-06 0 2.540 2.540 2.590 2.520 2.580 150,000 382,900 2.5527 2.472 2.472 2.521 2.453 2.511 154,127 2.4843 -0.39%
2016-12-05 0 2.550 2.500 2.550 2.500 2.590 174,000 439,880 2.5280 2.482 2.433 2.482 2.433 2.521 178,788 2.4603 1.19%
2016-12-02 0 2.520 2.520 2.540 2.490 2.530 252,000 630,300 2.5012 2.453 2.453 2.472 2.423 2.462 258,934 2.4342 -0.79%
2016-12-01 0 2.540 2.540 2.570 2.540 2.600 138,000 356,100 2.5804 2.472 2.472 2.501 2.472 2.530 141,797 2.5113 -0.78%
2016-11-30 0 2.560 2.530 2.590 2.530 2.600 84,000 215,660 2.5674 2.491 2.462 2.521 2.462 2.530 86,311 2.4986 0.39%
2016-11-29 0 2.550 2.540 2.570 2.540 2.600 258,000 662,540 2.5680 2.482 2.472 2.501 2.472 2.530 265,099 2.4992 -1.16%
2016-11-28 0 2.580 2.570 2.600 2.570 2.610 396,000 1,026,960 2.5933 2.511 2.501 2.530 2.501 2.540 406,896 2.5239 -1.53%
2016-11-25 0 2.620 2.620 2.640 2.610 2.650 70,000 184,700 2.6386 2.550 2.550 2.569 2.540 2.579 71,926 2.5679 0.00%
2016-11-24 0 2.620 2.620 2.680 2.610 2.660 330,000 867,740 2.6295 2.550 2.550 2.608 2.540 2.589 339,080 2.5591 -1.50%
2016-11-23 0 2.660 2.650 2.700 2.600 2.720 140,000 373,540 2.6681 2.589 2.579 2.628 2.530 2.647 143,852 2.5967 0.76%
2016-11-22 0 2.640 2.630 2.670 2.610 2.660 76,000 201,400 2.6500 2.569 2.560 2.599 2.540 2.589 78,091 2.5790 -0.38%
2016-11-21 0 2.650 2.630 2.660 2.600 2.670 32,000 83,720 2.6163 2.579 2.560 2.589 2.530 2.599 32,880 2.5462 0.38%
2016-11-18 0 2.640 2.640 2.650 2.630 2.650 154,000 407,020 2.6430 2.569 2.569 2.579 2.560 2.579 158,237 2.5722 -0.38%
2016-11-17 0 2.650 2.630 2.650 2.640 2.650 156,000 412,700 2.6455 2.579 2.560 2.579 2.569 2.579 160,292 2.5747 -0.75%
2016-11-16 0 2.670 2.640 2.690 2.650 2.690 78,000 207,360 2.6585 2.599 2.569 2.618 2.579 2.618 80,146 2.5873 0.00%
2016-11-15 0 2.670 2.640 2.690 2.650 2.670 196,000 519,980 2.6530 2.599 2.569 2.618 2.579 2.599 201,393 2.5819 -0.74%
2016-11-14 0 2.690 2.660 2.690 2.650 2.690 92,000 244,420 2.6567 2.618 2.589 2.618 2.579 2.618 94,531 2.5856 -1.10%
2016-11-11 0 2.720 2.670 2.720 2.650 2.730 30,000 80,960 2.6987 2.647 2.599 2.647 2.579 2.657 30,825 2.6264 -0.37%
2016-11-10 0 2.730 2.700 2.730 2.700 2.750 126,000 341,200 2.7079 2.657 2.628 2.657 2.628 2.676 129,467 2.6354 1.87%
2016-11-09 0 2.680 2.660 2.680 2.610 2.730 116,000 309,720 2.6700 2.608 2.589 2.608 2.540 2.657 119,192 2.5985 -1.47%
2016-11-08 0 2.720 2.710 2.730 2.690 2.730 104,000 281,940 2.7110 2.647 2.637 2.657 2.618 2.657 106,862 2.6384 1.12%
2016-11-07 0 2.690 2.690 2.710 2.680 2.710 190,000 512,580 2.6978 2.618 2.618 2.637 2.608 2.637 195,228 2.6255 -1.10%
2016-11-04 0 2.720 2.710 2.720 2.660 2.730 162,000 437,100 2.6981 2.647 2.637 2.647 2.589 2.657 166,457 2.6259 1.49%
2016-11-03 0 2.680 2.670 2.680 2.650 2.750 446,000 1,193,080 2.6751 2.608 2.599 2.608 2.579 2.676 458,272 2.6034 0.00%
2016-11-02 0 2.680 2.670 2.720 2.670 2.710 96,000 259,940 2.7077 2.608 2.599 2.647 2.599 2.637 98,641 2.6352 -1.83%
2016-11-01 0 2.730 2.670 2.730 2.660 2.760 296,000 801,220 2.7068 2.657 2.599 2.657 2.589 2.686 304,144 2.6343 0.74%
2016-10-31 0 2.710 2.670 2.710 2.650 2.760 100,000 268,480 2.6848 2.637 2.599 2.637 2.579 2.686 102,752 2.6129 0.37%
2016-10-28 0 2.700 2.670 2.700 - - 0 0 - 2.628 2.599 2.628 - - 0 - 0.00%
2016-10-27 0 2.700 2.690 2.700 2.670 2.700 50,000 134,540 2.6908 2.628 2.618 2.628 2.599 2.628 51,376 2.6187 0.00%
2016-10-26 0 2.700 2.670 2.700 2.600 2.700 358,000 955,760 2.6697 2.628 2.599 2.628 2.530 2.628 367,850 2.5982 0.00%
2016-10-25 0 2.700 2.680 2.700 2.680 2.740 466,000 1,263,140 2.7106 2.628 2.608 2.628 2.608 2.667 478,822 2.6380 -2.17%
2016-10-24 0 2.760 2.740 2.760 2.730 2.800 150,000 414,100 2.7607 2.686 2.667 2.686 2.657 2.725 154,127 2.6867 1.10%
2016-10-20 0 2.730 2.730 2.750 2.700 2.740 102,000 278,480 2.7302 2.657 2.657 2.676 2.628 2.667 104,807 2.6571 -0.36%
2016-10-19 0 2.740 2.710 2.750 2.710 2.750 108,000 294,840 2.7300 2.667 2.637 2.676 2.637 2.676 110,972 2.6569 1.48%
2016-10-18 0 2.700 2.700 2.760 2.700 2.770 110,000 300,300 2.7300 2.628 2.628 2.686 2.628 2.696 113,027 2.6569 -2.88%
2016-10-17 0 2.780 2.730 2.800 2.730 2.780 44,000 121,860 2.7695 2.706 2.657 2.725 2.657 2.706 45,211 2.6954 0.72%
2016-10-14 0 2.760 2.720 2.760 2.720 2.780 130,000 356,880 2.7452 2.686 2.647 2.686 2.647 2.706 133,577 2.6717 0.36%
2016-10-13 0 2.750 2.720 2.750 2.740 2.770 162,000 446,580 2.7567 2.676 2.647 2.676 2.667 2.696 166,457 2.6828 -0.72%
2016-10-12 0 2.770 2.740 2.770 2.740 2.770 4,000 11,020 2.7550 2.696 2.667 2.696 2.667 2.696 4,110 2.6812 0.36%
2016-10-11 0 2.760 2.720 2.760 2.750 2.760 308,000 849,980 2.7597 2.686 2.647 2.686 2.676 2.686 316,475 2.6858 0.00%
2016-10-07 0 2.760 2.740 2.770 2.730 2.770 318,000 874,880 2.7512 2.686 2.667 2.696 2.657 2.696 326,750 2.6775 -0.36%
2016-10-06 0 2.770 2.770 2.810 2.760 2.860 324,000 915,720 2.8263 2.696 2.696 2.735 2.686 2.783 332,915 2.7506 -2.46%
2016-10-05 0 2.840 2.790 2.840 2.720 2.900 724,000 2,010,800 2.7773 2.764 2.715 2.764 2.647 2.822 743,921 2.7030 -0.35%
2016-10-04 0 2.850 2.810 2.860 2.780 2.900 634,000 1,793,860 2.8294 2.774 2.735 2.783 2.706 2.822 651,445 2.7537 2.89%
2016-10-03 0 2.770 2.760 2.790 2.760 2.760 80,000 220,800 2.7600 2.696 2.686 2.715 2.686 2.686 82,201 2.6861 0.36%
2016-09-30 0 2.760 2.730 2.760 2.740 2.810 320,000 883,980 2.7624 2.686 2.657 2.686 2.667 2.735 328,805 2.6885 0.36%
2016-09-29 0 2.750 2.690 2.780 2.690 2.750 312,000 842,020 2.6988 2.676 2.618 2.706 2.618 2.676 320,585 2.6265 2.23%
2016-09-28 0 2.690 2.690 2.710 2.680 2.720 232,000 625,240 2.6950 2.618 2.618 2.637 2.608 2.647 238,383 2.6228 -1.47%
2016-09-27 0 2.730 2.710 2.730 2.680 2.740 240,000 653,460 2.7228 2.657 2.637 2.657 2.608 2.667 246,604 2.6498 0.00%
2016-09-26 0 2.730 2.710 2.730 2.680 2.750 474,000 1,288,480 2.7183 2.657 2.637 2.657 2.608 2.676 487,042 2.6455 -0.36%
2016-09-23 0 2.740 2.720 2.740 2.670 2.780 762,000 2,110,420 2.7696 2.667 2.647 2.667 2.599 2.706 782,966 2.6954 -0.36%
2016-09-22 0 2.750 2.740 2.780 2.730 2.790 702,000 1,930,380 2.7498 2.676 2.667 2.706 2.657 2.715 721,316 2.6762 -0.72%
2016-09-21 0 2.770 2.760 2.770 2.740 2.840 674,000 1,891,280 2.8061 2.696 2.686 2.696 2.667 2.764 692,545 2.7309 0.36%
2016-09-20 0 2.760 2.730 2.760 2.730 2.790 508,000 1,394,640 2.7454 2.686 2.657 2.686 2.657 2.715 521,978 2.6718 0.00%
2016-09-19 0 2.760 2.730 2.760 2.720 2.770 332,000 908,980 2.7379 2.686 2.657 2.686 2.647 2.696 341,135 2.6646 1.10%
2016-09-15 0 2.730 2.730 2.750 2.730 2.810 446,000 1,225,380 2.7475 2.657 2.657 2.676 2.657 2.735 458,272 2.6739 -0.73%
2016-09-14 0 2.750 2.730 2.750 2.710 2.830 640,000 1,760,460 2.7507 2.676 2.657 2.676 2.637 2.754 657,610 2.6771 1.10%
2016-09-13 0 2.720 2.720 2.740 2.720 2.880 738,000 2,068,840 2.8033 2.647 2.647 2.667 2.647 2.803 758,306 2.7282 -0.53%
2016-09-12 0 2.890 2.830 2.890 2.810 2.890 208,000 594,240 2.8569 2.661 2.606 2.661 2.588 2.661 225,885 2.6307 -0.34%
2016-09-09 0 2.900 2.900 2.940 2.880 2.930 186,000 541,620 2.9119 2.670 2.670 2.707 2.652 2.698 201,993 2.6814 0.00%
2016-09-08 0 2.900 2.900 2.930 2.860 2.940 386,000 1,117,880 2.8961 2.670 2.670 2.698 2.634 2.707 419,190 2.6668 -0.68%
2016-09-07 0 2.920 2.870 2.920 2.860 2.930 390,000 1,127,420 2.8908 2.689 2.643 2.689 2.634 2.698 423,534 2.6619 1.04%
2016-09-06 0 2.890 2.890 2.930 2.850 2.920 514,800 1,483,564 2.8818 2.661 2.661 2.698 2.624 2.689 559,065 2.6537 -2.03%
2016-09-05 0 2.950 2.940 2.960 2.900 2.950 372,000 1,094,000 2.9409 2.716 2.707 2.726 2.670 2.716 403,987 2.7080 1.37%
2016-09-02 0 2.910 2.870 2.910 2.840 2.930 208,000 604,960 2.9085 2.680 2.643 2.680 2.615 2.698 225,885 2.6782 0.34%
2016-09-01 0 2.900 2.840 2.900 2.820 2.910 390,000 1,128,540 2.8937 2.670 2.615 2.670 2.597 2.680 423,534 2.6646 1.40%
2016-08-31 0 2.860 2.790 2.860 2.850 2.860 6,000 17,140 2.8567 2.634 2.569 2.634 2.624 2.634 6,516 2.6305 0.35%
2016-08-30 0 2.850 2.820 2.860 2.780 2.860 204,000 577,480 2.8308 2.624 2.597 2.634 2.560 2.634 221,541 2.6067 1.79%
2016-08-29 0 2.800 2.800 2.830 2.730 2.830 148,000 415,220 2.8055 2.578 2.578 2.606 2.514 2.606 160,726 2.5834 -0.36%
2016-08-26 0 2.810 2.800 2.830 2.760 2.820 216,000 604,160 2.7970 2.588 2.578 2.606 2.541 2.597 234,573 2.5756 0.36%
2016-08-25 0 2.800 2.760 2.800 2.710 2.860 666,000 1,844,160 2.7690 2.578 2.541 2.578 2.495 2.634 723,266 2.5498 -0.71%
2016-08-24 0 2.820 2.800 2.820 2.810 2.850 184,000 519,700 2.8245 2.597 2.578 2.597 2.588 2.624 199,821 2.6008 -0.35%
2016-08-23 0 2.830 2.830 2.870 2.750 2.880 480,000 1,345,760 2.8037 2.606 2.606 2.643 2.532 2.652 521,273 2.5817 0.71%
2016-08-22 0 2.810 2.790 2.810 2.780 2.850 256,000 720,620 2.8149 2.588 2.569 2.588 2.560 2.624 278,012 2.5920 0.36%
2016-08-19 0 2.800 2.790 2.820 2.770 2.850 400,000 1,122,520 2.8063 2.578 2.569 2.597 2.551 2.624 434,394 2.5841 -2.44%
2016-08-18 0 2.870 2.830 2.870 2.820 2.870 506,210 1,439,543 2.8438 2.643 2.606 2.643 2.597 2.643 549,737 2.6186 0.00%
2016-08-17 0 2.870 2.830 2.870 2.800 2.880 654,000 1,852,900 2.8332 2.643 2.606 2.643 2.578 2.652 710,234 2.6089 0.35%
2016-08-16 0 2.860 2.850 2.890 2.830 2.900 232,000 666,060 2.8709 2.634 2.624 2.661 2.606 2.670 251,949 2.6436 -0.69%
2016-08-15 0 2.880 2.860 2.920 2.810 2.950 586,000 1,684,760 2.8750 2.652 2.634 2.689 2.588 2.716 636,387 2.6474 -0.35%
2016-08-12 0 2.890 2.900 2.940 2.770 3.000 1,788,000 5,173,000 2.8932 2.661 2.670 2.707 2.551 2.762 1,941,742 2.6641 7.43%
2016-08-11 0 2.690 2.600 2.690 2.600 2.700 128,000 343,960 2.6872 2.477 2.394 2.477 2.394 2.486 139,006 2.4744 -0.74%
2016-08-10 0 2.710 2.660 2.740 2.630 2.730 256,000 682,360 2.6655 2.495 2.449 2.523 2.422 2.514 278,012 2.4544 3.83%
2016-08-09 0 2.610 2.600 2.620 2.510 2.620 368,000 947,360 2.5743 2.403 2.394 2.413 2.311 2.413 399,643 2.3705 2.76%
2016-08-08 0 2.540 2.510 2.550 2.480 2.550 440,000 1,109,400 2.5214 2.339 2.311 2.348 2.284 2.348 477,834 2.3217 2.83%
2016-08-05 0 2.470 2.460 2.470 2.410 2.470 390,000 961,700 2.4659 2.274 2.265 2.274 2.219 2.274 423,534 2.2707 2.07%
2016-08-04 0 2.420 2.410 2.440 2.410 2.430 146,000 352,540 2.4147 2.228 2.219 2.247 2.219 2.238 158,554 2.2235 0.00%
2016-08-03 0 2.420 2.400 2.420 2.400 2.470 118,000 285,460 2.4192 2.228 2.210 2.228 2.210 2.274 128,146 2.2276 0.00%
2016-08-01 0 2.420 2.400 2.430 2.400 2.430 172,000 414,020 2.4071 2.228 2.210 2.238 2.210 2.238 186,789 2.2165 0.83%
2016-07-29 0 2.400 2.390 2.400 2.380 2.400 262,000 626,100 2.3897 2.210 2.201 2.210 2.192 2.210 284,528 2.2005 0.00%
2016-07-28 0 2.400 2.390 2.400 2.380 2.410 548,000 1,309,980 2.3905 2.210 2.201 2.210 2.192 2.219 595,120 2.2012 -0.41%
2016-07-27 0 2.410 2.410 2.420 2.380 2.420 202,000 484,560 2.3988 2.219 2.219 2.228 2.192 2.228 219,369 2.2089 0.84%
2016-07-26 0 2.390 2.390 2.410 2.390 2.420 142,000 342,400 2.4113 2.201 2.201 2.219 2.201 2.228 154,210 2.2203 0.00%
2016-07-25 0 2.390 2.390 2.420 2.390 2.420 218,000 523,620 2.4019 2.201 2.201 2.228 2.201 2.228 236,745 2.2117 -0.83%
2016-07-22 0 2.410 2.410 2.440 2.400 2.460 158,000 384,340 2.4325 2.219 2.219 2.247 2.210 2.265 171,586 2.2399 -2.82%
2016-07-21 0 2.480 2.450 2.480 2.450 2.480 112,000 276,840 2.4718 2.284 2.256 2.284 2.256 2.284 121,630 2.2761 -0.80%
2016-07-20 0 2.500 2.460 2.500 2.440 2.500 876,000 2,188,760 2.4986 2.302 2.265 2.302 2.247 2.302 951,323 2.3008 2.46%
2016-07-19 0 2.440 2.430 2.490 2.360 2.500 342,000 832,840 2.4352 2.247 2.238 2.293 2.173 2.302 371,407 2.2424 -2.01%
2016-07-18 0 2.490 2.460 2.500 2.470 2.500 234,000 582,960 2.4913 2.293 2.265 2.302 2.274 2.302 254,121 2.2940 0.00%
2016-07-15 0 2.490 2.450 2.490 2.450 2.500 132,000 326,360 2.4724 2.293 2.256 2.293 2.256 2.302 143,350 2.2767 1.63%
2016-07-14 0 2.450 2.410 2.450 - - 0 0 - 2.256 2.219 2.256 - - 0 - -0.41%
2016-07-13 0 2.460 2.440 2.460 2.400 2.460 97,558 237,028 2.4296 2.265 2.247 2.265 2.210 2.265 105,947 2.2372 -0.40%
2016-07-12 0 2.470 2.400 2.470 2.400 2.490 332,000 790,780 2.3819 2.274 2.210 2.274 2.210 2.293 360,547 2.1933 2.07%
2016-07-11 0 2.420 2.370 2.430 - - 0 0 - 2.228 2.182 2.238 - - 0 - 0.00%
2016-07-08 0 2.420 2.380 2.420 - - 0 0 - 2.228 2.192 2.228 - - 0 - -0.41%
2016-07-07 0 2.430 2.430 2.450 2.380 2.430 34,000 81,800 2.4059 2.238 2.238 2.256 2.192 2.238 36,924 2.2154 2.10%
2016-07-06 0 2.380 2.380 2.410 2.380 2.380 6,000 14,280 2.3800 2.192 2.192 2.219 2.192 2.192 6,516 2.1916 -0.83%
2016-07-05 0 2.400 2.390 2.470 2.390 2.400 26,000 62,280 2.3954 2.210 2.201 2.274 2.201 2.210 28,236 2.2057 0.84%
2016-07-04 0 2.380 2.380 2.470 2.330 2.500 88,000 212,600 2.4159 2.192 2.192 2.274 2.146 2.302 95,567 2.2246 -4.80%
2016-06-30 0 2.500 2.460 2.500 2.460 2.500 556,000 1,387,900 2.4962 2.302 2.265 2.302 2.265 2.302 603,808 2.2986 0.00%
2016-06-29 0 2.500 2.460 2.500 2.450 2.500 244,000 608,400 2.4934 2.302 2.265 2.302 2.256 2.302 264,980 2.2960 0.00%
2016-06-28 0 2.500 2.470 2.500 2.450 2.510 276,000 689,400 2.4978 2.302 2.274 2.302 2.256 2.311 299,732 2.3001 0.81%
2016-06-27 0 2.480 2.410 2.490 2.410 2.480 52,000 125,880 2.4208 2.284 2.219 2.293 2.219 2.284 56,471 2.2291 2.90%
2016-06-24 0 2.410 2.390 2.430 2.340 2.420 90,000 215,020 2.3891 2.219 2.201 2.238 2.155 2.228 97,739 2.1999 1.26%
2016-06-23 0 2.380 2.380 2.410 2.340 2.440 382,000 904,860 2.3687 2.192 2.192 2.219 2.155 2.247 414,846 2.1812 -2.86%
2016-06-22 0 2.450 2.440 2.490 2.430 2.520 102,000 253,960 2.4898 2.256 2.247 2.293 2.238 2.320 110,771 2.2927 -2.39%
2016-06-21 0 2.510 2.490 2.510 2.450 2.520 1,156,000 2,890,060 2.5001 2.311 2.293 2.311 2.256 2.320 1,255,399 2.3021 2.45%
2016-06-20 0 2.450 2.450 2.520 2.360 2.530 30,624,000 72,335,080 2.3620 2.256 2.256 2.320 2.173 2.330 33,257,217 2.1750 3.81%
2016-06-17 0 2.360 2.350 2.360 2.360 2.380 64,000 151,080 2.3606 2.173 2.164 2.173 2.173 2.192 69,503 2.1737 -1.26%
2016-06-16 0 2.390 2.380 2.410 2.350 2.390 24,000 56,600 2.3583 2.201 2.192 2.219 2.164 2.201 26,064 2.1716 0.42%
2016-06-15 0 2.380 2.380 2.410 2.340 2.380 244,000 580,720 2.3800 2.192 2.192 2.219 2.155 2.192 264,980 2.1916 1.28%
2016-06-14 0 2.350 2.350 2.410 2.350 2.430 140,000 332,820 2.3773 2.164 2.164 2.219 2.164 2.238 152,038 2.1891 -3.69%
2016-06-13 0 2.440 2.420 2.440 2.400 2.480 374,000 904,440 2.4183 2.247 2.228 2.247 2.210 2.284 406,159 2.2268 -1.61%
2016-06-10 0 2.480 2.460 2.490 2.460 2.480 184,000 455,660 2.4764 2.284 2.265 2.293 2.265 2.284 199,821 2.2803 0.00%
2016-06-08 0 2.480 2.470 2.500 2.440 2.500 118,000 291,740 2.4724 2.284 2.274 2.302 2.247 2.302 128,146 2.2766 -0.80%
2016-06-07 0 2.500 2.480 2.500 2.430 2.500 1,464,000 3,637,700 2.4848 2.302 2.284 2.302 2.238 2.302 1,589,883 2.2880 2.46%
2016-06-06 0 2.440 2.410 2.440 2.440 2.450 62,000 151,540 2.4442 2.247 2.219 2.247 2.247 2.256 67,331 2.2507 -0.41%
2016-06-03 0 2.450 2.410 2.450 2.340 2.450 1,058,000 2,565,500 2.4249 2.256 2.219 2.256 2.155 2.256 1,148,973 2.2329 2.08%
2016-06-02 0 2.400 2.400 2.430 2.380 2.460 158,000 383,280 2.4258 2.210 2.210 2.238 2.192 2.265 171,586 2.2338 -2.04%
2016-06-01 0 2.450 2.430 2.460 2.430 2.450 588,000 1,433,680 2.4382 2.256 2.238 2.265 2.238 2.256 638,559 2.2452 0.00%
2016-05-31 0 2.450 2.430 2.450 2.420 2.450 3,156,000 7,692,020 2.4373 2.256 2.238 2.256 2.228 2.256 3,427,370 2.2443 2.51%
2016-05-30 0 2.390 2.360 2.400 2.350 2.390 216,000 510,300 2.3625 2.201 2.173 2.210 2.164 2.201 234,573 2.1754 3.91%
2016-05-27 0 2.300 2.280 2.300 2.260 2.300 166,000 376,400 2.2675 2.118 2.099 2.118 2.081 2.118 180,274 2.0879 0.88%
2016-05-26 0 2.280 2.280 2.350 2.280 2.310 8,000 18,320 2.2900 2.099 2.099 2.164 2.099 2.127 8,688 2.1087 -1.72%
2016-05-25 0 2.320 2.280 2.320 2.320 2.320 2,000 4,640 2.3200 2.136 2.099 2.136 2.136 2.136 2,172 2.1363 0.00%
2016-05-24 0 2.320 2.310 2.340 2.310 2.340 130,000 302,140 2.3242 2.136 2.127 2.155 2.127 2.155 141,178 2.1401 0.87%
2016-05-23 0 2.300 2.280 2.300 2.300 2.330 16,000 36,860 2.3038 2.118 2.099 2.118 2.118 2.146 17,376 2.1213 -1.71%
2016-05-20 0 2.340 2.300 2.340 2.330 2.340 50,000 116,980 2.3396 2.155 2.118 2.155 2.146 2.155 54,299 2.1544 0.00%
2016-05-19 0 2.340 2.300 2.340 2.340 2.380 162,000 382,160 2.3590 2.155 2.118 2.155 2.155 2.192 175,930 2.1722 -0.43%
2016-05-18 0 2.350 2.270 2.350 2.270 2.350 226,000 517,500 2.2898 2.164 2.090 2.164 2.090 2.164 245,433 2.1085 1.29%
2016-05-17 0 2.320 2.290 2.320 2.250 2.350 1,910,000 4,357,460 2.2814 2.136 2.109 2.136 2.072 2.164 2,074,232 2.1008 -1.89%
2016-05-16 0 2.440 2.420 2.440 2.370 2.450 690,000 1,658,540 2.4037 2.178 2.160 2.178 2.115 2.186 773,158 2.1451 2.52%
2016-05-13 0 2.380 2.350 2.400 2.350 2.380 148,000 352,000 2.3784 2.124 2.097 2.142 2.097 2.124 165,837 2.1226 0.85%
2016-05-12 0 2.360 2.330 2.380 2.330 2.380 18,000 42,580 2.3656 2.106 2.079 2.124 2.079 2.124 20,169 2.1111 0.00%
2016-05-11 0 2.360 2.310 2.360 2.310 2.360 26,000 60,260 2.3177 2.106 2.062 2.106 2.062 2.106 29,134 2.0684 0.00%
2016-05-10 0 2.360 2.350 2.360 2.360 2.360 34,000 80,240 2.3600 2.106 2.097 2.106 2.106 2.106 38,098 2.1062 -0.42%
2016-05-09 0 2.370 2.340 2.400 2.370 2.370 4,000 9,480 2.3700 2.115 2.088 2.142 2.115 2.115 4,482 2.1151 -0.42%
2016-05-06 0 2.380 2.320 2.390 2.380 2.390 14,000 33,420 2.3871 2.124 2.070 2.133 2.124 2.133 15,687 2.1304 -0.42%
2016-05-05 0 2.390 2.390 2.420 2.380 2.420 64,000 152,740 2.3866 2.133 2.133 2.160 2.124 2.160 71,713 2.1299 0.84%
2016-05-04 0 2.370 2.370 2.390 2.370 2.400 252,000 602,440 2.3906 2.115 2.115 2.133 2.115 2.142 282,371 2.1335 -1.25%
2016-05-03 0 2.400 2.400 2.410 2.380 2.400 332,000 793,920 2.3913 2.142 2.142 2.151 2.124 2.142 372,012 2.1341 0.84%
2016-04-29 0 2.380 2.300 2.410 2.380 2.420 104,000 247,860 2.3833 2.124 2.053 2.151 2.124 2.160 116,534 2.1269 -1.24%
2016-04-28 0 2.410 2.400 2.410 2.400 2.430 438,000 1,058,320 2.4163 2.151 2.142 2.151 2.142 2.169 490,788 2.1564 0.00%
2016-04-27 0 2.410 2.400 2.420 2.410 2.420 310,000 747,720 2.4120 2.151 2.142 2.160 2.151 2.160 347,361 2.1526 -0.41%
2016-04-26 0 2.420 2.420 2.430 2.410 2.430 814,000 1,964,240 2.4131 2.160 2.160 2.169 2.151 2.169 912,103 2.1535 0.41%
2016-04-25 0 2.410 2.390 2.410 2.380 2.450 1,280,000 3,064,180 2.3939 2.151 2.133 2.151 2.124 2.186 1,434,265 2.1364 1.26%
2016-04-22 0 2.380 2.370 2.380 2.340 2.390 2,182,000 5,188,100 2.3777 2.124 2.115 2.124 2.088 2.133 2,444,973 2.1219 1.71%
2016-04-21 0 2.340 2.340 2.350 2.310 2.350 254,958 595,193 2.3345 2.088 2.088 2.097 2.062 2.097 285,685 2.0834 3.08%
2016-04-20 0 2.270 2.260 2.320 2.270 2.340 142,000 327,220 2.3044 2.026 2.017 2.070 2.026 2.088 159,114 2.0565 0.44%
2016-04-19 0 2.260 2.260 2.270 2.250 2.300 78,000 177,840 2.2800 2.017 2.017 2.026 2.008 2.053 87,401 2.0348 -0.88%
2016-04-18 0 2.280 2.270 2.300 2.260 2.370 324,000 749,680 2.3138 2.035 2.026 2.053 2.017 2.115 363,048 2.0650 1.33%
2016-04-15 0 2.250 2.240 2.250 2.240 2.270 638,000 1,437,240 2.2527 2.008 1.999 2.008 1.999 2.026 714,891 2.0104 -0.88%
2016-04-14 0 2.270 2.270 2.300 2.270 2.280 80,000 181,900 2.2738 2.026 2.026 2.053 2.026 2.035 89,642 2.0292 0.44%
2016-04-13 0 2.260 2.260 2.300 2.250 2.350 782,000 1,756,040 2.2456 2.017 2.017 2.053 2.008 2.097 876,246 2.0040 0.89%
2016-04-12 0 2.240 2.240 2.250 2.240 2.240 6,000 13,440 2.2400 1.999 1.999 2.008 1.999 1.999 6,723 1.9991 -0.44%
2016-04-11 0 2.250 2.250 2.270 2.250 2.270 86,000 195,140 2.2691 2.008 2.008 2.026 2.008 2.026 96,365 2.0250 0.00%
2016-04-08 0 2.250 2.240 2.250 2.180 2.250 470,000 1,053,680 2.2419 2.008 1.999 2.008 1.946 2.008 526,644 2.0007 0.00%
2016-04-07 0 2.250 2.240 2.270 2.240 2.270 648,000 1,462,460 2.2569 2.008 1.999 2.026 1.999 2.026 726,097 2.0141 0.45%
2016-04-06 0 2.240 2.240 2.370 2.230 2.250 10,626,000 23,802,120 2.2400 1.999 1.999 2.115 1.990 2.008 11,906,640 1.9991 0.00%
2016-04-05 0 2.240 2.240 2.250 2.230 2.250 108,000 242,500 2.2454 1.999 1.999 2.008 1.990 2.008 121,016 2.0039 0.00%
2016-04-01 0 2.240 2.240 2.250 2.240 2.250 946,000 2,127,120 2.2485 1.999 1.999 2.008 1.999 2.008 1,060,011 2.0067 0.00%
2016-03-31 0 2.240 2.240 2.250 2.240 2.250 1,160,000 2,609,060 2.2492 1.999 1.999 2.008 1.999 2.008 1,299,803 2.0073 0.00%
2016-03-30 0 2.240 2.240 2.250 2.240 2.250 976,000 2,195,040 2.2490 1.999 1.999 2.008 1.999 2.008 1,093,627 2.0071 0.00%
2016-03-29 0 2.240 2.240 2.250 2.200 2.260 1,024,000 2,301,760 2.2478 1.999 1.999 2.008 1.963 2.017 1,147,412 2.0060 0.00%
2016-03-24 0 2.240 2.220 2.240 2.240 2.250 76,000 170,280 2.2405 1.999 1.981 1.999 1.999 2.008 85,159 1.9995 0.00%
2016-03-23 0 2.240 2.220 2.240 2.240 2.250 776,000 1,745,700 2.2496 1.999 1.981 1.999 1.999 2.008 869,523 2.0077 -0.44%
2016-03-22 0 2.250 2.200 2.250 2.240 2.250 62,000 139,100 2.2435 2.008 1.963 2.008 1.999 2.008 69,472 2.0022 0.00%
2016-03-21 0 2.250 2.200 2.250 2.240 2.250 84,000 188,720 2.2467 2.008 1.963 2.008 1.999 2.008 94,124 2.0050 0.00%
2016-03-18 0 2.250 2.200 2.250 2.240 2.250 40,000 89,940 2.2485 2.008 1.963 2.008 1.999 2.008 44,821 2.0067 0.00%
2016-03-17 0 2.250 2.120 2.250 - - 0 0 - 2.008 1.892 2.008 - - 0 - 0.00%
2016-03-16 0 2.250 2.130 2.250 2.250 2.250 2,000 4,500 2.2500 2.008 1.901 2.008 2.008 2.008 2,241 2.0080 0.00%
2016-03-15 0 2.250 2.110 2.250 2.240 2.250 32,000 71,920 2.2475 2.008 1.883 2.008 1.999 2.008 35,857 2.0058 0.00%
2016-03-14 0 2.250 2.110 2.250 2.240 2.250 36,000 80,940 2.2483 2.008 1.883 2.008 1.999 2.008 40,339 2.0065 0.90%
2016-03-11 0 2.230 2.120 2.250 - - 0 0 - 1.990 1.892 2.008 - - 0 - 0.00%
2016-03-10 0 2.230 2.230 2.250 - - 0 0 - 1.990 1.990 2.008 - - 0 - 0.00%
2016-03-09 0 2.230 2.200 2.230 2.210 2.290 456,000 1,038,220 2.2768 1.990 1.963 1.990 1.972 2.044 510,957 2.0319 -0.89%
2016-03-08 0 2.250 2.190 2.250 2.240 2.250 100,000 224,560 2.2456 2.008 1.954 2.008 1.999 2.008 112,052 2.0041 0.00%
2016-03-07 0 2.250 2.200 2.250 2.230 2.250 158,000 354,900 2.2462 2.008 1.963 2.008 1.990 2.008 177,042 2.0046 0.00%
2016-03-04 0 2.250 2.190 2.250 2.200 2.250 138,000 309,040 2.2394 2.008 1.954 2.008 1.963 2.008 154,632 1.9986 0.00%
2016-03-03 0 2.250 2.100 2.250 2.230 2.270 102,000 228,940 2.2445 2.008 1.874 2.008 1.990 2.026 114,293 2.0031 -0.88%
2016-03-02 0 2.270 2.090 2.270 - - 28,000 63,000 2.2500 2.026 1.865 2.026 - - 31,375 2.0080 -1.30%
2016-03-01 0 2.300 2.150 2.300 - - 0 0 - 2.053 1.919 2.053 - - 0 - -1.29%
2016-02-29 0 2.330 2.100 2.370 - - 0 0 - 2.079 1.874 2.115 - - 0 - 0.00%
2016-02-26 0 2.330 2.160 2.330 - - 0 0 - 2.079 1.928 2.079 - - 0 - 0.00%
2016-02-25 0 2.330 2.170 2.330 - - 0 0 - 2.079 1.937 2.079 - - 0 - -0.43%
2016-02-24 0 2.340 2.170 2.340 - - 0 0 - 2.088 1.937 2.088 - - 0 - 0.00%
2016-02-23 0 2.340 2.180 2.340 - - 0 0 - 2.088 1.946 2.088 - - 0 - 0.00%
2016-02-22 0 2.340 2.180 2.340 - - 0 0 - 2.088 1.946 2.088 - - 0 - -0.43%
2016-02-19 0 2.350 2.200 2.350 2.350 2.370 270,000 637,140 2.3598 2.097 1.963 2.097 2.097 2.115 302,540 2.1060 2.17%
2016-02-18 0 2.300 2.140 2.300 2.200 2.300 38,000 84,500 2.2237 2.053 1.910 2.053 1.963 2.053 42,580 1.9845 4.55%
2016-02-17 0 2.200 2.140 2.200 1.970 2.370 2,002,809 4,405,679 2.1997 1.963 1.910 1.963 1.758 2.115 2,244,186 1.9632 0.00%
2016-02-16 0 2.200 1.980 2.200 2.190 2.220 46,000 101,480 2.2061 1.963 1.767 1.963 1.954 1.981 51,544 1.9688 -0.90%
2016-02-15 0 2.220 2.000 2.220 2.200 2.250 30,000 66,620 2.2207 1.981 1.785 1.981 1.963 2.008 33,616 1.9818 1.37%
2016-02-12 0 2.190 1.950 2.250 - - 0 0 - 1.954 1.740 2.008 - - 0 - 0.00%
2016-02-11 0 2.190 1.920 2.190 - - 0 0 - 1.954 1.713 1.954 - - 0 - 0.00%
2016-02-05 0 2.190 2.100 2.200 2.120 2.190 7,363 15,695 2.1316 1.954 1.874 1.963 1.892 1.954 8,250 1.9023 -0.45%
2016-02-04 0 2.200 2.020 2.200 2.150 2.200 40,000 86,760 2.1690 1.963 1.803 1.963 1.919 1.963 44,821 1.9357 2.33%
2016-02-03 0 2.150 1.930 2.150 - - 0 0 - 1.919 1.722 1.919 - - 0 - 0.00%
2016-02-02 0 2.150 2.060 2.150 2.130 2.150 68,000 145,480 2.1394 1.919 1.838 1.919 1.901 1.919 76,195 1.9093 0.00%
2016-02-01 0 2.150 2.150 2.350 2.130 2.150 66,000 141,340 2.1415 1.919 1.919 2.097 1.901 1.919 73,954 1.9112 0.47%
2016-01-29 0 2.140 2.060 2.140 2.130 2.150 46,000 98,260 2.1361 1.910 1.838 1.910 1.901 1.919 51,544 1.9063 -0.47%
2016-01-28 0 2.150 2.000 2.150 2.090 2.150 480,000 1,012,960 2.1103 1.919 1.785 1.919 1.865 1.919 537,849 1.8834 0.94%
2016-01-27 0 2.130 2.050 2.130 - - 0 0 - 1.901 1.830 1.901 - - 0 - 0.00%
2016-01-26 0 2.130 2.090 2.130 - - 0 0 - 1.901 1.865 1.901 - - 0 - -2.74%
2016-01-25 0 2.190 2.070 2.200 - - 0 0 - 1.954 1.847 1.963 - - 0 - 0.00%
2016-01-22 0 2.190 2.080 2.190 - - 0 0 - 1.954 1.856 1.954 - - 0 - -1.79%
2016-01-21 0 2.230 2.080 2.230 2.250 2.250 14,000 31,500 2.2500 1.990 1.856 1.990 2.008 2.008 15,687 2.0080 -0.45%
2016-01-20 0 2.240 2.160 2.250 2.180 2.270 342,000 774,120 2.2635 1.999 1.928 2.008 1.946 2.026 383,218 2.0201 2.75%
2016-01-19 0 2.180 2.100 2.280 2.150 2.180 26,000 56,020 2.1546 1.946 1.874 2.035 1.919 1.946 29,134 1.9229 1.40%
2016-01-18 0 2.150 2.030 2.150 2.090 2.150 394,000 828,000 2.1015 1.919 1.812 1.919 1.865 1.919 441,485 1.8755 0.00%
2016-01-15 0 2.150 2.140 2.170 - - 0 0 - 1.919 1.910 1.937 - - 0 - 0.00%
2016-01-14 0 2.150 2.140 2.180 2.150 2.180 42,000 91,040 2.1676 1.919 1.910 1.946 1.919 1.946 47,062 1.9345 -0.46%
2016-01-13 0 2.160 2.150 2.160 2.160 2.310 372,000 856,880 2.3034 1.928 1.919 1.928 1.928 2.062 416,833 2.0557 -4.42%
2016-01-12 0 2.260 2.170 2.250 2.190 2.270 320,000 707,080 2.2096 2.017 1.937 2.008 1.954 2.026 358,566 1.9720 0.44%
2016-01-11 0 2.250 2.190 2.250 2.180 2.300 794,000 1,785,240 2.2484 2.008 1.954 2.008 1.946 2.053 889,692 2.0066 -1.75%
2016-01-08 0 2.290 2.230 2.290 2.290 2.360 290,000 682,940 2.3550 2.044 1.990 2.044 2.044 2.106 324,951 2.1017 0.44%
2016-01-07 0 2.280 2.220 2.280 2.200 2.280 616,000 1,378,440 2.2377 2.035 1.981 2.035 1.963 2.035 690,240 1.9970 0.44%
2016-01-06 0 2.270 2.270 2.290 2.270 2.280 8,000 18,180 2.2725 2.026 2.026 2.044 2.026 2.035 8,964 2.0281 -0.87%
2016-01-05 0 2.290 2.250 2.290 2.260 2.350 586,000 1,357,620 2.3168 2.044 2.008 2.044 2.017 2.097 656,624 2.0676 -2.55%
2016-01-04 0 2.350 2.300 2.350 2.250 2.380 738,250 1,733,522 2.3482 2.097 2.053 2.097 2.008 2.124 827,223 2.0956 -1.26%
2015-12-31 0 2.380 2.350 2.380 2.360 2.380 1,546,000 3,678,120 2.3791 2.124 2.097 2.124 2.106 2.124 1,732,323 2.1232 3.03%
2015-12-30 0 2.310 2.290 2.320 2.300 2.340 90,000 209,520 2.3280 2.062 2.044 2.070 2.053 2.088 100,847 2.0776 1.32%
2015-12-29 0 2.280 2.250 2.280 2.250 2.280 88,000 199,680 2.2691 2.035 2.008 2.035 2.008 2.035 98,606 2.0250 1.79%
2015-12-28 0 2.240 2.240 2.250 2.240 2.240 2,000 4,480 2.2400 1.999 1.999 2.008 1.999 1.999 2,241 1.9991 1.36%
2015-12-24 0 2.210 2.210 2.240 2.210 2.220 64,000 141,840 2.2163 1.972 1.972 1.999 1.972 1.981 71,713 1.9779 0.00%
2015-12-23 0 2.210 2.210 2.250 2.200 2.230 106,000 234,620 2.2134 1.972 1.972 2.008 1.963 1.990 118,775 1.9753 0.00%
2015-12-22 0 2.210 2.140 2.210 2.190 2.210 20,000 43,980 2.1990 1.972 1.910 1.972 1.954 1.972 22,410 1.9625 0.00%
2015-12-21 0 2.210 2.120 2.220 - - 0 0 - 1.972 1.892 1.981 - - 0 - 0.00%
2015-12-18 0 2.210 2.120 2.220 - - 0 0 - 1.972 1.892 1.981 - - 0 - 0.00%
2015-12-17 0 2.210 2.140 2.220 - - 0 0 - 1.972 1.910 1.981 - - 0 - 0.00%
2015-12-16 0 2.210 2.160 2.210 - - 0 0 - 1.972 1.928 1.972 - - 0 - 0.00%
2015-12-15 0 2.210 2.200 2.210 2.200 2.210 28,000 61,640 2.2014 1.972 1.963 1.972 1.963 1.972 31,375 1.9647 0.45%
2015-12-14 0 2.200 2.200 2.280 2.200 2.200 10,000 22,000 2.2000 1.963 1.963 2.035 1.963 1.963 11,205 1.9634 0.00%
2015-12-11 0 2.200 2.180 2.200 2.200 2.200 12,230 26,889 2.1986 1.963 1.946 1.963 1.963 1.963 13,704 1.9621 0.00%
2015-12-10 0 2.200 2.200 2.210 2.200 2.200 4,000 8,800 2.2000 1.963 1.963 1.972 1.963 1.963 4,482 1.9634 0.00%
2015-12-09 0 2.200 2.180 2.200 2.200 2.200 32,000 70,400 2.2000 1.963 1.946 1.963 1.963 1.963 35,857 1.9634 -0.45%
2015-12-08 0 2.210 2.180 2.220 2.200 2.210 56,000 123,700 2.2089 1.972 1.946 1.981 1.963 1.972 62,749 1.9713 0.00%
2015-12-07 0 2.210 2.170 2.210 2.200 2.210 238,250 526,467 2.2097 1.972 1.937 1.972 1.963 1.972 266,964 1.9721 0.00%
2015-12-04 0 2.210 2.200 2.240 2.210 2.210 12,000 26,520 2.2100 1.972 1.963 1.999 1.972 1.972 13,446 1.9723 0.00%
2015-12-03 0 2.210 2.200 2.270 2.120 2.220 3,058,000 6,748,060 2.2067 1.972 1.963 2.026 1.892 1.981 3,426,548 1.9693 0.00%
2015-12-02 0 2.210 2.150 2.220 2.190 2.210 344,000 760,060 2.2095 1.972 1.919 1.981 1.954 1.972 385,459 1.9718 1.84%
2015-12-01 0 2.170 2.160 2.200 2.170 2.200 120,000 263,760 2.1980 1.937 1.928 1.963 1.937 1.963 134,462 1.9616 -1.81%
2015-11-30 0 2.210 2.150 2.220 2.140 2.210 450,000 987,840 2.1952 1.972 1.919 1.981 1.910 1.972 504,234 1.9591 2.31%
2015-11-27 0 2.160 2.160 2.190 2.120 2.160 178,000 380,920 2.1400 1.928 1.928 1.954 1.892 1.928 199,452 1.9098 0.93%
2015-11-26 0 2.140 2.140 2.170 2.140 2.170 16,000 34,460 2.1538 1.910 1.910 1.937 1.910 1.937 17,928 1.9221 -1.38%
2015-11-25 0 2.170 2.130 2.170 2.120 2.210 838,000 1,812,480 2.1629 1.937 1.901 1.937 1.892 1.972 938,995 1.9302 -0.91%
2015-11-24 0 2.190 2.160 2.190 2.140 2.210 1,502,000 3,270,400 2.1774 1.954 1.928 1.954 1.910 1.972 1,683,020 1.9432 0.00%
2015-11-23 0 2.190 2.190 2.200 2.190 2.220 8,000 17,700 2.2125 1.954 1.954 1.963 1.954 1.981 8,964 1.9745 0.46%
2015-11-20 0 2.180 2.180 2.200 2.180 2.200 12,000 26,360 2.1967 1.946 1.946 1.963 1.946 1.963 13,446 1.9604 0.00%
2015-11-19 0 2.180 2.180 2.200 2.180 2.180 4,000 8,720 2.1800 1.946 1.946 1.963 1.946 1.946 4,482 1.9455 0.00%
2015-11-18 0 2.180 2.180 2.190 2.150 2.200 658,000 1,435,200 2.1812 1.946 1.946 1.954 1.919 1.963 737,302 1.9466 0.46%
2015-11-17 0 2.170 2.110 2.170 2.050 2.170 1,844,000 3,935,980 2.1345 1.937 1.883 1.937 1.830 1.937 2,066,238 1.9049 5.85%
2015-11-16 0 2.050 2.050 2.110 2.030 2.100 132,000 270,780 2.0514 1.830 1.830 1.883 1.812 1.874 147,909 1.8307 -0.97%
2015-11-13 0 2.070 2.070 2.090 2.070 2.070 10,000 20,700 2.0700 1.847 1.847 1.865 1.847 1.847 11,205 1.8474 -0.96%
2015-11-12 0 2.090 2.080 2.090 2.080 2.090 40,000 83,600 2.0900 1.865 1.856 1.865 1.856 1.865 44,821 1.8652 -0.95%
2015-11-11 0 2.110 2.080 2.110 - - 0 0 - 1.883 1.856 1.883 - - 0 - -0.47%
2015-11-10 0 2.120 2.120 2.140 2.120 2.120 170,000 360,400 2.1200 1.892 1.892 1.910 1.892 1.892 190,488 1.8920 0.47%
2015-11-09 0 2.110 2.080 2.110 - - 0 0 - 1.883 1.856 1.883 - - 0 - 0.00%
2015-11-06 0 2.110 2.090 2.120 2.090 2.150 86,000 182,680 2.1242 1.883 1.865 1.892 1.865 1.919 96,365 1.8957 1.44%
2015-11-05 0 2.080 2.080 2.100 2.080 2.100 98,000 205,320 2.0951 1.856 1.856 1.874 1.856 1.874 109,811 1.8698 0.00%
2015-11-04 0 2.080 2.070 2.090 2.070 2.110 458,000 963,380 2.1034 1.856 1.847 1.865 1.847 1.883 513,198 1.8772 0.48%
2015-11-03 0 2.070 2.070 2.090 2.060 2.080 194,000 401,960 2.0720 1.847 1.847 1.865 1.838 1.856 217,381 1.8491 0.49%
2015-11-02 0 2.060 2.050 2.070 2.040 2.060 242,000 495,480 2.0474 1.838 1.830 1.847 1.821 1.838 271,166 1.8272 0.00%
2015-10-30 0 2.060 2.060 2.070 2.050 2.100 72,000 149,680 2.0789 1.838 1.838 1.847 1.830 1.874 80,677 1.8553 0.98%
2015-10-29 0 2.040 2.030 2.040 2.010 2.070 532,000 1,090,580 2.0500 1.821 1.812 1.821 1.794 1.847 596,116 1.8295 0.00%
2015-10-28 0 2.040 2.030 2.050 2.040 2.050 58,000 118,360 2.0407 1.821 1.812 1.830 1.821 1.830 64,990 1.8212 0.00%
2015-10-27 0 2.040 2.040 2.050 2.040 2.050 146,000 298,640 2.0455 1.821 1.821 1.830 1.821 1.830 163,596 1.8255 0.49%
2015-10-26 0 2.030 2.030 2.040 2.020 2.070 810,000 1,660,520 2.0500 1.812 1.812 1.821 1.803 1.847 907,621 1.8295 -0.49%
2015-10-23 0 2.040 2.030 2.040 1.990 2.050 514,000 1,042,160 2.0275 1.821 1.812 1.821 1.776 1.830 575,947 1.8095 2.00%
2015-10-22 0 2.000 1.990 2.000 1.960 2.000 964,000 1,922,120 1.9939 1.785 1.776 1.785 1.749 1.785 1,080,181 1.7794 2.04%
2015-10-20 0 1.960 1.930 1.960 1.900 1.990 1,238,476 2,390,309 1.9300 1.749 1.722 1.749 1.696 1.776 1,387,736 1.7225 2.62%
2015-10-19 0 1.910 1.870 1.910 1.860 1.920 642,000 1,214,300 1.8914 1.705 1.669 1.705 1.660 1.713 719,373 1.6880 3.24%
2015-10-16 0 1.850 1.830 1.850 1.800 1.900 620,000 1,145,840 1.8481 1.651 1.633 1.651 1.606 1.696 694,722 1.6494 -2.63%
2015-10-15 0 1.900 1.880 1.900 1.900 1.950 110,000 210,560 1.9142 1.696 1.678 1.696 1.696 1.740 123,257 1.7083 -0.52%
2015-10-14 0 1.910 1.890 1.910 1.820 1.930 70,000 132,800 1.8971 1.705 1.687 1.705 1.624 1.722 78,436 1.6931 0.53%
2015-10-13 0 1.900 1.850 1.900 1.850 1.930 582,000 1,099,440 1.8891 1.696 1.651 1.696 1.651 1.722 652,142 1.6859 -2.06%
2015-10-12 0 1.940 1.890 1.940 1.900 1.950 360,000 694,460 1.9291 1.731 1.687 1.731 1.696 1.740 403,387 1.7216 0.00%
2015-10-09 0 1.940 1.920 1.940 1.920 1.960 396,000 765,160 1.9322 1.731 1.713 1.731 1.713 1.749 443,726 1.7244 -0.51%
2015-10-08 0 1.950 1.940 1.960 1.950 2.010 64,000 125,760 1.9650 1.740 1.731 1.749 1.740 1.794 71,713 1.7537 -1.52%
2015-10-07 0 1.980 1.950 1.980 1.950 2.000 110,000 217,580 1.9780 1.767 1.740 1.767 1.740 1.785 123,257 1.7653 -1.00%
2015-10-06 0 2.000 1.950 2.000 1.980 2.020 18,000 35,820 1.9900 1.785 1.740 1.785 1.767 1.803 20,169 1.7760 -0.99%
2015-10-05 0 2.020 1.980 2.020 2.000 2.040 134,000 270,540 2.0190 1.803 1.767 1.803 1.785 1.821 150,150 1.8018 -0.98%
2015-10-02 0 2.040 2.010 2.040 2.000 2.080 368,000 746,480 2.0285 1.821 1.794 1.821 1.785 1.856 412,351 1.8103 -1.92%
2015-09-30 0 2.080 2.000 2.080 1.970 2.100 432,000 873,840 2.0228 1.856 1.785 1.856 1.758 1.874 484,064 1.8052 5.03%
2015-09-29 0 2.150 2.110 2.150 2.140 2.200 402,000 869,420 2.1627 1.767 1.734 1.767 1.759 1.808 489,050 1.7778 -3.15%
2015-09-25 0 2.220 2.170 2.220 2.200 2.220 296,000 651,840 2.2022 1.825 1.784 1.825 1.808 1.825 360,096 1.8102 -1.33%
2015-09-24 0 2.250 2.170 2.250 2.190 2.250 192,000 427,840 2.2283 1.850 1.784 1.850 1.800 1.850 233,576 1.8317 2.74%
2015-09-23 0 2.190 2.150 2.190 2.160 2.200 188,000 408,720 2.1740 1.800 1.767 1.800 1.776 1.808 228,710 1.7871 -0.45%
2015-09-22 0 2.200 2.180 2.200 2.170 2.200 26,000 56,900 2.1885 1.808 1.792 1.808 1.784 1.808 31,630 1.7989 0.92%
2015-09-21 0 2.180 2.150 2.180 2.160 2.190 324,000 706,180 2.1796 1.792 1.767 1.792 1.776 1.800 394,159 1.7916 -0.46%
2015-09-18 0 2.190 2.150 2.190 2.120 2.190 236,000 508,100 2.1530 1.800 1.767 1.800 1.743 1.800 287,104 1.7697 3.30%
2015-09-17 0 2.120 2.100 2.130 2.100 2.180 2,246,000 4,792,230 2.1337 1.743 1.726 1.751 1.726 1.792 2,732,352 1.7539 -1.40%
2015-09-16 0 2.150 2.150 2.160 2.150 2.200 876,000 1,906,090 2.1759 1.767 1.767 1.776 1.767 1.808 1,065,690 1.7886 0.00%
2015-09-15 0 2.150 2.130 2.160 2.140 2.170 842,000 1,814,400 2.1549 1.767 1.751 1.776 1.759 1.784 1,024,328 1.7713 -0.92%
2015-09-14 0 2.170 2.150 2.170 2.160 2.250 424,000 940,720 2.2187 1.784 1.767 1.784 1.776 1.850 515,814 1.8238 -0.91%
2015-09-11 0 2.190 2.160 2.190 2.190 2.200 394,000 871,680 2.2124 1.800 1.776 1.800 1.800 1.808 479,317 1.8186 -0.45%
2015-09-10 0 2.200 2.150 2.200 2.140 2.300 776,000 1,734,100 2.2347 1.808 1.767 1.808 1.759 1.891 944,036 1.8369 -1.35%
2015-09-09 0 2.230 2.170 2.220 2.200 2.280 380,000 842,020 2.2158 1.833 1.784 1.825 1.808 1.874 462,286 1.8214 1.36%
2015-09-08 0 2.200 2.170 2.200 2.150 2.200 134,000 292,260 2.1810 1.808 1.784 1.808 1.767 1.808 163,017 1.7928 2.80%
2015-09-07 0 2.140 2.110 2.140 2.140 2.200 110,000 238,560 2.1687 1.759 1.734 1.759 1.759 1.808 133,820 1.7827 -2.73%
2015-09-04 0 2.200 2.160 2.200 2.170 2.250 496,000 1,091,000 2.1996 1.808 1.776 1.808 1.784 1.850 603,405 1.8081 1.38%
2015-09-02 0 2.170 2.150 2.170 2.150 2.220 146,000 320,980 2.1985 1.784 1.767 1.784 1.767 1.825 177,615 1.8072 -0.46%
2015-09-01 0 2.180 2.140 2.180 2.150 2.230 552,000 1,194,180 2.1634 1.792 1.759 1.792 1.767 1.833 671,531 1.7783 -0.91%
2015-08-31 0 2.200 2.180 2.200 2.190 2.220 106,000 233,180 2.1998 1.808 1.792 1.808 1.800 1.825 128,953 1.8083 0.46%
2015-08-28 0 2.190 2.180 2.190 2.170 2.250 258,000 565,100 2.1903 1.800 1.792 1.800 1.784 1.850 313,868 1.8004 0.00%
2015-08-27 0 2.190 2.160 2.190 2.150 2.230 178,000 388,200 2.1809 1.800 1.776 1.800 1.767 1.833 216,544 1.7927 -0.45%
2015-08-26 0 2.200 2.170 2.200 2.130 2.250 932,000 2,029,540 2.1776 1.808 1.784 1.808 1.751 1.850 1,133,817 1.7900 0.00%
2015-08-25 0 2.200 2.180 2.300 2.170 2.200 112,000 247,200 2.2071 1.808 1.792 1.891 1.784 1.808 136,253 1.8143 0.00%
2015-08-24 0 2.200 2.110 2.200 2.180 2.220 234,000 520,600 2.2248 1.808 1.734 1.808 1.792 1.825 284,671 1.8288 -1.35%
2015-08-21 0 2.230 2.140 2.220 2.150 2.250 560,000 1,217,460 2.1740 1.833 1.759 1.825 1.767 1.850 681,263 1.7871 0.00%
2015-08-20 0 2.230 2.200 2.260 2.200 2.230 212,000 469,480 2.2145 1.833 1.808 1.858 1.808 1.833 257,907 1.8203 0.00%
2015-08-19 0 2.230 2.220 2.230 2.230 2.240 122,000 272,680 2.2351 1.833 1.825 1.833 1.833 1.841 148,418 1.8372 0.00%
2015-08-18 0 2.230 2.220 2.230 2.220 2.250 200,000 448,920 2.2446 1.833 1.825 1.833 1.825 1.850 243,308 1.8451 -2.19%
2015-08-17 0 2.280 2.260 2.280 2.260 2.280 224,000 507,440 2.2654 1.874 1.858 1.874 1.858 1.874 272,505 1.8621 0.88%
2015-08-14 0 2.260 2.260 2.270 2.200 2.340 276,000 627,920 2.2751 1.858 1.858 1.866 1.808 1.923 335,765 1.8701 4.15%
2015-08-13 0 2.170 2.130 2.170 2.150 2.240 276,000 597,260 2.1640 1.784 1.751 1.784 1.767 1.841 335,765 1.7788 -0.91%
2015-08-12 0 2.190 2.180 2.200 2.190 2.280 204,000 454,140 2.2262 1.800 1.792 1.808 1.800 1.874 248,174 1.8299 -3.95%
2015-08-11 0 2.280 2.240 2.280 2.250 2.290 112,000 253,400 2.2625 1.874 1.841 1.874 1.850 1.882 136,253 1.8598 2.70%
2015-08-10 0 2.220 2.220 2.250 2.140 2.320 820,000 1,869,200 2.2795 1.825 1.825 1.850 1.759 1.907 997,564 1.8738 -1.33%
2015-08-07 0 2.250 2.220 2.300 2.220 2.300 332,000 758,140 2.2836 1.850 1.825 1.891 1.825 1.891 403,892 1.8771 -1.75%
2015-08-06 0 2.290 2.260 2.290 2.240 2.300 124,000 283,460 2.2860 1.882 1.858 1.882 1.841 1.891 150,851 1.8791 1.33%
2015-08-05 0 2.260 2.260 2.300 2.240 2.330 434,000 990,060 2.2812 1.858 1.858 1.891 1.841 1.915 527,979 1.8752 0.00%
2015-08-04 0 2.260 2.220 2.290 2.210 2.300 714,000 1,619,440 2.2681 1.858 1.825 1.882 1.817 1.891 868,611 1.8644 -1.74%
2015-08-03 0 2.300 2.260 2.300 2.260 2.300 114,000 261,980 2.2981 1.891 1.858 1.891 1.858 1.891 138,686 1.8890 0.00%
2015-07-31 0 2.300 2.260 2.300 2.290 2.360 550,000 1,279,580 2.3265 1.891 1.858 1.891 1.882 1.940 669,098 1.9124 0.00%
2015-07-30 0 2.300 2.270 2.300 2.290 2.320 362,000 832,780 2.3005 1.891 1.866 1.891 1.882 1.907 440,388 1.8910 -0.86%
2015-07-29 0 2.320 2.270 2.320 2.300 2.330 240,000 554,800 2.3117 1.907 1.866 1.907 1.891 1.915 291,970 1.9002 -0.85%
2015-07-28 0 2.340 2.300 2.340 2.300 2.340 240,000 552,860 2.3036 1.923 1.891 1.923 1.891 1.923 291,970 1.8936 0.00%
2015-07-27 0 2.340 2.230 2.340 2.260 2.380 340,000 778,920 2.2909 1.923 1.833 1.923 1.858 1.956 413,624 1.8832 1.74%
2015-07-24 0 2.300 2.270 2.300 2.270 2.330 182,000 419,300 2.3038 1.891 1.866 1.891 1.866 1.915 221,411 1.8938 -1.29%
2015-07-23 0 2.330 2.290 2.330 2.310 2.340 66,000 153,920 2.3321 1.915 1.882 1.915 1.899 1.923 80,292 1.9170 -0.43%
2015-07-22 0 2.340 2.270 2.340 2.300 2.360 70,000 163,280 2.3326 1.923 1.866 1.923 1.891 1.940 85,158 1.9174 -0.85%
2015-07-21 0 2.360 2.320 2.360 2.360 2.390 500,000 1,204,100 2.4082 1.940 1.907 1.940 1.940 1.965 608,271 1.9795 0.00%
2015-07-20 0 2.360 2.320 2.360 2.330 2.370 91,558 215,952 2.3586 1.940 1.907 1.940 1.915 1.948 111,384 1.9388 -0.42%
2015-07-17 0 2.370 2.340 2.370 2.350 2.380 114,000 270,300 2.3711 1.948 1.923 1.948 1.932 1.956 138,686 1.9490 2.16%
2015-07-16 0 2.320 2.290 2.320 2.320 2.320 124,000 287,680 2.3200 1.907 1.882 1.907 1.907 1.907 150,851 1.9070 0.00%
2015-07-15 0 2.320 2.280 2.320 2.280 2.340 216,000 501,600 2.3222 1.907 1.874 1.907 1.874 1.923 262,773 1.9089 -0.85%
2015-07-14 0 2.340 2.300 2.350 2.300 2.350 182,000 424,660 2.3333 1.923 1.891 1.932 1.891 1.932 221,411 1.9180 -0.43%
2015-07-13 0 2.350 2.290 2.350 2.290 2.350 130,000 301,020 2.3155 1.932 1.882 1.932 1.882 1.932 158,150 1.9034 0.00%
2015-07-10 0 2.350 2.280 2.350 2.350 2.360 194,000 456,960 2.3555 1.932 1.874 1.932 1.932 1.940 236,009 1.9362 0.00%
2015-07-09 0 2.350 2.270 2.360 2.180 2.370 560,000 1,295,400 2.3132 1.932 1.866 1.940 1.792 1.948 681,263 1.9015 -0.84%
2015-07-08 0 2.370 2.210 2.370 2.300 2.420 360,000 860,180 2.3894 1.948 1.817 1.948 1.891 1.989 437,955 1.9641 -2.07%
2015-07-07 0 2.420 2.290 2.450 2.280 2.440 490,000 1,186,880 2.4222 1.989 1.882 2.014 1.874 2.006 596,105 1.9911 -0.82%
2015-07-06 0 2.440 2.230 2.440 2.350 2.470 138,000 329,580 2.3883 2.006 1.833 2.006 1.932 2.030 167,883 1.9632 -0.41%
2015-07-03 0 2.450 2.430 2.450 2.450 2.480 168,000 415,180 2.4713 2.014 1.997 2.014 2.014 2.039 204,379 2.0314 -2.00%
2015-07-02 0 2.500 2.450 2.540 2.450 2.500 156,000 384,400 2.4641 2.055 2.014 2.088 2.014 2.055 189,780 2.0255 0.00%
2015-06-30 0 2.500 2.460 2.500 2.500 2.510 42,000 105,020 2.5005 2.055 2.022 2.055 2.055 2.063 51,095 2.0554 -0.79%
2015-06-29 0 2.520 2.460 2.530 2.450 2.530 299,200 740,592 2.4752 2.071 2.022 2.080 2.014 2.080 363,989 2.0347 0.40%
2015-06-26 0 2.510 2.460 2.510 2.470 2.550 96,000 240,580 2.5060 2.063 2.022 2.063 2.030 2.096 116,788 2.0600 -0.79%
2015-06-25 0 2.530 2.490 2.530 2.540 2.550 20,000 50,940 2.5470 2.080 2.047 2.080 2.088 2.096 24,331 2.0936 0.80%
2015-06-24 0 2.510 2.470 2.510 2.470 2.550 728,000 1,785,720 2.4529 2.063 2.030 2.063 2.030 2.096 885,642 2.0163 0.40%
2015-06-23 0 2.500 2.480 2.500 2.490 2.540 84,000 211,860 2.5221 2.055 2.039 2.055 2.047 2.088 102,189 2.0732 -1.96%
2015-06-22 0 2.550 2.480 2.550 2.540 2.550 50,000 127,420 2.5484 2.096 2.039 2.096 2.088 2.096 60,827 2.0948 -0.78%
2015-06-19 0 2.570 2.540 2.570 2.570 2.580 34,000 87,580 2.5759 2.113 2.088 2.113 2.113 2.121 41,362 2.1174 0.39%
2015-06-18 0 2.560 2.500 2.560 2.400 2.570 216,000 535,500 2.4792 2.104 2.055 2.104 1.973 2.113 262,773 2.0379 2.40%
2015-06-17 0 2.500 2.370 2.500 2.540 2.570 200,000 509,800 2.5490 2.055 1.948 2.055 2.088 2.113 243,308 2.0953 -1.57%
2015-06-16 0 2.540 2.480 2.600 - - 0 0 - 2.088 2.039 2.137 - - 0 - 0.00%
2015-06-15 0 2.540 2.510 2.540 2.520 2.550 98,000 248,280 2.5335 2.088 2.063 2.088 2.071 2.096 119,221 2.0825 -1.93%
2015-06-12 0 2.590 2.530 2.600 2.550 2.590 148,000 378,700 2.5588 2.129 2.080 2.137 2.096 2.129 180,048 2.1033 -0.38%
2015-06-11 0 2.600 2.560 2.600 2.560 2.680 122,000 322,040 2.6397 2.137 2.104 2.137 2.104 2.203 148,418 2.1698 0.00%
2015-06-10 0 2.600 2.580 2.660 2.590 2.600 168,000 436,780 2.5999 2.137 2.121 2.187 2.129 2.137 204,379 2.1371 3.17%
2015-06-09 0 2.520 2.470 2.520 2.490 2.600 240,000 620,120 2.5838 2.071 2.030 2.071 2.047 2.137 291,970 2.1239 -2.33%
2015-06-08 0 2.580 2.520 2.580 2.530 2.600 40,000 103,280 2.5820 2.121 2.071 2.121 2.080 2.137 48,662 2.1224 -0.77%
2015-06-05 0 2.600 2.560 2.600 2.560 2.600 84,000 216,080 2.5724 2.137 2.104 2.137 2.104 2.137 102,189 2.1145 3.17%
2015-06-04 0 2.520 2.500 2.570 2.520 2.590 94,000 241,840 2.5728 2.071 2.055 2.113 2.071 2.129 114,355 2.1148 -2.70%
2015-06-03 0 2.590 2.530 2.590 2.460 2.600 778,000 1,997,240 2.5671 2.129 2.080 2.129 2.022 2.137 946,469 2.1102 -0.38%
2015-06-02 0 2.600 2.530 2.600 2.600 2.630 84,000 219,520 2.6133 2.137 2.080 2.137 2.137 2.162 102,189 2.1482 -1.14%
2015-06-01 0 2.630 2.540 2.630 2.600 2.670 780,000 2,052,080 2.6309 2.162 2.088 2.162 2.137 2.195 948,902 2.1626 1.15%
2015-05-29 0 2.600 2.560 2.600 2.550 2.600 202,000 515,200 2.5505 2.137 2.104 2.137 2.096 2.137 245,741 2.0965 0.00%
2015-05-28 0 2.600 2.520 2.600 2.600 2.600 38,000 98,800 2.6000 2.137 2.071 2.137 2.137 2.137 46,229 2.1372 0.00%
2015-05-27 0 2.600 2.540 2.600 2.520 2.600 146,000 376,280 2.5773 2.137 2.088 2.137 2.071 2.137 177,615 2.1185 0.00%
2015-05-26 0 2.600 2.520 2.600 2.590 2.630 110,000 286,900 2.6082 2.137 2.071 2.137 2.129 2.162 133,820 2.1439 1.17%
2015-05-22 0 2.570 2.560 2.570 2.560 2.600 68,000 174,920 2.5724 2.113 2.104 2.113 2.104 2.137 82,725 2.1145 0.00%
2015-05-21 0 2.570 2.560 2.570 2.570 2.600 192,000 493,820 2.5720 2.113 2.104 2.113 2.113 2.137 233,576 2.1142 -0.39%
2015-05-20 0 2.580 2.580 2.600 2.570 2.650 442,000 1,144,400 2.5891 2.121 2.121 2.137 2.113 2.178 537,711 2.1283 -0.12%
2015-05-19 0 2.660 2.640 2.660 2.630 2.660 636,000 1,685,120 2.6496 2.123 2.107 2.123 2.099 2.123 796,785 2.1149 -0.37%
2015-05-18 0 2.670 2.640 2.670 2.650 2.670 434,000 1,152,160 2.6547 2.131 2.107 2.131 2.115 2.131 543,718 2.1190 0.38%
2015-05-15 0 2.660 2.640 2.660 2.640 2.670 448,000 1,188,740 2.6534 2.123 2.107 2.123 2.107 2.131 561,257 2.1180 0.38%
2015-05-14 0 2.650 2.590 2.650 2.650 2.660 122,000 323,620 2.6526 2.115 2.067 2.115 2.115 2.123 152,842 2.1173 0.38%
2015-05-13 0 2.640 2.600 2.640 2.660 2.670 60,000 159,660 2.6610 2.107 2.075 2.107 2.123 2.131 75,168 2.1240 -0.75%
2015-05-12 0 2.660 2.600 2.660 2.660 2.670 280,000 744,920 2.6604 2.123 2.075 2.123 2.123 2.131 350,786 2.1236 0.00%
2015-05-11 0 2.660 2.600 2.660 2.650 2.660 574,000 1,525,440 2.6576 2.123 2.075 2.123 2.115 2.123 719,111 2.1213 0.00%
2015-05-08 0 2.660 2.620 2.660 2.620 2.680 284,000 753,600 2.6535 2.123 2.091 2.123 2.091 2.139 355,797 2.1181 -0.75%
2015-05-07 0 2.680 2.630 2.680 2.650 2.680 148,000 393,160 2.6565 2.139 2.099 2.139 2.115 2.139 185,415 2.1204 0.00%
2015-05-06 0 2.680 2.650 2.680 2.630 2.680 472,000 1,257,140 2.6634 2.139 2.115 2.139 2.099 2.139 591,325 2.1260 0.00%
2015-05-05 0 2.680 2.640 2.680 2.600 2.680 622,000 1,639,580 2.6360 2.139 2.107 2.139 2.075 2.139 779,246 2.1041 0.00%
2015-05-04 0 2.680 2.640 2.680 2.680 2.680 440,000 1,179,200 2.6800 2.139 2.107 2.139 2.139 2.139 551,235 2.1392 0.00%
2015-04-30 0 2.680 2.620 2.680 2.680 2.680 44,000 117,920 2.6800 2.139 2.091 2.139 2.139 2.139 55,123 2.1392 0.37%
2015-04-29 0 2.670 2.610 2.670 2.620 2.680 550,000 1,469,360 2.6716 2.131 2.083 2.131 2.091 2.139 689,044 2.1325 -0.37%
2015-04-28 0 2.680 2.610 2.680 2.600 2.680 306,000 800,620 2.6164 2.139 2.083 2.139 2.075 2.139 383,359 2.0884 0.00%
2015-04-27 0 2.680 2.620 2.680 2.670 2.680 456,000 1,217,820 2.6707 2.139 2.091 2.139 2.131 2.139 571,280 2.1317 0.37%
2015-04-24 0 2.670 2.630 2.670 2.630 2.670 94,000 250,520 2.6651 2.131 2.099 2.131 2.099 2.131 117,764 2.1273 0.38%
2015-04-23 0 2.660 2.620 2.670 2.620 2.670 100,000 266,420 2.6642 2.123 2.091 2.131 2.091 2.131 125,281 2.1266 -0.37%
2015-04-22 0 2.670 2.630 2.670 2.650 2.670 428,000 1,141,960 2.6681 2.131 2.099 2.131 2.115 2.131 536,201 2.1297 0.00%
2015-04-21 0 2.670 2.630 2.670 2.610 2.670 468,000 1,246,380 2.6632 2.131 2.099 2.131 2.083 2.131 586,314 2.1258 0.00%
2015-04-20 0 2.670 2.620 2.670 2.600 2.670 572,000 1,521,920 2.6607 2.131 2.091 2.131 2.075 2.131 716,605 2.1238 0.38%
2015-04-17 0 2.660 2.660 2.680 2.600 2.680 240,000 638,380 2.6599 2.123 2.123 2.139 2.075 2.139 300,674 2.1232 0.00%
2015-04-16 0 2.660 2.610 2.660 2.600 2.700 998,000 2,654,360 2.6597 2.123 2.083 2.123 2.075 2.155 1,250,301 2.1230 0.38%
2015-04-15 0 2.650 2.600 2.650 2.600 2.670 76,000 200,040 2.6321 2.115 2.075 2.115 2.075 2.131 95,213 2.1010 0.00%
2015-04-14 0 2.650 2.600 2.610 2.530 2.680 748,000 1,959,840 2.6201 2.115 2.075 2.083 2.019 2.139 937,099 2.0914 0.00%
2015-04-13 0 2.650 2.650 2.680 2.510 2.680 1,388,000 3,690,300 2.6587 2.115 2.115 2.139 2.004 2.139 1,738,896 2.1222 3.52%
2015-04-10 0 2.560 2.540 2.570 2.520 2.570 216,000 550,940 2.5506 2.043 2.027 2.051 2.011 2.051 270,606 2.0359 1.19%
2015-04-09 0 2.530 2.530 2.550 2.480 2.570 648,000 1,650,200 2.5466 2.019 2.019 2.035 1.980 2.051 811,819 2.0327 0.40%
2015-04-08 0 2.520 2.480 2.520 2.440 2.520 168,000 415,080 2.4707 2.011 1.980 2.011 1.948 2.011 210,472 1.9721 2.44%
2015-04-02 0 2.460 2.400 2.450 2.440 2.500 100,000 245,820 2.4582 1.964 1.916 1.956 1.948 1.996 125,281 1.9622 0.00%
2015-04-01 0 2.460 2.420 2.460 2.400 2.500 110,000 267,660 2.4333 1.964 1.932 1.964 1.916 1.996 137,809 1.9423 1.65%
2015-03-31 0 2.420 2.390 2.420 2.360 2.420 113,336 271,792 2.3981 1.932 1.908 1.932 1.884 1.932 141,988 1.9142 0.83%
2015-03-30 0 2.400 2.370 2.400 2.340 2.400 84,000 198,740 2.3660 1.916 1.892 1.916 1.868 1.916 105,236 1.8885 0.00%
2015-03-27 0 2.400 2.340 2.400 2.330 2.400 82,000 193,280 2.3571 1.916 1.868 1.916 1.860 1.916 102,730 1.8814 0.00%
2015-03-26 0 2.400 2.340 2.400 2.330 2.400 32,000 76,140 2.3794 1.916 1.868 1.916 1.860 1.916 40,090 1.8992 0.00%
2015-03-25 0 2.400 2.330 2.400 2.320 2.400 84,000 196,880 2.3438 1.916 1.860 1.916 1.852 1.916 105,236 1.8708 0.42%
2015-03-24 0 2.390 2.340 2.390 2.330 2.390 84,000 197,140 2.3469 1.908 1.868 1.908 1.860 1.908 105,236 1.8733 0.00%
2015-03-23 0 2.390 2.340 2.400 2.330 2.390 50,000 116,820 2.3364 1.908 1.868 1.916 1.860 1.908 62,640 1.8649 -0.42%
2015-03-20 0 2.400 2.340 2.400 - - 0 0 - 1.916 1.868 1.916 - - 0 - 0.00%
2015-03-19 0 2.400 2.340 2.400 - - 0 0 - 1.916 1.868 1.916 - - 0 - 0.00%
2015-03-18 0 2.400 2.350 2.400 2.400 2.400 12,000 28,800 2.4000 1.916 1.876 1.916 1.916 1.916 15,034 1.9157 0.00%
2015-03-17 0 2.400 2.380 2.400 - - 0 0 - 1.916 1.900 1.916 - - 0 - 0.00%
2015-03-16 0 2.400 2.320 2.400 2.390 2.400 4,000 9,580 2.3950 1.916 1.852 1.916 1.908 1.916 5,011 1.9117 2.13%
2015-03-13 0 2.350 2.350 2.390 2.350 2.450 114,000 275,020 2.4125 1.876 1.876 1.908 1.876 1.956 142,820 1.9256 -2.08%
2015-03-12 0 2.400 2.340 2.400 2.380 2.400 120,000 287,480 2.3957 1.916 1.868 1.916 1.900 1.916 150,337 1.9122 0.00%
2015-03-11 0 2.400 2.340 2.400 2.330 2.410 114,000 268,540 2.3556 1.916 1.868 1.916 1.860 1.924 142,820 1.8803 2.56%
2015-03-10 0 2.340 2.270 2.390 2.280 2.390 338,000 789,580 2.3360 1.868 1.812 1.908 1.820 1.908 423,449 1.8646 -2.50%
2015-03-09 0 2.400 2.360 2.400 2.350 2.400 82,000 193,640 2.3615 1.916 1.884 1.916 1.876 1.916 102,730 1.8849 0.84%
2015-03-06 0 2.380 2.380 2.400 2.370 2.510 164,000 398,500 2.4299 1.900 1.900 1.916 1.892 2.004 205,460 1.9395 0.42%
2015-03-05 0 2.370 2.370 2.400 2.370 2.410 16,000 38,360 2.3975 1.892 1.892 1.916 1.892 1.924 20,045 1.9137 0.00%
2015-03-04 0 2.370 2.370 2.400 2.370 2.400 6,000 14,320 2.3867 1.892 1.892 1.916 1.892 1.916 7,517 1.9051 -1.25%
2015-03-03 0 2.400 2.350 2.410 2.350 2.410 80,000 191,200 2.3900 1.916 1.876 1.924 1.876 1.924 100,225 1.9077 -0.41%
2015-03-02 0 2.410 2.390 2.410 2.400 2.430 8,000 19,280 2.4100 1.924 1.908 1.924 1.916 1.940 10,022 1.9237 0.84%
2015-02-27 0 2.390 2.390 2.420 2.390 2.410 30,000 72,060 2.4020 1.908 1.908 1.932 1.908 1.924 37,584 1.9173 -1.24%
2015-02-26 0 2.420 2.410 2.430 2.400 2.490 48,000 116,160 2.4200 1.932 1.924 1.940 1.916 1.988 60,135 1.9317 -0.82%
2015-02-25 0 2.440 2.370 2.400 2.400 2.480 144,000 348,780 2.4221 1.948 1.892 1.916 1.916 1.980 180,404 1.9333 -1.21%
2015-02-24 0 2.470 2.430 2.470 2.460 2.500 96,000 239,600 2.4958 1.972 1.940 1.972 1.964 1.996 120,269 1.9922 -5.00%
2015-02-23 0 2.600 2.400 2.600 2.410 2.600 20,000 49,940 2.4970 2.075 1.916 2.075 1.924 2.075 25,056 1.9931 4.00%
2015-02-18 0 2.500 2.370 2.680 - - 0 0 - 1.996 1.892 2.139 - - 0 - 0.00%
2015-02-17 0 2.500 2.400 2.580 - - 0 0 - 1.996 1.916 2.059 - - 0 - 0.00%
2015-02-16 0 2.500 2.400 2.500 - - 0 0 - 1.996 1.916 1.996 - - 0 - 0.00%
2015-02-13 0 2.500 2.450 2.500 2.450 2.500 8,000 19,880 2.4850 1.996 1.956 1.996 1.956 1.996 10,022 1.9835 2.04%
2015-02-12 0 2.450 2.420 2.450 2.400 2.500 50,000 122,720 2.4544 1.956 1.932 1.956 1.916 1.996 62,640 1.9591 2.08%
2015-02-11 0 2.400 2.390 2.440 2.270 2.450 322,000 768,440 2.3865 1.916 1.908 1.948 1.812 1.956 403,404 1.9049 -4.00%
2015-02-10 0 2.500 2.420 2.440 2.420 2.500 62,000 152,600 2.4613 1.996 1.932 1.948 1.932 1.996 77,674 1.9646 1.21%
2015-02-09 0 2.470 2.440 2.470 - - 0 0 - 1.972 1.948 1.972 - - 0 - -1.20%
2015-02-06 0 2.500 2.430 2.500 - - 0 0 - 1.996 1.940 1.996 - - 0 - 0.00%
2015-02-05 0 2.500 2.480 2.500 - - 0 0 - 1.996 1.980 1.996 - - 0 - 0.00%
2015-02-04 0 2.500 2.440 2.500 2.440 2.500 24,000 59,360 2.4733 1.996 1.948 1.996 1.948 1.996 30,067 1.9742 2.88%
2015-02-03 0 2.430 2.430 2.500 2.420 2.540 34,000 84,000 2.4706 1.940 1.940 1.996 1.932 2.027 42,595 1.9720 -2.80%
2015-02-02 0 2.500 2.480 2.500 2.470 2.500 54,000 134,860 2.4974 1.996 1.980 1.996 1.972 1.996 67,652 1.9934 0.00%
2015-01-30 0 2.500 2.500 2.520 2.500 2.510 8,000 20,040 2.5050 1.996 1.996 2.011 1.996 2.004 10,022 1.9995 -2.34%
2015-01-29 0 2.560 2.510 2.560 - - 0 0 - 2.043 2.004 2.043 - - 0 - 0.00%
2015-01-28 0 2.560 2.520 2.560 2.520 2.600 102,000 261,780 2.5665 2.043 2.011 2.043 2.011 2.075 127,786 2.0486 0.00%
2015-01-27 0 2.560 2.520 2.570 2.500 2.580 104,000 262,860 2.5275 2.043 2.011 2.051 1.996 2.059 130,292 2.0175 -0.78%
2015-01-26 0 2.580 2.550 2.580 - - 0 0 - 2.059 2.035 2.059 - - 0 - -0.39%
2015-01-23 0 2.590 2.550 2.590 2.580 2.590 38,000 98,220 2.5847 2.067 2.035 2.067 2.059 2.067 47,607 2.0632 0.39%
2015-01-22 0 2.580 2.560 2.580 2.560 2.600 128,000 330,240 2.5800 2.059 2.043 2.059 2.043 2.075 160,359 2.0594 -0.39%
2015-01-21 0 2.590 2.550 2.590 2.550 2.600 34,000 87,960 2.5871 2.067 2.035 2.067 2.035 2.075 42,595 2.0650 0.00%
2015-01-20 0 2.590 2.550 2.600 2.530 2.650 234,000 614,300 2.6252 2.067 2.035 2.075 2.019 2.115 293,157 2.0955 0.39%
2015-01-19 0 2.580 2.550 2.580 2.520 2.620 110,000 284,120 2.5829 2.059 2.035 2.059 2.011 2.091 137,809 2.0617 -0.39%
2015-01-16 0 2.590 2.550 2.590 2.480 2.590 464,000 1,185,900 2.5558 2.067 2.035 2.067 1.980 2.067 581,302 2.0401 0.39%
2015-01-15 0 2.580 2.560 2.600 2.580 2.630 44,000 114,460 2.6014 2.059 2.043 2.075 2.059 2.099 55,123 2.0764 0.00%
2015-01-14 0 2.580 2.570 2.620 2.560 2.620 26,000 67,520 2.5969 2.059 2.051 2.091 2.043 2.091 32,573 2.0729 -0.77%
2015-01-13 0 2.600 2.570 2.610 2.560 2.630 104,000 269,320 2.5896 2.075 2.051 2.083 2.043 2.099 130,292 2.0671 0.00%
2015-01-12 0 2.600 2.580 2.600 2.570 2.680 182,000 480,940 2.6425 2.075 2.059 2.075 2.051 2.139 228,011 2.1093 -2.62%
2015-01-09 0 2.670 2.580 2.670 2.610 2.670 24,000 62,960 2.6233 2.131 2.059 2.131 2.083 2.131 30,067 2.0940 2.30%
2015-01-08 0 2.610 2.570 2.620 2.560 2.640 160,000 412,020 2.5751 2.083 2.051 2.091 2.043 2.107 200,449 2.0555 0.38%
2015-01-07 0 2.600 2.560 2.600 2.550 2.670 248,000 656,940 2.6490 2.075 2.043 2.075 2.035 2.131 310,696 2.1144 0.00%
2015-01-06 0 2.600 2.570 2.600 2.560 2.670 170,000 444,420 2.6142 2.075 2.051 2.075 2.043 2.131 212,977 2.0867 -2.99%
2015-01-05 0 2.680 2.580 2.680 2.590 2.680 50,000 130,140 2.6028 2.139 2.059 2.139 2.067 2.139 62,640 2.0776 3.47%
2015-01-02 0 2.590 2.580 2.600 2.590 2.600 8,000 20,780 2.5975 2.067 2.059 2.075 2.067 2.075 10,022 2.0733 -2.26%
2014-12-31 0 2.650 2.600 2.650 2.650 2.680 14,000 37,420 2.6729 2.115 2.075 2.115 2.115 2.139 17,539 2.1335 0.00%
2014-12-30 0 2.650 2.560 2.660 2.580 2.650 34,000 89,660 2.6371 2.115 2.043 2.123 2.059 2.115 42,595 2.1049 1.92%
2014-12-29 0 2.600 2.560 2.600 2.440 2.610 464,000 1,181,240 2.5458 2.075 2.043 2.075 1.948 2.083 581,302 2.0321 0.78%
2014-12-24 0 2.580 2.550 2.650 - - 0 0 - 2.059 2.035 2.115 - - 0 - 0.00%
2014-12-23 0 2.580 2.540 2.590 2.550 2.600 164,000 421,340 2.5691 2.059 2.027 2.067 2.035 2.075 205,460 2.0507 -0.77%
2014-12-22 0 2.600 2.530 2.650 2.510 2.600 58,000 150,620 2.5969 2.075 2.019 2.115 2.004 2.075 72,663 2.0729 1.96%
2014-12-19 0 2.550 2.550 2.580 - - 0 0 - 2.035 2.035 2.059 - - 0 - 0.00%
2014-12-18 0 2.550 2.540 2.550 2.510 2.580 202,000 519,800 2.5733 2.035 2.027 2.035 2.004 2.059 253,067 2.0540 0.79%
2014-12-17 0 2.530 2.530 2.540 2.500 2.600 116,000 293,140 2.5271 2.019 2.019 2.027 1.996 2.075 145,326 2.0171 -0.39%
2014-12-16 0 2.540 2.480 2.540 2.500 2.560 374,000 941,860 2.5183 2.027 1.980 2.027 1.996 2.043 468,550 2.0102 -1.55%
2014-12-15 0 2.580 2.570 2.590 2.570 2.580 8,000 20,580 2.5725 2.059 2.051 2.067 2.051 2.059 10,022 2.0534 0.00%
2014-12-12 0 2.580 2.540 2.580 2.540 2.680 636,000 1,646,580 2.5890 2.059 2.027 2.059 2.027 2.139 796,785 2.0665 -0.39%
2014-12-11 0 2.590 2.550 2.590 2.560 2.610 44,000 113,700 2.5841 2.067 2.035 2.067 2.043 2.083 55,123 2.0626 0.00%
2014-12-10 0 2.590 2.550 2.590 2.550 2.620 270,000 698,360 2.5865 2.067 2.035 2.067 2.035 2.091 338,258 2.0646 -1.15%
2014-12-09 0 2.620 2.570 2.630 2.610 2.640 68,000 176,720 2.5988 2.091 2.051 2.099 2.083 2.107 85,191 2.0744 -0.76%
2014-12-08 0 2.640 2.580 2.640 2.560 2.670 488,000 1,278,800 2.6205 2.107 2.059 2.107 2.043 2.131 611,370 2.0917 0.00%
2014-12-05 0 2.640 2.600 2.640 2.560 2.670 216,000 563,320 2.6080 2.107 2.075 2.107 2.043 2.131 270,606 2.0817 0.00%
2014-12-04 0 2.640 2.570 2.640 2.540 2.640 356,000 908,800 2.5528 2.107 2.051 2.107 2.027 2.107 445,999 2.0377 0.38%
2014-12-03 0 2.630 2.570 2.630 2.600 2.640 28,000 73,300 2.6179 2.099 2.051 2.099 2.075 2.107 35,079 2.0896 -0.75%
2014-12-02 0 2.650 2.630 2.650 2.620 2.650 48,000 126,200 2.6292 2.115 2.099 2.115 2.091 2.115 60,135 2.0986 0.38%
2014-12-01 0 2.640 2.590 2.640 2.590 2.650 60,000 156,760 2.6127 2.107 2.067 2.107 2.067 2.115 75,168 2.0855 -0.38%
2014-11-28 0 2.650 2.610 2.650 2.580 2.670 384,000 999,600 2.6031 2.115 2.083 2.115 2.059 2.131 481,078 2.0778 -0.75%
2014-11-27 0 2.670 2.610 2.670 2.650 2.670 78,000 206,860 2.6521 2.131 2.083 2.131 2.115 2.131 97,719 2.1169 0.00%
2014-11-26 0 2.670 2.640 2.670 2.640 2.670 34,000 90,140 2.6512 2.131 2.107 2.131 2.107 2.131 42,595 2.1162 0.75%
2014-11-25 0 2.650 2.610 2.650 2.650 2.670 214,000 570,380 2.6653 2.115 2.083 2.115 2.115 2.131 268,101 2.1275 -0.38%
2014-11-24 0 2.660 2.620 2.660 2.620 2.680 84,000 223,600 2.6619 2.123 2.091 2.123 2.091 2.139 105,236 2.1248 -0.37%
2014-11-21 0 2.670 2.570 2.670 2.510 2.680 281,705 717,316 2.5463 2.131 2.051 2.131 2.004 2.139 352,922 2.0325 0.00%
2014-11-20 0 2.670 2.630 2.670 2.610 2.680 232,000 623,180 2.6861 2.131 2.099 2.131 2.083 2.139 290,651 2.1441 0.00%
2014-11-19 0 2.670 2.620 2.670 2.630 2.680 118,000 313,240 2.6546 2.131 2.091 2.131 2.099 2.139 147,831 2.1189 -0.37%
2014-11-18 0 2.680 2.590 2.680 2.580 2.690 208,000 542,840 2.6098 2.139 2.067 2.139 2.059 2.147 260,584 2.0832 1.13%
2014-11-17 0 2.650 2.550 2.680 2.650 2.700 48,000 128,180 2.6704 2.115 2.035 2.139 2.115 2.155 60,135 2.1315 -1.12%
2014-11-14 0 2.680 2.590 2.680 2.680 2.700 146,000 393,780 2.6971 2.139 2.067 2.139 2.139 2.155 182,910 2.1529 0.00%
2014-11-13 0 2.680 2.650 2.680 2.650 2.700 196,000 527,060 2.6891 2.139 2.115 2.139 2.115 2.155 245,550 2.1464 0.00%
2014-11-12 0 2.680 2.650 2.680 2.480 2.690 314,000 839,800 2.6745 2.139 2.115 2.139 1.980 2.147 393,381 2.1348 0.00%
2014-11-11 0 2.680 2.610 2.700 2.680 2.700 180,000 485,380 2.6966 2.139 2.083 2.155 2.139 2.155 225,505 2.1524 0.00%
2014-11-10 0 2.680 2.610 2.690 2.680 2.700 176,000 473,460 2.6901 2.139 2.083 2.147 2.139 2.155 220,494 2.1473 -0.37%
2014-11-07 0 2.690 2.660 2.690 2.650 2.690 140,000 376,200 2.6871 2.147 2.123 2.147 2.115 2.147 175,393 2.1449 0.00%
2014-11-06 0 2.690 2.650 2.690 2.650 2.710 664,000 1,778,880 2.6790 2.147 2.115 2.147 2.115 2.163 831,864 2.1384 -0.37%
2014-11-05 0 2.700 2.660 2.700 2.690 2.700 62,000 167,240 2.6974 2.155 2.123 2.155 2.147 2.155 77,674 2.1531 0.00%
2014-11-04 0 2.700 2.670 2.700 2.660 2.720 170,000 459,200 2.7012 2.155 2.131 2.155 2.123 2.171 212,977 2.1561 -0.74%
2014-11-03 0 2.720 2.700 2.720 2.690 2.760 420,000 1,140,000 2.7143 2.171 2.155 2.171 2.147 2.203 526,179 2.1666 -1.09%
2014-10-31 0 2.750 2.720 2.750 2.730 2.800 742,000 2,056,940 2.7722 2.195 2.171 2.195 2.179 2.235 929,583 2.2128 -1.79%
2014-10-30 0 2.800 2.770 2.800 2.770 2.800 162,000 450,940 2.7836 2.235 2.211 2.235 2.211 2.235 202,955 2.2219 -0.71%
2014-10-29 0 2.820 2.770 2.820 2.790 2.840 126,000 354,600 2.8143 2.251 2.211 2.251 2.227 2.267 157,854 2.2464 0.36%
2014-10-28 0 2.810 2.780 2.810 2.770 2.810 66,000 185,260 2.8070 2.243 2.219 2.243 2.211 2.243 82,685 2.2405 -1.06%
2014-10-27 0 2.840 2.800 2.840 2.780 2.980 266,000 783,820 2.9467 2.267 2.235 2.267 2.219 2.379 333,247 2.3521 -1.73%
2014-10-24 0 2.890 2.840 2.890 2.850 2.900 32,000 92,580 2.8931 2.307 2.267 2.307 2.275 2.315 40,090 2.3093 -0.34%
2014-10-23 0 2.900 2.850 2.900 2.850 2.900 26,000 75,120 2.8892 2.315 2.275 2.315 2.275 2.315 32,573 2.3062 0.00%
2014-10-22 0 2.900 2.840 2.900 2.820 2.900 84,000 243,160 2.8948 2.315 2.267 2.315 2.251 2.315 105,236 2.3106 0.35%
2014-10-21 0 2.890 2.840 2.890 2.860 2.890 4,000 11,500 2.8750 2.307 2.267 2.307 2.283 2.307 5,011 2.2948 1.76%
2014-10-20 0 2.840 2.830 2.880 2.820 2.920 334,000 976,780 2.9245 2.267 2.259 2.299 2.251 2.331 418,437 2.3344 -1.39%
2014-10-17 0 2.880 2.820 2.880 2.700 2.880 150,000 422,540 2.8169 2.299 2.251 2.299 2.155 2.299 187,921 2.2485 -0.35%
2014-10-16 0 2.890 2.890 2.900 2.850 2.900 86,000 247,720 2.8805 2.307 2.307 2.315 2.275 2.315 107,741 2.2992 0.35%
2014-10-15 0 2.880 2.840 2.880 - - 10,000 29,000 2.9000 2.299 2.267 2.299 - - 12,528 2.3148 -0.35%
2014-10-14 0 2.890 2.810 2.890 2.790 2.900 24,000 68,510 2.8546 2.307 2.243 2.307 2.227 2.315 30,067 2.2786 2.85%
2014-10-13 0 2.810 2.810 2.870 2.810 2.880 54,000 154,400 2.8593 2.243 2.243 2.291 2.243 2.299 67,652 2.2823 -2.43%
2014-10-10 0 2.880 2.830 2.880 2.870 2.890 470,000 1,353,380 2.8795 2.299 2.259 2.299 2.291 2.307 588,819 2.2985 -0.35%
2014-10-09 0 2.890 2.880 2.890 2.830 2.900 297,000 855,330 2.8799 2.307 2.299 2.307 2.259 2.315 372,084 2.2988 -0.34%
2014-10-08 0 2.900 2.810 2.900 2.800 2.900 36,000 102,020 2.8339 2.315 2.243 2.315 2.235 2.315 45,101 2.2620 2.47%
2014-10-07 0 2.830 2.800 2.840 2.800 2.900 134,664 381,605 2.8338 2.259 2.235 2.267 2.235 2.315 168,708 2.2619 1.07%
2014-10-06 0 2.800 2.760 2.800 2.780 2.800 172,000 480,440 2.7933 2.235 2.203 2.235 2.219 2.235 215,483 2.2296 0.00%
2014-10-03 0 2.800 2.740 2.800 2.690 2.800 864,000 2,416,580 2.7970 2.235 2.187 2.235 2.147 2.235 1,082,425 2.2326 -1.06%
2014-09-30 0 2.830 2.820 2.900 2.820 2.970 158,000 457,480 2.8954 2.259 2.251 2.315 2.251 2.371 197,943 2.3112 -5.03%
2014-09-29 0 2.980 2.850 2.980 2.810 2.980 334,000 950,120 2.8447 2.379 2.275 2.379 2.243 2.379 418,437 2.2706 5.16%
2014-09-26 0 2.940 2.940 3.020 2.940 3.040 252,000 759,860 3.0153 2.262 2.262 2.324 2.262 2.339 327,527 2.3200 -2.00%
2014-09-25 0 3.000 2.950 3.010 2.980 3.040 390,000 1,178,740 3.0224 2.308 2.270 2.316 2.293 2.339 506,887 2.3254 -0.66%
2014-09-24 0 3.020 2.950 3.020 2.910 3.020 234,000 697,720 2.9817 2.324 2.270 2.324 2.239 2.324 304,132 2.2941 1.68%
2014-09-23 0 2.970 2.910 2.970 2.970 2.990 60,000 179,120 2.9853 2.285 2.239 2.285 2.285 2.301 77,983 2.2969 -0.67%
2014-09-22 0 2.990 2.970 3.000 2.910 3.000 110,000 327,420 2.9765 2.301 2.285 2.308 2.239 2.308 142,968 2.2902 -1.64%
2014-09-19 0 3.040 3.000 3.050 2.980 3.040 274,000 825,280 3.0120 2.339 2.308 2.347 2.293 2.339 356,121 2.3174 1.67%
2014-09-18 0 2.990 2.930 2.990 2.970 3.000 214,000 639,740 2.9894 2.301 2.254 2.301 2.285 2.308 278,138 2.3001 0.00%
2014-09-17 0 2.990 2.920 2.990 2.950 3.000 232,000 687,980 2.9654 2.301 2.247 2.301 2.270 2.308 301,533 2.2816 1.36%
2014-09-16 0 2.950 2.890 2.950 2.880 2.970 120,000 349,300 2.9108 2.270 2.224 2.270 2.216 2.285 155,965 2.2396 0.00%
2014-09-15 0 2.950 2.900 2.960 2.870 3.000 140,000 408,160 2.9154 2.270 2.231 2.277 2.208 2.308 181,960 2.2431 0.00%
2014-09-12 0 2.950 2.900 2.950 2.890 3.010 474,000 1,381,260 2.9141 2.270 2.231 2.270 2.224 2.316 616,063 2.2421 -1.67%
2014-09-11 0 3.000 2.940 3.000 2.970 3.050 52,460 156,884 2.9905 2.308 2.262 2.308 2.285 2.347 68,183 2.3009 0.67%
2014-09-10 0 2.980 2.930 2.980 2.950 3.050 142,000 420,700 2.9627 2.293 2.254 2.293 2.270 2.347 184,559 2.2795 -1.97%
2014-09-08 0 3.040 3.020 3.050 2.950 3.100 336,000 1,018,340 3.0308 2.339 2.324 2.347 2.270 2.385 436,703 2.3319 2.70%
2014-09-05 0 2.960 2.920 2.970 2.930 2.980 286,000 846,060 2.9583 2.277 2.247 2.285 2.254 2.293 371,717 2.2761 0.34%
2014-09-04 0 2.950 2.920 2.950 2.930 2.970 40,000 118,100 2.9525 2.270 2.247 2.270 2.254 2.285 51,988 2.2717 0.34%
2014-09-03 0 2.940 2.920 2.960 2.940 2.980 538,000 1,586,980 2.9498 2.262 2.247 2.277 2.262 2.293 699,245 2.2696 0.34%
2014-09-02 0 2.930 2.920 2.930 2.900 2.980 884,000 2,594,860 2.9354 2.254 2.247 2.254 2.231 2.293 1,148,945 2.2585 0.34%
2014-09-01 0 2.920 2.890 2.920 2.890 2.940 426,000 1,240,860 2.9128 2.247 2.224 2.247 2.224 2.262 553,677 2.2411 0.69%
2014-08-29 0 2.900 2.840 2.900 2.840 2.940 96,000 275,180 2.8665 2.231 2.185 2.231 2.185 2.262 124,772 2.2055 1.75%
2014-08-28 0 2.850 2.830 2.850 2.840 2.890 56,000 161,200 2.8786 2.193 2.177 2.193 2.185 2.224 72,784 2.2148 -0.70%
2014-08-27 0 2.870 2.840 2.870 2.800 2.890 160,000 455,680 2.8480 2.208 2.185 2.208 2.154 2.224 207,954 2.1913 1.41%
2014-08-26 0 2.830 2.820 2.830 2.800 2.900 836,000 2,362,400 2.8258 2.177 2.170 2.177 2.154 2.231 1,086,559 2.1742 -1.39%
2014-08-25 0 2.870 2.840 2.870 2.810 2.880 368,000 1,045,240 2.8403 2.208 2.185 2.208 2.162 2.216 478,294 2.1854 0.00%
2014-08-22 0 2.870 2.830 2.880 2.800 2.880 392,000 1,108,380 2.8275 2.208 2.177 2.216 2.154 2.216 509,487 2.1755 -0.69%
2014-08-21 0 2.890 2.850 2.890 2.800 2.890 628,000 1,781,540 2.8368 2.224 2.193 2.224 2.154 2.224 816,219 2.1827 -2.03%
2014-08-20 0 2.950 2.900 2.950 2.820 2.950 345,000 1,000,550 2.9001 2.270 2.231 2.270 2.170 2.270 448,400 2.2314 1.03%
2014-08-19 0 2.920 2.870 2.940 2.890 2.950 24,000 70,620 2.9425 2.247 2.208 2.262 2.224 2.270 31,193 2.2640 -0.68%
2014-08-18 0 2.940 2.890 2.950 2.900 2.950 74,000 216,740 2.9289 2.262 2.224 2.270 2.231 2.270 96,179 2.2535 1.38%
2014-08-15 0 2.900 2.830 2.900 2.810 2.900 368,000 1,060,160 2.8809 2.231 2.177 2.231 2.162 2.231 478,294 2.2165 0.00%
2014-08-14 0 2.900 2.840 2.900 2.820 2.910 164,000 472,240 2.8795 2.231 2.185 2.231 2.170 2.239 213,153 2.2155 0.69%
2014-08-13 0 2.880 2.820 2.870 2.820 2.970 211,000 607,560 2.8794 2.216 2.170 2.208 2.170 2.285 274,239 2.2154 2.86%
2014-08-12 0 2.800 2.800 2.840 2.760 2.840 308,000 859,020 2.7890 2.154 2.154 2.185 2.124 2.185 400,311 2.1459 -1.41%
2014-08-11 0 2.840 2.820 2.890 2.840 3.090 139,000 399,840 2.8765 2.185 2.170 2.224 2.185 2.377 180,660 2.2132 -3.07%
2014-08-08 0 2.930 2.830 2.930 2.890 2.940 10,000 29,080 2.9080 2.254 2.177 2.254 2.224 2.262 12,997 2.2374 1.74%
2014-08-07 0 2.880 2.860 2.930 2.880 2.950 216,000 633,740 2.9340 2.216 2.200 2.254 2.216 2.270 280,738 2.2574 -1.03%
2014-08-06 0 2.910 2.850 2.910 2.850 2.950 66,000 193,100 2.9258 2.239 2.193 2.239 2.193 2.270 85,781 2.2511 -1.02%
2014-08-05 0 2.940 2.880 2.940 2.870 2.950 324,000 948,120 2.9263 2.262 2.216 2.262 2.208 2.270 421,106 2.2515 0.34%
2014-08-04 0 2.930 2.830 2.930 2.880 2.930 8,000 23,320 2.9150 2.254 2.177 2.254 2.216 2.254 10,398 2.2428 0.00%
2014-08-01 0 2.930 2.860 2.930 2.840 2.940 18,000 52,660 2.9256 2.254 2.200 2.254 2.185 2.262 23,395 2.2509 2.45%
2014-07-31 0 2.860 2.860 2.880 2.850 2.890 234,000 673,580 2.8785 2.200 2.200 2.216 2.193 2.224 304,132 2.2148 0.35%
2014-07-30 0 2.850 2.840 2.880 2.820 2.860 96,000 273,560 2.8496 2.193 2.185 2.216 2.170 2.200 124,772 2.1925 -1.04%
2014-07-29 0 2.880 2.860 2.880 2.800 2.880 290,000 828,720 2.8577 2.216 2.200 2.216 2.154 2.216 376,916 2.1987 1.05%
2014-07-28 0 2.850 2.770 2.850 2.810 2.950 16,000 45,700 2.8563 2.193 2.131 2.193 2.162 2.270 20,795 2.1976 0.00%
2014-07-25 0 2.850 2.800 2.850 2.770 2.900 275,500 776,040 2.8168 2.193 2.154 2.193 2.131 2.231 358,070 2.1673 -1.72%
2014-07-24 0 2.900 2.850 2.900 2.850 2.950 252,000 727,280 2.8860 2.231 2.193 2.231 2.193 2.270 327,527 2.2205 -2.68%
2014-07-23 0 2.980 2.900 2.980 2.930 3.040 556,000 1,645,760 2.9600 2.293 2.231 2.293 2.254 2.339 722,640 2.2774 2.76%
2014-07-22 0 2.900 2.880 2.920 2.890 2.960 280,000 819,260 2.9259 2.231 2.216 2.247 2.224 2.277 363,919 2.2512 -1.69%
2014-07-21 0 2.950 2.890 2.950 2.890 2.980 564,000 1,663,860 2.9501 2.270 2.224 2.270 2.224 2.293 733,037 2.2698 -0.34%
2014-07-18 0 2.960 2.910 2.960 2.920 2.970 890,000 2,621,380 2.9454 2.277 2.239 2.277 2.247 2.285 1,156,743 2.2662 0.34%
2014-07-17 0 2.950 2.950 2.960 2.910 2.990 116,000 343,780 2.9636 2.270 2.270 2.277 2.239 2.301 150,767 2.2802 -1.34%
2014-07-16 0 2.990 2.970 3.000 2.950 3.000 450,000 1,340,540 2.9790 2.301 2.285 2.308 2.270 2.308 584,870 2.2920 1.01%
2014-07-15 0 2.960 2.930 2.960 2.850 3.000 1,206,000 3,547,140 2.9412 2.277 2.254 2.277 2.193 2.308 1,567,452 2.2630 2.07%
2014-07-14 0 2.900 2.820 2.900 2.820 2.900 20,000 57,520 2.8760 2.231 2.170 2.231 2.170 2.231 25,994 2.2128 1.05%
2014-07-11 0 2.870 2.810 2.870 2.870 2.880 34,000 97,640 2.8718 2.208 2.162 2.208 2.208 2.216 44,190 2.2095 -1.03%
2014-07-10 0 2.900 2.880 2.900 2.850 2.900 322,000 928,860 2.8847 2.231 2.216 2.231 2.193 2.231 418,507 2.2195 2.11%
2014-07-09 0 2.840 2.830 2.840 2.850 2.850 16,000 45,600 2.8500 2.185 2.177 2.185 2.193 2.193 20,795 2.1928 0.35%
2014-07-08 0 2.830 2.830 2.900 2.800 2.980 336,000 964,020 2.8691 2.177 2.177 2.231 2.154 2.293 436,703 2.2075 0.00%
2014-07-07 0 2.830 2.770 2.830 - - 0 0 - 2.177 2.131 2.177 - - 0 - -0.35%
2014-07-04 0 2.840 2.790 2.840 2.810 2.880 30,000 85,320 2.8440 2.185 2.147 2.185 2.162 2.216 38,991 2.1882 -2.07%
2014-07-03 0 2.900 2.870 2.900 2.770 2.900 366,000 1,047,480 2.8620 2.231 2.208 2.231 2.131 2.231 475,694 2.2020 3.20%
2014-07-02 0 2.810 2.810 2.820 2.800 2.880 58,000 164,380 2.8341 2.162 2.162 2.170 2.154 2.216 75,383 2.1806 -2.43%
2014-06-30 0 2.880 2.860 2.910 2.880 2.950 260,000 756,240 2.9086 2.216 2.200 2.239 2.216 2.270 337,925 2.2379 0.00%
2014-06-27 0 2.880 2.840 2.880 2.780 2.880 806,000 2,273,720 2.8210 2.216 2.185 2.216 2.139 2.216 1,047,567 2.1705 2.13%
2014-06-26 0 2.820 2.800 2.820 2.820 2.850 264,000 747,520 2.8315 2.170 2.154 2.170 2.170 2.193 343,124 2.1786 1.44%
2014-06-25 0 2.780 2.820 2.830 2.760 2.850 122,000 343,060 2.8120 2.139 2.170 2.177 2.124 2.193 158,565 2.1635 -1.77%
2014-06-24 0 2.830 2.780 2.830 2.870 2.870 30,000 86,060 2.8687 2.177 2.139 2.177 2.208 2.208 38,991 2.2072 0.35%
2014-06-23 0 2.820 2.770 2.820 2.710 2.870 104,000 294,140 2.8283 2.170 2.131 2.170 2.085 2.208 135,170 2.1761 0.71%
2014-06-20 0 2.800 2.790 2.820 2.800 2.870 90,000 257,600 2.8622 2.154 2.147 2.170 2.154 2.208 116,974 2.2022 -2.78%
2014-06-19 0 2.880 2.800 2.880 2.830 2.900 436,000 1,250,340 2.8678 2.216 2.154 2.216 2.177 2.231 566,674 2.2065 1.05%
2014-06-18 0 2.850 2.780 2.850 2.680 2.850 698,000 1,892,220 2.7109 2.193 2.139 2.193 2.062 2.193 907,199 2.0858 5.17%
2014-06-17 0 2.710 2.700 2.710 2.700 2.720 240,000 648,220 2.7009 2.085 2.077 2.085 2.077 2.093 311,931 2.0781 -0.73%
2014-06-16 0 2.730 2.670 2.730 2.700 2.740 146,000 396,040 2.7126 2.100 2.054 2.100 2.077 2.108 189,758 2.0871 0.74%
2014-06-13 0 2.710 2.680 2.710 2.650 2.730 436,000 1,172,700 2.6897 2.085 2.062 2.085 2.039 2.100 566,674 2.0694 0.37%
2014-06-12 0 2.700 2.660 2.700 2.650 2.700 168,000 447,860 2.6658 2.077 2.047 2.077 2.039 2.077 218,352 2.0511 -1.10%
2014-06-11 0 2.730 2.680 2.730 2.640 2.730 130,000 351,440 2.7034 2.100 2.062 2.100 2.031 2.100 168,962 2.0800 1.87%
2014-06-10 0 2.680 2.630 2.680 2.640 2.680 50,000 132,620 2.6524 2.062 2.024 2.062 2.031 2.062 64,986 2.0408 0.75%
2014-06-09 0 2.660 2.660 2.690 2.660 2.700 131,000 352,780 2.6930 2.047 2.047 2.070 2.047 2.077 170,262 2.0720 0.38%
2014-06-06 0 2.650 2.630 2.660 2.650 2.680 32,000 85,020 2.6569 2.039 2.024 2.047 2.039 2.062 41,591 2.0442 0.38%
2014-06-05 0 2.640 2.640 2.680 2.630 2.690 50,000 133,400 2.6680 2.031 2.031 2.062 2.024 2.070 64,986 2.0528 -1.86%
2014-06-04 0 2.690 2.650 2.690 2.730 2.730 12,000 32,760 2.7300 2.070 2.039 2.070 2.100 2.100 15,597 2.1005 0.37%
2014-06-03 0 2.680 2.650 2.680 2.650 2.710 70,000 187,940 2.6849 2.062 2.039 2.062 2.039 2.085 90,980 2.0657 -0.74%
2014-05-30 0 2.700 2.670 2.710 2.640 2.700 220,000 591,480 2.6885 2.077 2.054 2.085 2.031 2.077 285,936 2.0686 1.89%
2014-05-29 0 2.650 2.620 2.650 2.620 2.660 92,000 241,480 2.6248 2.039 2.016 2.039 2.016 2.047 119,573 2.0195 0.00%
2014-05-28 0 2.650 2.630 2.670 2.630 2.670 44,000 116,880 2.6564 2.039 2.024 2.054 2.024 2.054 57,187 2.0438 -0.38%
2014-05-27 0 2.660 2.620 2.660 2.640 2.680 204,000 540,740 2.6507 2.047 2.016 2.047 2.031 2.062 265,141 2.0394 -1.12%
2014-05-26 0 2.690 2.640 2.690 2.650 2.690 44,000 116,860 2.6559 2.070 2.031 2.070 2.039 2.070 57,187 2.0435 -0.37%
2014-05-23 0 2.700 2.690 2.700 2.700 2.740 286,000 780,140 2.7278 2.077 2.070 2.077 2.077 2.108 371,717 2.0987 0.00%
2014-05-22 0 2.700 2.690 2.700 2.630 2.750 246,000 665,180 2.7040 2.077 2.070 2.077 2.024 2.116 319,729 2.0804 1.50%
2014-05-21 0 2.660 2.660 2.690 2.650 2.720 226,000 609,180 2.6955 2.047 2.047 2.070 2.039 2.093 293,735 2.0739 -0.37%
2014-05-20 0 2.670 2.670 2.700 2.640 2.750 1,012,000 2,758,720 2.7260 2.054 2.054 2.077 2.031 2.116 1,315,308 2.0974 -1.48%
2014-05-19 0 2.710 2.710 2.760 2.690 2.750 99,916 273,257 2.7349 2.085 2.085 2.124 2.070 2.116 129,862 2.1042 1.12%
2014-05-16 0 2.680 2.650 2.680 2.610 2.720 170,000 455,140 2.6773 2.062 2.039 2.062 2.008 2.093 220,951 2.0599 0.00%
2014-05-15 0 2.680 2.660 2.680 2.500 2.680 1,142,000 2,953,400 2.5862 2.062 2.047 2.062 1.924 2.062 1,484,270 1.9898 1.13%
2014-05-14 0 2.650 2.630 2.660 2.610 2.720 816,000 2,171,960 2.6617 2.039 2.024 2.047 2.008 2.093 1,060,564 2.0479 -2.57%
2014-05-13 0 2.720 2.680 2.720 2.640 2.790 381,558 1,026,008 2.6890 2.093 2.062 2.093 2.031 2.147 495,915 2.0689 2.83%
2014-05-12 0 2.790 2.750 2.780 2.700 2.830 1,014,000 2,820,100 2.7812 2.035 2.006 2.028 1.969 2.064 1,390,103 2.0287 0.36%
2014-05-09 0 2.780 2.760 2.800 2.690 2.800 980,000 2,717,240 2.7727 2.028 2.013 2.042 1.962 2.042 1,343,492 2.0225 3.35%
2014-05-08 0 2.690 2.650 2.690 2.660 2.770 1,012,000 2,734,420 2.7020 1.962 1.933 1.962 1.940 2.021 1,387,361 1.9710 0.37%
2014-05-07 0 2.680 2.660 2.730 2.680 2.780 902,000 2,468,820 2.7371 1.955 1.940 1.991 1.955 2.028 1,236,561 1.9965 -0.74%
2014-05-05 0 2.700 2.650 2.700 2.620 2.700 286,000 753,860 2.6359 1.969 1.933 1.969 1.911 1.969 392,080 1.9227 0.75%
2014-05-02 0 2.680 2.650 2.680 2.640 2.690 368,000 987,960 2.6847 1.955 1.933 1.955 1.926 1.962 504,495 1.9583 2.29%
2014-04-30 0 2.620 2.620 2.650 2.600 2.680 642,000 1,697,880 2.6447 1.911 1.911 1.933 1.897 1.955 880,124 1.9291 0.00%
2014-04-29 0 2.620 2.620 2.650 2.600 2.660 530,000 1,387,400 2.6177 1.911 1.911 1.933 1.897 1.940 726,582 1.9095 -1.13%
2014-04-28 0 2.650 2.620 2.650 2.620 2.690 532,000 1,403,660 2.6385 1.933 1.911 1.933 1.911 1.962 729,324 1.9246 -2.21%
2014-04-25 0 2.710 2.660 2.710 2.660 2.720 1,254,000 3,391,340 2.7044 1.977 1.940 1.977 1.940 1.984 1,719,121 1.9727 1.88%
2014-04-24 0 2.660 2.620 2.660 2.590 2.670 932,000 2,452,840 2.6318 1.940 1.911 1.940 1.889 1.948 1,277,688 1.9197 1.92%
2014-04-23 0 2.610 2.590 2.610 2.580 2.640 530,000 1,382,680 2.6088 1.904 1.889 1.904 1.882 1.926 726,582 1.9030 0.77%
2014-04-22 0 2.590 2.580 2.600 2.570 2.600 148,000 382,660 2.5855 1.889 1.882 1.897 1.875 1.897 202,895 1.8860 1.17%
2014-04-17 0 2.560 2.530 2.570 2.490 2.620 1,436,000 3,645,220 2.5385 1.867 1.845 1.875 1.816 1.911 1,968,627 1.8517 -1.16%
2014-04-16 0 2.590 2.590 2.610 2.540 2.630 7,106,000 18,418,724 2.5920 1.889 1.889 1.904 1.853 1.918 9,741,688 1.8907 -0.38%
2014-04-15 0 2.600 2.570 2.600 2.580 2.600 2,676,000 6,931,040 2.5901 1.897 1.875 1.897 1.882 1.897 3,668,556 1.8893 0.00%
2014-04-14 0 2.600 2.570 2.600 2.520 2.600 272,000 701,160 2.5778 1.897 1.875 1.897 1.838 1.897 372,888 1.8804 -0.38%
2014-04-11 0 2.610 2.600 2.630 2.580 2.650 508,000 1,336,540 2.6310 1.904 1.897 1.918 1.882 1.933 696,422 1.9192 0.00%
2014-04-10 0 2.610 2.570 2.610 2.510 2.610 658,000 1,681,080 2.5548 1.904 1.875 1.904 1.831 1.904 902,059 1.8636 3.16%
2014-04-09 0 2.530 2.530 2.540 2.470 2.650 746,000 1,906,580 2.5557 1.845 1.845 1.853 1.802 1.933 1,022,699 1.8643 2.02%
2014-04-08 0 2.480 2.450 2.480 2.430 2.500 192,000 472,020 2.4584 1.809 1.787 1.809 1.773 1.824 263,215 1.7933 -1.20%
2014-04-07 0 2.510 2.490 2.510 2.400 2.510 654,000 1,599,760 2.4461 1.831 1.816 1.831 1.751 1.831 896,575 1.7843 1.62%
2014-04-04 0 2.470 2.420 2.470 2.390 2.470 926,000 2,224,620 2.4024 1.802 1.765 1.802 1.743 1.802 1,269,463 1.7524 2.07%
2014-04-03 0 2.420 2.400 2.420 2.380 2.480 224,000 543,940 2.4283 1.765 1.751 1.765 1.736 1.809 307,084 1.7713 0.00%
2014-04-02 0 2.420 2.400 2.420 2.370 2.440 340,000 812,240 2.3889 1.765 1.751 1.765 1.729 1.780 466,109 1.7426 2.11%
2014-04-01 0 2.370 2.320 2.370 2.300 2.390 288,000 677,140 2.3512 1.729 1.692 1.729 1.678 1.743 394,822 1.7151 3.04%
2014-03-31 0 2.300 2.300 2.350 2.280 2.360 1,026,000 2,378,200 2.3179 1.678 1.678 1.714 1.663 1.721 1,406,554 1.6908 -1.71%
2014-03-28 0 2.340 2.310 2.340 2.260 2.410 1,786,000 4,227,000 2.3667 1.707 1.685 1.707 1.649 1.758 2,448,446 1.7264 3.54%
2014-03-27 0 2.260 2.260 2.270 2.240 2.390 3,394,000 7,781,460 2.2927 1.649 1.649 1.656 1.634 1.743 4,652,869 1.6724 4.63%
2014-03-26 0 2.160 2.150 2.160 2.150 2.250 938,000 2,047,160 2.1825 1.576 1.568 1.576 1.568 1.641 1,285,914 1.5920 0.00%
2014-03-25 0 2.160 2.160 2.180 2.150 2.180 610,000 1,316,520 2.1582 1.576 1.576 1.590 1.568 1.590 836,255 1.5743 -1.37%
2014-03-24 0 2.190 2.150 2.200 2.120 2.210 894,000 1,935,460 2.1649 1.597 1.568 1.605 1.546 1.612 1,225,594 1.5792 2.82%
2014-03-21 0 2.130 2.120 2.140 2.130 2.220 739,755 1,598,955 2.1615 1.554 1.546 1.561 1.554 1.619 1,014,138 1.5767 -0.47%
2014-03-20 0 2.140 2.140 2.150 2.130 2.240 1,622,000 3,510,980 2.1646 1.561 1.561 1.568 1.554 1.634 2,223,616 1.5790 -3.60%
2014-03-19 0 2.220 2.220 2.240 2.210 2.280 2,088,000 4,693,340 2.2478 1.619 1.619 1.634 1.612 1.663 2,862,461 1.6396 0.91%
2014-03-18 0 2.200 2.190 2.230 2.190 2.300 1,700,000 3,784,100 2.2259 1.605 1.597 1.627 1.597 1.678 2,330,547 1.6237 -5.17%
2014-03-17 0 2.320 2.290 2.340 2.280 2.420 418,000 977,040 2.3374 1.692 1.670 1.707 1.663 1.765 573,040 1.7050 -0.85%
2014-03-14 0 2.340 2.290 2.340 2.280 2.370 898,000 2,082,920 2.3195 1.707 1.670 1.707 1.663 1.729 1,231,077 1.6919 -1.27%
2014-03-13 0 2.370 2.370 2.400 2.360 2.400 28,000 66,700 2.3821 1.729 1.729 1.751 1.721 1.751 38,385 1.7376 0.00%
2014-03-12 0 2.370 2.370 2.380 2.350 2.380 32,000 75,400 2.3563 1.729 1.729 1.736 1.714 1.736 43,869 1.7187 -1.66%
2014-03-11 0 2.410 2.390 2.420 2.380 2.440 64,000 154,100 2.4078 1.758 1.743 1.765 1.736 1.780 87,738 1.7564 -1.23%
2014-03-10 0 2.440 2.440 2.480 2.410 2.500 1,351,000 3,324,760 2.4610 1.780 1.780 1.809 1.758 1.824 1,852,100 1.7951 -1.61%
2014-03-07 0 2.480 2.480 2.500 2.450 2.510 130,000 321,780 2.4752 1.809 1.809 1.824 1.787 1.831 178,218 1.8055 -0.80%
2014-03-06 0 2.500 2.490 2.500 2.490 2.520 30,000 75,260 2.5087 1.824 1.816 1.824 1.816 1.838 41,127 1.8299 -0.79%
2014-03-05 0 2.520 2.490 2.530 - - 0 0 - 1.838 1.816 1.845 - - 0 - 0.00%
2014-03-04 0 2.520 2.510 2.520 2.540 2.540 4,000 10,160 2.5400 1.838 1.831 1.838 1.853 1.853 5,484 1.8528 -0.79%
2014-03-03 0 2.540 2.510 2.530 2.460 2.540 256,000 643,120 2.5122 1.853 1.831 1.845 1.794 1.853 350,953 1.8325 0.79%
2014-02-28 0 2.520 2.500 2.520 2.520 2.520 2,500 6,300 2.5200 1.838 1.824 1.838 1.838 1.838 3,427 1.8382 0.00%
2014-02-27 0 2.520 2.480 2.510 2.460 2.550 416,000 1,043,000 2.5072 1.838 1.809 1.831 1.794 1.860 570,299 1.8289 -1.18%
2014-02-26 0 2.550 2.520 2.550 2.480 2.550 40,000 100,360 2.5090 1.860 1.838 1.860 1.809 1.860 54,836 1.8302 0.39%
2014-02-25 0 2.540 2.500 2.550 2.470 2.550 174,000 435,820 2.5047 1.853 1.824 1.860 1.802 1.860 238,538 1.8270 -0.39%
2014-02-24 0 2.550 2.520 2.550 2.530 2.550 34,000 86,380 2.5406 1.860 1.838 1.860 1.845 1.860 46,611 1.8532 0.00%
2014-02-21 0 2.550 2.490 2.550 - - 0 0 - 1.860 1.816 1.860 - - 0 - 0.00%
2014-02-20 0 2.550 2.500 2.550 2.500 2.550 16,000 40,620 2.5388 1.860 1.824 1.860 1.824 1.860 21,935 1.8519 0.00%
2014-02-19 0 2.550 2.510 2.550 2.500 2.600 532,000 1,343,600 2.5256 1.860 1.831 1.860 1.824 1.897 729,324 1.8423 -1.92%
2014-02-18 0 2.600 2.540 2.600 2.550 2.600 100,000 256,120 2.5612 1.897 1.853 1.897 1.860 1.897 137,091 1.8682 0.00%
2014-02-17 0 2.600 2.550 2.600 2.520 2.780 548,000 1,398,100 2.5513 1.897 1.860 1.897 1.838 2.028 751,259 1.8610 0.00%
2014-02-14 0 2.600 2.550 2.600 - - 0 0 - 1.897 1.860 1.897 - - 0 - 0.00%
2014-02-13 0 2.600 2.580 2.600 2.580 2.620 114,000 296,840 2.6039 1.897 1.882 1.897 1.882 1.911 156,284 1.8994 0.00%
2014-02-12 0 2.600 2.580 2.600 2.620 2.620 2,000 5,240 2.6200 1.897 1.882 1.897 1.911 1.911 2,742 1.9111 -0.76%
2014-02-11 0 2.620 2.600 2.620 2.630 2.650 12,200 32,134 2.6339 1.911 1.897 1.911 1.918 1.933 16,725 1.9213 0.77%
2014-02-10 0 2.600 2.570 2.600 2.600 2.630 86,000 224,240 2.6074 1.897 1.875 1.897 1.897 1.918 117,898 1.9020 -1.14%
2014-02-07 0 2.630 2.610 2.630 2.600 2.690 110,250 288,015 2.6124 1.918 1.904 1.918 1.897 1.962 151,143 1.9056 1.15%
2014-02-06 0 2.600 2.560 2.600 2.560 2.600 78,000 200,580 2.5715 1.897 1.867 1.897 1.867 1.897 106,931 1.8758 0.00%
2014-02-05 0 2.600 2.550 2.600 2.530 2.600 142,000 363,120 2.5572 1.897 1.860 1.897 1.845 1.897 194,669 1.8653 0.39%
2014-02-04 0 2.590 2.570 2.590 2.420 2.610 24,000 60,180 2.5075 1.889 1.875 1.889 1.765 1.904 32,902 1.8291 -1.15%
2014-01-30 0 2.620 2.610 2.620 2.620 2.620 6,000 15,720 2.6200 1.911 1.904 1.911 1.911 1.911 8,225 1.9111 -1.13%
2014-01-29 0 2.650 2.630 2.650 2.650 2.770 34,000 91,660 2.6959 1.933 1.918 1.933 1.933 2.021 46,611 1.9665 1.53%
2014-01-28 0 2.610 2.570 2.610 2.600 2.620 46,000 120,240 2.6139 1.904 1.875 1.904 1.897 1.911 63,062 1.9067 0.00%
2014-01-27 0 2.610 2.560 2.610 2.440 2.670 592,000 1,517,360 2.5631 1.904 1.867 1.904 1.780 1.948 811,579 1.8696 -3.33%
2014-01-24 0 2.700 2.660 2.700 2.690 2.760 432,000 1,169,200 2.7065 1.969 1.940 1.969 1.962 2.013 592,233 1.9742 0.37%
2014-01-23 0 2.690 2.670 2.690 2.660 2.690 270,000 720,140 2.6672 1.962 1.948 1.962 1.940 1.962 370,146 1.9456 -0.74%
2014-01-22 0 2.710 2.670 2.710 2.640 2.710 320,000 850,220 2.6569 1.977 1.948 1.977 1.926 1.977 438,691 1.9381 0.00%
2014-01-21 0 2.710 2.660 2.710 2.720 2.750 28,000 76,880 2.7457 1.977 1.940 1.977 1.984 2.006 38,385 2.0028 -0.73%
2014-01-20 0 2.730 2.700 2.730 2.700 2.730 78,000 212,080 2.7190 1.991 1.969 1.991 1.969 1.991 106,931 1.9833 0.74%
2014-01-17 0 2.710 2.690 2.710 2.700 2.730 126,000 341,120 2.7073 1.977 1.962 1.977 1.969 1.991 172,735 1.9748 0.00%
2014-01-16 0 2.710 2.660 2.710 2.660 2.780 346,000 930,960 2.6906 1.977 1.940 1.977 1.940 2.028 474,335 1.9627 -0.37%
2014-01-15 0 2.720 2.690 2.720 2.680 2.780 450,000 1,242,700 2.7616 1.984 1.962 1.984 1.955 2.028 616,910 2.0144 0.37%
2014-01-14 0 2.710 2.670 2.710 2.660 2.750 172,000 466,480 2.7121 1.977 1.948 1.977 1.940 2.006 235,797 1.9783 -1.45%
2014-01-13 0 2.750 2.700 2.750 2.730 2.780 78,000 213,620 2.7387 2.006 1.969 2.006 1.991 2.028 106,931 1.9977 0.00%
2014-01-10 0 2.750 2.680 2.750 2.680 2.780 98,000 265,800 2.7122 2.006 1.955 2.006 1.955 2.028 134,349 1.9784 0.00%
2014-01-09 0 2.750 2.720 2.750 2.730 2.780 70,000 192,680 2.7526 2.006 1.984 2.006 1.991 2.028 95,964 2.0078 0.00%
2014-01-08 0 2.750 2.720 2.750 2.730 2.800 562,000 1,542,720 2.7451 2.006 1.984 2.006 1.991 2.042 770,452 2.0024 -1.08%
2014-01-07 0 2.780 2.750 2.780 2.720 2.880 296,000 823,240 2.7812 2.028 2.006 2.028 1.984 2.101 405,789 2.0287 -0.71%
2014-01-06 0 2.800 2.770 2.800 2.710 2.830 374,000 1,042,120 2.7864 2.042 2.021 2.042 1.977 2.064 512,720 2.0325 1.08%
2014-01-03 0 2.770 2.760 2.770 2.670 2.800 712,000 1,947,820 2.7357 2.021 2.013 2.021 1.948 2.042 976,088 1.9955 0.36%
2014-01-02 0 2.760 2.760 2.770 2.700 2.800 846,000 2,348,020 2.7754 2.013 2.013 2.021 1.969 2.042 1,159,790 2.0245 -0.72%
2013-12-31 0 2.780 2.780 2.790 2.700 2.840 68,000 189,620 2.7885 2.028 2.028 2.035 1.969 2.072 93,222 2.0341 1.09%
2013-12-30 0 2.750 2.740 2.750 2.700 2.820 384,000 1,065,360 2.7744 2.006 1.999 2.006 1.969 2.057 526,430 2.0237 1.10%
2013-12-27 0 2.720 2.670 2.730 2.580 2.740 568,000 1,485,420 2.6152 1.984 1.948 1.991 1.882 1.999 778,677 1.9076 4.62%
2013-12-24 0 2.600 2.550 2.600 2.630 2.630 5,000 13,070 2.6140 1.897 1.860 1.897 1.918 1.918 6,855 1.9068 0.39%
2013-12-23 0 2.590 2.560 2.590 2.550 2.620 132,000 341,680 2.5885 1.889 1.867 1.889 1.860 1.911 180,960 1.8882 -0.38%
2013-12-20 0 2.600 2.560 2.600 2.550 2.600 120,000 309,640 2.5803 1.897 1.867 1.897 1.860 1.897 164,509 1.8822 -1.52%
2013-12-19 0 2.640 2.600 2.640 2.600 2.640 376,000 987,300 2.6258 1.926 1.897 1.926 1.897 1.926 515,462 1.9154 -0.38%
2013-12-18 0 2.650 2.630 2.660 2.630 2.660 950,000 2,516,960 2.6494 1.933 1.918 1.940 1.918 1.940 1,302,365 1.9326 -0.75%
2013-12-17 0 2.670 2.650 2.670 2.630 2.690 240,000 635,960 2.6498 1.948 1.933 1.948 1.918 1.962 329,018 1.9329 1.14%
2013-12-16 0 2.640 2.610 2.640 2.600 2.700 334,000 871,580 2.6095 1.926 1.904 1.926 1.897 1.969 457,884 1.9035 -0.75%
2013-12-13 0 2.660 2.630 2.660 2.600 2.690 162,000 429,700 2.6525 1.940 1.918 1.940 1.897 1.962 222,087 1.9348 0.38%
2013-12-12 0 2.650 2.640 2.670 2.630 2.680 104,000 276,260 2.6563 1.933 1.926 1.948 1.918 1.955 142,575 1.9377 -1.85%
2013-12-11 0 2.700 2.660 2.700 2.660 2.750 207,659 560,276 2.6981 1.969 1.940 1.969 1.940 2.006 284,682 1.9681 0.75%
2013-12-10 0 2.680 2.670 2.700 2.660 2.700 534,000 1,433,200 2.6839 1.955 1.948 1.969 1.940 1.969 732,066 1.9577 -1.83%
2013-12-09 0 2.730 2.680 2.730 2.660 2.760 1,392,000 3,783,060 2.7177 1.991 1.955 1.991 1.940 2.013 1,908,307 1.9824 1.49%
2013-12-06 0 2.690 2.690 2.720 2.510 2.730 2,938,000 7,846,720 2.6708 1.962 1.962 1.984 1.831 1.991 4,027,734 1.9482 4.67%
2013-12-05 0 2.570 2.570 2.580 2.400 2.600 3,132,000 7,880,400 2.5161 1.875 1.875 1.882 1.751 1.897 4,293,691 1.8353 7.08%
2013-12-04 0 2.400 2.400 2.440 2.350 2.450 620,000 1,488,160 2.4003 1.751 1.751 1.780 1.714 1.787 849,964 1.7508 0.00%
2013-12-03 0 2.400 2.370 2.400 2.340 2.400 252,000 602,480 2.3908 1.751 1.729 1.751 1.707 1.751 345,469 1.7439 0.00%
2013-12-02 0 2.400 2.390 2.400 2.370 2.440 312,000 749,020 2.4007 1.751 1.743 1.751 1.729 1.780 427,724 1.7512 0.84%
2013-11-29 0 2.380 2.360 2.380 2.360 2.400 100,000 237,720 2.3772 1.736 1.721 1.736 1.721 1.751 137,091 1.7340 -0.83%
2013-11-28 0 2.400 2.370 2.400 2.350 2.400 440,000 1,050,600 2.3877 1.751 1.729 1.751 1.714 1.751 603,201 1.7417 0.84%
2013-11-27 0 2.380 2.350 2.380 2.310 2.380 117,916 276,505 2.3449 1.736 1.714 1.736 1.685 1.736 161,652 1.7105 2.59%
2013-11-26 0 2.320 2.310 2.340 2.320 2.370 102,000 240,120 2.3541 1.692 1.685 1.707 1.692 1.729 139,833 1.7172 -0.85%
2013-11-25 0 2.340 2.330 2.350 2.320 2.350 606,000 1,419,040 2.3417 1.707 1.700 1.714 1.692 1.714 830,772 1.7081 -0.85%
2013-11-22 0 2.360 2.360 2.370 2.360 2.370 54,000 127,860 2.3678 1.721 1.721 1.729 1.721 1.729 74,029 1.7272 0.85%
2013-11-21 0 2.340 2.320 2.350 2.320 2.350 226,000 527,620 2.3346 1.707 1.692 1.714 1.692 1.714 309,826 1.7030 0.00%
2013-11-20 0 2.340 2.300 2.350 2.330 2.370 120,000 281,360 2.3447 1.707 1.678 1.714 1.700 1.729 164,509 1.7103 0.00%
2013-11-19 0 2.340 2.310 2.340 2.270 2.340 64,000 148,200 2.3156 1.707 1.685 1.707 1.656 1.707 87,738 1.6891 1.74%
2013-11-18 0 2.300 2.300 2.310 2.280 2.340 296,000 681,940 2.3039 1.678 1.678 1.685 1.663 1.707 405,789 1.6805 -0.43%
2013-11-15 0 2.310 2.280 2.310 2.250 2.310 294,000 670,000 2.2789 1.685 1.663 1.685 1.641 1.685 403,048 1.6623 0.00%
2013-11-14 0 2.310 2.280 2.310 2.210 2.330 484,000 1,097,880 2.2683 1.685 1.663 1.685 1.612 1.700 663,521 1.6546 4.05%
2013-11-13 0 2.220 2.210 2.220 2.220 2.280 104,000 232,060 2.2313 1.619 1.612 1.619 1.619 1.663 142,575 1.6276 -1.77%
2013-11-12 0 2.260 2.230 2.270 2.230 2.300 78,000 176,300 2.2603 1.649 1.627 1.656 1.627 1.678 106,931 1.6487 -0.44%
2013-11-11 0 2.270 2.230 2.270 2.230 2.290 78,000 176,540 2.2633 1.656 1.627 1.656 1.627 1.670 106,931 1.6510 0.44%
2013-11-08 0 2.260 2.230 2.260 2.230 2.260 52,000 116,620 2.2427 1.649 1.627 1.649 1.627 1.649 71,287 1.6359 0.00%
2013-11-07 0 2.260 2.220 2.260 2.180 2.280 320,000 721,600 2.2550 1.649 1.619 1.649 1.590 1.663 438,691 1.6449 0.44%
2013-11-06 0 2.250 2.250 2.260 2.250 2.300 710,000 1,603,120 2.2579 1.641 1.641 1.649 1.641 1.678 973,346 1.6470 0.45%
2013-11-05 0 2.240 2.210 2.240 2.190 2.270 278,000 620,840 2.2332 1.634 1.612 1.634 1.597 1.656 381,113 1.6290 1.82%
2013-11-04 0 2.200 2.190 2.280 2.190 2.300 272,000 612,140 2.2505 1.605 1.597 1.663 1.597 1.678 372,888 1.6416 0.00%
2013-11-01 0 2.200 2.160 2.200 2.210 2.240 24,000 53,260 2.2192 1.605 1.576 1.605 1.612 1.634 32,902 1.6188 0.92%
2013-10-31 0 2.180 2.180 2.210 2.180 2.240 182,000 397,820 2.1858 1.590 1.590 1.612 1.590 1.634 249,506 1.5944 -0.46%
2013-10-30 0 2.190 2.160 2.200 2.180 2.230 222,000 486,980 2.1936 1.597 1.576 1.605 1.590 1.627 304,342 1.6001 -0.45%
2013-10-29 0 2.200 2.170 2.200 2.150 2.260 116,000 253,800 2.1879 1.605 1.583 1.605 1.568 1.649 159,026 1.5960 -0.90%
2013-10-28 0 2.220 2.200 2.220 2.190 2.260 56,000 123,420 2.2039 1.619 1.605 1.619 1.597 1.649 76,771 1.6076 1.37%
2013-10-25 0 2.190 2.160 2.200 2.120 2.190 168,000 365,340 2.1746 1.597 1.576 1.605 1.546 1.597 230,313 1.5863 0.00%
2013-10-24 0 2.190 2.160 2.190 2.170 2.290 212,000 463,840 2.1879 1.597 1.576 1.597 1.583 1.670 290,633 1.5960 -0.45%
2013-10-23 0 2.200 2.180 2.200 2.180 2.220 280,000 613,960 2.1927 1.605 1.590 1.605 1.590 1.619 383,855 1.5995 0.00%
2013-10-22 0 2.200 2.190 2.200 2.160 2.250 858,000 1,897,740 2.2118 1.605 1.597 1.605 1.576 1.641 1,176,241 1.6134 1.85%
2013-10-21 0 2.160 2.150 2.160 2.140 2.160 514,000 1,105,020 2.1498 1.576 1.568 1.576 1.561 1.576 704,648 1.5682 0.47%
2013-10-18 0 2.150 2.140 2.160 2.120 2.170 488,000 1,048,340 2.1482 1.568 1.561 1.576 1.546 1.583 669,004 1.5670 0.94%
2013-10-17 0 2.130 2.110 2.130 2.100 2.130 148,000 311,420 2.1042 1.554 1.539 1.554 1.532 1.554 202,895 1.5349 -0.47%
2013-10-16 0 2.140 2.080 2.140 2.100 2.150 110,000 232,320 2.1120 1.561 1.517 1.561 1.532 1.568 150,800 1.5406 0.47%
2013-10-15 0 2.130 2.110 2.130 2.120 2.170 190,000 405,080 2.1320 1.554 1.539 1.554 1.546 1.583 260,473 1.5552 -1.39%
2013-10-11 0 2.160 2.150 2.160 2.140 2.180 148,000 318,500 2.1520 1.576 1.568 1.576 1.561 1.590 202,895 1.5698 0.00%
2013-10-10 0 2.160 2.130 2.160 2.140 2.180 54,000 116,620 2.1596 1.576 1.554 1.576 1.561 1.590 74,029 1.5753 -0.92%
2013-10-09 0 2.180 2.110 2.190 2.160 2.190 112,000 243,280 2.1721 1.590 1.539 1.597 1.576 1.597 153,542 1.5845 1.40%
2013-10-08 0 2.150 2.120 2.150 2.120 2.160 256,000 550,540 2.1505 1.568 1.546 1.568 1.546 1.576 350,953 1.5687 0.47%
2013-10-07 0 2.140 2.100 2.150 2.100 2.190 126,000 272,060 2.1592 1.561 1.532 1.568 1.532 1.597 172,735 1.5750 0.00%
2013-10-04 0 2.140 2.100 2.140 2.110 2.180 110,000 235,660 2.1424 1.561 1.532 1.561 1.539 1.590 150,800 1.5627 -0.47%
2013-10-03 0 2.150 2.120 2.180 2.070 2.150 274,000 579,020 2.1132 1.568 1.546 1.590 1.510 1.568 375,629 1.5415 2.87%
2013-10-02 0 2.090 2.080 2.100 2.070 2.120 194,000 405,760 2.0915 1.525 1.517 1.532 1.510 1.546 265,957 1.5257 2.45%
2013-09-30 0 2.040 2.010 2.040 2.020 2.060 68,000 138,840 2.0418 1.488 1.466 1.488 1.473 1.503 93,222 1.4893 -0.49%
2013-09-27 0 2.050 2.010 2.060 - - 0 0 - 1.495 1.466 1.503 - - 0 - 0.00%
2013-09-26 0 2.050 2.020 2.050 2.020 2.060 44,000 89,960 2.0445 1.495 1.473 1.495 1.473 1.503 60,320 1.4914 -0.49%
2013-09-25 0 2.060 2.060 2.070 2.000 2.070 564,000 1,139,020 2.0195 1.503 1.503 1.510 1.459 1.510 773,193 1.4731 0.98%
2013-09-24 0 2.040 2.010 2.040 2.030 2.050 110,000 223,640 2.0331 1.488 1.466 1.488 1.481 1.495 150,800 1.4830 -1.92%
2013-09-23 0 2.080 2.040 2.080 2.030 2.080 28,000 57,680 2.0600 1.517 1.488 1.517 1.481 1.517 38,385 1.5027 -0.48%
2013-09-19 0 2.090 2.020 2.080 2.020 2.100 138,000 286,980 2.0796 1.525 1.473 1.517 1.473 1.532 189,186 1.5169 0.48%
2013-09-18 0 2.080 2.070 2.080 2.030 2.080 152,000 314,640 2.0700 1.517 1.510 1.517 1.481 1.517 208,378 1.5099 1.96%
2013-09-17 0 2.040 2.040 2.050 1.990 2.090 372,000 753,620 2.0259 1.488 1.488 1.495 1.452 1.525 509,979 1.4777 0.49%
2013-09-16 0 2.030 2.020 2.030 2.020 2.100 648,000 1,345,460 2.0763 1.481 1.473 1.481 1.473 1.532 888,350 1.5146 0.16%
2013-09-13 0 2.100 2.090 2.110 2.090 2.150 462,000 975,420 2.1113 1.478 1.471 1.485 1.471 1.514 656,267 1.4863 -1.87%
2013-09-12 0 2.140 2.120 2.150 2.100 2.160 42,000 89,420 2.1290 1.507 1.492 1.514 1.478 1.521 59,661 1.4988 1.42%
2013-09-11 0 2.110 2.110 2.140 2.100 2.140 252,000 532,360 2.1125 1.485 1.485 1.507 1.478 1.507 357,964 1.4872 -1.40%
2013-09-10 0 2.140 2.140 2.150 2.140 2.150 38,000 81,560 2.1463 1.507 1.507 1.514 1.507 1.514 53,979 1.5110 -0.47%
2013-09-09 0 2.150 2.150 2.170 2.050 2.170 466,000 982,200 2.1077 1.514 1.514 1.528 1.443 1.528 661,949 1.4838 0.47%
2013-09-06 0 2.140 2.120 2.140 2.100 2.140 656,000 1,396,360 2.1286 1.507 1.492 1.507 1.478 1.507 931,843 1.4985 0.00%
2013-09-05 0 2.140 2.140 2.160 2.130 2.200 650,000 1,398,820 2.1520 1.507 1.507 1.521 1.499 1.549 923,320 1.5150 -1.83%
2013-09-04 0 2.180 2.180 2.190 2.040 2.220 1,440,000 3,138,680 2.1796 1.535 1.535 1.542 1.436 1.563 2,045,509 1.5344 6.34%
2013-09-03 0 2.050 2.040 2.050 2.040 2.070 246,000 504,646 2.0514 1.443 1.436 1.443 1.436 1.457 349,441 1.4442 0.00%
2013-09-02 0 2.050 2.040 2.050 2.040 2.060 336,000 688,200 2.0482 1.443 1.436 1.443 1.436 1.450 477,285 1.4419 -0.49%
2013-08-30 0 2.060 2.050 2.060 2.050 2.090 130,000 269,520 2.0732 1.450 1.443 1.450 1.443 1.471 184,664 1.4595 -1.44%
2013-08-29 0 2.090 2.070 2.090 2.060 2.090 522,000 1,082,680 2.0741 1.471 1.457 1.471 1.450 1.471 741,497 1.4601 1.95%
2013-08-28 0 2.050 2.050 2.060 2.040 2.070 268,000 550,760 2.0551 1.443 1.443 1.450 1.436 1.457 380,692 1.4467 -1.44%
2013-08-27 0 2.080 2.070 2.080 2.060 2.080 328,000 677,860 2.0666 1.464 1.457 1.464 1.450 1.464 465,921 1.4549 0.00%
2013-08-26 0 2.080 2.080 2.090 2.060 2.080 574,000 1,187,740 2.0692 1.464 1.464 1.471 1.450 1.464 815,363 1.4567 0.48%
2013-08-23 0 2.070 2.060 2.070 2.050 2.090 498,000 1,026,480 2.0612 1.457 1.450 1.457 1.443 1.471 707,405 1.4510 -0.48%
2013-08-22 0 2.080 2.050 2.090 1.990 2.090 754,000 1,523,800 2.0210 1.464 1.443 1.471 1.401 1.471 1,071,051 1.4227 3.48%
2013-08-21 0 2.010 2.000 2.010 1.980 2.010 578,000 1,156,620 2.0011 1.415 1.408 1.415 1.394 1.415 821,044 1.4087 0.00%
2013-08-20 0 2.010 2.000 2.010 1.960 2.050 2,528,000 5,063,760 2.0031 1.415 1.408 1.415 1.380 1.443 3,591,004 1.4101 1.52%
2013-08-19 0 1.980 1.960 1.980 1.960 1.990 3,714,000 7,308,760 1.9679 1.394 1.380 1.394 1.380 1.401 5,275,708 1.3854 -0.50%
2013-08-16 0 1.990 1.980 1.990 1.960 2.090 5,476,000 10,858,340 1.9829 1.401 1.394 1.401 1.380 1.471 7,778,615 1.3959 -2.93%
2013-08-15 0 2.050 2.050 2.070 1.960 2.190 6,778,000 13,682,380 2.0186 1.443 1.443 1.457 1.380 1.542 9,628,096 1.4211 -5.96%
2013-08-13 0 2.180 2.130 2.180 2.130 2.450 4,558,000 10,212,760 2.2406 1.535 1.499 1.535 1.499 1.725 6,474,603 1.5774 -8.79%
2013-08-12 0 2.390 2.350 2.390 2.330 2.400 1,564,000 3,715,600 2.3757 1.683 1.654 1.683 1.640 1.690 2,221,650 1.6725 -1.24%
2013-08-09 0 2.420 2.400 2.420 2.360 2.430 1,786,000 4,295,180 2.4049 1.704 1.690 1.704 1.661 1.711 2,536,999 1.6930 0.41%
2013-08-08 0 2.410 2.360 2.410 2.330 2.410 706,000 1,667,200 2.3615 1.697 1.661 1.697 1.640 1.697 1,002,867 1.6624 1.26%
2013-08-07 0 2.380 2.340 2.380 2.340 2.460 1,000,000 2,391,800 2.3918 1.675 1.647 1.675 1.647 1.732 1,420,492 1.6838 -0.83%
2013-08-06 0 2.400 2.360 2.400 2.330 2.400 514,000 1,211,600 2.3572 1.690 1.661 1.690 1.640 1.690 730,133 1.6594 0.00%
2013-08-05 0 2.400 2.380 2.400 2.320 2.420 296,000 704,480 2.3800 1.690 1.675 1.690 1.633 1.704 420,466 1.6755 0.84%
2013-08-02 0 2.380 2.350 2.380 2.350 2.450 2,382,000 5,683,120 2.3859 1.675 1.654 1.675 1.654 1.725 3,383,612 1.6796 0.42%
2013-08-01 0 2.370 2.340 2.370 2.340 2.380 368,000 869,320 2.3623 1.668 1.647 1.668 1.647 1.675 522,741 1.6630 0.42%
2013-07-31 0 2.360 2.340 2.360 2.320 2.360 648,000 1,527,860 2.3578 1.661 1.647 1.661 1.633 1.661 920,479 1.6599 0.43%
2013-07-30 0 2.350 2.350 2.360 2.300 2.370 1,664,000 3,881,540 2.3327 1.654 1.654 1.661 1.619 1.668 2,363,699 1.6421 -0.42%
2013-07-29 0 2.360 2.330 2.360 2.310 2.420 1,186,000 2,821,600 2.3791 1.661 1.640 1.661 1.626 1.704 1,684,704 1.6748 2.16%
2013-07-26 0 2.310 2.280 2.310 2.190 2.320 1,150,000 2,594,380 2.2560 1.626 1.605 1.626 1.542 1.633 1,633,566 1.5882 5.96%
2013-07-25 0 2.180 2.160 2.180 2.160 2.190 76,000 165,440 2.1768 1.535 1.521 1.535 1.521 1.542 107,957 1.5325 0.00%
2013-07-24 0 2.180 2.140 2.180 2.130 2.190 1,038,000 2,242,960 2.1608 1.535 1.507 1.535 1.499 1.542 1,474,471 1.5212 -0.46%
2013-07-23 0 2.190 2.170 2.190 2.150 2.220 1,188,000 2,591,340 2.1813 1.542 1.528 1.542 1.514 1.563 1,687,545 1.5356 0.46%
2013-07-22 0 2.180 2.140 2.180 2.130 2.180 712,000 1,538,240 2.1604 1.535 1.507 1.535 1.499 1.535 1,011,390 1.5209 0.93%
2013-07-19 0 2.160 2.150 2.170 1.990 2.190 4,380,000 9,276,680 2.1180 1.521 1.514 1.528 1.401 1.542 6,221,756 1.4910 7.46%
2013-07-18 0 2.010 2.000 2.010 1.980 2.010 1,960,000 3,918,480 1.9992 1.415 1.408 1.415 1.394 1.415 2,784,165 1.4074 1.01%
2013-07-17 0 1.990 1.990 2.000 1.920 2.040 4,702,000 9,393,640 1.9978 1.401 1.401 1.408 1.352 1.436 6,679,154 1.4064 8.74%
2013-07-16 0 1.830 1.800 1.820 1.780 1.870 750,000 1,361,440 1.8153 1.288 1.267 1.281 1.253 1.316 1,065,369 1.2779 -1.08%
2013-07-15 0 1.850 1.840 1.850 1.800 1.880 252,000 464,940 1.8450 1.302 1.295 1.302 1.267 1.323 357,964 1.2988 -1.07%
2013-07-12 0 1.870 1.830 1.870 1.810 1.900 248,000 464,400 1.8726 1.316 1.288 1.316 1.274 1.338 352,282 1.3183 -1.06%
2013-07-11 0 1.890 1.850 1.890 1.820 1.900 377,000 700,950 1.8593 1.331 1.302 1.331 1.281 1.338 535,526 1.3089 2.16%
2013-07-10 0 1.850 1.830 1.850 1.810 1.950 378,000 694,620 1.8376 1.302 1.288 1.302 1.274 1.373 536,946 1.2936 0.00%
2013-07-09 0 1.850 1.800 1.840 1.800 1.870 214,000 393,020 1.8365 1.302 1.267 1.295 1.267 1.316 303,985 1.2929 0.00%
2013-07-08 0 1.850 1.810 1.840 1.810 1.900 162,000 298,800 1.8444 1.302 1.274 1.295 1.274 1.338 230,120 1.2985 0.00%
2013-07-05 0 1.850 1.830 1.860 1.810 1.880 98,001 181,341 1.8504 1.302 1.288 1.309 1.274 1.323 139,210 1.3026 -0.54%
2013-07-04 0 1.860 1.820 1.860 1.830 1.880 144,000 266,680 1.8519 1.309 1.281 1.309 1.288 1.323 204,551 1.3037 -0.53%
2013-07-03 0 1.870 1.850 1.880 1.850 1.900 240,000 448,130 1.8672 1.316 1.302 1.323 1.302 1.338 340,918 1.3145 -1.58%
2013-07-02 0 1.900 1.860 1.900 1.840 1.920 382,000 715,960 1.8742 1.338 1.309 1.338 1.295 1.352 542,628 1.3194 0.00%
2013-06-28 0 1.900 1.880 1.900 1.880 1.900 280,000 531,220 1.8972 1.338 1.323 1.338 1.323 1.338 397,738 1.3356 0.00%
2013-06-27 0 1.900 1.880 1.900 1.850 1.900 530,000 998,240 1.8835 1.338 1.323 1.338 1.302 1.338 752,861 1.3259 0.00%
2013-06-26 0 1.900 1.830 1.900 1.800 1.900 730,000 1,336,780 1.8312 1.338 1.288 1.338 1.267 1.338 1,036,959 1.2891 3.26%
2013-06-25 0 1.840 1.800 1.870 1.790 1.880 1,070,000 1,977,560 1.8482 1.295 1.267 1.316 1.260 1.323 1,519,927 1.3011 -2.13%
2013-06-24 0 1.880 1.870 1.880 1.840 1.900 314,000 588,260 1.8734 1.323 1.316 1.323 1.295 1.338 446,035 1.3189 0.00%
2013-06-21 0 1.880 1.880 1.900 1.880 1.920 368,000 702,940 1.9102 1.323 1.323 1.338 1.323 1.352 522,741 1.3447 -1.05%
2013-06-20 0 1.900 1.890 1.900 1.880 1.920 400,000 764,060 1.9102 1.338 1.331 1.338 1.323 1.352 568,197 1.3447 0.00%
2013-06-19 0 1.900 1.900 1.920 1.900 1.920 126,000 240,100 1.9056 1.338 1.338 1.352 1.338 1.352 178,982 1.3415 -1.04%
2013-06-18 0 1.920 1.900 1.920 1.890 1.950 414,000 792,740 1.9148 1.352 1.338 1.352 1.331 1.373 588,084 1.3480 1.05%
2013-06-17 0 1.900 1.890 1.900 1.860 1.900 258,000 489,580 1.8976 1.338 1.331 1.338 1.309 1.338 366,487 1.3359 0.00%
2013-06-14 0 1.900 1.880 1.900 1.880 1.900 670,000 1,271,440 1.8977 1.338 1.323 1.338 1.323 1.338 951,730 1.3359 0.00%
2013-06-13 0 1.900 1.880 1.900 1.840 1.900 224,000 421,380 1.8812 1.338 1.323 1.338 1.295 1.338 318,190 1.3243 -1.04%
2013-06-11 0 1.920 1.920 1.930 1.910 1.930 944,000 1,821,340 1.9294 1.352 1.352 1.359 1.345 1.359 1,340,945 1.3583 -0.52%
2013-06-10 0 1.930 1.930 1.940 1.920 1.940 2,322,000 4,483,580 1.9309 1.359 1.359 1.366 1.352 1.366 3,298,383 1.3593 1.58%
2013-06-07 0 1.900 1.890 1.930 1.880 1.940 222,000 422,140 1.9015 1.338 1.331 1.359 1.323 1.366 315,349 1.3386 0.00%
2013-06-06 0 1.900 1.880 1.940 1.890 1.940 112,000 214,040 1.9111 1.338 1.323 1.366 1.331 1.366 159,095 1.3454 0.00%
2013-06-05 0 1.900 1.890 1.930 1.870 1.940 202,000 386,740 1.9146 1.338 1.331 1.359 1.316 1.366 286,939 1.3478 0.00%
2013-06-04 0 1.900 1.900 1.930 1.900 1.940 152,000 292,820 1.9264 1.338 1.338 1.359 1.338 1.366 215,915 1.3562 -1.55%
2013-06-03 0 1.930 1.920 1.930 1.920 1.940 88,000 170,040 1.9323 1.359 1.352 1.359 1.352 1.366 125,003 1.3603 0.52%
2013-05-31 0 1.920 1.900 1.920 1.910 1.920 76,000 145,600 1.9158 1.352 1.338 1.352 1.345 1.352 107,957 1.3487 0.00%
2013-05-30 0 1.920 1.900 1.920 1.900 1.930 190,000 362,280 1.9067 1.352 1.338 1.352 1.338 1.359 269,894 1.3423 0.52%
2013-05-29 0 1.910 1.910 1.920 1.860 1.920 108,000 205,320 1.9011 1.345 1.345 1.352 1.309 1.352 153,413 1.3383 -0.52%
2013-05-28 0 1.920 1.880 1.920 1.920 1.920 26,000 49,920 1.9200 1.352 1.323 1.352 1.352 1.352 36,933 1.3516 1.59%
2013-05-27 0 1.890 1.880 1.900 1.820 1.930 142,000 268,620 1.8917 1.331 1.323 1.338 1.281 1.359 201,710 1.3317 -0.53%
2013-05-24 0 1.900 1.850 1.900 1.890 1.950 270,000 516,440 1.9127 1.338 1.302 1.338 1.331 1.373 383,533 1.3465 -1.55%
2013-05-23 0 1.930 1.900 1.940 1.880 1.950 130,000 248,260 1.9097 1.359 1.338 1.366 1.323 1.373 184,664 1.3444 1.58%
2013-05-22 0 1.900 1.890 1.900 1.900 1.940 330,000 628,040 1.9032 1.338 1.331 1.338 1.338 1.366 468,762 1.3398 -2.06%
2013-05-21 0 1.940 1.880 1.940 1.940 1.950 70,000 136,040 1.9434 1.366 1.323 1.366 1.366 1.373 99,434 1.3681 0.52%
2013-05-20 0 1.930 1.930 1.960 1.920 1.970 232,000 451,360 1.9455 1.359 1.359 1.380 1.352 1.387 329,554 1.3696 -1.03%
2013-05-16 0 1.950 1.930 1.950 1.940 1.990 266,000 523,120 1.9666 1.373 1.359 1.373 1.366 1.401 377,851 1.3845 0.52%
2013-05-15 0 1.940 1.930 1.950 1.910 1.980 428,000 824,960 1.9275 1.366 1.359 1.373 1.345 1.394 607,971 1.3569 2.11%
2013-05-14 0 1.900 1.890 1.910 1.880 1.960 236,000 450,460 1.9087 1.338 1.331 1.345 1.323 1.380 335,236 1.3437 0.80%
2013-05-13 0 1.930 1.910 1.930 1.900 1.970 230,000 444,380 1.9321 1.327 1.313 1.327 1.306 1.355 334,513 1.3284 2.66%
2013-05-10 0 1.880 1.880 1.930 1.880 1.960 26,000 49,260 1.8946 1.293 1.293 1.327 1.293 1.348 37,814 1.3027 -0.53%
2013-05-09 0 1.890 1.860 1.900 1.860 1.990 328,000 621,840 1.8959 1.300 1.279 1.306 1.279 1.368 477,044 1.3035 -2.07%
2013-05-08 0 1.930 1.910 1.950 1.910 1.990 202,000 391,260 1.9369 1.327 1.313 1.341 1.313 1.368 293,789 1.3318 1.58%
2013-05-07 0 1.900 1.880 1.900 1.850 1.950 958,000 1,807,840 1.8871 1.306 1.293 1.306 1.272 1.341 1,393,318 1.2975 -2.06%
2013-05-06 0 1.940 1.920 1.950 1.900 1.980 442,000 855,320 1.9351 1.334 1.320 1.341 1.306 1.361 642,846 1.3305 -2.02%
2013-05-03 0 1.980 1.950 2.000 1.950 1.980 386,000 759,900 1.9687 1.361 1.341 1.375 1.341 1.361 561,400 1.3536 1.54%
2013-05-02 0 1.950 1.940 1.970 1.940 2.000 560,000 1,095,660 1.9565 1.341 1.334 1.355 1.334 1.375 814,466 1.3452 -1.02%
2013-04-30 0 1.970 1.950 1.980 1.930 1.990 518,000 1,014,980 1.9594 1.355 1.341 1.361 1.327 1.368 753,381 1.3472 0.00%
2013-04-29 0 1.970 1.940 1.970 1.900 1.980 126,000 244,640 1.9416 1.355 1.334 1.355 1.306 1.361 183,255 1.3350 1.55%
2013-04-26 0 1.940 1.920 1.950 1.920 1.980 310,000 604,160 1.9489 1.334 1.320 1.341 1.320 1.361 450,865 1.3400 -0.51%
2013-04-25 0 1.950 1.910 1.970 1.880 1.970 860,000 1,664,860 1.9359 1.341 1.313 1.355 1.293 1.355 1,250,787 1.3311 1.56%
2013-04-24 0 1.920 1.890 1.930 1.860 1.980 920,000 1,764,360 1.9178 1.320 1.300 1.327 1.279 1.361 1,338,051 1.3186 2.13%
2013-04-23 0 1.880 1.810 1.880 1.780 1.880 366,000 667,500 1.8238 1.293 1.244 1.293 1.224 1.293 532,312 1.2540 0.00%
2013-04-22 0 1.880 1.840 1.880 1.830 1.890 172,000 319,740 1.8590 1.293 1.265 1.293 1.258 1.300 250,157 1.2782 0.00%
2013-04-19 0 1.880 1.820 1.880 1.790 1.880 300,000 546,120 1.8204 1.293 1.251 1.293 1.231 1.293 436,321 1.2516 1.08%
2013-04-18 0 1.860 1.820 1.860 1.800 1.890 114,000 210,360 1.8453 1.279 1.251 1.279 1.238 1.300 165,802 1.2687 -1.59%
2013-04-17 0 1.890 1.840 1.890 1.750 1.900 1,092,000 1,974,860 1.8085 1.300 1.265 1.300 1.203 1.306 1,588,208 1.2435 6.18%
2013-04-16 0 1.780 1.670 1.780 1.660 1.780 132,000 225,400 1.7076 1.224 1.148 1.224 1.141 1.224 191,981 1.1741 4.71%
2013-04-15 0 1.700 1.670 1.700 1.670 1.710 22,000 37,040 1.6836 1.169 1.148 1.169 1.148 1.176 31,997 1.1576 -1.16%
2013-04-12 0 1.720 1.690 1.720 1.700 1.730 44,000 75,200 1.7091 1.183 1.162 1.183 1.169 1.189 63,994 1.1751 0.00%
2013-04-11 0 1.720 1.700 1.730 1.700 1.770 74,000 129,260 1.7468 1.183 1.169 1.189 1.169 1.217 107,626 1.2010 -2.82%
2013-04-10 0 1.770 1.700 1.750 1.660 1.770 536,000 911,460 1.7005 1.217 1.169 1.203 1.141 1.217 779,560 1.1692 4.12%
2013-04-09 0 1.700 1.670 1.700 1.660 1.700 212,000 356,080 1.6796 1.169 1.148 1.169 1.141 1.169 308,333 1.1549 0.59%
2013-04-08 0 1.690 1.660 1.690 1.650 1.690 380,819 635,426 1.6686 1.162 1.141 1.162 1.134 1.162 553,864 1.1473 0.00%
2013-04-05 0 1.690 1.660 1.690 1.660 1.720 288,000 482,920 1.6768 1.162 1.141 1.162 1.141 1.183 418,868 1.1529 -1.74%
2013-04-03 0 1.720 1.700 1.710 1.700 1.750 386,000 659,680 1.7090 1.183 1.169 1.176 1.169 1.203 561,400 1.1751 2.99%
2013-04-02 0 1.670 1.620 1.660 1.590 1.730 1,930,000 3,167,700 1.6413 1.148 1.114 1.141 1.093 1.189 2,806,998 1.1285 -3.47%
2013-03-28 0 1.730 1.680 1.730 1.680 1.750 336,000 573,280 1.7062 1.189 1.155 1.189 1.155 1.203 488,679 1.1731 2.98%
2013-03-27 0 1.680 1.660 1.680 1.660 1.680 20,000 33,560 1.6780 1.155 1.141 1.155 1.141 1.155 29,088 1.1537 -0.59%
2013-03-26 0 1.690 1.670 1.690 1.680 1.700 214,000 360,740 1.6857 1.162 1.148 1.162 1.155 1.169 311,242 1.1590 -2.31%
2013-03-25 0 1.730 1.710 1.730 1.710 1.750 436,000 755,880 1.7337 1.189 1.176 1.189 1.176 1.203 634,120 1.1920 0.00%
2013-03-22 0 1.730 1.720 1.730 1.680 1.740 904,000 1,556,940 1.7223 1.189 1.183 1.189 1.155 1.196 1,314,780 1.1842 0.58%
2013-03-21 0 1.720 1.690 1.720 1.680 1.720 2,466,000 4,226,120 1.7138 1.183 1.162 1.183 1.155 1.183 3,586,558 1.1783 1.18%
2013-03-20 0 1.700 1.660 1.700 1.680 1.730 234,000 395,060 1.6883 1.169 1.141 1.169 1.155 1.189 340,330 1.1608 0.00%
2013-03-19 0 1.700 1.680 1.720 1.690 1.700 416,000 706,800 1.6990 1.169 1.155 1.183 1.162 1.169 605,032 1.1682 0.00%
2013-03-18 0 1.700 1.650 1.700 1.640 1.700 768,000 1,283,960 1.6718 1.169 1.134 1.169 1.128 1.169 1,116,982 1.1495 0.00%
2013-03-15 0 1.700 1.670 1.700 1.690 1.700 348,000 591,100 1.6986 1.169 1.148 1.169 1.162 1.169 506,132 1.1679 0.00%
2013-03-14 0 1.700 1.660 1.700 1.630 1.700 932,000 1,551,700 1.6649 1.169 1.141 1.169 1.121 1.169 1,355,504 1.1447 1.80%
2013-03-13 0 1.670 1.630 1.700 1.600 1.700 1,216,000 2,013,180 1.6556 1.148 1.121 1.169 1.100 1.169 1,768,554 1.1383 -1.76%
2013-03-12 0 1.700 1.690 1.700 1.620 1.730 344,000 582,480 1.6933 1.169 1.162 1.169 1.114 1.189 500,315 1.1642 -1.16%
2013-03-11 0 1.720 1.690 1.720 1.680 1.750 234,000 397,720 1.6997 1.183 1.162 1.183 1.155 1.203 340,330 1.1686 -1.71%
2013-03-08 0 1.750 1.710 1.750 1.750 1.750 36,000 63,000 1.7500 1.203 1.176 1.203 1.203 1.203 52,359 1.2032 0.00%
2013-03-07 0 1.750 1.700 1.750 1.710 1.750 94,000 163,080 1.7349 1.203 1.169 1.203 1.176 1.203 136,714 1.1929 2.94%
2013-03-06 0 1.700 1.700 1.730 1.680 1.750 220,000 374,600 1.7027 1.169 1.169 1.189 1.155 1.203 319,969 1.1707 0.00%
2013-03-05 0 1.700 1.680 1.720 1.650 1.740 826,000 1,410,240 1.7073 1.169 1.155 1.183 1.134 1.196 1,201,337 1.1739 2.41%
2013-03-04 0 1.660 1.620 1.660 1.550 1.660 652,000 1,038,040 1.5921 1.141 1.114 1.141 1.066 1.141 948,271 1.0947 5.06%
2013-03-01 0 1.580 1.540 1.580 1.510 1.590 506,000 783,820 1.5491 1.086 1.059 1.086 1.038 1.093 735,928 1.0651 0.00%
2013-02-28 0 1.580 1.550 1.580 1.560 1.580 76,000 119,600 1.5737 1.086 1.066 1.086 1.073 1.086 110,535 1.0820 0.00%
2013-02-27 0 1.580 1.540 1.580 1.520 1.590 216,000 339,320 1.5709 1.086 1.059 1.086 1.045 1.093 314,151 1.0801 3.95%
2013-02-26 0 1.520 1.500 1.520 1.470 1.590 364,000 545,820 1.4995 1.045 1.031 1.045 1.011 1.093 529,403 1.0310 -0.65%
2013-02-25 0 1.530 1.480 1.530 1.440 1.540 788,000 1,177,240 1.4940 1.052 1.018 1.052 0.990 1.059 1,146,070 1.0272 6.99%
2013-02-22 0 1.430 1.420 1.430 1.370 1.430 290,000 401,480 1.3844 0.983 0.976 0.983 0.942 0.983 421,777 0.9519 2.14%
2013-02-21 0 1.400 1.370 1.400 1.380 1.430 308,000 430,020 1.3962 0.963 0.942 0.963 0.949 0.983 447,956 0.9600 0.00%
2013-02-20 0 1.400 1.370 1.400 1.330 1.450 520,000 727,000 1.3981 0.963 0.942 0.963 0.914 0.997 756,290 0.9613 2.94%
2013-02-19 0 1.360 1.360 1.370 1.360 1.460 230,000 318,340 1.3841 0.935 0.935 0.942 0.935 1.004 334,513 0.9517 -2.16%
2013-02-18 0 1.390 1.380 1.420 1.360 1.390 46,000 63,520 1.3809 0.956 0.949 0.976 0.935 0.956 66,903 0.9494 0.00%
2013-02-15 0 1.390 1.390 1.400 1.350 1.450 3,798,000 5,248,280 1.3819 0.956 0.956 0.963 0.928 0.997 5,523,823 0.9501 3.73%
2013-02-14 0 1.340 1.340 1.350 1.320 1.340 222,000 296,640 1.3362 0.921 0.921 0.928 0.908 0.921 322,877 0.9187 1.52%
2013-02-08 0 1.320 1.300 1.320 1.320 1.320 18,000 23,760 1.3200 0.908 0.894 0.908 0.908 0.908 26,179 0.9076 1.54%
2013-02-07 0 1.300 1.300 1.320 1.300 1.300 70,000 91,000 1.3000 0.894 0.894 0.908 0.894 0.894 101,808 0.8938 0.00%
2013-02-06 0 1.300 1.270 1.310 1.280 1.300 308,000 399,760 1.2979 0.894 0.873 0.901 0.880 0.894 447,956 0.8924 2.36%
2013-02-05 0 1.270 1.260 1.270 1.260 1.310 396,000 504,600 1.2742 0.873 0.866 0.873 0.866 0.901 575,944 0.8761 -5.22%
2013-02-04 0 1.340 1.320 1.350 1.320 1.350 238,000 318,460 1.3381 0.921 0.908 0.928 0.908 0.928 346,148 0.9200 0.75%
2013-02-01 0 1.330 1.320 1.330 1.320 1.340 14,606,000 19,570,560 1.3399 0.914 0.908 0.914 0.908 0.921 21,243,012 0.9213 -0.75%
2013-01-31 0 1.340 1.300 1.340 1.300 1.340 24,000 31,740 1.3225 0.921 0.894 0.921 0.894 0.921 34,906 0.9093 1.52%
2013-01-30 0 1.320 1.300 1.320 1.240 1.330 486,000 623,730 1.2834 0.908 0.894 0.908 0.853 0.914 706,840 0.8824 8.20%
2013-01-29 0 1.220 1.210 1.240 1.210 1.290 754,000 938,940 1.2453 0.839 0.832 0.853 0.832 0.887 1,096,620 0.8562 -4.69%
2013-01-28 0 1.280 1.270 1.280 1.250 1.320 984,000 1,264,252 1.2848 0.880 0.873 0.880 0.859 0.908 1,431,133 0.8834 -2.29%
2013-01-25 0 1.310 1.300 1.320 1.310 1.340 426,000 568,360 1.3342 0.901 0.894 0.908 0.901 0.921 619,576 0.9173 -2.96%
2013-01-24 0 1.350 1.330 1.360 1.300 1.370 990,000 1,346,036 1.3596 0.928 0.914 0.935 0.894 0.942 1,439,859 0.9348 3.05%
2013-01-23 0 1.310 1.310 1.320 1.310 1.340 242,000 319,498 1.3202 0.901 0.901 0.908 0.901 0.921 351,966 0.9078 -2.24%
2013-01-22 0 1.340 1.330 1.340 1.300 1.340 174,000 230,060 1.3222 0.921 0.914 0.921 0.894 0.921 253,066 0.9091 3.08%
2013-01-21 0 1.300 1.300 1.320 1.300 1.340 312,000 408,620 1.3097 0.894 0.894 0.908 0.894 0.921 453,774 0.9005 -2.99%
2013-01-18 0 1.340 1.320 1.340 1.340 1.340 156,000 209,394 1.3423 0.921 0.908 0.921 0.921 0.921 226,887 0.9229 -0.74%
2013-01-17 0 1.350 1.330 1.350 1.340 1.350 640,000 858,700 1.3417 0.928 0.914 0.928 0.921 0.928 930,818 0.9225 0.75%
2013-01-16 0 1.340 1.310 1.340 1.300 1.340 218,000 288,076 1.3214 0.921 0.901 0.921 0.894 0.921 317,060 0.9086 0.00%
2013-01-15 0 1.340 1.310 1.340 1.320 1.340 190,000 253,684 1.3352 0.921 0.901 0.921 0.908 0.921 276,337 0.9180 -0.74%
2013-01-14 0 1.350 1.340 1.360 1.330 1.360 196,000 264,320 1.3486 0.928 0.921 0.935 0.914 0.935 285,063 0.9272 0.00%
2013-01-11 0 1.350 1.320 1.350 1.340 1.370 282,000 382,560 1.3566 0.928 0.908 0.928 0.921 0.942 410,142 0.9328 -2.17%
2013-01-10 0 1.380 1.340 1.380 1.350 1.390 640,000 869,412 1.3585 0.949 0.921 0.949 0.928 0.956 930,818 0.9340 2.99%
2013-01-09 0 1.340 1.340 1.350 1.340 1.350 194,000 261,318 1.3470 0.921 0.921 0.928 0.921 0.928 282,154 0.9262 0.00%
2013-01-08 0 1.340 1.320 1.340 1.330 1.360 108,733 145,606 1.3391 0.921 0.908 0.921 0.914 0.935 158,142 0.9207 -1.47%
2013-01-07 0 1.360 1.330 1.360 1.310 1.360 174,000 228,696 1.3143 0.935 0.914 0.935 0.901 0.935 253,066 0.9037 3.03%
2013-01-04 0 1.320 1.300 1.320 1.260 1.320 406,000 523,780 1.2901 0.908 0.894 0.908 0.866 0.908 590,488 0.8870 0.76%
2013-01-03 0 1.310 1.300 1.330 1.300 1.330 390,000 510,990 1.3102 0.901 0.894 0.914 0.894 0.914 567,217 0.9009 0.00%
2013-01-02 0 1.310 1.290 1.310 1.260 1.330 720,000 919,500 1.2771 0.901 0.887 0.901 0.866 0.914 1,047,170 0.8781 0.00%
2012-12-31 0 1.310 1.270 1.310 1.300 1.340 30,000 39,400 1.3133 0.901 0.873 0.901 0.894 0.921 43,632 0.9030 0.77%
2012-12-28 0 1.300 1.280 1.300 1.220 1.360 968,000 1,253,160 1.2946 0.894 0.880 0.894 0.839 0.935 1,407,862 0.8901 -2.26%
2012-12-27 0 1.330 1.320 1.330 1.310 1.340 362,000 479,040 1.3233 0.914 0.908 0.914 0.901 0.921 526,494 0.9099 -1.48%
2012-12-24 0 1.350 1.310 1.350 1.340 1.350 364,000 487,604 1.3396 0.928 0.901 0.928 0.921 0.928 529,403 0.9210 0.75%
2012-12-21 0 1.340 1.320 1.340 1.320 1.340 466,000 622,400 1.3356 0.921 0.908 0.921 0.908 0.921 677,752 0.9183 0.00%
2012-12-20 0 1.340 1.320 1.340 1.310 1.340 16,000 21,260 1.3288 0.921 0.908 0.921 0.901 0.921 23,270 0.9136 0.00%
2012-12-19 0 1.340 1.320 1.340 1.340 1.350 842,000 1,128,380 1.3401 0.921 0.908 0.921 0.921 0.928 1,224,607 0.9214 0.00%
2012-12-18 0 1.340 1.320 1.340 1.340 1.340 10,000 13,400 1.3400 0.921 0.908 0.921 0.921 0.921 14,544 0.9213 0.00%
2012-12-17 0 1.340 1.310 1.340 1.310 1.340 138,000 183,420 1.3291 0.921 0.901 0.921 0.901 0.921 200,708 0.9139 0.00%
2012-12-14 0 1.340 1.310 1.340 1.330 1.340 50,000 66,660 1.3332 0.921 0.901 0.921 0.914 0.921 72,720 0.9167 0.00%
2012-12-13 0 1.340 1.310 1.340 1.340 1.340 10,000 13,400 1.3400 0.921 0.901 0.921 0.921 0.921 14,544 0.9213 0.00%
2012-12-12 0 1.340 1.300 1.340 1.330 1.350 64,000 85,700 1.3391 0.921 0.894 0.921 0.914 0.928 93,082 0.9207 0.00%
2012-12-11 0 1.340 1.320 1.340 1.320 1.350 174,000 230,660 1.3256 0.921 0.908 0.921 0.908 0.928 253,066 0.9115 -0.74%
2012-12-10 0 1.350 1.340 1.350 1.300 1.350 300,000 399,420 1.3314 0.928 0.921 0.928 0.894 0.928 436,321 0.9154 0.75%
2012-12-07 0 1.340 1.320 1.340 1.320 1.340 10,000 13,240 1.3240 0.921 0.908 0.921 0.908 0.921 14,544 0.9103 0.00%
2012-12-06 0 1.340 1.320 1.340 1.340 1.350 98,000 131,600 1.3429 0.921 0.908 0.921 0.921 0.928 142,532 0.9233 0.00%
2012-12-05 0 1.340 1.320 1.350 1.340 1.350 230,000 310,140 1.3484 0.921 0.908 0.928 0.921 0.928 334,513 0.9271 0.00%
2012-12-04 0 1.340 1.300 1.340 1.340 1.340 50,000 67,000 1.3400 0.921 0.894 0.921 0.921 0.921 72,720 0.9213 -0.74%
2012-12-03 0 1.350 1.340 1.350 1.340 1.360 56,000 75,320 1.3450 0.928 0.921 0.928 0.921 0.935 81,447 0.9248 0.00%
2012-11-30 0 1.350 1.320 1.350 - - 0 0 - 0.928 0.908 0.928 - - 0 - 0.00%
2012-11-29 0 1.350 1.320 1.350 1.350 1.350 12,000 16,200 1.3500 0.928 0.908 0.928 0.928 0.928 17,453 0.9282 0.00%
2012-11-28 0 1.350 1.290 1.350 1.350 1.350 28,000 37,800 1.3500 0.928 0.887 0.928 0.928 0.928 40,723 0.9282 0.00%
2012-11-27 0 1.350 1.310 1.350 1.360 1.360 4,000 5,440 1.3600 0.928 0.901 0.928 0.935 0.935 5,818 0.9351 0.00%
2012-11-26 0 1.350 1.320 1.350 1.310 1.360 60,000 79,640 1.3273 0.928 0.908 0.928 0.901 0.935 87,264 0.9126 -0.74%
2012-11-23 0 1.360 1.320 1.360 1.360 1.360 18,000 24,480 1.3600 0.935 0.908 0.935 0.935 0.935 26,179 0.9351 0.74%
2012-11-22 0 1.350 1.320 1.350 1.360 1.360 10,000 13,600 1.3600 0.928 0.908 0.928 0.935 0.935 14,544 0.9351 -0.74%
2012-11-21 0 1.360 1.320 1.360 - - 0 0 - 0.935 0.908 0.935 - - 0 - 0.00%
2012-11-20 0 1.360 1.320 1.360 1.320 1.360 110,000 145,560 1.3233 0.935 0.908 0.935 0.908 0.935 159,984 0.9098 -0.73%
2012-11-19 0 1.370 1.320 1.370 1.370 1.380 26,000 35,680 1.3723 0.942 0.908 0.942 0.942 0.949 37,814 0.9436 0.00%
2012-11-16 0 1.370 1.310 1.370 1.380 1.380 36,000 49,680 1.3800 0.942 0.901 0.942 0.949 0.949 52,359 0.9488 0.00%
2012-11-15 0 1.370 1.320 1.370 1.370 1.370 6,000 8,220 1.3700 0.942 0.908 0.942 0.942 0.942 8,726 0.9420 0.74%
2012-11-14 0 1.360 1.320 1.360 1.310 1.370 74,000 98,560 1.3319 0.935 0.908 0.935 0.901 0.942 107,626 0.9158 -0.73%
2012-11-13 0 1.370 1.320 1.370 1.370 1.410 1,018,000 1,365,340 1.3412 0.942 0.908 0.942 0.942 0.969 1,480,582 0.9222 0.00%
2012-11-12 0 1.370 1.340 1.370 1.330 1.370 1,034,000 1,415,920 1.3694 0.942 0.921 0.942 0.914 0.942 1,503,853 0.9415 0.00%
2012-11-09 0 1.370 1.330 1.370 1.360 1.400 60,000 83,660 1.3943 0.942 0.914 0.942 0.935 0.963 87,264 0.9587 2.24%
2012-11-08 0 1.340 1.300 1.340 1.310 1.350 200,000 265,720 1.3286 0.921 0.894 0.921 0.901 0.928 290,881 0.9135 0.00%
2012-11-07 0 1.340 1.290 1.340 - - 0 0 - 0.921 0.887 0.921 - - 0 - -0.74%
2012-11-06 0 1.350 1.320 1.350 1.350 1.400 24,000 33,500 1.3958 0.928 0.908 0.928 0.928 0.963 34,906 0.9597 0.00%
2012-11-05 0 1.350 1.310 1.350 - - 0 0 - 0.928 0.901 0.928 - - 0 - 0.00%
2012-11-02 0 1.350 1.340 1.360 1.350 1.360 70,000 94,580 1.3511 0.928 0.921 0.935 0.928 0.935 101,808 0.9290 1.50%
2012-11-01 0 1.330 1.320 1.350 1.330 1.370 84,000 112,840 1.3433 0.914 0.908 0.928 0.914 0.942 122,170 0.9236 -1.48%
2012-10-31 0 1.350 1.330 1.350 1.330 1.350 14,000 18,860 1.3471 0.928 0.914 0.928 0.914 0.928 20,362 0.9263 0.00%
2012-10-30 0 1.350 1.320 1.390 1.300 1.360 58,000 77,160 1.3303 0.928 0.908 0.956 0.894 0.935 84,355 0.9147 0.00%
2012-10-29 0 1.350 1.320 1.350 1.320 1.350 118,000 156,300 1.3246 0.928 0.908 0.928 0.908 0.928 171,620 0.9107 0.00%
2012-10-26 0 1.350 1.320 1.350 1.350 1.400 26,000 35,600 1.3692 0.928 0.908 0.928 0.928 0.963 37,814 0.9414 0.00%
2012-10-25 0 1.350 1.310 1.350 1.220 1.360 168,000 219,440 1.3062 0.928 0.901 0.928 0.839 0.935 244,340 0.8981 -0.74%
2012-10-24 0 1.360 1.320 1.360 1.350 1.360 206,000 278,160 1.3503 0.935 0.908 0.935 0.928 0.935 299,607 0.9284 0.74%
2012-10-22 0 1.350 1.350 1.360 1.320 1.370 276,000 368,280 1.3343 0.928 0.928 0.935 0.908 0.942 401,415 0.9175 0.75%
2012-10-19 0 1.340 1.320 1.340 1.350 1.350 38,000 51,300 1.3500 0.921 0.908 0.921 0.928 0.928 55,267 0.9282 -2.90%
2012-10-18 0 1.380 1.350 1.380 1.340 1.380 298,000 401,660 1.3479 0.949 0.928 0.949 0.921 0.949 433,412 0.9267 0.73%
2012-10-17 0 1.370 1.320 1.370 - - 0 0 - 0.942 0.908 0.942 - - 0 - 0.00%
2012-10-16 0 1.370 1.310 1.370 1.360 1.380 20,000 27,460 1.3730 0.942 0.901 0.942 0.935 0.949 29,088 0.9440 2.24%
2012-10-15 0 1.340 1.290 1.340 - - 0 0 - 0.921 0.887 0.921 - - 0 - -0.74%
2012-10-12 0 1.350 1.300 1.350 1.350 1.350 12,000 16,200 1.3500 0.928 0.894 0.928 0.928 0.928 17,453 0.9282 0.75%
2012-10-11 0 1.340 1.320 1.340 1.340 1.340 30,000 40,200 1.3400 0.921 0.908 0.921 0.921 0.921 43,632 0.9213 -2.19%
2012-10-10 0 1.370 1.340 1.370 1.370 1.370 8,000 10,960 1.3700 0.942 0.921 0.942 0.942 0.942 11,635 0.9420 -0.72%
2012-10-09 0 1.380 1.350 1.380 - - 0 0 - 0.949 0.928 0.949 - - 0 - 0.00%
2012-10-08 0 1.380 1.340 1.380 1.350 1.420 70,000 95,500 1.3643 0.949 0.921 0.949 0.928 0.976 101,808 0.9380 0.73%
2012-10-05 0 1.370 1.350 1.370 - - 0 0 - 0.942 0.928 0.942 - - 0 - 0.00%
2012-10-04 0 1.370 1.340 1.370 1.350 1.450 186,000 252,880 1.3596 0.942 0.921 0.942 0.928 0.997 270,519 0.9348 -2.14%
2012-10-03 0 1.400 1.320 1.400 1.350 1.430 90,000 123,120 1.3680 0.963 0.908 0.963 0.928 0.983 130,896 0.9406 3.70%
2012-09-28 0 1.350 1.310 1.350 1.350 1.350 90,000 121,500 1.3500 0.928 0.901 0.928 0.928 0.928 130,896 0.9282 0.00%
2012-09-27 0 1.350 1.300 1.350 1.350 1.370 6,000 8,140 1.3567 0.928 0.894 0.928 0.928 0.942 8,726 0.9328 0.75%
2012-09-26 0 1.340 1.280 1.340 1.330 1.340 54,000 72,320 1.3393 0.921 0.880 0.921 0.914 0.921 78,538 0.9208 0.00%
2012-09-25 0 1.340 1.280 1.340 - - 0 0 - 0.921 0.880 0.921 - - 0 - 0.00%
2012-09-24 0 1.340 1.270 1.340 - - 0 0 - 0.921 0.873 0.921 - - 0 - -0.74%
2012-09-21 0 1.350 1.280 1.350 1.340 1.360 42,000 56,420 1.3433 0.928 0.880 0.928 0.921 0.935 61,085 0.9236 0.75%
2012-09-20 0 1.340 1.260 1.340 1.250 1.340 170,000 215,340 1.2667 0.921 0.866 0.921 0.859 0.921 247,249 0.8709 0.00%
2012-09-19 0 1.340 1.320 1.340 1.340 1.340 10,000 13,400 1.3400 0.921 0.908 0.921 0.921 0.921 14,544 0.9213 3.08%
2012-09-18 0 1.300 1.280 1.300 1.300 1.350 58,000 75,600 1.3034 0.894 0.880 0.894 0.894 0.928 84,355 0.8962 -2.26%
2012-09-17 0 1.330 1.280 1.330 1.290 1.340 36,000 47,180 1.3106 0.914 0.880 0.914 0.887 0.921 52,359 0.9011 2.45%
2012-09-14 0 1.340 1.330 1.340 1.340 1.350 72,000 96,580 1.3414 0.893 0.886 0.893 0.893 0.899 108,089 0.8935 -0.74%
2012-09-13 0 1.350 1.320 1.350 1.320 1.350 46,000 61,020 1.3265 0.899 0.879 0.899 0.879 0.899 69,057 0.8836 0.00%
2012-09-12 0 1.350 1.310 1.350 1.400 1.400 492,000 650,400 1.3220 0.899 0.873 0.899 0.933 0.933 738,606 0.8806 0.00%
2012-09-11 0 1.350 1.320 1.350 1.320 1.360 56,000 74,400 1.3286 0.899 0.879 0.899 0.879 0.906 84,069 0.8850 0.00%
2012-09-10 0 1.350 1.310 1.350 1.350 1.370 554,000 747,940 1.3501 0.899 0.873 0.899 0.899 0.913 831,683 0.8993 0.00%
2012-09-07 0 1.350 1.290 1.350 1.320 1.350 42,000 55,980 1.3329 0.899 0.859 0.899 0.879 0.899 63,052 0.8878 0.75%
2012-09-06 0 1.340 1.290 1.380 1.350 1.350 4,000 5,400 1.3500 0.893 0.859 0.919 0.899 0.899 6,005 0.8993 0.00%
2012-09-05 0 1.340 1.290 1.340 1.340 1.350 6,000 8,080 1.3467 0.893 0.859 0.893 0.893 0.899 9,007 0.8970 0.00%
2012-09-04 0 1.340 1.270 1.340 - - 0 0 - 0.893 0.846 0.893 - - 0 - -0.74%
2012-09-03 0 1.350 1.310 1.350 1.340 1.350 8,000 10,780 1.3475 0.899 0.873 0.899 0.893 0.899 12,010 0.8976 -2.88%
2012-08-31 0 1.390 1.320 1.390 1.320 1.390 24,000 32,680 1.3617 0.926 0.879 0.926 0.879 0.926 36,030 0.9070 -2.11%
2012-08-30 0 1.420 1.280 1.420 1.440 1.440 4,000 5,760 1.4400 0.946 0.853 0.946 0.959 0.959 6,005 0.9592 3.65%
2012-08-29 0 1.370 1.300 1.370 1.330 1.370 18,000 24,020 1.3344 0.913 0.866 0.913 0.886 0.913 27,022 0.8889 4.58%
2012-08-28 0 1.310 1.260 1.310 1.280 1.310 4,000 5,180 1.2950 0.873 0.839 0.873 0.853 0.873 6,005 0.8626 -0.76%
2012-08-27 0 1.320 1.260 1.320 1.230 1.320 56,000 69,500 1.2411 0.879 0.839 0.879 0.819 0.879 84,069 0.8267 1.54%
2012-08-24 0 1.300 1.300 1.330 1.300 1.330 56,000 74,300 1.3268 0.866 0.866 0.886 0.866 0.886 84,069 0.8838 0.00%
2012-08-23 0 1.300 1.270 1.370 1.300 1.310 6,000 7,820 1.3033 0.866 0.846 0.913 0.866 0.873 9,007 0.8682 0.00%
2012-08-22 0 1.300 1.280 1.300 1.300 1.300 322,000 418,600 1.3000 0.866 0.853 0.866 0.866 0.866 483,397 0.8660 -1.52%
2012-08-21 0 1.320 1.290 1.340 1.250 1.370 498,000 660,960 1.3272 0.879 0.859 0.893 0.833 0.913 747,614 0.8841 1.54%
2012-08-20 0 1.300 1.260 1.300 1.210 1.370 346,000 422,280 1.2205 0.866 0.839 0.866 0.806 0.913 519,426 0.8130 -2.99%
2012-08-17 0 1.340 1.300 1.340 1.340 1.340 50,000 67,000 1.3400 0.893 0.866 0.893 0.893 0.893 75,062 0.8926 0.00%
2012-08-16 0 1.340 1.290 1.340 - - 0 0 - 0.893 0.859 0.893 - - 0 - 0.00%
2012-08-15 0 1.340 1.300 1.340 - - 0 0 - 0.893 0.866 0.893 - - 0 - 0.00%
2012-08-14 0 1.340 1.320 1.340 1.340 1.380 12,000 16,160 1.3467 0.893 0.879 0.893 0.893 0.919 18,015 0.8970 -0.74%
2012-08-13 0 1.350 1.310 1.380 - - 0 0 - 0.899 0.873 0.919 - - 0 - 0.00%
2012-08-10 0 1.350 1.310 1.350 1.330 1.350 54,000 71,900 1.3315 0.899 0.873 0.899 0.886 0.899 81,067 0.8869 0.75%
2012-08-09 0 1.340 1.320 1.340 1.340 1.380 34,000 45,660 1.3429 0.893 0.879 0.893 0.893 0.919 51,042 0.8946 0.00%
2012-08-08 0 1.340 1.310 1.340 - - 0 0 - 0.893 0.873 0.893 - - 0 - 0.00%
2012-08-07 0 1.340 1.300 1.340 1.300 1.340 212,000 276,040 1.3021 0.893 0.866 0.893 0.866 0.893 318,261 0.8673 -2.19%
2012-08-06 0 1.370 1.360 1.370 1.350 1.380 30,000 40,600 1.3533 0.913 0.906 0.913 0.899 0.919 45,037 0.9015 1.48%
2012-08-03 0 1.350 1.300 1.350 1.300 1.350 68,000 91,000 1.3382 0.899 0.866 0.899 0.866 0.899 102,084 0.8914 -0.74%
2012-08-02 0 1.360 1.260 1.360 - - 0 0 - 0.906 0.839 0.906 - - 0 - -1.45%
2012-08-01 0 1.380 1.290 1.380 - - 0 0 - 0.919 0.859 0.919 - - 0 - 0.00%
2012-07-31 0 1.380 1.280 1.380 1.380 1.380 12,000 16,260 1.3550 0.919 0.853 0.919 0.919 0.919 18,015 0.9026 4.55%
2012-07-30 0 1.320 1.270 1.420 - - 0 0 - 0.879 0.846 0.946 - - 0 - 0.00%
2012-07-27 0 1.320 1.300 1.450 - - 0 0 - 0.879 0.866 0.966 - - 0 - 0.00%
2012-07-26 0 1.320 1.310 1.320 1.320 1.430 98,000 129,940 1.3259 0.879 0.873 0.879 0.879 0.953 147,121 0.8832 -4.35%
2012-07-25 0 1.380 1.310 1.380 1.400 1.400 4,000 5,600 1.4000 0.919 0.873 0.919 0.933 0.933 6,005 0.9326 0.73%
2012-07-24 0 1.370 1.280 1.400 - - 0 0 - 0.913 0.853 0.933 - - 0 - 0.00%
2012-07-23 0 1.370 1.290 1.370 - - 0 0 - 0.913 0.859 0.913 - - 0 - 0.00%
2012-07-20 0 1.370 1.310 1.370 1.350 1.440 182,000 250,240 1.3749 0.913 0.873 0.913 0.899 0.959 273,224 0.9159 0.74%
2012-07-19 0 1.360 1.300 1.360 1.360 1.360 2,000 2,720 1.3600 0.906 0.866 0.906 0.906 0.906 3,002 0.9059 3.03%
2012-07-18 0 1.320 1.270 1.320 1.320 1.360 8,000 10,720 1.3400 0.879 0.846 0.879 0.879 0.906 12,010 0.8926 0.00%
2012-07-17 0 1.320 1.280 1.320 - - 0 0 - 0.879 0.853 0.879 - - 0 - 0.00%
2012-07-16 0 1.320 1.280 1.330 - - 0 0 - 0.879 0.853 0.886 - - 0 - 0.00%
2012-07-13 0 1.320 1.300 1.330 1.270 1.450 186,000 245,900 1.3220 0.879 0.866 0.886 0.846 0.966 279,229 0.8806 -8.97%
2012-07-12 0 1.450 1.320 1.440 1.290 1.450 374,000 535,560 1.4320 0.966 0.879 0.959 0.859 0.966 561,461 0.9539 12.40%
2012-07-11 0 1.290 1.250 1.290 1.290 1.290 4,000 5,160 1.2900 0.859 0.833 0.859 0.859 0.859 6,005 0.8593 -0.77%
2012-07-10 0 1.300 1.250 1.300 1.290 1.300 4,000 5,180 1.2950 0.866 0.833 0.866 0.859 0.866 6,005 0.8626 4.00%
2012-07-09 0 1.250 1.250 1.290 1.250 1.300 70,000 89,300 1.2757 0.833 0.833 0.859 0.833 0.866 105,086 0.8498 -3.10%
2012-07-06 0 1.290 1.280 1.290 1.300 1.300 4,000 5,200 1.3000 0.859 0.853 0.859 0.866 0.866 6,005 0.8660 1.57%
2012-07-05 0 1.270 1.250 1.270 1.190 1.280 728,000 897,340 1.2326 0.846 0.833 0.846 0.793 0.853 1,092,897 0.8211 0.79%
2012-07-04 0 1.260 1.210 1.260 1.250 1.260 56,000 70,280 1.2550 0.839 0.806 0.839 0.833 0.839 84,069 0.8360 0.80%
2012-07-03 0 1.250 1.230 1.260 1.250 1.260 101,890 127,766 1.2540 0.833 0.819 0.839 0.833 0.839 152,961 0.8353 0.81%
2012-06-29 0 1.240 1.210 1.240 1.200 1.270 158,000 193,400 1.2241 0.826 0.806 0.826 0.799 0.846 237,195 0.8154 1.64%
2012-06-28 0 1.220 1.200 1.250 1.180 1.280 436,000 534,160 1.2251 0.813 0.799 0.833 0.786 0.853 654,537 0.8161 -4.69%
2012-06-27 0 1.280 1.240 1.280 1.230 1.290 710,000 901,440 1.2696 0.853 0.826 0.853 0.819 0.859 1,065,875 0.8457 4.07%
2012-06-26 0 1.230 1.210 1.240 1.220 1.240 2,444,000 3,006,840 1.2303 0.819 0.806 0.826 0.813 0.826 3,669,013 0.8195 0.00%
2012-06-25 0 1.230 1.200 1.240 1.210 1.230 1,300,000 1,597,040 1.2285 0.819 0.799 0.826 0.806 0.819 1,951,602 0.8183 1.65%
2012-06-22 0 1.210 1.190 1.210 1.190 1.230 94,000 112,340 1.1951 0.806 0.793 0.806 0.793 0.819 141,116 0.7961 0.00%
2012-06-21 0 1.210 1.190 1.210 1.190 1.210 120,000 143,320 1.1943 0.806 0.793 0.806 0.793 0.806 180,148 0.7956 -0.82%
2012-06-20 0 1.220 1.210 1.230 1.220 1.250 598,000 735,540 1.2300 0.813 0.806 0.819 0.813 0.833 897,737 0.8193 0.83%
2012-06-19 0 1.210 1.210 1.240 1.190 1.250 628,000 773,580 1.2318 0.806 0.806 0.826 0.793 0.833 942,774 0.8205 -3.20%
2012-06-18 0 1.250 1.240 1.250 1.250 1.250 4,000 5,000 1.2500 0.833 0.826 0.833 0.833 0.833 6,005 0.8326 0.00%
2012-06-15 0 1.250 1.230 1.250 1.230 1.250 126,000 156,620 1.2430 0.833 0.819 0.833 0.819 0.833 189,155 0.8280 0.00%
2012-06-14 0 1.250 1.200 1.250 1.250 1.250 8,000 10,000 1.2500 0.833 0.799 0.833 0.833 0.833 12,010 0.8326 1.63%
2012-06-13 0 1.230 1.210 1.230 1.230 1.260 294,000 365,180 1.2421 0.819 0.806 0.819 0.819 0.839 441,362 0.8274 -1.60%
2012-06-12 0 1.250 1.230 1.250 - - 0 0 - 0.833 0.819 0.833 - - 0 - 0.00%
2012-06-11 0 1.250 1.210 1.250 - - 0 0 - 0.833 0.806 0.833 - - 0 - 0.00%
2012-06-08 0 1.250 1.230 1.260 1.250 1.260 184,000 230,880 1.2548 0.833 0.819 0.839 0.833 0.839 276,227 0.8358 -0.79%
2012-06-07 0 1.260 1.220 1.260 1.250 1.260 14,000 17,540 1.2529 0.839 0.813 0.839 0.833 0.839 21,017 0.8346 0.80%
2012-06-06 0 1.250 1.210 1.250 1.220 1.260 766,000 953,640 1.2450 0.833 0.806 0.833 0.813 0.839 1,149,944 0.8293 0.00%
2012-06-05 0 1.250 1.210 1.250 1.200 1.260 586,000 730,160 1.2460 0.833 0.806 0.833 0.799 0.839 879,722 0.8300 0.81%
2012-06-04 0 1.240 1.210 1.240 1.160 1.260 384,000 476,340 1.2405 0.826 0.806 0.826 0.773 0.839 576,473 0.8263 -1.59%
2012-06-01 0 1.260 1.220 1.260 1.250 1.270 104,000 130,580 1.2556 0.839 0.813 0.839 0.833 0.846 156,128 0.8364 -0.79%
2012-05-31 0 1.270 1.250 1.270 1.270 1.280 84,000 106,760 1.2710 0.846 0.833 0.846 0.846 0.853 126,104 0.8466 0.00%
2012-05-30 0 1.270 1.250 1.270 1.230 1.370 752,000 961,200 1.2782 0.846 0.833 0.846 0.819 0.913 1,128,927 0.8514 0.79%
2012-05-29 0 1.260 1.220 1.260 - - 0 0 - 0.839 0.813 0.839 - - 0 - 0.00%
2012-05-28 0 1.260 1.230 1.260 1.250 1.270 118,000 148,240 1.2563 0.839 0.819 0.839 0.833 0.846 177,145 0.8368 -0.79%
2012-05-25 0 1.270 1.230 1.270 - - 0 0 - 0.846 0.819 0.846 - - 0 - -0.78%
2012-05-24 0 1.280 1.210 1.280 1.220 1.280 120,000 148,400 1.2367 0.853 0.806 0.853 0.813 0.853 180,148 0.8238 0.79%
2012-05-23 0 1.270 1.210 1.270 1.210 1.280 32,000 39,900 1.2469 0.846 0.806 0.846 0.806 0.853 48,039 0.8306 0.00%
2012-05-22 0 1.270 1.230 1.270 1.270 1.290 152,000 194,080 1.2768 0.846 0.819 0.846 0.846 0.859 228,187 0.8505 0.00%
2012-05-21 0 1.270 1.220 1.270 1.250 1.300 200,000 259,540 1.2977 0.846 0.813 0.846 0.833 0.866 300,247 0.8644 4.10%
2012-05-18 0 1.220 1.140 1.220 1.180 1.240 96,000 114,440 1.1921 0.813 0.759 0.813 0.786 0.826 144,118 0.7941 1.96%
2012-05-17 0 1.240 1.200 1.240 1.210 1.300 446,000 562,140 1.2604 0.797 0.771 0.797 0.778 0.836 693,892 0.8101 2.48%
2012-05-16 0 1.210 1.180 1.210 1.180 1.240 154,000 185,180 1.2025 0.778 0.758 0.778 0.758 0.797 239,595 0.7729 -1.63%
2012-05-15 0 1.230 1.220 1.230 1.200 1.250 232,000 284,840 1.2278 0.791 0.784 0.791 0.771 0.803 360,948 0.7891 -1.60%
2012-05-14 0 1.250 1.230 1.250 1.240 1.260 238,000 296,560 1.2461 0.803 0.791 0.803 0.797 0.810 370,283 0.8009 0.00%
2012-05-11 0 1.250 1.230 1.250 1.250 1.270 44,000 55,040 1.2509 0.803 0.791 0.803 0.803 0.816 68,456 0.8040 0.00%
2012-05-10 0 1.250 1.250 1.280 1.230 1.280 182,000 227,520 1.2501 0.803 0.803 0.823 0.791 0.823 283,158 0.8035 -3.10%
2012-05-09 0 1.290 1.270 1.290 1.280 1.290 102,000 131,280 1.2871 0.829 0.816 0.829 0.823 0.829 158,693 0.8273 -0.77%
2012-05-08 0 1.300 1.270 1.300 1.270 1.300 184,000 235,820 1.2816 0.836 0.816 0.836 0.816 0.836 286,269 0.8238 0.00%
2012-05-07 0 1.300 1.260 1.300 1.250 1.330 312,000 398,580 1.2775 0.836 0.810 0.836 0.803 0.855 485,413 0.8211 -5.11%
2012-05-04 0 1.370 1.330 1.370 1.350 1.400 168,000 232,360 1.3831 0.881 0.855 0.881 0.868 0.900 261,376 0.8890 0.00%
2012-05-03 0 1.370 1.300 1.370 1.350 1.400 34,000 46,120 1.3565 0.881 0.836 0.881 0.868 0.900 52,898 0.8719 1.48%
2012-05-02 0 1.350 1.270 1.320 1.300 1.370 20,000 26,540 1.3270 0.868 0.816 0.848 0.836 0.881 31,116 0.8529 0.75%
2012-04-30 0 1.340 1.260 1.340 1.320 1.350 8,000 10,680 1.3350 0.861 0.810 0.861 0.848 0.868 12,446 0.8581 3.08%
2012-04-27 0 1.300 1.300 1.310 1.300 1.350 34,000 44,400 1.3059 0.836 0.836 0.842 0.836 0.868 52,898 0.8394 -1.52%
2012-04-26 0 1.320 1.290 1.320 1.280 1.320 82,000 106,520 1.2990 0.848 0.829 0.848 0.823 0.848 127,577 0.8349 1.54%
2012-04-25 0 1.300 1.260 1.300 1.260 1.300 16,000 20,440 1.2775 0.836 0.810 0.836 0.810 0.836 24,893 0.8211 0.00%
2012-04-24 0 1.300 1.260 1.300 1.270 1.300 362,000 464,660 1.2836 0.836 0.810 0.836 0.816 0.836 563,204 0.8250 -4.41%
2012-04-23 0 1.360 1.280 1.400 1.290 1.360 60,000 77,800 1.2967 0.874 0.823 0.900 0.829 0.874 93,349 0.8334 5.43%
2012-04-20 0 1.290 1.280 1.290 1.290 1.350 558,000 723,240 1.2961 0.829 0.823 0.829 0.829 0.868 868,143 0.8331 -0.77%
2012-04-19 0 1.300 1.290 1.300 1.300 1.340 106,000 138,160 1.3034 0.836 0.829 0.836 0.836 0.861 164,916 0.8378 0.00%
2012-04-18 0 1.300 1.280 1.300 1.280 1.330 148,000 192,500 1.3007 0.836 0.823 0.836 0.823 0.855 230,260 0.8360 -0.76%
2012-04-17 0 1.310 1.280 1.310 1.280 1.310 466,000 603,540 1.2952 0.842 0.823 0.842 0.823 0.842 725,008 0.8325 -2.24%
2012-04-16 0 1.340 1.270 1.340 1.250 1.350 204,000 263,100 1.2897 0.861 0.816 0.861 0.803 0.868 317,386 0.8290 3.88%
2012-04-13 0 1.290 1.290 1.320 1.290 1.320 260,000 336,800 1.2954 0.829 0.829 0.848 0.829 0.848 404,511 0.8326 -2.27%
2012-04-12 0 1.320 1.320 1.350 1.320 1.340 78,000 103,900 1.3321 0.848 0.848 0.868 0.848 0.861 121,353 0.8562 -0.75%
2012-04-11 0 1.330 1.310 1.330 1.300 1.350 710,000 929,540 1.3092 0.855 0.842 0.855 0.836 0.868 1,104,626 0.8415 -1.48%
2012-04-10 0 1.350 1.320 1.350 1.350 1.350 4,000 5,400 1.3500 0.868 0.848 0.868 0.868 0.868 6,223 0.8677 0.00%
2012-04-05 0 1.350 1.330 1.350 1.300 1.350 24,000 31,500 1.3125 0.868 0.855 0.868 0.836 0.868 37,339 0.8436 0.00%
2012-04-03 0 1.350 1.340 1.350 1.340 1.380 190,000 256,400 1.3495 0.868 0.861 0.868 0.861 0.887 295,604 0.8674 -2.17%
2012-04-02 0 1.380 1.340 1.380 1.330 1.390 44,000 59,580 1.3541 0.887 0.861 0.887 0.855 0.893 68,456 0.8703 2.22%
2012-03-30 0 1.350 1.330 1.350 1.320 1.380 218,000 289,820 1.3294 0.868 0.855 0.868 0.848 0.887 339,167 0.8545 -2.88%
2012-03-29 0 1.390 1.340 1.390 1.340 1.390 8,376,000 11,714,920 1.3986 0.893 0.861 0.893 0.861 0.893 13,031,477 0.8990 0.00%
2012-03-28 0 1.390 1.390 1.400 1.390 1.400 272,000 380,700 1.3996 0.893 0.893 0.900 0.893 0.900 423,181 0.8996 -0.71%
2012-03-27 0 1.400 1.390 1.400 1.400 1.410 604,000 848,640 1.4050 0.900 0.893 0.900 0.900 0.906 939,710 0.9031 0.00%
2012-03-26 0 1.400 1.390 1.420 1.400 1.420 56,000 79,040 1.4114 0.900 0.893 0.913 0.900 0.913 87,125 0.9072 -1.41%
2012-03-23 0 1.420 1.410 1.420 1.400 1.420 204,000 287,120 1.4075 0.913 0.906 0.913 0.900 0.913 317,386 0.9046 -1.39%
2012-03-22 0 1.440 1.410 1.440 1.430 1.440 200,000 287,500 1.4375 0.926 0.906 0.926 0.919 0.926 311,162 0.9240 0.70%
2012-03-21 0 1.430 1.410 1.430 1.420 1.440 66,000 94,760 1.4358 0.919 0.906 0.919 0.913 0.926 102,684 0.9228 0.00%
2012-03-20 0 1.430 1.410 1.430 1.410 1.450 180,000 258,320 1.4351 0.919 0.906 0.919 0.906 0.932 280,046 0.9224 -0.69%
2012-03-19 0 1.440 1.430 1.450 1.440 1.460 48,000 69,520 1.4483 0.926 0.919 0.932 0.926 0.938 74,679 0.9309 -1.37%
2012-03-16 0 1.460 1.450 1.460 1.460 1.460 194,000 283,240 1.4600 0.938 0.932 0.938 0.938 0.938 301,827 0.9384 0.00%
2012-03-15 0 1.460 1.440 1.460 1.450 1.470 194,000 282,500 1.4562 0.938 0.926 0.938 0.932 0.945 301,827 0.9360 1.39%
2012-03-14 0 1.440 1.430 1.440 1.410 1.450 134,000 192,640 1.4376 0.926 0.919 0.926 0.906 0.932 208,479 0.9240 -0.69%
2012-03-13 0 1.450 1.420 1.450 1.450 1.450 118,000 171,100 1.4500 0.932 0.913 0.932 0.932 0.932 183,586 0.9320 0.00%
2012-03-12 0 1.450 1.430 1.450 1.400 1.480 158,000 231,660 1.4662 0.932 0.919 0.932 0.900 0.951 245,818 0.9424 -2.03%
2012-03-09 0 1.480 1.470 1.480 1.480 1.500 1,114,000 1,650,920 1.4820 0.951 0.945 0.951 0.951 0.964 1,733,174 0.9525 0.00%
2012-03-08 0 1.480 1.440 1.480 1.470 1.480 324,000 478,400 1.4765 0.951 0.926 0.951 0.945 0.951 504,083 0.9491 0.68%
2012-03-07 0 1.470 1.450 1.470 1.470 1.480 40,000 59,180 1.4795 0.945 0.932 0.945 0.945 0.951 62,232 0.9510 -1.34%
2012-03-06 0 1.490 1.460 1.490 1.460 1.500 802,000 1,196,600 1.4920 0.958 0.938 0.958 0.938 0.964 1,247,761 0.9590 0.00%
2012-03-05 0 1.490 1.460 1.490 1.480 1.520 426,000 639,080 1.5002 0.958 0.938 0.958 0.951 0.977 662,776 0.9642 -1.32%
2012-03-02 0 1.510 1.500 1.510 1.480 1.510 152,000 227,920 1.4995 0.971 0.964 0.971 0.951 0.971 236,483 0.9638 2.72%
2012-03-01 0 1.470 1.460 1.470 1.470 1.500 26,000 38,820 1.4931 0.945 0.938 0.945 0.945 0.964 40,451 0.9597 -2.65%
2012-02-29 0 1.510 1.470 1.510 1.500 1.530 168,000 253,180 1.5070 0.971 0.945 0.971 0.964 0.983 261,376 0.9686 -1.31%
2012-02-28 0 1.530 1.520 1.530 1.530 1.540 26,000 39,840 1.5323 0.983 0.977 0.983 0.983 0.990 40,451 0.9849 -0.65%
2012-02-27 0 1.540 1.500 1.540 1.540 1.550 524,000 810,800 1.5473 0.990 0.964 0.990 0.990 0.996 815,245 0.9945 0.00%
2012-02-24 0 1.540 1.520 1.550 1.540 1.600 224,000 349,700 1.5612 0.990 0.977 0.996 0.990 1.028 348,502 1.0034 -1.28%
2012-02-23 0 1.560 1.520 1.560 1.540 1.590 184,000 286,380 1.5564 1.003 0.977 1.003 0.990 1.022 286,269 1.0004 -1.89%
2012-02-22 0 1.590 1.560 1.590 1.590 1.590 70,000 111,300 1.5900 1.022 1.003 1.022 1.022 1.022 108,907 1.0220 0.00%
2012-02-21 0 1.590 1.560 1.590 1.540 1.630 434,000 695,800 1.6032 1.022 1.003 1.022 0.990 1.048 675,222 1.0305 0.00%
2012-02-20 0 1.590 1.580 1.590 1.500 1.590 986,000 1,542,700 1.5646 1.022 1.016 1.022 0.964 1.022 1,534,030 1.0057 6.00%
2012-02-17 0 1.500 1.460 1.500 1.430 1.500 480,000 700,400 1.4592 0.964 0.938 0.964 0.919 0.964 746,790 0.9379 2.04%
2012-02-16 0 1.470 1.450 1.470 1.450 1.500 464,000 681,840 1.4695 0.945 0.932 0.945 0.932 0.964 721,897 0.9445 1.38%
2012-02-15 0 1.450 1.400 1.500 1.380 1.450 214,560 301,444 1.4049 0.932 0.900 0.964 0.887 0.932 333,815 0.9030 3.57%
2012-02-14 0 1.400 1.370 1.400 1.370 1.400 216,000 299,460 1.3864 0.900 0.881 0.900 0.881 0.900 336,055 0.8911 0.72%
2012-02-13 0 1.390 1.390 1.400 1.370 1.410 416,000 583,100 1.4017 0.893 0.893 0.900 0.881 0.906 647,218 0.9009 -0.71%
2012-02-10 0 1.400 1.400 1.430 1.400 1.450 92,000 130,660 1.4202 0.900 0.900 0.919 0.900 0.932 143,135 0.9128 -3.45%
2012-02-09 0 1.450 1.450 1.470 1.360 1.520 1,442,000 2,062,000 1.4300 0.932 0.932 0.945 0.874 0.977 2,243,480 0.9191 4.32%
2012-02-08 0 1.390 1.360 1.390 1.350 1.400 2,154,000 2,943,900 1.3667 0.893 0.874 0.893 0.868 0.900 3,351,218 0.8785 2.96%
2012-02-07 0 1.350 1.350 1.360 1.350 1.360 160,000 217,160 1.3573 0.868 0.868 0.874 0.868 0.874 248,930 0.8724 -0.74%
2012-02-06 0 1.360 1.340 1.360 1.350 1.360 96,000 129,920 1.3533 0.874 0.861 0.874 0.868 0.874 149,358 0.8699 0.74%
2012-02-03 0 1.350 1.330 1.370 1.330 1.350 100,000 134,800 1.3480 0.868 0.855 0.881 0.855 0.868 155,581 0.8664 0.00%
2012-02-02 0 1.350 1.330 1.350 1.340 1.350 46,000 61,900 1.3457 0.868 0.855 0.868 0.861 0.868 71,567 0.8649 0.00%
2012-02-01 0 1.350 1.350 1.370 1.350 1.400 88,000 120,980 1.3748 0.868 0.868 0.881 0.868 0.900 136,911 0.8836 -0.74%
2012-01-31 0 1.360 1.330 1.360 1.320 1.370 308,000 414,640 1.3462 0.874 0.855 0.874 0.848 0.881 479,190 0.8653 -1.45%
2012-01-30 0 1.380 1.340 1.380 1.400 1.400 46,000 64,400 1.4000 0.887 0.861 0.887 0.900 0.900 71,567 0.8999 -1.43%
2012-01-27 0 1.400 1.370 1.400 - - 0 0 - 0.900 0.881 0.900 - - 0 - 0.00%
2012-01-26 0 1.400 1.370 1.490 1.400 1.400 94,000 131,600 1.4000 0.900 0.881 0.958 0.900 0.900 146,246 0.8999 0.00%
2012-01-20 0 1.400 1.370 1.400 - - 0 0 - 0.900 0.881 0.900 - - 0 - 0.00%
2012-01-19 0 1.400 1.350 1.530 1.400 1.530 42,000 59,060 1.4062 0.900 0.868 0.983 0.900 0.983 65,344 0.9038 0.00%
2012-01-18 0 1.400 1.350 1.400 - - 0 0 - 0.900 0.868 0.900 - - 0 - 0.00%
2012-01-17 0 1.400 1.350 1.400 - - 0 0 - 0.900 0.868 0.900 - - 0 - 0.00%
2012-01-16 0 1.400 1.340 1.400 - - 0 0 - 0.900 0.861 0.900 - - 0 - 0.00%
2012-01-13 0 1.400 1.360 1.400 1.400 1.400 10,034,000 14,047,600 1.4000 0.900 0.874 0.900 0.900 0.900 15,611,013 0.8999 0.72%
2012-01-12 0 1.390 1.360 1.400 1.330 1.400 248,000 346,000 1.3952 0.893 0.874 0.900 0.855 0.900 385,841 0.8967 -0.71%
2012-01-11 0 1.400 1.390 1.400 1.370 1.400 78,000 107,540 1.3787 0.900 0.893 0.900 0.881 0.900 121,353 0.8862 0.00%
2012-01-10 0 1.400 1.380 1.400 1.400 1.400 4,000 5,600 1.4000 0.900 0.887 0.900 0.900 0.900 6,223 0.8999 2.19%
2012-01-09 0 1.370 1.320 1.400 - - 0 0 - 0.881 0.848 0.900 - - 0 - 0.00%
2012-01-06 0 1.370 1.340 1.390 - - 0 0 - 0.881 0.861 0.893 - - 0 - 0.00%
2012-01-05 0 1.370 1.350 1.370 1.370 1.400 24,000 33,520 1.3967 0.881 0.868 0.881 0.881 0.900 37,339 0.8977 -3.52%
2012-01-04 0 1.420 1.360 1.420 1.340 1.420 190,000 258,360 1.3598 0.913 0.874 0.913 0.861 0.913 295,604 0.8740 2.16%
2012-01-03 0 1.390 1.340 1.390 1.340 1.430 284,000 388,860 1.3692 0.893 0.861 0.893 0.861 0.919 441,850 0.8801 3.73%
2011-12-30 0 1.340 1.340 1.380 1.330 1.390 52,000 71,580 1.3765 0.861 0.861 0.887 0.855 0.893 80,902 0.8848 -3.60%
2011-12-29 0 1.390 1.360 1.400 1.390 1.400 85,300 119,036 1.3955 0.893 0.874 0.900 0.893 0.900 132,711 0.8970 3.73%
2011-12-28 0 1.340 1.340 1.380 1.340 1.380 42,000 57,480 1.3686 0.861 0.861 0.887 0.861 0.887 65,344 0.8797 -2.90%
2011-12-23 0 1.380 1.340 1.380 1.380 1.390 42,000 58,060 1.3824 0.887 0.861 0.887 0.887 0.893 65,344 0.8885 -0.72%
2011-12-22 0 1.390 1.340 1.400 - - 0 0 - 0.893 0.861 0.900 - - 0 - 0.00%
2011-12-21 0 1.390 1.360 1.400 1.360 1.400 30,000 41,500 1.3833 0.893 0.874 0.900 0.874 0.900 46,674 0.8891 0.00%
2011-12-20 0 1.390 1.360 1.390 1.330 1.390 90,000 123,980 1.3776 0.893 0.874 0.893 0.855 0.893 140,023 0.8854 1.46%
2011-12-19 0 1.370 1.320 1.370 1.390 1.390 4,000 5,560 1.3900 0.881 0.848 0.881 0.893 0.893 6,223 0.8934 -1.44%
2011-12-16 0 1.390 1.350 1.390 1.380 1.400 22,000 30,660 1.3936 0.893 0.868 0.893 0.887 0.900 34,228 0.8958 0.72%
2011-12-15 0 1.380 1.330 1.380 1.320 1.400 88,000 121,260 1.3780 0.887 0.855 0.887 0.848 0.900 136,911 0.8857 2.22%
2011-12-14 0 1.350 1.350 1.400 1.300 1.490 254,000 352,620 1.3883 0.868 0.868 0.900 0.836 0.958 395,176 0.8923 0.00%
2011-12-13 0 1.350 1.350 1.370 1.350 1.400 218,000 298,940 1.3713 0.868 0.868 0.881 0.868 0.900 339,167 0.8814 -3.57%
2011-12-12 0 1.400 1.370 1.400 1.350 1.400 10,414,000 14,579,300 1.4000 0.900 0.881 0.900 0.868 0.900 16,202,221 0.8998 0.00%
2011-12-09 0 1.400 1.350 1.400 - - 2,310,000 3,234,000 1.4000 0.900 0.868 0.900 - - 3,593,925 0.8999 -2.10%
2011-12-08 0 1.430 1.400 1.430 1.330 1.430 668,000 906,120 1.3565 0.919 0.900 0.919 0.855 0.919 1,039,282 0.8719 0.00%
2011-12-07 0 1.430 1.390 1.430 1.440 1.440 28,000 40,320 1.4400 0.919 0.893 0.919 0.926 0.926 43,563 0.9256 -0.69%
2011-12-06 0 1.440 1.430 1.440 1.440 1.480 112,000 161,440 1.4414 0.926 0.919 0.926 0.926 0.951 174,251 0.9265 0.00%
2011-12-05 0 1.440 1.440 1.470 1.440 1.460 30,000 43,720 1.4573 0.926 0.926 0.945 0.926 0.938 46,674 0.9367 -2.04%
2011-12-02 0 1.470 1.460 1.470 1.470 1.480 50,000 73,600 1.4720 0.945 0.938 0.945 0.945 0.951 77,791 0.9461 -0.68%
2011-12-01 0 1.480 1.480 1.490 1.450 1.490 132,000 195,360 1.4800 0.951 0.951 0.958 0.932 0.958 205,367 0.9513 0.00%
2011-11-30 0 1.480 1.460 1.480 1.440 1.480 80,000 117,040 1.4630 0.951 0.938 0.951 0.926 0.951 124,465 0.9403 0.00%
2011-11-29 0 1.480 1.450 1.480 1.400 1.500 149,000 219,080 1.4703 0.951 0.932 0.951 0.900 0.964 231,816 0.9451 -1.33%
2011-11-28 0 1.500 1.450 1.500 1.500 1.500 44,000 66,000 1.5000 0.964 0.932 0.964 0.964 0.964 68,456 0.9641 0.00%
2011-11-25 0 1.500 1.450 1.500 1.440 1.500 152,000 223,460 1.4701 0.964 0.932 0.964 0.926 0.964 236,483 0.9449 -1.32%
2011-11-24 0 1.520 1.440 1.550 1.490 1.520 88,000 132,140 1.5016 0.977 0.926 0.996 0.958 0.977 136,911 0.9651 3.40%
2011-11-23 0 1.470 1.440 1.470 1.470 1.500 200,000 294,900 1.4745 0.945 0.926 0.945 0.945 0.964 311,162 0.9477 -0.68%
2011-11-22 0 1.480 1.480 1.500 1.470 1.500 146,000 217,400 1.4890 0.951 0.951 0.964 0.945 0.964 227,148 0.9571 -1.99%
2011-11-21 0 1.510 1.430 1.510 1.490 1.530 134,000 201,580 1.5043 0.971 0.919 0.971 0.958 0.983 208,479 0.9669 1.34%
2011-11-18 0 1.490 1.420 1.490 1.480 1.510 28,000 41,860 1.4950 0.958 0.913 0.958 0.951 0.971 43,563 0.9609 0.68%
2011-11-17 0 1.480 1.430 1.480 1.430 1.500 148,000 220,700 1.4912 0.951 0.919 0.951 0.919 0.964 230,260 0.9585 0.00%
2011-11-16 0 1.480 1.400 1.480 1.460 1.510 90,000 133,200 1.4800 0.951 0.900 0.951 0.938 0.971 140,023 0.9513 1.37%
2011-11-15 0 1.460 1.420 1.470 1.420 1.460 38,000 54,360 1.4305 0.938 0.913 0.945 0.913 0.938 59,121 0.9195 2.10%
2011-11-14 0 1.430 1.380 1.460 1.400 1.430 111,200 155,740 1.4005 0.919 0.887 0.938 0.900 0.919 173,006 0.9002 3.62%
2011-11-11 0 1.380 1.380 1.400 1.360 1.400 112,000 155,480 1.3882 0.887 0.887 0.900 0.874 0.900 174,251 0.8923 -1.43%
2011-11-10 0 1.400 1.400 1.410 1.400 1.430 104,000 146,440 1.4081 0.900 0.900 0.906 0.900 0.919 161,804 0.9050 -3.45%
2011-11-09 0 1.450 1.440 1.460 1.430 1.460 202,000 294,660 1.4587 0.932 0.926 0.938 0.919 0.938 314,274 0.9376 -0.68%
2011-11-08 0 1.460 1.460 1.510 1.460 1.460 4,000 5,840 1.4600 0.938 0.938 0.971 0.938 0.938 6,223 0.9384 0.00%
2011-11-07 0 1.460 1.460 1.490 1.460 1.510 100,000 149,620 1.4962 0.938 0.938 0.958 0.938 0.971 155,581 0.9617 0.00%
2011-11-04 0 1.460 1.460 1.500 1.450 1.500 248,000 364,780 1.4709 0.938 0.938 0.964 0.932 0.964 385,841 0.9454 0.69%
2011-11-03 0 1.450 1.450 1.500 1.450 1.450 4,000 5,800 1.4500 0.932 0.932 0.964 0.932 0.932 6,223 0.9320 -2.03%
2011-11-02 0 1.480 1.400 1.480 1.470 1.480 98,000 137,660 1.4047 0.951 0.900 0.951 0.945 0.951 152,470 0.9029 5.71%
2011-11-01 0 1.400 1.400 1.420 1.400 1.490 534,000 764,100 1.4309 0.900 0.900 0.913 0.900 0.958 830,803 0.9197 0.00%
2011-10-31 0 1.400 1.400 1.420 1.400 1.420 212,000 299,400 1.4123 0.900 0.900 0.913 0.900 0.913 329,832 0.9077 0.00%
2011-10-28 0 1.400 1.400 1.410 1.400 1.450 34,000 48,500 1.4265 0.900 0.900 0.906 0.900 0.932 52,898 0.9169 -2.10%
2011-10-27 0 1.430 1.400 1.480 1.400 1.430 148,000 208,700 1.4101 0.919 0.900 0.951 0.900 0.919 230,260 0.9064 3.62%
2011-10-26 0 1.380 1.340 1.380 1.300 1.380 223,200 305,616 1.3692 0.887 0.861 0.887 0.836 0.887 347,257 0.8801 1.47%
2011-10-25 0 1.360 1.360 1.380 1.350 1.380 664,000 904,460 1.3621 0.874 0.874 0.887 0.868 0.887 1,033,059 0.8755 -1.45%
2011-10-24 0 1.380 1.360 1.380 1.330 1.400 2,812,000 3,882,260 1.3806 0.887 0.874 0.887 0.855 0.900 4,374,942 0.8874 -1.43%
2011-10-21 0 1.400 1.360 1.400 1.400 1.400 20,000 28,000 1.4000 0.900 0.874 0.900 0.900 0.900 31,116 0.8999 2.94%
2011-10-20 0 1.360 1.360 1.400 1.360 1.360 58,000 78,880 1.3600 0.874 0.874 0.900 0.874 0.874 90,237 0.8741 -2.86%
2011-10-19 0 1.400 1.400 1.410 1.400 1.400 938,000 1,313,200 1.4000 0.900 0.900 0.906 0.900 0.900 1,459,351 0.8999 3.70%
2011-10-18 0 1.350 1.350 1.380 1.350 1.350 14,000 18,900 1.3500 0.868 0.868 0.887 0.868 0.868 21,781 0.8677 -2.17%
2011-10-17 0 1.380 1.380 1.390 1.340 1.400 2,030,000 2,794,960 1.3768 0.887 0.887 0.893 0.861 0.900 3,158,297 0.8850 0.00%
2011-10-14 0 1.380 1.380 1.400 1.360 1.470 1,012,000 1,405,180 1.3885 0.887 0.887 0.900 0.874 0.945 1,574,481 0.8925 -1.43%
2011-10-13 0 1.400 1.370 1.400 1.400 1.500 8,000 11,420 1.4275 0.900 0.881 0.900 0.900 0.964 12,446 0.9175 -7.28%
2011-10-12 0 1.510 1.510 1.570 1.490 1.550 56,000 84,540 1.5096 0.971 0.971 1.009 0.958 0.996 87,125 0.9703 0.00%
2011-10-11 0 1.510 1.510 1.690 1.330 1.500 98,000 134,360 1.3710 0.971 0.971 1.086 0.855 0.964 152,470 0.8812 13.53%
2011-10-10 0 1.330 1.330 1.340 1.300 1.360 66,000 88,400 1.3394 0.855 0.855 0.861 0.836 0.874 102,684 0.8609 0.76%
2011-10-07 0 1.320 1.300 1.320 1.320 1.360 8,140,000 10,748,080 1.3204 0.848 0.836 0.848 0.848 0.874 12,664,306 0.8487 -2.94%
2011-10-06 0 1.360 1.250 1.360 1.250 1.360 484,000 631,440 1.3046 0.874 0.803 0.874 0.803 0.874 753,013 0.8386 6.25%
2011-10-04 0 1.280 1.280 1.350 1.260 1.310 380,000 489,060 1.2870 0.823 0.823 0.868 0.810 0.842 591,208 0.8272 0.00%
2011-10-03 0 1.280 1.260 1.310 1.270 1.300 600,000 774,940 1.2916 0.823 0.810 0.842 0.816 0.836 933,487 0.8302 -1.54%
2011-09-30 0 1.300 1.270 1.300 1.210 1.370 3,060,000 4,149,460 1.3560 0.836 0.816 0.836 0.778 0.881 4,760,783 0.8716 -4.41%
2011-09-28 0 1.360 1.360 1.400 1.360 1.360 54,000 73,440 1.3600 0.874 0.874 0.900 0.874 0.874 84,014 0.8741 -2.86%
2011-09-27 0 1.400 1.370 1.410 1.380 1.430 54,000 76,100 1.4093 0.900 0.881 0.906 0.887 0.919 84,014 0.9058 3.70%
2011-09-26 0 1.350 1.340 1.380 1.340 1.410 240,000 329,900 1.3746 0.868 0.861 0.887 0.861 0.906 373,395 0.8835 0.75%
2011-09-23 0 1.340 1.320 1.340 1.330 1.450 140,001 190,241 1.3589 0.861 0.848 0.861 0.855 0.932 217,815 0.8734 -8.22%
2011-09-22 0 1.460 1.360 1.460 1.340 1.480 900,000 1,302,700 1.4474 0.938 0.874 0.938 0.861 0.951 1,400,230 0.9303 0.00%
2011-09-21 0 1.460 1.460 1.480 1.460 1.490 242,000 354,260 1.4639 0.938 0.938 0.951 0.938 0.958 376,506 0.9409 -2.67%
2011-09-20 0 1.500 1.470 1.500 1.460 1.500 532,000 780,700 1.4675 0.964 0.945 0.964 0.938 0.964 827,692 0.9432 -3.23%
2011-09-19 0 1.550 1.460 1.550 1.460 1.580 940,000 1,382,820 1.4711 0.996 0.938 0.996 0.938 1.016 1,462,463 0.9455 3.33%
2011-09-16 0 1.500 1.480 1.500 1.480 1.600 358,000 541,120 1.5115 0.964 0.951 0.964 0.951 1.028 556,981 0.9715 0.00%
2011-09-15 0 1.500 1.480 1.500 1.480 1.500 330,000 492,720 1.4931 0.964 0.951 0.964 0.951 0.964 513,418 0.9597 0.00%
2011-09-14 0 1.500 1.490 1.500 1.500 1.540 142,000 215,740 1.5193 0.964 0.958 0.964 0.964 0.990 220,925 0.9765 -2.60%
2011-09-12 0 1.540 1.540 1.560 1.530 1.570 944,000 1,457,740 1.5442 0.990 0.990 1.003 0.983 1.009 1,468,686 0.9925 -2.53%
2011-09-09 0 1.580 1.550 1.590 1.550 1.590 174,000 272,660 1.5670 1.016 0.996 1.022 0.996 1.022 270,711 1.0072 2.26%
2011-09-08 0 1.590 1.560 1.590 1.530 1.610 278,000 428,740 1.5422 0.993 0.974 0.993 0.956 1.006 445,099 0.9632 4.61%
2011-09-07 0 1.520 1.500 1.520 1.500 1.580 272,000 411,100 1.5114 0.949 0.937 0.949 0.937 0.987 435,492 0.9440 1.33%
2011-09-06 0 1.500 1.490 1.500 1.480 1.550 896,000 1,348,720 1.5053 0.937 0.931 0.937 0.924 0.968 1,434,563 0.9402 -2.60%
2011-09-05 0 1.540 1.520 1.540 1.520 1.600 492,000 760,820 1.5464 0.962 0.949 0.962 0.949 0.999 787,729 0.9658 -3.14%
2011-09-02 0 1.590 1.580 1.590 1.570 1.640 538,000 853,120 1.5857 0.993 0.987 0.993 0.981 1.024 861,378 0.9904 -1.85%
2011-09-01 0 1.620 1.600 1.620 1.570 1.650 608,000 978,520 1.6094 1.012 0.999 1.012 0.981 1.031 973,453 1.0052 2.53%
2011-08-31 0 1.580 1.550 1.590 1.530 1.700 786,000 1,245,960 1.5852 0.987 0.968 0.993 0.956 1.062 1,258,445 0.9901 2.60%
2011-08-30 0 1.540 1.540 1.600 1.520 1.680 344,000 556,500 1.6177 0.962 0.962 0.999 0.949 1.049 550,770 1.0104 -4.35%
2011-08-29 0 1.610 1.560 1.610 1.530 1.690 814,200 1,313,144 1.6128 1.006 0.974 1.006 0.956 1.056 1,303,595 1.0073 3.21%
2011-08-26 0 1.560 1.560 1.610 1.560 1.690 152,000 245,060 1.6122 0.974 0.974 1.006 0.974 1.056 243,363 1.0070 -6.59%
2011-08-25 0 1.670 1.610 1.670 1.610 1.750 706,000 1,210,420 1.7145 1.043 1.006 1.043 1.006 1.093 1,130,359 1.0708 -1.18%
2011-08-24 0 1.690 1.610 1.690 1.610 1.740 148,000 249,960 1.6889 1.056 1.006 1.056 1.006 1.087 236,959 1.0549 -0.59%
2011-08-23 0 1.700 1.610 1.690 1.550 1.800 2,126,000 3,596,340 1.6916 1.062 1.006 1.056 0.968 1.124 3,403,885 1.0565 -0.58%
2011-08-22 0 1.710 1.630 1.740 1.710 1.750 38,000 66,280 1.7442 1.068 1.018 1.087 1.068 1.093 60,841 1.0894 -2.29%
2011-08-19 0 1.750 1.660 1.750 1.740 1.760 26,000 45,340 1.7438 1.093 1.037 1.093 1.087 1.099 41,628 1.0892 -2.78%
2011-08-18 0 1.800 1.700 1.800 1.780 1.800 1,476,000 2,656,360 1.7997 1.124 1.062 1.124 1.112 1.124 2,363,186 1.1241 -0.55%
2011-08-17 0 1.810 1.760 1.830 1.780 1.830 910,000 1,637,060 1.7990 1.130 1.099 1.143 1.112 1.143 1,456,978 1.1236 0.00%
2011-08-16 0 1.810 1.760 1.820 1.610 1.820 880,000 1,590,340 1.8072 1.130 1.099 1.137 1.006 1.137 1,408,946 1.1287 11.04%
2011-08-15 0 1.630 1.630 1.790 1.570 1.680 2,482,000 4,072,980 1.6410 1.018 1.018 1.118 0.981 1.049 3,973,867 1.0249 1.87%
2011-08-12 0 1.600 1.590 1.600 1.540 1.640 608,000 960,100 1.5791 0.999 0.993 0.999 0.962 1.024 973,453 0.9863 3.23%
2011-08-11 0 1.550 1.540 1.550 1.540 1.600 842,000 1,310,160 1.5560 0.968 0.962 0.968 0.962 0.999 1,348,105 0.9719 -4.91%
2011-08-10 0 1.630 1.610 1.630 1.600 1.890 1,034,000 1,678,120 1.6229 1.018 1.006 1.018 0.999 1.180 1,655,511 1.0137 -3.55%
2011-08-09 0 1.690 1.640 1.690 1.600 1.690 200,000 328,120 1.6406 1.056 1.024 1.056 0.999 1.056 320,215 1.0247 0.00%
2011-08-08 0 1.690 1.690 1.780 1.690 1.890 418,000 747,460 1.7882 1.056 1.056 1.112 1.056 1.180 669,249 1.1169 -8.15%
2011-08-05 0 1.840 1.830 1.840 1.830 1.860 22,000 40,520 1.8418 1.149 1.143 1.149 1.143 1.162 35,224 1.1504 -3.16%
2011-08-04 0 1.900 1.880 1.900 1.850 1.900 22,000 41,400 1.8818 1.187 1.174 1.187 1.155 1.187 35,224 1.1753 2.70%
2011-08-03 0 1.850 1.850 1.880 1.850 1.910 366,000 692,540 1.8922 1.155 1.155 1.174 1.155 1.193 585,993 1.1818 -2.12%
2011-08-02 0 1.890 1.890 1.910 1.890 1.910 116,000 220,180 1.8981 1.180 1.180 1.193 1.180 1.193 185,725 1.1855 -1.05%
2011-08-01 0 1.910 1.890 1.910 1.880 1.930 92,000 174,580 1.8976 1.193 1.180 1.193 1.174 1.205 147,299 1.1852 0.00%
2011-07-29 0 1.910 1.910 1.930 1.910 1.930 122,000 234,300 1.9205 1.193 1.193 1.205 1.193 1.205 195,331 1.1995 -1.04%
2011-07-28 0 1.930 1.910 1.930 1.880 1.930 240,000 459,100 1.9129 1.205 1.193 1.205 1.174 1.205 384,258 1.1948 1.58%
2011-07-27 0 1.900 1.900 1.910 1.890 1.930 246,000 469,160 1.9072 1.187 1.187 1.193 1.180 1.205 393,864 1.1912 -1.04%
2011-07-26 0 1.920 1.910 1.920 1.890 1.950 363,000 692,720 1.9083 1.199 1.193 1.199 1.180 1.218 581,190 1.1919 0.52%
2011-07-25 0 1.910 1.900 1.910 1.850 1.960 638,000 1,212,580 1.9006 1.193 1.187 1.193 1.155 1.224 1,021,486 1.1871 -1.55%
2011-07-22 0 1.940 1.930 1.940 1.880 1.980 804,000 1,555,500 1.9347 1.212 1.205 1.212 1.174 1.237 1,287,264 1.2084 1.04%
2011-07-21 0 1.920 1.860 1.920 1.870 2.000 602,000 1,152,520 1.9145 1.199 1.162 1.199 1.168 1.249 963,847 1.1958 -4.48%
2011-07-20 0 2.010 2.010 2.040 1.900 2.040 1,350,000 2,683,620 1.9879 1.255 1.255 1.274 1.187 1.274 2,161,451 1.2416 -0.50%
2011-07-19 0 2.020 2.010 2.020 1.970 2.170 2,422,000 4,924,220 2.0331 1.262 1.255 1.262 1.230 1.355 3,877,803 1.2698 -6.48%
2011-07-18 0 2.160 2.140 2.180 2.120 2.170 730,000 1,573,820 2.1559 1.349 1.337 1.362 1.324 1.355 1,168,784 1.3465 -0.92%
2011-07-15 0 2.180 2.160 2.180 2.160 2.200 64,000 138,400 2.1625 1.362 1.349 1.362 1.349 1.374 102,469 1.3507 -0.91%
2011-07-14 0 2.200 2.180 2.200 2.130 2.200 844,000 1,841,300 2.1816 1.374 1.362 1.374 1.330 1.374 1,351,307 1.3626 0.46%
2011-07-13 0 2.190 2.150 2.190 2.130 2.190 108,000 233,780 2.1646 1.368 1.343 1.368 1.330 1.368 172,916 1.3520 0.92%
2011-07-12 0 2.170 2.120 2.170 2.120 2.240 106,000 227,680 2.1479 1.355 1.324 1.355 1.324 1.399 169,714 1.3416 0.00%
2011-07-11 0 2.170 2.150 2.170 2.170 2.170 20,000 43,400 2.1700 1.355 1.343 1.355 1.355 1.355 32,021 1.3553 0.46%
2011-07-08 0 2.160 2.150 2.170 2.100 2.170 350,000 746,240 2.1321 1.349 1.343 1.355 1.312 1.355 560,376 1.3317 -1.37%
2011-07-07 0 2.190 2.170 2.190 2.140 2.200 216,000 462,680 2.1420 1.368 1.355 1.368 1.337 1.374 345,832 1.3379 0.00%
2011-07-06 0 2.190 2.140 2.190 2.140 2.220 184,000 396,020 2.1523 1.368 1.337 1.368 1.337 1.387 294,598 1.3443 0.46%
2011-07-05 0 2.180 2.130 2.190 2.110 2.190 288,000 612,660 2.1273 1.362 1.330 1.368 1.318 1.368 461,109 1.3287 2.35%
2011-07-04 0 2.130 2.120 2.130 2.130 2.240 226,000 485,980 2.1504 1.330 1.324 1.330 1.330 1.399 361,843 1.3431 -2.74%
2011-06-30 0 2.190 2.160 2.190 2.140 2.240 28,000 61,800 2.2071 1.368 1.349 1.368 1.337 1.399 44,830 1.3785 0.92%
2011-06-29 0 2.170 2.150 2.200 2.120 2.220 180,000 386,520 2.1473 1.355 1.343 1.374 1.324 1.387 288,193 1.3412 1.40%
2011-06-28 0 2.140 2.100 2.140 2.080 2.180 90,000 192,480 2.1387 1.337 1.312 1.337 1.299 1.362 144,097 1.3358 -0.47%
2011-06-27 0 2.150 2.110 2.150 2.110 2.160 92,000 194,800 2.1174 1.343 1.318 1.343 1.318 1.349 147,299 1.3225 -1.83%
2011-06-24 0 2.190 2.150 2.180 2.120 2.220 158,000 341,820 2.1634 1.368 1.343 1.362 1.324 1.387 252,970 1.3512 1.39%
2011-06-23 0 2.160 2.140 2.160 2.110 2.230 236,000 505,180 2.1406 1.349 1.337 1.349 1.318 1.393 377,854 1.3370 -1.37%
2011-06-22 0 2.190 2.160 2.190 2.100 2.270 1,274,000 2,783,560 2.1849 1.368 1.349 1.368 1.312 1.418 2,039,769 1.3646 -2.67%
2011-06-21 0 2.250 2.200 2.250 2.160 2.290 122,000 271,540 2.2257 1.405 1.374 1.405 1.349 1.430 195,331 1.3902 0.90%
2011-06-20 0 2.230 2.130 2.230 2.100 2.240 346,000 745,600 2.1549 1.393 1.330 1.393 1.312 1.399 553,972 1.3459 1.36%
2011-06-17 0 2.200 2.150 2.200 2.120 2.220 246,000 529,980 2.1544 1.374 1.343 1.374 1.324 1.387 393,864 1.3456 -2.22%
2011-06-16 0 2.250 2.200 2.250 2.150 2.260 112,000 248,660 2.2202 1.405 1.374 1.405 1.343 1.412 179,320 1.3867 -1.32%
2011-06-15 0 2.280 2.270 2.280 2.190 2.290 72,000 163,520 2.2711 1.424 1.418 1.424 1.368 1.430 115,277 1.4185 2.24%
2011-06-14 0 2.230 2.200 2.230 2.230 2.320 8,000 18,220 2.2775 1.393 1.374 1.393 1.393 1.449 12,809 1.4225 -2.62%
2011-06-13 0 2.290 2.190 2.290 2.170 2.390 54,000 122,120 2.2615 1.430 1.368 1.430 1.355 1.493 86,458 1.4125 2.23%
2011-06-10 0 2.240 2.160 2.240 2.140 2.300 286,000 636,880 2.2269 1.399 1.349 1.399 1.337 1.437 457,907 1.3908 -2.18%
2011-06-09 0 2.290 2.250 2.290 2.290 2.370 96,000 221,940 2.3119 1.430 1.405 1.430 1.430 1.480 153,703 1.4440 -4.18%
2011-06-08 0 2.390 2.350 2.390 2.350 2.420 80,000 191,000 2.3875 1.493 1.468 1.493 1.468 1.511 128,086 1.4912 -0.42%
2011-06-07 0 2.400 2.370 2.400 2.360 2.420 62,000 148,820 2.4003 1.499 1.480 1.499 1.474 1.511 99,267 1.4992 0.00%
2011-06-03 0 2.400 2.330 2.400 2.330 2.400 34,000 80,280 2.3612 1.499 1.455 1.499 1.455 1.499 54,437 1.4747 2.13%
2011-06-02 0 2.350 2.320 2.350 2.290 2.370 46,000 107,260 2.3317 1.468 1.449 1.468 1.430 1.480 73,649 1.4564 0.86%
2011-06-01 0 2.330 2.310 2.320 2.310 2.350 192,000 447,080 2.3285 1.455 1.443 1.449 1.443 1.468 307,406 1.4544 0.00%
2011-05-31 0 2.330 2.310 2.330 2.270 2.370 292,000 673,780 2.3075 1.455 1.443 1.455 1.418 1.480 467,514 1.4412 -0.43%
2011-05-30 0 2.340 2.320 2.340 2.240 2.370 38,000 87,600 2.3053 1.462 1.449 1.462 1.399 1.480 60,841 1.4398 2.63%
2011-05-27 0 2.280 2.280 2.330 2.280 2.370 158,000 365,220 2.3115 1.424 1.424 1.455 1.424 1.480 252,970 1.4437 -2.98%
2011-05-26 0 2.350 2.250 2.350 2.240 2.360 396,000 897,780 2.2671 1.468 1.405 1.468 1.399 1.474 634,026 1.4160 0.43%
2011-05-25 0 2.340 2.310 2.340 2.300 2.380 96,000 223,580 2.3290 1.462 1.443 1.462 1.437 1.487 153,703 1.4546 -1.27%
2011-05-24 0 2.370 2.310 2.370 2.270 2.440 884,000 2,039,280 2.3069 1.480 1.443 1.480 1.418 1.524 1,415,350 1.4408 -0.84%
2011-05-23 0 2.390 2.330 2.400 2.330 2.430 240,000 572,920 2.3872 1.493 1.455 1.499 1.455 1.518 384,258 1.4910 -1.65%
2011-05-20 0 2.430 2.400 2.430 2.380 2.450 390,000 936,060 2.4002 1.518 1.499 1.518 1.487 1.530 624,419 1.4991 1.25%
2011-05-19 0 2.400 2.400 2.410 2.380 2.450 288,000 693,080 2.4065 1.499 1.499 1.505 1.487 1.530 461,109 1.5031 -1.23%
2011-05-18 0 2.430 2.400 2.440 2.360 2.470 192,000 463,200 2.4125 1.518 1.499 1.524 1.474 1.543 307,406 1.5068 -0.41%
2011-05-17 0 2.440 2.390 2.440 2.320 2.480 414,000 992,280 2.3968 1.524 1.493 1.524 1.449 1.549 662,845 1.4970 0.00%
2011-05-16 0 2.440 2.400 2.440 2.380 2.500 576,000 1,389,880 2.4130 1.524 1.499 1.524 1.487 1.561 922,219 1.5071 -2.40%
2011-05-13 0 2.500 2.480 2.500 2.420 2.500 1,014,000 2,513,480 2.4788 1.561 1.549 1.561 1.511 1.561 1,623,490 1.5482 2.04%
2011-05-12 0 2.450 2.410 2.450 2.410 2.480 72,000 176,300 2.4486 1.530 1.505 1.530 1.505 1.549 115,277 1.5294 0.00%
2011-05-11 0 2.450 2.400 2.450 2.400 2.450 270,000 655,920 2.4293 1.530 1.499 1.530 1.499 1.530 432,290 1.5173 -0.41%
2011-05-09 0 2.460 2.440 2.460 2.400 2.480 98,000 239,160 2.4404 1.536 1.524 1.536 1.499 1.549 156,905 1.5242 0.41%
2011-05-06 0 2.450 2.430 2.450 2.390 2.470 108,000 260,660 2.4135 1.530 1.518 1.530 1.493 1.543 172,916 1.5074 2.63%
2011-05-05 0 2.440 2.420 2.440 2.410 2.490 70,000 172,760 2.4680 1.491 1.479 1.491 1.473 1.521 114,559 1.5080 -0.41%
2011-05-04 0 2.450 2.430 2.470 2.390 2.480 124,000 301,860 2.4344 1.497 1.485 1.509 1.460 1.515 202,933 1.4875 0.00%
2011-05-03 0 2.450 2.420 2.480 2.320 2.490 204,000 494,280 2.4229 1.497 1.479 1.515 1.418 1.521 333,857 1.4805 4.70%
2011-04-29 0 2.340 2.350 2.400 2.340 2.440 380,000 908,380 2.3905 1.430 1.436 1.466 1.430 1.491 621,891 1.4607 -2.90%
2011-04-28 0 2.410 2.400 2.440 2.380 2.480 261,000 632,350 2.4228 1.473 1.466 1.491 1.454 1.515 427,141 1.4804 -2.03%
2011-04-27 0 2.460 2.420 2.460 2.420 2.470 184,000 450,800 2.4500 1.503 1.479 1.503 1.479 1.509 301,126 1.4970 0.00%
2011-04-26 0 2.460 2.460 2.500 2.420 2.500 367,000 907,590 2.4730 1.503 1.503 1.528 1.479 1.528 600,616 1.5111 -0.40%
2011-04-21 0 2.470 2.440 2.470 2.440 2.490 120,000 295,380 2.4615 1.509 1.491 1.509 1.491 1.521 196,387 1.5041 0.00%
2011-04-20 0 2.470 2.430 2.470 2.420 2.470 120,000 293,760 2.4480 1.509 1.485 1.509 1.479 1.509 196,387 1.4958 -0.40%
2011-04-19 0 2.480 2.460 2.480 2.450 2.590 482,000 1,217,840 2.5266 1.515 1.503 1.515 1.497 1.583 788,820 1.5439 0.00%
2011-04-18 0 2.480 2.430 2.480 2.450 2.560 1,282,000 3,201,280 2.4971 1.515 1.485 1.515 1.497 1.564 2,098,064 1.5258 -0.40%
2011-04-15 0 2.490 2.460 2.500 2.450 2.550 626,000 1,562,740 2.4964 1.521 1.503 1.528 1.497 1.558 1,024,484 1.5254 -0.40%
2011-04-14 0 2.500 2.490 2.500 2.470 2.570 344,000 861,360 2.5040 1.528 1.521 1.528 1.509 1.570 562,975 1.5300 -0.79%
2011-04-13 0 2.520 2.510 2.550 2.520 2.590 540,000 1,377,340 2.5506 1.540 1.534 1.558 1.540 1.583 883,740 1.5585 -2.70%
2011-04-12 0 2.590 2.500 2.550 2.430 2.590 718,000 1,807,147 2.5169 1.583 1.528 1.558 1.485 1.583 1,175,047 1.5379 2.37%
2011-04-11 0 2.530 2.500 2.530 2.460 2.580 264,000 662,200 2.5083 1.546 1.528 1.546 1.503 1.576 432,051 1.5327 1.20%
2011-04-08 0 2.500 2.480 2.500 2.300 2.510 2,796,000 6,860,480 2.4537 1.528 1.515 1.528 1.405 1.534 4,575,810 1.4993 6.84%
2011-04-07 0 2.340 2.290 2.340 2.250 2.360 1,280,000 2,934,540 2.2926 1.430 1.399 1.430 1.375 1.442 2,094,791 1.4009 3.08%
2011-04-06 0 2.270 2.250 2.270 2.260 2.350 82,000 186,560 2.2751 1.387 1.375 1.387 1.381 1.436 134,198 1.3902 -2.99%
2011-04-04 0 2.340 2.270 2.340 2.220 2.340 980,000 2,224,960 2.2704 1.430 1.387 1.430 1.357 1.430 1,603,825 1.3873 1.74%
2011-04-01 0 2.300 2.270 2.300 2.230 2.340 438,000 1,003,940 2.2921 1.405 1.387 1.405 1.363 1.430 716,811 1.4006 -0.86%
2011-03-31 0 2.320 2.270 2.320 2.300 2.350 2,156,000 4,940,200 2.2914 1.418 1.387 1.418 1.405 1.436 3,528,414 1.4001 1.31%
2011-03-30 0 2.290 2.250 2.290 2.260 2.300 116,000 265,640 2.2900 1.399 1.375 1.399 1.381 1.405 189,840 1.3993 0.88%
2011-03-29 0 2.270 2.180 2.270 2.180 2.330 58,000 132,100 2.2776 1.387 1.332 1.387 1.332 1.424 94,920 1.3917 -0.44%
2011-03-28 0 2.280 2.240 2.280 2.160 2.320 252,000 555,480 2.2043 1.393 1.369 1.393 1.320 1.418 412,412 1.3469 2.70%
2011-03-25 0 2.220 2.200 2.220 2.220 2.330 60,000 134,640 2.2440 1.357 1.344 1.357 1.357 1.424 98,193 1.3712 -4.31%
2011-03-24 0 2.320 2.300 2.320 2.290 2.320 222,000 508,600 2.2910 1.418 1.405 1.418 1.399 1.418 363,315 1.3999 0.43%
2011-03-23 0 2.310 2.250 2.320 2.180 2.320 196,000 440,280 2.2463 1.412 1.375 1.418 1.332 1.418 320,765 1.3726 0.87%
2011-03-22 0 2.290 2.290 2.350 2.270 2.390 662,000 1,545,900 2.3352 1.399 1.399 1.436 1.387 1.460 1,083,400 1.4269 -3.78%
2011-03-21 0 2.380 2.340 2.380 2.320 2.390 38,000 89,980 2.3679 1.454 1.430 1.454 1.418 1.460 62,189 1.4469 1.28%
2011-03-18 0 2.350 2.350 2.390 2.350 2.400 18,000 43,040 2.3911 1.436 1.436 1.460 1.436 1.466 29,458 1.4611 -2.08%
2011-03-17 0 2.400 2.360 2.400 2.360 2.450 90,000 216,420 2.4047 1.466 1.442 1.466 1.442 1.497 147,290 1.4693 0.42%
2011-03-16 0 2.390 2.340 2.390 2.340 2.430 214,000 509,920 2.3828 1.460 1.430 1.460 1.430 1.485 350,223 1.4560 0.84%
2011-03-15 0 2.370 2.320 2.370 2.320 2.440 166,000 390,340 2.3514 1.448 1.418 1.448 1.418 1.491 271,668 1.4368 0.85%
2011-03-14 0 2.350 2.300 2.350 2.280 2.390 202,000 470,800 2.3307 1.436 1.405 1.436 1.393 1.460 330,584 1.4241 2.17%
2011-03-11 0 2.300 2.300 2.350 2.290 2.390 440,000 1,025,860 2.3315 1.405 1.405 1.436 1.399 1.460 720,084 1.4246 -3.36%
2011-03-10 0 2.380 2.320 2.380 2.290 2.480 300,000 714,880 2.3829 1.454 1.418 1.454 1.399 1.515 490,967 1.4561 3.03%
2011-03-09 0 2.310 2.280 2.350 2.280 2.440 286,000 672,100 2.3500 1.412 1.393 1.436 1.393 1.491 468,055 1.4359 -1.28%
2011-03-08 0 2.340 2.320 2.340 2.320 2.380 302,000 706,260 2.3386 1.430 1.418 1.430 1.418 1.454 494,240 1.4290 0.00%
2011-03-07 0 2.340 2.310 2.340 2.310 2.400 114,000 267,600 2.3474 1.430 1.412 1.430 1.412 1.466 186,567 1.4343 -0.43%
2011-03-04 0 2.350 2.310 2.350 2.300 2.400 170,000 396,920 2.3348 1.436 1.412 1.436 1.405 1.466 278,214 1.4267 1.29%
2011-03-03 0 2.320 2.320 2.340 2.250 2.350 234,000 542,700 2.3192 1.418 1.418 1.430 1.375 1.436 382,954 1.4171 -0.85%
2011-03-02 0 2.340 2.330 2.340 2.300 2.360 160,000 375,220 2.3451 1.430 1.424 1.430 1.405 1.442 261,849 1.4330 -0.43%
2011-03-01 0 2.350 2.300 2.330 2.280 2.350 310,000 716,740 2.3121 1.436 1.405 1.424 1.393 1.436 507,332 1.4128 2.62%
2011-02-28 0 2.290 2.260 2.290 2.220 2.300 496,000 1,133,420 2.2851 1.399 1.381 1.399 1.357 1.405 811,732 1.3963 0.44%
2011-02-25 0 2.280 2.230 2.280 2.160 2.400 970,000 2,180,060 2.2475 1.393 1.363 1.393 1.320 1.466 1,587,459 1.3733 -4.60%
2011-02-24 0 2.390 2.310 2.400 2.300 2.490 406,000 972,360 2.3950 1.460 1.412 1.466 1.405 1.521 664,442 1.4634 -2.45%
2011-02-23 0 2.450 2.410 2.490 2.410 2.490 56,000 138,740 2.4775 1.497 1.473 1.521 1.473 1.521 91,647 1.5139 -1.61%
2011-02-22 0 2.490 2.450 2.490 2.410 2.500 68,000 166,820 2.4532 1.521 1.497 1.521 1.473 1.528 111,286 1.4990 -0.40%
2011-02-21 0 2.500 2.440 2.500 2.400 2.550 100,000 245,520 2.4552 1.528 1.491 1.528 1.466 1.558 163,656 1.5002 0.40%
2011-02-18 0 2.490 2.470 2.490 2.380 2.490 54,000 133,100 2.4648 1.521 1.509 1.521 1.454 1.521 88,374 1.5061 0.00%
2011-02-17 0 2.490 2.460 2.490 2.440 2.500 28,000 69,680 2.4886 1.521 1.503 1.521 1.491 1.528 45,824 1.5206 -0.40%
2011-02-16 0 2.500 2.480 2.510 2.450 2.520 146,000 361,440 2.4756 1.528 1.515 1.534 1.497 1.540 238,937 1.5127 0.00%
2011-02-15 0 2.500 2.460 2.500 2.470 2.520 112,000 279,460 2.4952 1.528 1.503 1.528 1.509 1.540 183,294 1.5247 0.00%
2011-02-14 0 2.500 2.480 2.500 2.480 2.500 90,000 224,360 2.4929 1.528 1.515 1.528 1.515 1.528 147,290 1.5233 -1.19%
2011-02-11 0 2.530 2.470 2.530 2.530 2.540 12,000 30,440 2.5367 1.546 1.509 1.546 1.546 1.552 19,639 1.5500 1.20%
2011-02-10 0 2.500 2.480 2.500 2.490 2.540 148,000 371,140 2.5077 1.528 1.515 1.528 1.521 1.552 242,210 1.5323 -1.57%
2011-02-09 0 2.540 2.520 2.540 2.510 2.590 72,000 182,260 2.5314 1.552 1.540 1.552 1.534 1.583 117,832 1.5468 -0.39%
2011-02-08 0 2.550 2.510 2.550 2.490 2.550 64,000 161,840 2.5288 1.558 1.534 1.558 1.521 1.558 104,740 1.5452 0.00%
2011-02-07 0 2.550 2.530 2.550 2.550 2.610 30,000 76,920 2.5640 1.558 1.546 1.558 1.558 1.595 49,097 1.5667 0.00%
2011-02-02 0 2.550 2.500 2.550 2.550 2.550 20,000 51,000 2.5500 1.558 1.528 1.558 1.558 1.558 32,731 1.5582 0.00%
2011-02-01 0 2.550 2.520 2.550 2.530 2.560 238,400 606,148 2.5426 1.558 1.540 1.558 1.546 1.564 390,155 1.5536 -0.39%
2011-01-31 0 2.560 2.530 2.560 2.530 2.580 88,000 224,340 2.5493 1.564 1.546 1.564 1.546 1.576 144,017 1.5577 -0.78%
2011-01-28 0 2.580 2.530 2.570 2.550 2.600 170,000 435,940 2.5644 1.576 1.546 1.570 1.558 1.589 278,214 1.5669 0.39%
2011-01-27 0 2.570 2.530 2.570 2.550 2.580 274,000 700,860 2.5579 1.570 1.546 1.570 1.558 1.576 448,416 1.5630 -0.39%
2011-01-26 0 2.580 2.570 2.580 2.550 2.600 96,000 247,200 2.5750 1.576 1.570 1.576 1.558 1.589 157,109 1.5734 0.39%
2011-01-25 0 2.570 2.570 2.580 2.570 2.600 1,116,000 2,879,420 2.5801 1.570 1.570 1.576 1.570 1.589 1,826,396 1.5766 -0.39%
2011-01-24 0 2.580 2.550 2.590 2.550 2.590 1,488,000 3,840,720 2.5811 1.576 1.558 1.583 1.558 1.583 2,435,195 1.5772 1.18%
2011-01-21 0 2.550 2.490 2.550 2.530 2.560 148,000 376,960 2.5470 1.558 1.521 1.558 1.546 1.564 242,210 1.5563 -0.78%
2011-01-20 0 2.570 2.550 2.580 2.550 2.580 254,000 651,760 2.5660 1.570 1.558 1.576 1.558 1.576 415,685 1.5679 -0.39%
2011-01-19 0 2.580 2.540 2.580 2.520 2.580 426,000 1,080,580 2.5366 1.576 1.552 1.576 1.540 1.576 697,173 1.5499 1.57%
2011-01-18 0 2.540 2.510 2.540 2.470 2.550 150,000 376,900 2.5127 1.552 1.534 1.552 1.509 1.558 245,483 1.5353 -0.39%
2011-01-17 0 2.550 2.520 2.550 2.500 2.560 188,000 473,140 2.5167 1.558 1.540 1.558 1.528 1.564 307,672 1.5378 -0.39%
2011-01-14 0 2.560 2.520 2.560 2.530 2.580 196,000 502,420 2.5634 1.564 1.540 1.564 1.546 1.576 320,765 1.5663 -1.54%
2011-01-13 0 2.600 2.590 2.600 2.590 2.630 148,000 384,460 2.5977 1.589 1.583 1.589 1.583 1.607 242,210 1.5873 -0.38%
2011-01-12 0 2.610 2.600 2.610 2.590 2.650 160,000 416,940 2.6059 1.595 1.589 1.595 1.583 1.619 261,849 1.5923 0.00%
2011-01-11 0 2.610 2.590 2.610 2.580 2.610 416,000 1,080,620 2.5976 1.595 1.583 1.595 1.576 1.595 680,807 1.5873 0.38%
2011-01-10 0 2.600 2.600 2.620 2.590 2.640 142,000 370,240 2.6073 1.589 1.589 1.601 1.583 1.613 232,391 1.5932 0.00%
2011-01-07 0 2.600 2.560 2.600 2.520 2.600 372,000 954,400 2.5656 1.589 1.564 1.589 1.540 1.589 608,799 1.5677 0.78%
2011-01-06 0 2.580 2.530 2.590 2.440 2.580 92,000 233,520 2.5383 1.576 1.546 1.583 1.491 1.576 150,563 1.5510 1.57%
2011-01-05 0 2.540 2.510 2.540 2.510 2.550 112,000 283,340 2.5298 1.552 1.534 1.552 1.534 1.558 183,294 1.5458 0.00%
2011-01-04 0 2.540 2.530 2.540 2.530 2.570 168,000 428,500 2.5506 1.552 1.546 1.552 1.546 1.570 274,941 1.5585 0.79%
2011-01-03 0 2.520 2.520 2.530 2.510 2.570 164,000 415,220 2.5318 1.540 1.540 1.546 1.534 1.570 268,395 1.5470 0.40%
2010-12-31 0 2.510 2.510 2.530 2.500 2.540 60,000 150,540 2.5090 1.534 1.534 1.546 1.528 1.552 98,193 1.5331 0.00%
2010-12-30 0 2.510 2.500 2.510 2.430 2.540 110,000 277,500 2.5227 1.534 1.528 1.534 1.485 1.552 180,021 1.5415 -0.40%
2010-12-29 0 2.520 2.490 2.520 2.500 2.540 52,000 130,560 2.5108 1.540 1.521 1.540 1.528 1.552 85,101 1.5342 0.40%
2010-12-28 0 2.510 2.500 2.510 2.470 2.540 190,000 478,320 2.5175 1.534 1.528 1.534 1.509 1.552 310,946 1.5383 -0.79%
2010-12-24 0 2.530 2.510 2.530 2.520 2.540 64,000 161,820 2.5284 1.546 1.534 1.546 1.540 1.552 104,740 1.5450 0.40%
2010-12-23 0 2.520 2.510 2.520 2.490 2.540 242,000 606,100 2.5045 1.540 1.534 1.540 1.521 1.552 396,046 1.5304 -0.79%
2010-12-22 0 2.540 2.520 2.540 2.500 2.550 220,000 554,060 2.5185 1.552 1.540 1.552 1.528 1.558 360,042 1.5389 0.00%
2010-12-21 0 2.540 2.510 2.540 2.500 2.550 226,000 571,420 2.5284 1.552 1.534 1.552 1.528 1.558 369,862 1.5450 0.79%
2010-12-20 0 2.520 2.510 2.520 2.460 2.550 662,000 1,657,860 2.5043 1.540 1.534 1.540 1.503 1.558 1,083,400 1.5302 -0.40%
2010-12-17 0 2.530 2.510 2.530 2.450 2.530 186,000 466,500 2.5081 1.546 1.534 1.546 1.497 1.546 304,399 1.5325 0.80%
2010-12-16 0 2.510 2.500 2.510 2.440 2.550 1,470,000 3,624,060 2.4653 1.534 1.528 1.534 1.491 1.558 2,405,737 1.5064 0.00%
2010-12-15 0 2.510 2.470 2.510 2.480 2.540 256,000 642,460 2.5096 1.534 1.509 1.534 1.515 1.552 418,958 1.5335 0.40%
2010-12-14 0 2.500 2.490 2.500 2.470 2.500 194,000 483,560 2.4926 1.528 1.521 1.528 1.509 1.528 317,492 1.5231 0.81%
2010-12-13 0 2.480 2.420 2.480 2.400 2.480 184,000 449,180 2.4412 1.515 1.479 1.515 1.466 1.515 301,126 1.4917 1.64%
2010-12-10 0 2.440 2.380 2.440 2.320 2.490 724,000 1,745,200 2.4105 1.491 1.454 1.491 1.418 1.521 1,184,866 1.4729 -2.40%
2010-12-09 0 2.500 2.440 2.500 2.440 2.530 220,000 543,600 2.4709 1.528 1.491 1.528 1.491 1.546 360,042 1.5098 -0.40%
2010-12-08 0 2.510 2.470 2.510 2.470 2.570 500,000 1,242,500 2.4850 1.534 1.509 1.534 1.509 1.570 818,278 1.5184 -1.57%
2010-12-07 0 2.550 2.510 2.550 2.470 2.570 830,000 2,083,900 2.5107 1.558 1.534 1.558 1.509 1.570 1,358,341 1.5342 -0.78%
2010-12-06 0 2.570 2.530 2.570 2.510 2.600 378,000 972,480 2.5727 1.570 1.546 1.570 1.534 1.589 618,618 1.5720 -1.15%
2010-12-03 0 2.600 2.580 2.600 2.540 2.620 726,000 1,877,160 2.5856 1.589 1.576 1.589 1.552 1.601 1,188,139 1.5799 0.78%
2010-12-02 0 2.580 2.560 2.580 2.550 2.640 440,000 1,133,200 2.5755 1.576 1.564 1.576 1.558 1.613 720,084 1.5737 0.00%
2010-12-01 0 2.580 2.570 2.580 2.500 2.600 310,000 791,120 2.5520 1.576 1.570 1.576 1.528 1.589 507,332 1.5594 1.57%
2010-11-30 0 2.540 2.530 2.540 2.480 2.580 824,000 2,064,480 2.5054 1.552 1.546 1.552 1.515 1.576 1,348,522 1.5309 0.79%
2010-11-29 0 2.520 2.500 2.520 2.490 2.690 456,000 1,160,600 2.5452 1.540 1.528 1.540 1.521 1.644 746,269 1.5552 -3.08%
2010-11-26 0 2.600 2.570 2.600 2.560 2.720 1,818,000 4,830,300 2.6569 1.589 1.570 1.589 1.564 1.662 2,975,258 1.6235 -1.14%
2010-11-25 0 2.630 2.630 2.660 2.530 2.680 2,816,000 7,347,060 2.6090 1.607 1.607 1.625 1.546 1.638 4,608,541 1.5942 6.48%
2010-11-24 0 2.470 2.470 2.530 2.350 2.600 3,100,000 7,737,640 2.4960 1.509 1.509 1.546 1.436 1.589 5,073,322 1.5252 4.66%
2010-11-23 0 2.360 2.360 2.410 2.260 2.420 2,074,000 4,911,160 2.3680 1.442 1.442 1.473 1.381 1.479 3,394,216 1.4469 2.16%
2010-11-22 0 2.310 2.310 2.320 2.240 2.310 646,000 1,481,460 2.2933 1.412 1.412 1.418 1.369 1.412 1,057,215 1.4013 1.32%
2010-11-19 0 2.280 2.240 2.280 2.170 2.330 1,092,000 2,479,340 2.2705 1.393 1.369 1.393 1.326 1.424 1,787,119 1.3873 4.11%
2010-11-18 0 2.190 2.170 2.190 2.150 2.200 300,000 652,560 2.1752 1.338 1.326 1.338 1.314 1.344 490,967 1.3291 -0.45%
2010-11-17 0 2.200 2.140 2.200 2.080 2.200 624,000 1,347,160 2.1589 1.344 1.308 1.344 1.271 1.344 1,021,211 1.3192 0.46%
2010-11-16 0 2.190 2.120 2.190 2.120 2.280 498,000 1,104,960 2.2188 1.338 1.295 1.338 1.295 1.393 815,005 1.3558 -1.35%
2010-11-15 0 2.220 2.210 2.230 2.160 2.290 750,000 1,668,000 2.2240 1.357 1.350 1.363 1.320 1.399 1,227,417 1.3590 1.83%
2010-11-12 0 2.180 2.170 2.180 2.130 2.200 714,000 1,544,860 2.1637 1.332 1.326 1.332 1.302 1.344 1,168,501 1.3221 0.00%
2010-11-11 0 2.180 2.160 2.200 2.140 2.220 6,026,000 13,098,620 2.1737 1.332 1.320 1.344 1.308 1.357 9,861,884 1.3282 2.83%
2010-11-10 0 2.120 2.110 2.120 1.970 2.170 2,814,000 5,827,920 2.0710 1.295 1.289 1.295 1.204 1.326 4,605,268 1.2655 7.61%
2010-11-09 0 1.970 1.970 1.990 1.960 1.990 2,050,000 4,050,040 1.9756 1.204 1.204 1.216 1.198 1.216 3,354,939 1.2072 0.00%
2010-11-08 0 1.970 1.960 1.970 1.960 1.990 2,788,000 5,491,860 1.9698 1.204 1.198 1.204 1.198 1.216 4,562,717 1.2036 -1.01%
2010-11-05 0 1.990 1.960 1.990 1.940 1.990 1,216,000 2,394,180 1.9689 1.216 1.198 1.216 1.185 1.216 1,990,052 1.2031 1.02%
2010-11-04 0 1.970 1.960 1.970 1.950 1.980 1,166,000 2,290,180 1.9641 1.204 1.198 1.204 1.192 1.210 1,908,224 1.2002 1.03%
2010-11-03 0 1.950 1.930 1.960 1.950 1.980 360,000 705,180 1.9588 1.192 1.179 1.198 1.192 1.210 589,160 1.1969 -0.51%
2010-11-02 0 1.960 1.940 1.960 1.950 2.000 856,000 1,678,560 1.9609 1.198 1.185 1.198 1.192 1.222 1,400,892 1.1982 -2.00%
2010-11-01 0 2.000 1.950 2.000 1.940 2.020 122,000 240,860 1.9743 1.222 1.192 1.222 1.185 1.234 199,660 1.2064 1.01%
2010-10-29 0 1.980 1.950 1.980 1.960 2.030 1,372,000 2,700,640 1.9684 1.210 1.192 1.210 1.198 1.240 2,245,354 1.2028 -1.49%
2010-10-28 0 2.010 1.980 2.010 1.950 2.020 662,000 1,327,620 2.0055 1.228 1.210 1.228 1.192 1.234 1,083,400 1.2254 0.50%
2010-10-27 0 2.000 1.970 2.000 1.960 2.020 1,216,000 2,421,540 1.9914 1.222 1.204 1.222 1.198 1.234 1,990,052 1.2168 0.00%
2010-10-26 0 2.000 1.970 2.000 1.950 2.000 916,000 1,802,000 1.9672 1.222 1.204 1.222 1.192 1.222 1,499,085 1.2021 1.52%
2010-10-25 0 1.970 1.960 1.970 1.890 2.000 1,210,000 2,349,380 1.9416 1.204 1.198 1.204 1.155 1.222 1,980,232 1.1864 3.68%
2010-10-22 0 1.900 1.880 1.900 1.890 1.900 312,000 590,360 1.8922 1.161 1.149 1.161 1.155 1.161 510,605 1.1562 0.00%
2010-10-21 0 1.900 1.890 1.900 1.870 1.900 426,000 803,420 1.8860 1.161 1.155 1.161 1.143 1.161 697,173 1.1524 1.06%
2010-10-20 0 1.880 1.870 1.880 1.850 1.880 268,000 500,000 1.8657 1.149 1.143 1.149 1.130 1.149 438,597 1.1400 0.00%
2010-10-19 0 1.880 1.870 1.880 1.870 1.900 304,000 569,380 1.8730 1.149 1.143 1.149 1.143 1.161 497,513 1.1445 0.53%
2010-10-18 0 1.870 1.850 1.870 1.840 1.900 240,000 446,400 1.8600 1.143 1.130 1.143 1.124 1.161 392,773 1.1365 -1.58%
2010-10-15 0 1.900 1.850 1.900 1.850 1.900 716,000 1,338,780 1.8698 1.161 1.130 1.161 1.130 1.161 1,171,774 1.1425 0.00%
2010-10-14 0 1.900 1.870 1.900 1.870 1.900 913,000 1,726,960 1.8915 1.161 1.143 1.161 1.143 1.161 1,494,175 1.1558 1.06%
2010-10-13 0 1.880 1.870 1.880 1.850 1.890 740,000 1,383,980 1.8702 1.149 1.143 1.149 1.130 1.155 1,211,051 1.1428 1.08%
2010-10-12 0 1.860 1.830 1.860 1.840 1.890 142,000 263,100 1.8528 1.137 1.118 1.137 1.124 1.155 232,391 1.1321 -0.53%
2010-10-11 0 1.870 1.850 1.870 1.820 1.890 672,000 1,255,520 1.8683 1.143 1.130 1.143 1.112 1.155 1,099,765 1.1416 1.08%
2010-10-08 0 1.850 1.820 1.850 1.830 1.850 454,000 839,040 1.8481 1.130 1.112 1.130 1.118 1.130 742,996 1.1293 0.00%
2010-10-07 0 1.850 1.830 1.850 1.840 1.890 898,000 1,667,700 1.8571 1.130 1.118 1.130 1.124 1.155 1,469,627 1.1348 -1.07%
2010-10-06 0 1.870 1.850 1.870 1.850 1.890 503,000 941,480 1.8717 1.143 1.130 1.143 1.130 1.155 823,187 1.1437 1.08%
2010-10-05 0 1.850 1.820 1.850 1.800 1.850 2,382,000 4,351,780 1.8269 1.130 1.112 1.130 1.100 1.130 3,898,276 1.1163 2.78%
2010-10-04 0 1.800 1.790 1.800 1.770 1.810 626,000 1,118,240 1.7863 1.100 1.094 1.100 1.082 1.106 1,024,484 1.0915 -0.55%
2010-09-30 0 1.810 1.770 1.810 1.760 1.830 1,280,000 2,281,340 1.7823 1.106 1.082 1.106 1.075 1.118 2,094,791 1.0891 0.56%
2010-09-29 0 1.800 1.780 1.800 1.780 1.810 538,000 967,800 1.7989 1.100 1.088 1.100 1.088 1.106 880,467 1.0992 -0.55%
2010-09-28 0 1.810 1.790 1.810 1.780 1.820 384,000 690,260 1.7976 1.106 1.094 1.106 1.088 1.112 628,437 1.0984 -0.55%
2010-09-27 0 1.820 1.790 1.820 1.780 1.840 504,000 907,520 1.8006 1.112 1.094 1.112 1.088 1.124 824,824 1.1003 1.11%
2010-09-24 0 1.800 1.790 1.800 1.790 1.820 2,040,000 3,681,500 1.8047 1.100 1.094 1.100 1.094 1.112 3,338,574 1.1027 -2.17%
2010-09-22 0 1.840 1.820 1.840 1.790 1.850 464,000 849,820 1.8315 1.124 1.112 1.124 1.094 1.130 759,362 1.1191 -0.54%
2010-09-21 0 1.850 1.800 1.850 1.780 1.850 592,000 1,070,600 1.8084 1.130 1.100 1.130 1.088 1.130 968,841 1.1050 1.65%
2010-09-20 0 1.820 1.810 1.820 1.820 1.850 206,000 375,540 1.8230 1.112 1.106 1.112 1.112 1.130 337,130 1.1139 0.00%
2010-09-17 0 1.820 1.810 1.830 1.810 1.850 462,000 843,920 1.8267 1.112 1.106 1.118 1.106 1.130 756,089 1.1162 -0.55%
2010-09-16 0 1.830 1.800 1.830 1.800 1.850 80,000 145,120 1.8140 1.118 1.100 1.118 1.100 1.130 130,924 1.1084 0.00%
2010-09-15 0 1.830 1.810 1.830 1.820 1.840 260,000 473,940 1.8228 1.118 1.106 1.118 1.112 1.124 425,504 1.1138 -1.08%
2010-09-14 0 1.850 1.820 1.850 1.830 1.860 160,000 294,960 1.8435 1.130 1.112 1.130 1.118 1.137 261,849 1.1265 1.35%
2010-09-13 0 1.860 1.840 1.860 1.820 1.880 370,000 682,720 1.8452 1.115 1.103 1.115 1.091 1.127 617,044 1.1064 -2.11%
2010-09-10 0 1.900 1.870 1.900 1.870 1.900 124,000 232,460 1.8747 1.139 1.121 1.139 1.121 1.139 206,793 1.1241 1.06%
2010-09-09 0 1.880 1.870 1.880 1.830 1.910 272,000 508,840 1.8707 1.127 1.121 1.127 1.097 1.145 453,611 1.1218 1.62%
2010-09-08 0 1.850 1.840 1.850 1.810 1.890 254,000 471,000 1.8543 1.109 1.103 1.109 1.085 1.133 423,592 1.1119 -3.14%
2010-09-07 0 1.910 1.880 1.910 1.860 1.910 48,000 90,120 1.8775 1.145 1.127 1.145 1.115 1.145 80,049 1.1258 0.00%
2010-09-06 0 1.910 1.880 1.910 1.850 1.920 326,000 615,040 1.8866 1.145 1.127 1.145 1.109 1.151 543,666 1.1313 3.80%
2010-09-03 0 1.840 1.840 1.850 1.830 1.860 194,000 357,240 1.8414 1.103 1.103 1.109 1.097 1.115 323,531 1.1042 0.55%
2010-09-02 0 1.830 1.820 1.830 1.820 1.860 314,000 579,360 1.8451 1.097 1.091 1.097 1.091 1.115 523,653 1.1064 0.00%
2010-09-01 0 1.830 1.800 1.830 1.800 1.830 148,000 270,260 1.8261 1.097 1.079 1.097 1.079 1.097 246,817 1.0950 0.00%
2010-08-31 0 1.830 1.800 1.830 1.800 1.830 1,466,000 2,657,958 1.8131 1.097 1.079 1.097 1.079 1.097 2,444,827 1.0872 0.00%
2010-08-30 0 1.830 1.820 1.830 1.750 1.930 1,066,000 1,937,420 1.8175 1.097 1.091 1.097 1.049 1.157 1,777,753 1.0898 -1.08%
2010-08-27 0 1.850 1.830 1.850 1.830 1.920 636,000 1,181,520 1.8577 1.109 1.097 1.109 1.097 1.151 1,060,648 1.1140 -2.63%
2010-08-26 0 1.900 1.860 1.900 1.840 1.910 628,000 1,182,788 1.8834 1.139 1.115 1.139 1.103 1.145 1,047,307 1.1294 1.60%
2010-08-25 0 1.870 1.830 1.870 1.830 1.870 266,000 488,380 1.8360 1.121 1.097 1.121 1.097 1.121 443,604 1.1009 1.63%
2010-08-24 0 1.840 1.830 1.840 1.820 1.870 516,000 951,100 1.8432 1.103 1.097 1.103 1.091 1.121 860,526 1.1053 0.00%
2010-08-23 0 1.840 1.820 1.840 1.830 1.870 596,000 1,095,520 1.8381 1.103 1.091 1.103 1.097 1.121 993,941 1.1022 -2.13%
2010-08-20 0 1.880 1.860 1.880 1.830 1.900 352,000 658,180 1.8698 1.127 1.115 1.127 1.097 1.139 587,025 1.1212 1.08%
2010-08-19 0 1.860 1.860 1.880 1.860 1.910 668,600 1,259,058 1.8831 1.115 1.115 1.127 1.115 1.145 1,115,015 1.1292 -2.11%
2010-08-18 0 1.900 1.890 1.900 1.890 1.920 895,000 1,701,450 1.9011 1.139 1.133 1.139 1.133 1.151 1,492,579 1.1399 0.00%
2010-08-17 0 1.900 1.900 1.910 1.900 1.920 492,400 940,196 1.9094 1.139 1.139 1.145 1.139 1.151 821,168 1.1449 -0.52%
2010-08-16 0 1.910 1.900 1.920 1.900 1.920 662,000 1,262,980 1.9078 1.145 1.139 1.151 1.139 1.151 1,104,008 1.1440 -1.04%
2010-08-13 0 1.930 1.920 1.930 1.900 1.960 740,000 1,426,480 1.9277 1.157 1.151 1.157 1.139 1.175 1,234,087 1.1559 0.52%
2010-08-12 0 1.920 1.910 1.920 1.900 1.980 686,000 1,322,280 1.9275 1.151 1.145 1.151 1.139 1.187 1,144,032 1.1558 -3.03%
2010-08-11 0 1.980 1.940 1.980 1.930 1.980 220,000 428,320 1.9469 1.187 1.163 1.187 1.157 1.187 366,891 1.1674 0.51%
2010-08-10 0 1.970 1.940 1.970 1.930 1.980 440,000 863,420 1.9623 1.181 1.163 1.181 1.157 1.187 733,782 1.1767 0.51%
2010-08-09 0 1.960 1.960 1.980 1.960 1.990 170,000 335,500 1.9735 1.175 1.175 1.187 1.175 1.193 283,507 1.1834 0.51%
2010-08-06 0 1.950 1.950 1.980 1.930 1.980 478,000 933,020 1.9519 1.169 1.169 1.187 1.157 1.187 797,154 1.1704 -1.52%
2010-08-05 0 1.980 1.970 1.980 1.950 2.000 518,700 1,021,706 1.9697 1.187 1.181 1.187 1.169 1.199 865,029 1.1811 0.51%
2010-08-04 0 1.970 1.940 1.970 1.940 2.000 640,000 1,261,460 1.9710 1.181 1.163 1.181 1.163 1.199 1,067,319 1.1819 -1.99%
2010-08-03 0 2.010 1.990 2.010 2.000 2.020 1,342,000 2,689,597 2.0042 1.205 1.193 1.205 1.199 1.211 2,238,034 1.2018 0.50%
2010-08-02 0 2.000 2.000 2.020 2.000 2.030 2,610,000 5,265,620 2.0175 1.199 1.199 1.211 1.199 1.217 4,352,660 1.2097 0.50%
2010-07-30 0 1.990 1.990 2.000 1.990 2.030 2,100,000 4,203,380 2.0016 1.193 1.193 1.199 1.193 1.217 3,502,140 1.2002 -1.00%
2010-07-29 0 2.010 2.000 2.010 1.950 2.080 3,712,000 7,479,620 2.0150 1.205 1.199 1.205 1.169 1.247 6,190,450 1.2083 5.79%
2010-07-28 0 1.900 1.890 1.900 1.890 1.940 800,000 1,530,100 1.9126 1.139 1.133 1.139 1.133 1.163 1,334,149 1.1469 1.06%
2010-07-27 0 1.880 1.870 1.880 1.860 1.900 380,000 713,980 1.8789 1.127 1.121 1.127 1.115 1.139 633,721 1.1266 -1.05%
2010-07-26 0 1.900 1.880 1.900 1.880 1.920 496,000 940,120 1.8954 1.139 1.127 1.139 1.127 1.151 827,172 1.1365 0.00%
2010-07-23 0 1.900 1.890 1.900 1.880 1.940 898,000 1,710,120 1.9044 1.139 1.133 1.139 1.127 1.163 1,497,582 1.1419 -2.06%
2010-07-22 0 1.940 1.930 1.940 1.930 2.010 1,146,000 2,251,020 1.9642 1.163 1.157 1.163 1.157 1.205 1,911,168 1.1778 -3.48%
2010-07-21 0 2.010 2.000 2.010 2.000 2.080 2,696,000 5,450,440 2.0217 1.205 1.199 1.205 1.199 1.247 4,496,081 1.2123 0.50%
2010-07-20 0 2.000 1.990 2.000 1.960 2.090 2,370,000 4,773,660 2.0142 1.199 1.193 1.199 1.175 1.253 3,952,415 1.2078 5.26%
2010-07-19 0 1.900 1.880 1.900 1.840 1.940 208,000 395,900 1.9034 1.139 1.127 1.139 1.103 1.163 346,879 1.1413 0.53%
2010-07-16 0 1.890 1.850 1.890 1.860 1.940 130,000 247,880 1.9068 1.133 1.109 1.133 1.115 1.163 216,799 1.1434 -0.53%
2010-07-15 0 1.900 1.900 1.910 1.880 1.950 336,000 644,460 1.9180 1.139 1.139 1.145 1.127 1.169 560,342 1.1501 0.00%
2010-07-14 0 1.900 1.900 1.920 1.900 1.940 104,000 198,800 1.9115 1.139 1.139 1.151 1.139 1.163 173,439 1.1462 0.00%
2010-07-13 0 1.900 1.900 1.920 1.900 1.930 76,000 145,420 1.9134 1.139 1.139 1.151 1.139 1.157 126,744 1.1474 0.00%
2010-07-12 0 1.900 1.890 1.920 1.900 1.950 264,000 505,820 1.9160 1.139 1.133 1.151 1.139 1.169 440,269 1.1489 -0.52%
2010-07-09 0 1.910 1.880 1.930 1.900 1.950 68,600 131,350 1.9147 1.145 1.127 1.157 1.139 1.169 114,403 1.1481 1.06%
2010-07-08 0 1.890 1.890 1.900 1.890 1.990 132,000 251,540 1.9056 1.133 1.133 1.139 1.133 1.193 220,135 1.1427 1.07%
2010-07-07 0 1.870 1.860 1.870 1.860 1.920 270,000 506,420 1.8756 1.121 1.115 1.121 1.115 1.151 450,275 1.1247 -3.11%
2010-07-06 0 1.930 1.920 1.930 1.900 2.050 196,000 386,020 1.9695 1.157 1.151 1.157 1.139 1.229 326,866 1.1810 -1.03%
2010-07-05 0 1.950 1.880 1.940 1.890 1.970 118,202 228,014 1.9290 1.169 1.127 1.163 1.133 1.181 197,124 1.1567 -1.02%
2010-07-02 0 1.970 1.920 1.970 1.850 2.070 420,000 808,320 1.9246 1.181 1.151 1.181 1.109 1.241 700,428 1.1540 -1.50%
2010-06-30 0 2.000 1.920 2.000 2.000 2.000 22,450 44,833 1.9970 1.199 1.151 1.199 1.199 1.199 37,440 1.1975 -0.99%
2010-06-29 0 2.020 1.950 2.020 1.920 2.030 16,000 32,140 2.0088 1.211 1.169 1.211 1.151 1.217 26,683 1.2045 -0.49%
2010-06-28 0 2.030 1.940 2.030 2.080 2.080 2,000 4,160 2.0800 1.217 1.163 1.217 1.247 1.247 3,335 1.2472 4.10%
2010-06-25 0 1.950 1.940 1.970 1.950 2.020 186,000 368,380 1.9805 1.169 1.163 1.181 1.169 1.211 310,190 1.1876 -4.41%
2010-06-24 0 2.040 2.000 2.040 2.000 2.040 64,000 129,360 2.0213 1.223 1.199 1.223 1.199 1.223 106,732 1.2120 -0.49%
2010-06-23 0 2.050 1.970 2.060 1.980 2.060 266,000 534,020 2.0076 1.229 1.181 1.235 1.187 1.235 443,604 1.2038 0.00%
2010-06-22 0 2.050 1.950 2.050 1.970 2.090 354,000 705,220 1.9921 1.229 1.169 1.229 1.181 1.253 590,361 1.1946 3.54%
2010-06-21 0 1.980 1.950 1.980 1.950 1.990 150,000 296,480 1.9765 1.187 1.169 1.187 1.169 1.193 250,153 1.1852 0.00%
2010-06-18 0 1.980 1.940 1.980 1.940 2.000 80,000 157,460 1.9683 1.187 1.163 1.187 1.163 1.199 133,415 1.1802 0.51%
2010-06-17 0 1.970 1.920 1.970 1.900 1.980 90,000 176,880 1.9653 1.181 1.151 1.181 1.139 1.187 150,092 1.1785 2.60%
2010-06-15 0 1.920 1.920 1.940 1.890 2.000 34,000 66,620 1.9594 1.151 1.151 1.163 1.133 1.199 56,701 1.1749 -1.03%
2010-06-14 0 1.940 1.900 1.940 1.920 1.960 72,000 139,620 1.9392 1.163 1.139 1.163 1.151 1.175 120,073 1.1628 0.00%
2010-06-11 0 1.940 1.930 1.970 1.930 2.000 179,000 351,070 1.9613 1.163 1.157 1.181 1.157 1.199 298,516 1.1761 -1.52%
2010-06-10 0 1.970 1.900 1.970 1.900 1.990 98,000 190,600 1.9449 1.181 1.139 1.181 1.139 1.193 163,433 1.1662 -1.50%
2010-06-09 0 2.000 1.950 2.000 1.900 2.000 148,000 289,960 1.9592 1.199 1.169 1.199 1.139 1.199 246,817 1.1748 1.01%
2010-06-08 0 1.980 1.860 1.980 1.890 1.980 448,000 861,700 1.9234 1.187 1.115 1.187 1.133 1.187 747,123 1.1534 1.02%
2010-06-07 0 1.960 1.830 1.980 1.700 1.980 322,000 584,600 1.8155 1.175 1.097 1.187 1.019 1.187 536,995 1.0887 11.36%
2010-06-04 0 1.760 1.740 1.760 1.680 1.760 589,798 1,016,521 1.7235 1.055 1.043 1.055 1.007 1.055 983,598 1.0335 4.76%
2010-06-03 0 1.680 1.670 1.680 1.630 1.690 768,000 1,281,920 1.6692 1.007 1.001 1.007 0.977 1.013 1,280,783 1.0009 3.70%
2010-06-02 0 1.620 1.610 1.640 1.600 1.650 466,000 757,420 1.6254 0.971 0.965 0.983 0.959 0.989 777,142 0.9746 -2.41%
2010-06-01 0 1.660 1.620 1.660 1.620 1.690 48,000 79,660 1.6596 0.995 0.971 0.995 0.971 1.013 80,049 0.9951 0.61%
2010-05-31 0 1.650 1.610 1.650 1.600 1.660 86,000 141,280 1.6428 0.989 0.965 0.989 0.959 0.995 143,421 0.9851 0.00%
2010-05-28 0 1.650 1.620 1.650 1.620 1.650 232,000 382,740 1.6497 0.989 0.971 0.989 0.971 0.989 386,903 0.9892 1.23%
2010-05-27 0 1.630 1.610 1.630 1.610 1.660 412,000 671,720 1.6304 0.977 0.965 0.977 0.965 0.995 687,087 0.9776 -1.21%
2010-05-26 0 1.650 1.630 1.650 1.620 1.660 260,000 429,400 1.6515 0.989 0.977 0.989 0.971 0.995 433,598 0.9903 -0.60%
2010-05-25 0 1.660 1.610 1.660 1.630 1.680 62,000 102,460 1.6526 0.995 0.965 0.995 0.977 1.007 103,397 0.9909 0.00%
2010-05-24 0 1.660 1.640 1.660 1.600 1.680 750,000 1,236,500 1.6487 0.995 0.983 0.995 0.959 1.007 1,250,764 0.9886 -3.49%
2010-05-20 0 1.720 1.680 1.720 1.680 1.780 382,000 656,740 1.7192 1.031 1.007 1.031 1.007 1.067 637,056 1.0309 -1.15%
2010-05-19 0 1.740 1.730 1.740 1.670 1.770 2,684,000 4,670,180 1.7400 1.043 1.037 1.043 1.001 1.061 4,476,069 1.0434 -2.79%
2010-05-18 0 1.790 1.740 1.790 1.750 1.800 396,000 701,620 1.7718 1.073 1.043 1.073 1.049 1.079 660,404 1.0624 1.13%
2010-05-17 0 1.770 1.720 1.770 1.720 1.790 144,000 254,360 1.7664 1.061 1.031 1.061 1.031 1.073 240,147 1.0592 -0.56%
2010-05-14 0 1.780 1.710 1.780 1.700 1.850 850,000 1,490,480 1.7535 1.067 1.025 1.067 1.019 1.109 1,417,533 1.0515 0.00%
2010-05-13 0 1.780 1.760 1.780 1.770 1.890 4,160,000 7,511,560 1.8057 1.067 1.055 1.067 1.061 1.133 6,937,573 1.0827 -1.66%
2010-05-12 0 1.810 1.800 1.810 1.770 1.910 518,000 941,780 1.8181 1.085 1.079 1.085 1.061 1.145 863,861 1.0902 -4.23%
2010-05-11 0 1.890 1.830 1.870 1.830 1.910 232,000 434,860 1.8744 1.133 1.097 1.121 1.097 1.145 386,903 1.1240 3.78%
2010-05-10 0 1.860 1.820 1.880 1.830 1.880 230,000 423,320 1.8405 1.092 1.069 1.104 1.074 1.104 391,739 1.0806 0.00%
2010-05-07 0 1.860 1.810 1.860 1.710 1.900 256,000 465,580 1.8187 1.092 1.063 1.092 1.004 1.116 436,023 1.0678 -1.59%
2010-05-06 0 1.890 1.850 1.890 1.830 1.930 136,000 253,660 1.8651 1.110 1.086 1.110 1.074 1.133 231,637 1.0951 1.61%
2010-05-05 0 1.860 1.860 1.890 1.830 1.900 112,000 208,200 1.8589 1.092 1.092 1.110 1.074 1.116 190,760 1.0914 -2.62%
2010-05-04 0 1.910 1.860 1.910 1.850 1.950 458,000 867,140 1.8933 1.121 1.092 1.121 1.086 1.145 780,073 1.1116 2.69%
2010-05-03 0 1.860 1.840 1.860 1.810 1.900 1,594,000 2,891,200 1.8138 1.092 1.080 1.092 1.063 1.116 2,714,925 1.0649 2.20%
2010-04-30 0 1.820 1.800 1.820 1.720 1.850 603,000 1,073,060 1.7795 1.069 1.057 1.069 1.010 1.086 1,027,039 1.0448 7.06%
2010-04-29 0 1.700 1.700 1.730 1.690 1.840 1,902,000 3,315,900 1.7434 0.998 0.998 1.016 0.992 1.080 3,239,515 1.0236 1.19%
2010-04-28 0 1.680 1.680 1.690 1.650 1.860 2,638,000 4,528,320 1.7166 0.986 0.986 0.992 0.969 1.092 4,493,082 1.0078 -8.20%
2010-04-27 0 1.830 1.750 1.820 1.790 1.900 932,000 1,719,700 1.8452 1.074 1.027 1.069 1.051 1.116 1,587,397 1.0833 -5.18%
2010-04-26 0 1.930 1.880 1.930 1.860 1.930 414,000 775,400 1.8729 1.133 1.104 1.133 1.092 1.133 705,131 1.0997 3.21%
2010-04-23 0 1.870 1.870 1.890 1.860 1.950 228,000 432,660 1.8976 1.098 1.098 1.110 1.092 1.145 388,333 1.1141 -4.10%
2010-04-22 0 1.950 1.920 1.950 1.880 1.980 272,000 521,720 1.9181 1.145 1.127 1.145 1.104 1.163 463,275 1.1262 0.00%
2010-04-21 0 1.950 1.910 1.950 1.860 1.960 612,000 1,172,120 1.9152 1.145 1.121 1.145 1.092 1.151 1,042,368 1.1245 -0.51%
2010-04-20 0 1.960 1.920 1.970 1.880 1.970 618,000 1,184,640 1.9169 1.151 1.127 1.157 1.104 1.157 1,052,587 1.1255 2.62%
2010-04-19 0 1.910 1.910 1.920 1.860 1.970 660,000 1,257,080 1.9047 1.121 1.121 1.127 1.092 1.157 1,124,122 1.1183 -3.05%
2010-04-16 0 1.970 1.960 1.970 1.960 2.000 202,000 398,860 1.9746 1.157 1.151 1.157 1.151 1.174 344,049 1.1593 -1.50%
2010-04-15 0 2.000 1.970 2.000 1.960 2.030 164,000 324,440 1.9783 1.174 1.157 1.174 1.151 1.192 279,327 1.1615 0.00%
2010-04-14 0 2.000 1.970 2.000 1.970 2.030 22,000 43,860 1.9936 1.174 1.157 1.174 1.157 1.192 37,471 1.1705 0.00%
2010-04-13 0 2.000 1.970 2.000 1.960 2.000 406,000 804,880 1.9825 1.174 1.157 1.174 1.151 1.174 691,505 1.1640 1.01%
2010-04-12 0 1.980 1.930 1.980 1.910 2.040 1,403,000 2,774,590 1.9776 1.163 1.133 1.163 1.121 1.198 2,389,611 1.1611 -5.26%
2010-04-09 0 2.090 2.020 2.090 1.990 2.090 388,000 787,080 2.0286 1.227 1.186 1.227 1.168 1.227 660,848 1.1910 2.96%
2010-04-08 0 2.030 1.980 2.030 1.960 2.060 294,000 589,760 2.0060 1.192 1.163 1.192 1.151 1.209 500,745 1.1778 -0.49%
2010-04-07 0 2.040 2.010 2.040 2.010 2.100 422,000 861,580 2.0417 1.198 1.180 1.198 1.180 1.233 718,757 1.1987 0.49%
2010-04-01 0 2.030 1.980 2.030 1.960 2.050 434,000 876,660 2.0200 1.192 1.163 1.192 1.151 1.204 739,195 1.1860 3.57%
2010-03-31 0 1.960 1.950 2.040 1.950 2.040 572,000 1,136,000 1.9860 1.151 1.145 1.198 1.145 1.198 974,239 1.1660 -1.01%
2010-03-30 0 1.980 1.930 1.980 1.930 2.000 374,000 732,680 1.9590 1.163 1.133 1.163 1.133 1.174 637,002 1.1502 1.02%
2010-03-29 0 1.960 1.960 1.990 1.950 2.000 522,000 1,035,820 1.9843 1.151 1.151 1.168 1.145 1.174 889,078 1.1650 -2.49%
2010-03-26 0 2.010 2.000 2.010 1.980 2.080 796,000 1,607,300 2.0192 1.180 1.174 1.180 1.163 1.221 1,355,759 1.1855 -2.90%
2010-03-25 0 2.070 2.030 2.100 2.000 2.190 298,000 610,600 2.0490 1.215 1.192 1.233 1.174 1.286 507,558 1.2030 -3.72%
2010-03-24 0 2.150 2.120 2.150 2.110 2.150 36,000 77,180 2.1439 1.262 1.245 1.262 1.239 1.262 61,316 1.2587 -0.46%
2010-03-23 0 2.160 2.110 2.160 2.100 2.190 138,000 296,020 2.1451 1.268 1.239 1.268 1.233 1.286 235,044 1.2594 0.47%
2010-03-22 0 2.150 2.110 2.150 2.080 2.160 132,000 278,900 2.1129 1.262 1.239 1.262 1.221 1.268 224,824 1.2405 0.47%
2010-03-19 0 2.140 2.100 2.150 2.080 2.140 216,000 452,380 2.0944 1.256 1.233 1.262 1.221 1.256 367,894 1.2296 2.39%
2010-03-18 0 2.090 2.060 2.090 2.040 2.090 164,000 338,120 2.0617 1.227 1.209 1.227 1.198 1.227 279,327 1.2105 0.00%
2010-03-17 0 2.090 2.070 2.090 2.030 2.090 114,000 236,380 2.0735 1.227 1.215 1.227 1.192 1.227 194,167 1.2174 0.00%
2010-03-16 0 2.090 2.070 2.090 2.050 2.120 106,000 222,720 2.1011 1.227 1.215 1.227 1.204 1.245 180,541 1.2336 -1.42%
2010-03-15 0 2.120 2.120 2.130 2.050 2.150 114,000 241,400 2.1175 1.245 1.245 1.251 1.204 1.262 194,167 1.2433 0.47%
2010-03-12 0 2.110 2.070 2.110 2.050 2.170 80,000 168,520 2.1065 1.239 1.215 1.239 1.204 1.274 136,257 1.2368 -1.40%
2010-03-11 0 2.140 2.100 2.140 2.060 2.170 140,000 295,840 2.1131 1.256 1.233 1.256 1.209 1.274 238,450 1.2407 -0.47%
2010-03-10 0 2.150 2.090 2.150 2.090 2.170 12,000 25,440 2.1200 1.262 1.227 1.262 1.227 1.274 20,439 1.2447 0.00%
2010-03-09 0 2.150 2.050 2.110 2.010 2.170 376,000 774,880 2.0609 1.262 1.204 1.239 1.180 1.274 640,409 1.2100 -0.46%
2010-03-08 0 2.160 2.050 2.160 1.810 2.180 1,266,000 2,479,980 1.9589 1.268 1.204 1.268 1.063 1.280 2,156,270 1.1501 5.37%
2010-03-05 0 2.050 2.020 2.050 2.020 2.050 28,000 56,940 2.0336 1.204 1.186 1.204 1.186 1.204 47,690 1.1940 3.02%
2010-03-04 0 1.990 1.970 1.990 1.970 2.050 254,000 505,540 1.9903 1.168 1.157 1.168 1.157 1.204 432,617 1.1686 -1.49%
2010-03-03 0 2.020 1.970 2.020 1.960 2.090 1,390,800 2,780,244 1.9990 1.186 1.157 1.186 1.151 1.227 2,368,832 1.1737 0.00%
2010-03-02 0 2.020 2.020 2.070 2.000 2.170 540,000 1,106,500 2.0491 1.186 1.186 1.215 1.174 1.274 919,736 1.2031 0.00%
2010-03-01 0 2.020 2.010 2.050 2.010 2.120 318,000 650,960 2.0470 1.186 1.180 1.204 1.180 1.245 541,622 1.2019 -2.88%
2010-02-26 0 2.080 2.080 2.140 2.080 2.190 310,000 662,180 2.1361 1.221 1.221 1.256 1.221 1.286 527,997 1.2541 -4.15%
2010-02-25 0 2.170 2.120 2.170 2.110 2.180 28,000 59,520 2.1257 1.274 1.245 1.274 1.239 1.280 47,690 1.2481 2.36%
2010-02-24 0 2.120 2.070 2.120 2.040 2.140 268,000 557,340 2.0796 1.245 1.215 1.245 1.198 1.256 456,462 1.2210 0.00%
2010-02-23 0 2.120 2.080 2.120 2.080 2.180 278,000 586,540 2.1099 1.245 1.221 1.245 1.221 1.280 473,494 1.2387 -1.85%
2010-02-22 0 2.160 2.140 2.160 2.140 2.240 60,000 130,060 2.1677 1.268 1.256 1.268 1.256 1.315 102,193 1.2727 0.00%
2010-02-19 0 2.160 2.120 2.170 2.110 2.250 480,000 1,033,760 2.1537 1.268 1.245 1.274 1.239 1.321 817,543 1.2645 -1.82%
2010-02-18 0 2.200 2.160 2.200 2.110 2.280 308,000 666,420 2.1637 1.292 1.268 1.292 1.239 1.339 524,590 1.2704 0.00%
2010-02-17 0 2.200 2.170 2.200 2.050 2.200 91,100 196,706 2.1592 1.292 1.274 1.292 1.204 1.292 155,163 1.2677 0.00%
2010-02-12 0 2.200 2.140 2.210 2.130 2.270 240,000 524,440 2.1852 1.292 1.256 1.298 1.251 1.333 408,772 1.2830 -0.90%
2010-02-11 0 2.220 2.170 2.220 2.130 2.240 28,000 61,760 2.2057 1.303 1.274 1.303 1.251 1.315 47,690 1.2950 4.23%
2010-02-10 0 2.130 2.090 2.130 2.070 2.150 92,000 194,540 2.1146 1.251 1.227 1.251 1.215 1.262 156,696 1.2415 2.90%
2010-02-09 0 2.070 2.060 2.070 2.000 2.150 987,000 2,029,780 2.0565 1.215 1.209 1.215 1.174 1.262 1,681,073 1.2074 -1.43%
2010-02-08 0 2.100 2.060 2.090 2.000 2.180 832,500 1,752,290 2.1049 1.233 1.209 1.227 1.174 1.280 1,417,927 1.2358 -5.41%
2010-02-05 0 2.220 2.190 2.220 2.130 2.280 82,000 180,480 2.2010 1.303 1.286 1.303 1.251 1.339 139,664 1.2922 -0.89%
2010-02-04 0 2.240 2.170 2.240 2.120 2.280 136,000 301,220 2.2149 1.315 1.274 1.315 1.245 1.339 231,637 1.3004 1.82%
2010-02-03 0 2.200 2.180 2.200 2.170 2.200 84,000 184,200 2.1929 1.292 1.280 1.292 1.274 1.292 143,070 1.2875 -0.90%
2010-02-02 0 2.220 2.160 2.220 2.150 2.240 116,000 253,860 2.1884 1.303 1.268 1.303 1.262 1.315 197,573 1.2849 1.37%
2010-02-01 0 2.190 2.140 2.190 2.100 2.260 354,000 763,380 2.1564 1.286 1.256 1.286 1.233 1.327 602,938 1.2661 -0.45%
2010-01-29 0 2.200 2.130 2.200 2.130 2.250 122,000 265,080 2.1728 1.292 1.251 1.292 1.251 1.321 207,792 1.2757 1.38%
2010-01-28 0 2.170 2.130 2.170 2.110 2.220 32,000 69,700 2.1781 1.274 1.251 1.274 1.239 1.303 54,503 1.2788 0.00%
2010-01-27 0 2.170 2.050 2.170 2.050 2.170 40,000 84,580 2.1145 1.274 1.204 1.274 1.204 1.274 68,129 1.2415 3.33%
2010-01-26 0 2.100 2.070 2.100 2.070 2.260 78,500 169,550 2.1599 1.233 1.215 1.233 1.215 1.327 133,702 1.2681 -4.55%
2010-01-25 0 2.200 2.150 2.200 2.000 2.290 140,000 296,800 2.1200 1.292 1.262 1.292 1.174 1.345 238,450 1.2447 0.00%
2010-01-22 0 2.200 2.170 2.200 2.150 2.300 60,000 131,020 2.1837 1.292 1.274 1.292 1.262 1.350 102,193 1.2821 -4.35%
2010-01-21 0 2.300 2.230 2.300 2.210 2.300 156,000 353,340 2.2650 1.350 1.309 1.350 1.298 1.350 265,702 1.3298 2.68%
2010-01-20 0 2.240 2.300 2.310 2.100 2.340 1,010,000 2,250,260 2.2280 1.315 1.350 1.356 1.233 1.374 1,720,247 1.3081 -5.08%
2010-01-19 0 2.360 2.300 2.350 2.230 2.380 110,000 253,160 2.3015 1.386 1.350 1.380 1.309 1.397 187,354 1.3512 3.06%
2010-01-18 0 2.290 2.250 2.290 2.250 2.300 60,000 136,940 2.2823 1.345 1.321 1.345 1.321 1.350 102,193 1.3400 0.00%
2010-01-15 0 2.290 2.270 2.290 2.240 2.350 618,000 1,422,560 2.3019 1.345 1.333 1.345 1.315 1.380 1,052,587 1.3515 -3.38%
2010-01-14 0 2.370 2.330 2.370 2.270 2.370 526,000 1,212,980 2.3060 1.391 1.368 1.391 1.333 1.391 895,891 1.3539 2.60%
2010-01-13 0 2.310 2.290 2.320 2.270 2.410 232,000 538,100 2.3194 1.356 1.345 1.362 1.333 1.415 395,146 1.3618 -3.35%
2010-01-12 0 2.390 2.380 2.390 2.360 2.460 125,200 298,696 2.3858 1.403 1.397 1.403 1.386 1.444 213,243 1.4007 -1.65%
2010-01-11 0 2.430 2.420 2.430 2.300 2.460 654,000 1,565,200 2.3933 1.427 1.421 1.427 1.350 1.444 1,113,903 1.4051 -1.22%
2010-01-08 0 2.460 2.450 2.460 2.360 2.480 372,000 912,980 2.4542 1.444 1.438 1.444 1.386 1.456 633,596 1.4409 -0.40%
2010-01-07 0 2.470 2.440 2.470 2.420 2.500 268,000 657,920 2.4549 1.450 1.433 1.450 1.421 1.468 456,462 1.4413 -0.40%
2010-01-06 0 2.480 2.460 2.480 2.400 2.520 518,000 1,284,760 2.4802 1.456 1.444 1.456 1.409 1.480 882,265 1.4562 -0.40%
2010-01-05 0 2.490 2.460 2.490 2.350 2.500 1,410,904 3,466,055 2.4566 1.462 1.444 1.462 1.380 1.468 2,403,073 1.4423 1.63%
2010-01-04 0 2.450 2.420 2.450 2.410 2.470 84,000 204,960 2.4400 1.438 1.421 1.438 1.415 1.450 143,070 1.4326 0.00%
2009-12-31 0 2.450 2.400 2.450 2.380 2.450 242,000 582,340 2.4064 1.438 1.409 1.438 1.397 1.438 412,178 1.4128 2.51%
2009-12-30 0 2.390 2.370 2.390 2.370 2.400 68,000 161,840 2.3800 1.403 1.391 1.403 1.391 1.409 115,819 1.3974 0.00%
2009-12-29 0 2.390 2.370 2.390 2.350 2.400 198,000 471,640 2.3820 1.403 1.391 1.403 1.380 1.409 337,237 1.3985 -0.42%
2009-12-28 0 2.400 2.370 2.400 2.310 2.400 378,000 901,700 2.3854 1.409 1.391 1.409 1.356 1.409 643,815 1.4006 0.84%
2009-12-24 0 2.380 2.330 2.350 2.330 2.380 184,000 433,480 2.3559 1.397 1.368 1.380 1.368 1.397 313,392 1.3832 0.85%
2009-12-23 0 2.360 2.330 2.360 2.310 2.370 274,000 641,120 2.3399 1.386 1.368 1.386 1.356 1.391 466,681 1.3738 3.51%
2009-12-22 0 2.280 2.260 2.280 2.220 2.300 420,000 944,820 2.2496 1.339 1.327 1.339 1.303 1.350 715,350 1.3208 1.33%
2009-12-21 0 2.250 2.230 2.250 2.150 2.280 1,670,000 3,710,160 2.2217 1.321 1.309 1.321 1.262 1.339 2,844,369 1.3044 -1.32%
2009-12-18 0 2.280 2.230 2.280 2.110 2.280 1,396,000 3,071,420 2.2002 1.339 1.309 1.339 1.239 1.339 2,377,688 1.2918 0.00%
2009-12-17 0 2.280 2.280 2.320 2.280 2.400 608,000 1,433,220 2.3573 1.339 1.339 1.362 1.339 1.409 1,035,555 1.3840 -4.60%
2009-12-16 0 2.390 2.360 2.390 2.360 2.440 2,124,000 5,070,700 2.3873 1.403 1.386 1.403 1.386 1.433 3,617,629 1.4017 0.84%
2009-12-15 0 2.370 2.380 2.390 2.340 2.400 2,324,000 5,524,540 2.3772 1.391 1.397 1.403 1.374 1.409 3,958,272 1.3957 -1.25%
2009-12-14 0 2.400 2.400 2.420 2.340 2.460 490,645 1,176,643 2.3982 1.409 1.409 1.421 1.374 1.444 835,674 1.4080 -0.83%
2009-12-11 0 2.420 2.440 2.450 2.350 2.440 1,152,000 2,757,700 2.3938 1.421 1.433 1.438 1.380 1.433 1,962,104 1.4055 -0.82%
2009-12-10 0 2.440 2.430 2.440 2.360 2.480 1,454,000 3,506,880 2.4119 1.433 1.427 1.433 1.386 1.456 2,476,475 1.4161 0.00%
2009-12-09 0 2.440 2.430 2.440 2.350 2.480 1,330,000 3,256,420 2.4484 1.433 1.427 1.433 1.380 1.456 2,265,276 1.4375 -0.41%
2009-12-08 0 2.450 2.440 2.480 2.420 2.490 1,233,600 3,035,820 2.4609 1.438 1.433 1.456 1.421 1.462 2,101,086 1.4449 -1.61%
2009-12-07 0 2.490 2.460 2.490 2.400 2.550 794,000 1,972,120 2.4838 1.462 1.444 1.462 1.409 1.497 1,352,353 1.4583 0.00%
2009-12-04 0 2.490 2.480 2.500 2.430 2.530 1,842,000 4,584,460 2.4888 1.462 1.456 1.468 1.427 1.485 3,137,322 1.4613 0.40%
2009-12-03 0 2.480 2.480 2.490 2.430 2.520 3,252,000 8,077,880 2.4840 1.456 1.456 1.462 1.427 1.480 5,538,856 1.4584 3.77%
2009-12-02 0 2.390 2.390 2.410 2.320 2.740 11,394,000 28,689,140 2.5179 1.403 1.403 1.415 1.362 1.609 19,406,434 1.4783 9.13%
2009-12-01 0 2.190 2.190 2.200 2.000 2.280 1,332,000 2,838,420 2.1309 1.286 1.286 1.292 1.174 1.339 2,268,683 1.2511 8.96%
2009-11-30 0 2.010 2.000 2.020 1.910 2.080 2,438,000 4,799,360 1.9686 1.180 1.174 1.186 1.121 1.221 4,152,439 1.1558 4.69%
2009-11-27 0 1.920 1.900 1.920 1.890 1.940 1,224,000 2,337,840 1.9100 1.127 1.116 1.127 1.110 1.139 2,084,735 1.1214 -0.52%
2009-11-26 0 1.930 1.930 1.950 1.930 1.960 1,396,000 2,715,320 1.9451 1.133 1.133 1.145 1.133 1.151 2,377,688 1.1420 0.52%
2009-11-25 0 1.920 1.900 1.910 1.900 1.930 1,114,958 2,136,459 1.9162 1.127 1.116 1.121 1.116 1.133 1,899,013 1.1250 0.00%
2009-11-24 0 1.920 1.920 1.930 1.900 1.930 1,448,000 2,775,640 1.9169 1.127 1.127 1.133 1.116 1.133 2,466,256 1.1254 -0.52%
2009-11-23 0 1.930 1.920 1.930 1.900 1.950 828,000 1,598,820 1.9309 1.133 1.127 1.133 1.116 1.145 1,410,262 1.1337 1.05%
2009-11-20 0 1.910 1.900 1.930 1.890 1.940 1,636,000 3,125,920 1.9107 1.121 1.116 1.133 1.110 1.139 2,786,460 1.1218 0.53%
2009-11-19 0 1.900 1.910 1.950 1.890 1.950 1,512,000 2,890,640 1.9118 1.116 1.121 1.145 1.110 1.145 2,575,261 1.1225 -1.04%
2009-11-18 0 1.920 1.900 1.920 1.890 1.930 1,322,000 2,524,220 1.9094 1.127 1.116 1.127 1.110 1.133 2,251,651 1.1211 0.00%
2009-11-17 0 1.920 1.900 1.920 1.900 1.950 994,000 1,911,460 1.9230 1.127 1.116 1.127 1.116 1.145 1,692,996 1.1290 0.00%
2009-11-16 0 1.920 1.920 1.950 1.920 1.950 410,000 793,640 1.9357 1.127 1.127 1.145 1.127 1.145 698,318 1.1365 0.00%
2009-11-13 0 1.920 1.910 1.940 1.910 1.950 1,074,000 2,073,460 1.9306 1.127 1.121 1.139 1.121 1.145 1,829,253 1.1335 0.00%
2009-11-12 0 1.920 1.910 1.950 1.880 2.000 1,840,000 3,554,000 1.9315 1.127 1.121 1.145 1.104 1.174 3,133,916 1.1340 0.00%
2009-11-11 0 1.920 1.890 1.920 1.880 1.920 242,000 461,580 1.9074 1.127 1.110 1.127 1.104 1.127 412,178 1.1199 0.52%
2009-11-10 0 1.910 1.880 1.910 1.880 1.930 438,000 836,260 1.9093 1.121 1.104 1.121 1.104 1.133 746,008 1.1210 0.00%
2009-11-09 0 1.910 1.890 1.920 1.860 1.910 1,168,000 2,215,740 1.8970 1.121 1.110 1.127 1.092 1.121 1,989,355 1.1138 1.06%
2009-11-06 0 1.890 1.870 1.900 1.880 1.940 1,644,000 3,129,580 1.9036 1.110 1.098 1.116 1.104 1.139 2,800,086 1.1177 -0.53%
2009-11-05 0 1.900 1.890 1.900 1.810 2.000 2,544,000 4,883,500 1.9196 1.116 1.110 1.116 1.063 1.174 4,332,979 1.1271 2.15%
2009-11-04 0 1.860 1.820 1.860 1.810 1.870 492,000 908,220 1.8460 1.092 1.069 1.092 1.063 1.098 837,982 1.0838 1.09%
2009-11-03 0 1.840 1.850 1.860 1.710 1.900 5,974,000 10,883,840 1.8219 1.080 1.086 1.092 1.004 1.116 10,175,008 1.0697 4.55%
2009-11-02 0 1.760 1.740 1.760 1.700 1.770 570,000 992,760 1.7417 1.033 1.022 1.033 0.998 1.039 970,833 1.0226 0.57%
2009-10-30 0 1.750 1.720 1.750 1.700 1.800 754,000 1,312,000 1.7401 1.027 1.010 1.027 0.998 1.057 1,284,224 1.0216 1.16%
2009-10-29 0 1.730 1.730 1.760 1.650 1.760 1,154,000 1,994,400 1.7282 1.016 1.016 1.033 0.969 1.033 1,965,510 1.0147 -2.26%
2009-10-28 0 1.770 1.740 1.770 1.730 1.800 800,000 1,406,240 1.7578 1.039 1.022 1.039 1.016 1.057 1,362,572 1.0320 1.14%
2009-10-27 0 1.750 1.750 1.800 1.580 1.800 1,474,000 2,576,600 1.7480 1.027 1.027 1.057 0.928 1.057 2,510,539 1.0263 -1.69%
2009-10-23 0 1.780 1.780 1.800 1.720 1.860 1,852,000 3,308,360 1.7864 1.045 1.045 1.057 1.010 1.092 3,154,355 1.0488 1.71%
2009-10-22 0 1.750 1.720 1.750 1.680 1.750 258,000 444,060 1.7212 1.027 1.010 1.027 0.986 1.027 439,430 1.0105 6.06%
2009-10-21 0 1.650 1.650 1.790 1.610 1.760 1,208,000 2,024,340 1.6758 0.969 0.969 1.051 0.945 1.033 2,057,484 0.9839 0.00%
2009-10-20 0 1.650 1.630 1.650 1.580 1.660 606,000 993,000 1.6386 0.969 0.957 0.969 0.928 0.975 1,032,148 0.9621 -0.60%
2009-10-19 0 1.660 1.640 1.660 1.630 1.680 954,000 1,581,980 1.6583 0.975 0.963 0.975 0.957 0.986 1,624,867 0.9736 0.61%
2009-10-16 0 1.650 1.620 1.650 1.610 1.670 654,000 1,076,180 1.6455 0.969 0.951 0.969 0.945 0.980 1,113,903 0.9661 -0.60%
2009-10-15 0 1.660 1.600 1.660 1.560 1.660 724,000 1,158,500 1.6001 0.975 0.939 0.975 0.916 0.975 1,233,128 0.9395 5.06%
2009-10-14 0 1.580 1.560 1.580 1.530 1.580 322,500 505,050 1.5660 0.928 0.916 0.928 0.898 0.928 549,287 0.9195 1.28%
2009-10-13 0 1.560 1.550 1.560 1.550 1.570 372,000 578,840 1.5560 0.916 0.910 0.916 0.910 0.922 633,596 0.9136 0.65%
2009-10-12 0 1.550 1.540 1.550 1.540 1.600 950,000 1,483,960 1.5621 0.910 0.904 0.910 0.904 0.939 1,618,054 0.9171 -1.90%
2009-10-09 0 1.580 1.560 1.580 1.540 1.600 838,000 1,312,160 1.5658 0.928 0.916 0.928 0.904 0.939 1,427,294 0.9193 0.00%
2009-10-08 0 1.580 1.550 1.580 1.550 1.580 240,000 374,700 1.5613 0.928 0.910 0.928 0.910 0.928 408,772 0.9166 0.00%
2009-10-07 0 1.580 1.560 1.580 1.560 1.580 162,000 254,240 1.5694 0.928 0.916 0.928 0.916 0.928 275,921 0.9214 1.28%
2009-10-06 0 1.560 1.530 1.560 1.520 1.560 288,000 445,440 1.5467 0.916 0.898 0.916 0.892 0.916 490,526 0.9081 0.65%
2009-10-05 0 1.550 1.530 1.540 1.500 1.570 762,000 1,168,580 1.5336 0.910 0.898 0.904 0.881 0.922 1,297,850 0.9004 -1.27%
2009-10-02 0 1.570 1.530 1.570 1.500 1.580 824,000 1,272,400 1.5442 0.922 0.898 0.922 0.881 0.928 1,403,449 0.9066 -0.63%
2009-09-30 0 1.580 1.540 1.580 1.550 1.580 214,000 335,260 1.5666 0.928 0.904 0.928 0.910 0.928 364,488 0.9198 0.00%
2009-09-29 0 1.580 1.520 1.580 1.510 1.580 268,000 417,740 1.5587 0.928 0.892 0.928 0.887 0.928 456,462 0.9152 0.64%
2009-09-28 0 1.570 1.530 1.570 1.530 1.570 374,000 581,480 1.5548 0.922 0.898 0.922 0.898 0.922 637,002 0.9128 0.00%
2009-09-25 0 1.570 1.540 1.570 1.510 1.570 188,000 290,480 1.5451 0.922 0.904 0.922 0.887 0.922 320,204 0.9072 2.61%
2009-09-24 0 1.530 1.510 1.530 1.510 1.550 190,000 290,520 1.5291 0.898 0.887 0.898 0.887 0.910 323,611 0.8977 -0.65%
2009-09-23 0 1.540 1.500 1.540 1.520 1.540 180,000 273,800 1.5211 0.904 0.881 0.904 0.892 0.904 306,579 0.8931 1.32%
2009-09-22 0 1.520 1.500 1.520 1.490 1.520 602,000 905,060 1.5034 0.892 0.881 0.892 0.875 0.892 1,025,336 0.8827 -1.94%
2009-09-21 0 1.550 1.480 1.550 1.480 1.550 288,000 436,660 1.5162 0.910 0.869 0.910 0.869 0.910 490,526 0.8902 1.97%
2009-09-18 0 1.520 1.500 1.520 1.500 1.550 716,000 1,090,560 1.5231 0.892 0.881 0.892 0.881 0.910 1,219,502 0.8943 -1.94%
2009-09-17 0 1.550 1.520 1.550 1.530 1.560 144,000 222,420 1.5446 0.910 0.892 0.910 0.898 0.916 245,263 0.9069 2.09%
2009-09-16 0 1.540 1.500 1.540 1.500 1.550 514,000 784,260 1.5258 0.891 0.868 0.891 0.868 0.897 887,965 0.8832 1.32%
2009-09-15 0 1.520 1.470 1.520 1.430 1.520 320,000 471,800 1.4744 0.880 0.851 0.880 0.828 0.880 552,819 0.8534 0.00%
2009-09-14 0 1.520 1.470 1.590 1.480 1.590 1,376,000 2,085,380 1.5155 0.880 0.851 0.920 0.857 0.920 2,377,120 0.8773 -4.40%
2009-09-11 0 1.590 1.580 1.590 1.580 1.620 72,000 114,460 1.5897 0.920 0.915 0.920 0.915 0.938 124,384 0.9202 0.00%
2009-09-10 0 1.590 1.550 1.590 1.540 1.620 122,500 194,050 1.5841 0.920 0.897 0.920 0.891 0.938 211,626 0.9169 0.63%
2009-09-09 0 1.580 1.520 1.580 1.560 1.580 152,000 238,580 1.5696 0.915 0.880 0.915 0.903 0.915 262,589 0.9086 0.00%
2009-09-08 0 1.580 1.530 1.580 1.530 1.590 128,000 201,220 1.5720 0.915 0.886 0.915 0.886 0.920 221,127 0.9100 -0.63%
2009-09-07 0 1.590 1.540 1.590 1.530 1.590 106,500 166,030 1.5590 0.920 0.891 0.920 0.886 0.920 183,985 0.9024 -0.62%
2009-09-04 0 1.600 1.550 1.600 1.540 1.620 112,000 178,460 1.5934 0.926 0.897 0.926 0.891 0.938 193,487 0.9223 0.00%
2009-09-03 0 1.600 1.560 1.600 1.600 1.600 52,000 83,200 1.6000 0.926 0.903 0.926 0.926 0.926 89,833 0.9262 -1.84%
2009-09-02 0 1.630 1.510 1.630 1.510 1.640 216,000 334,720 1.5496 0.944 0.874 0.944 0.874 0.949 373,153 0.8970 6.54%
2009-09-01 0 1.530 1.480 1.530 1.500 1.570 130,000 199,300 1.5331 0.886 0.857 0.886 0.868 0.909 224,583 0.8874 -4.38%
2009-08-31 0 1.600 1.510 1.620 1.500 1.620 194,000 305,020 1.5723 0.926 0.874 0.938 0.868 0.938 335,146 0.9101 -1.23%
2009-08-28 0 1.620 1.570 1.620 1.580 1.630 64,000 102,340 1.5991 0.938 0.909 0.938 0.915 0.944 110,564 0.9256 -1.22%
2009-08-27 0 1.640 1.570 1.640 1.530 1.640 118,000 187,200 1.5864 0.949 0.909 0.949 0.886 0.949 203,852 0.9183 -1.20%
2009-08-26 0 1.660 1.600 1.660 1.560 1.670 216,000 350,960 1.6248 0.961 0.926 0.961 0.903 0.967 373,153 0.9405 2.47%
2009-08-25 0 1.620 1.580 1.620 1.550 1.630 195,000 309,550 1.5874 0.938 0.915 0.938 0.897 0.944 336,874 0.9189 -1.82%
2009-08-24 0 1.650 1.600 1.650 1.600 1.670 122,000 200,240 1.6413 0.955 0.926 0.955 0.926 0.967 210,762 0.9501 -1.79%
2009-08-21 0 1.680 1.620 1.680 1.670 1.680 136,000 227,140 1.6701 0.972 0.938 0.972 0.967 0.972 234,948 0.9668 0.60%
2009-08-20 0 1.670 1.580 1.670 1.600 1.670 1,716,000 2,794,620 1.6286 0.967 0.915 0.967 0.926 0.967 2,964,490 0.9427 5.70%
2009-08-19 0 1.580 1.550 1.580 1.540 1.620 1,148,000 1,789,120 1.5585 0.915 0.897 0.915 0.891 0.938 1,983,237 0.9021 3.95%
2009-08-18 0 1.520 1.510 1.520 1.490 1.540 2,816,000 4,228,780 1.5017 0.880 0.874 0.880 0.862 0.891 4,864,804 0.8693 -2.56%
2009-08-17 0 1.560 1.540 1.560 1.440 1.580 1,828,000 2,791,360 1.5270 0.903 0.891 0.903 0.834 0.915 3,157,976 0.8839 -1.27%
2009-08-14 0 1.580 1.560 1.580 1.510 1.580 296,000 452,960 1.5303 0.915 0.903 0.915 0.874 0.915 511,357 0.8858 4.64%
2009-08-13 0 1.510 1.500 1.510 1.380 1.530 704,000 1,053,200 1.4960 0.874 0.868 0.874 0.799 0.886 1,216,201 0.8660 5.59%
2009-08-12 0 1.430 1.430 1.490 1.400 1.490 1,026,000 1,475,460 1.4381 0.828 0.828 0.862 0.810 0.862 1,772,475 0.8324 -7.14%
2009-08-11 0 1.540 1.490 1.540 1.490 1.630 436,000 676,700 1.5521 0.891 0.862 0.891 0.862 0.944 753,215 0.8984 -5.52%
2009-08-10 0 1.630 1.590 1.630 1.570 1.690 1,852,000 3,046,860 1.6452 0.944 0.920 0.944 0.909 0.978 3,199,438 0.9523 3.82%
2009-08-07 0 1.570 1.550 1.570 1.500 1.570 1,908,000 2,937,620 1.5396 0.909 0.897 0.909 0.868 0.909 3,296,181 0.8912 1.29%
2009-08-06 0 1.550 1.490 1.550 1.330 1.550 2,155,500 3,113,420 1.4444 0.897 0.862 0.897 0.770 0.897 3,723,751 0.8361 1.97%
2009-08-05 0 1.520 1.530 1.540 1.450 1.540 4,234,000 6,327,760 1.4945 0.880 0.886 0.891 0.839 0.891 7,314,481 0.8651 1.33%
2009-08-04 0 1.500 1.490 1.500 1.380 1.500 3,784,000 5,470,940 1.4458 0.868 0.862 0.868 0.799 0.868 6,537,080 0.8369 7.91%
2009-08-03 0 1.390 1.390 1.410 1.250 1.460 6,740,000 9,318,300 1.3825 0.805 0.805 0.816 0.724 0.845 11,643,741 0.8003 13.01%
2009-07-31 0 1.230 1.200 1.220 1.170 1.260 1,460,000 1,787,720 1.2245 0.712 0.695 0.706 0.677 0.729 2,522,235 0.7088 5.13%
2009-07-30 0 1.170 1.140 1.170 1.130 1.190 1,278,000 1,478,040 1.1565 0.677 0.660 0.677 0.654 0.689 2,207,819 0.6695 -0.85%
2009-07-29 0 1.180 1.140 1.180 1.120 1.180 795,000 915,140 1.1511 0.683 0.660 0.683 0.648 0.683 1,373,409 0.6663 0.00%
2009-07-28 0 1.180 1.170 1.180 1.150 1.190 786,000 918,660 1.1688 0.683 0.677 0.683 0.666 0.689 1,357,861 0.6765 -0.84%
2009-07-27 0 1.190 1.170 1.190 1.150 1.250 1,320,000 1,571,120 1.1902 0.689 0.677 0.689 0.666 0.724 2,280,377 0.6890 3.48%
2009-07-24 0 1.150 1.120 1.150 1.050 1.150 3,618,000 3,962,160 1.0951 0.666 0.648 0.666 0.608 0.666 6,250,305 0.6339 9.52%
2009-07-23 0 1.050 1.030 1.050 1.000 1.050 916,000 940,900 1.0272 0.608 0.596 0.608 0.579 0.608 1,582,443 0.5946 0.96%
2009-07-22 0 1.040 1.030 1.040 1.020 1.040 318,000 328,380 1.0326 0.602 0.596 0.602 0.590 0.602 549,363 0.5977 0.00%
2009-07-21 0 1.040 1.020 1.040 1.020 1.040 310,000 318,100 1.0261 0.602 0.590 0.602 0.590 0.602 535,543 0.5940 0.00%
2009-07-20 0 1.040 1.030 1.040 1.020 1.050 2,038,000 2,107,060 1.0339 0.602 0.596 0.602 0.590 0.608 3,520,763 0.5985 1.96%
2009-07-17 0 1.020 0.990 1.020 1.000 1.020 832,000 833,300 1.0016 0.590 0.573 0.590 0.579 0.590 1,437,328 0.5798 2.00%
2009-07-16 0 1.000 0.980 1.010 0.990 1.040 1,706,000 1,712,440 1.0038 0.579 0.567 0.585 0.573 0.602 2,947,214 0.5810 -0.99%
2009-07-15 0 1.010 1.010 1.020 0.980 1.020 1,124,000 1,127,560 1.0032 0.585 0.585 0.590 0.567 0.590 1,941,775 0.5807 1.00%
2009-07-14 0 1.000 0.980 1.000 0.970 1.020 160,000 158,720 0.9920 0.579 0.567 0.579 0.561 0.590 276,409 0.5742 2.04%
2009-07-13 0 0.980 0.960 0.990 0.950 1.010 646,000 636,580 0.9854 0.567 0.556 0.573 0.550 0.585 1,116,003 0.5704 -1.01%
2009-07-10 0 0.990 0.980 1.000 0.990 1.000 122,000 120,840 0.9905 0.573 0.567 0.579 0.573 0.579 210,762 0.5733 0.00%
2009-07-09 0 0.990 0.960 0.990 0.950 1.010 2,098,000 2,062,100 0.9829 0.573 0.556 0.573 0.550 0.585 3,624,417 0.5689 -1.98%
2009-07-08 0 1.010 0.990 1.010 0.990 1.030 150,000 150,120 1.0008 0.585 0.573 0.585 0.573 0.596 259,134 0.5793 -0.98%
2009-07-07 0 1.020 1.000 1.030 0.980 1.050 1,848,000 1,854,700 1.0036 0.590 0.579 0.596 0.567 0.608 3,192,527 0.5810 0.99%
2009-07-06 0 1.010 0.990 1.010 0.980 1.030 1,362,000 1,361,860 0.9999 0.585 0.573 0.585 0.567 0.596 2,352,934 0.5788 0.00%
2009-07-03 0 1.010 1.000 1.010 1.000 1.020 236,000 238,440 1.0103 0.585 0.579 0.585 0.579 0.590 407,704 0.5848 0.00%
2009-07-02 0 1.010 0.980 1.010 0.980 1.010 664,000 660,500 0.9947 0.585 0.567 0.585 0.567 0.585 1,147,099 0.5758 0.00%
2009-06-30 0 1.010 0.980 1.010 0.980 1.030 672,000 671,920 0.9999 0.585 0.567 0.585 0.567 0.596 1,160,919 0.5788 -0.98%
2009-06-29 0 1.020 1.000 1.020 1.000 1.040 266,000 271,620 1.0211 0.590 0.579 0.590 0.579 0.602 459,530 0.5911 0.00%
2009-06-26 0 1.020 0.980 1.020 0.980 1.030 346,000 349,240 1.0094 0.590 0.567 0.590 0.567 0.596 597,735 0.5843 0.00%
2009-06-25 0 1.020 0.990 1.020 0.970 1.060 868,000 884,200 1.0187 0.590 0.573 0.590 0.561 0.614 1,499,520 0.5897 -1.92%
2009-06-24 0 1.040 1.010 1.040 1.000 1.050 562,000 579,380 1.0309 0.602 0.585 0.602 0.579 0.608 970,888 0.5968 -3.70%
2009-06-23 0 1.080 1.010 1.080 0.900 1.080 1,648,000 1,565,220 0.9498 0.625 0.585 0.625 0.521 0.625 2,847,016 0.5498 11.34%
2009-06-22 0 0.970 0.940 0.970 0.940 0.970 284,000 268,980 0.9471 0.561 0.544 0.561 0.544 0.561 490,626 0.5482 1.04%
2009-06-19 0 0.960 0.940 0.960 0.920 1.000 592,000 559,620 0.9453 0.556 0.544 0.556 0.533 0.579 1,022,714 0.5472 -2.04%
2009-06-18 0 0.980 0.940 0.980 0.920 1.000 1,230,299 1,173,443 0.9538 0.567 0.544 0.567 0.533 0.579 2,125,413 0.5521 3.16%
2009-06-17 0 0.950 0.930 0.950 0.910 0.980 1,516,000 1,432,142 0.9447 0.550 0.538 0.550 0.527 0.567 2,618,978 0.5468 -5.00%
2009-06-16 0 1.000 0.970 1.000 0.950 1.020 1,138,000 1,106,320 0.9722 0.579 0.561 0.579 0.550 0.590 1,965,961 0.5627 -1.96%
2009-06-15 0 1.020 1.000 1.020 1.000 1.060 1,582,000 1,611,760 1.0188 0.590 0.579 0.590 0.579 0.614 2,732,997 0.5897 0.00%
2009-06-12 0 1.020 1.000 1.020 1.000 1.060 3,928,450 4,017,217 1.0226 0.590 0.579 0.590 0.579 0.614 6,786,626 0.5919 0.00%
2009-06-11 0 1.020 1.010 1.020 1.000 1.060 3,489,922 3,549,726 1.0171 0.590 0.585 0.590 0.579 0.614 6,029,043 0.5888 2.00%
2009-06-10 0 1.000 0.990 1.000 0.990 1.030 2,982,000 2,983,740 1.0006 0.579 0.573 0.579 0.573 0.596 5,151,578 0.5792 -2.91%
2009-06-09 0 1.030 1.000 1.030 1.000 1.100 2,052,000 2,093,720 1.0203 0.596 0.579 0.596 0.579 0.637 3,544,949 0.5906 -4.63%
2009-06-08 0 1.080 1.050 1.080 1.010 1.150 2,300,000 2,447,520 1.0641 0.625 0.608 0.625 0.585 0.666 3,973,384 0.6160 2.86%
2009-06-05 0 1.050 1.030 1.050 0.960 1.130 5,616,000 5,743,600 1.0227 0.608 0.596 0.608 0.556 0.654 9,701,966 0.5920 -4.55%
2009-06-04 0 1.100 1.100 1.120 1.040 1.150 3,062,000 3,258,840 1.0643 0.637 0.637 0.648 0.602 0.666 5,289,783 0.6161 -5.98%
2009-06-03 0 1.170 1.160 1.170 1.150 1.230 3,122,000 3,695,120 1.1836 0.677 0.671 0.677 0.666 0.712 5,393,436 0.6851 -7.87%
2009-06-02 0 1.270 1.230 1.270 1.230 1.330 1,314,000 1,660,480 1.2637 0.735 0.712 0.735 0.712 0.770 2,270,011 0.7315 -4.51%
2009-06-01 0 1.330 1.280 1.300 1.270 1.360 917,000 1,204,880 1.3139 0.770 0.741 0.753 0.735 0.787 1,584,171 0.7606 4.72%
2009-05-29 0 1.270 1.260 1.300 1.250 1.300 666,000 847,760 1.2729 0.735 0.729 0.753 0.724 0.753 1,150,554 0.7368 1.60%
2009-05-27 0 1.250 1.250 1.290 1.220 1.340 2,160,000 2,712,360 1.2557 0.724 0.724 0.747 0.706 0.776 3,731,525 0.7269 -6.02%
2009-05-26 0 1.330 1.270 1.330 1.270 1.390 214,000 284,100 1.3276 0.770 0.735 0.770 0.735 0.805 369,697 0.7685 -4.32%
2009-05-25 0 1.390 1.200 1.390 1.120 1.390 1,082,000 1,278,460 1.1816 0.805 0.695 0.805 0.648 0.805 1,869,218 0.6840 20.87%
2009-05-22 0 1.150 1.100 1.150 1.070 1.160 720,000 779,020 1.0820 0.666 0.637 0.666 0.619 0.671 1,243,842 0.6263 0.88%
2009-05-21 0 1.140 1.140 1.150 1.090 1.160 299,889 333,743 1.1129 0.660 0.660 0.666 0.631 0.671 518,076 0.6442 2.70%
2009-05-20 0 1.110 1.090 1.110 1.050 1.190 2,492,000 2,717,460 1.0905 0.643 0.631 0.643 0.608 0.689 4,305,075 0.6312 -0.89%
2009-05-19 0 1.120 1.080 1.120 1.100 1.150 964,000 1,087,640 1.1283 0.648 0.625 0.648 0.637 0.666 1,665,366 0.6531 1.82%
2009-05-18 0 1.100 1.090 1.100 1.070 1.130 1,630,000 1,766,560 1.0838 0.637 0.631 0.637 0.619 0.654 2,815,920 0.6273 0.00%
2009-05-15 0 1.100 1.070 1.100 1.060 1.110 812,000 878,180 1.0815 0.637 0.619 0.637 0.614 0.643 1,402,777 0.6260 1.85%
2009-05-14 0 1.080 1.050 1.080 1.010 1.090 490,000 518,680 1.0585 0.625 0.608 0.625 0.585 0.631 846,503 0.6127 0.00%
2009-05-13 0 1.080 1.040 1.080 1.050 1.100 36,819 39,455 1.0716 0.625 0.602 0.625 0.608 0.637 63,607 0.6203 0.00%
2009-05-12 0 1.080 1.050 1.080 1.040 1.090 244,000 260,100 1.0660 0.625 0.608 0.625 0.602 0.631 421,524 0.6170 4.05%
2009-05-11 0 1.060 0.980 1.060 0.990 1.080 2,468,000 2,498,280 1.0123 0.601 0.556 0.601 0.561 0.612 4,353,979 0.5738 7.07%
2009-05-08 0 0.990 0.980 1.000 0.980 1.010 784,000 780,980 0.9961 0.561 0.556 0.567 0.556 0.573 1,383,112 0.5647 -1.98%
2009-05-07 0 1.010 1.010 1.020 0.910 1.040 914,000 907,120 0.9925 0.573 0.573 0.578 0.516 0.590 1,612,454 0.5626 -2.88%
2009-05-06 0 1.040 1.010 1.040 1.010 1.080 270,000 280,060 1.0373 0.590 0.573 0.590 0.573 0.612 476,327 0.5880 -0.95%
2009-05-05 0 1.050 1.000 1.050 0.980 1.100 272,000 279,200 1.0265 0.595 0.567 0.595 0.556 0.624 479,855 0.5818 0.96%
2009-05-04 0 1.040 1.010 1.050 0.990 1.150 546,000 567,420 1.0392 0.590 0.573 0.595 0.561 0.652 963,238 0.5891 -0.95%
2009-04-30 0 1.050 1.010 1.060 0.970 1.190 1,132,000 1,151,220 1.0170 0.595 0.573 0.601 0.550 0.675 1,997,044 0.5765 9.37%
2009-04-29 0 0.960 0.930 0.970 0.970 0.970 2,000 1,940 0.9700 0.544 0.527 0.550 0.550 0.550 3,528 0.5498 1.05%
2009-04-28 0 0.950 0.920 0.950 0.910 0.980 114,000 106,300 0.9325 0.538 0.521 0.538 0.516 0.556 201,116 0.5286 -5.00%
2009-04-27 0 1.000 0.990 1.000 0.940 1.080 248,000 240,260 0.9688 0.567 0.561 0.567 0.533 0.612 437,515 0.5491 0.00%
2009-04-24 0 1.000 0.950 1.000 0.950 1.010 102,000 100,060 0.9810 0.567 0.538 0.567 0.538 0.573 179,946 0.5561 0.00%
2009-04-23 0 1.000 0.950 1.000 0.970 1.000 254,000 246,800 0.9717 0.567 0.538 0.567 0.550 0.567 448,100 0.5508 3.09%
2009-04-22 0 0.970 0.940 0.970 0.940 0.970 272,000 258,760 0.9513 0.550 0.533 0.550 0.533 0.550 479,855 0.5392 2.11%
2009-04-21 0 0.950 0.910 0.950 0.910 0.970 116,000 108,200 0.9328 0.538 0.516 0.538 0.516 0.550 204,644 0.5287 0.00%
2009-04-20 0 0.950 0.900 0.950 0.890 1.050 174,000 161,580 0.9286 0.538 0.510 0.538 0.504 0.595 306,966 0.5264 2.15%
2009-04-17 0 0.930 0.890 0.930 0.890 0.950 138,000 125,000 0.9058 0.527 0.504 0.527 0.504 0.538 243,456 0.5134 0.00%
2009-04-16 0 0.930 0.880 0.930 0.860 0.960 460,000 413,780 0.8995 0.527 0.499 0.527 0.487 0.544 811,520 0.5099 -1.06%
2009-04-15 0 0.940 0.880 0.940 0.850 0.970 96,000 85,300 0.8885 0.533 0.499 0.533 0.482 0.550 169,361 0.5037 -5.05%
2009-04-14 0 0.990 0.840 0.990 0.760 0.990 932,000 756,080 0.8112 0.561 0.476 0.561 0.431 0.561 1,644,209 0.4598 26.92%
2009-04-09 0 0.780 0.740 0.780 0.740 0.780 302,000 229,060 0.7585 0.442 0.419 0.442 0.419 0.442 532,780 0.4299 4.00%
2009-04-08 0 0.750 0.720 0.750 0.670 0.780 2,394,000 1,711,540 0.7149 0.425 0.408 0.425 0.380 0.442 4,223,430 0.4052 -3.85%
2009-04-07 0 0.780 0.740 0.780 0.740 0.820 380,000 291,900 0.7682 0.442 0.419 0.442 0.419 0.465 670,386 0.4354 1.30%
2009-04-06 0 0.770 0.730 0.760 0.700 0.820 686,000 519,640 0.7575 0.436 0.414 0.431 0.397 0.465 1,210,223 0.4294 1.32%
2009-04-03 0 0.760 0.730 0.740 0.680 0.820 4,322,000 3,240,660 0.7498 0.431 0.414 0.419 0.385 0.465 7,624,756 0.4250 8.57%
2009-04-02 0 0.700 0.660 0.700 0.640 0.720 3,158,196 2,101,153 0.6653 0.397 0.374 0.397 0.363 0.408 5,571,604 0.3771 2.94%
2009-04-01 0 0.680 0.650 0.680 0.660 0.750 610,000 425,440 0.6974 0.385 0.368 0.385 0.374 0.425 1,076,146 0.3953 0.00%
2009-03-31 0 0.680 0.650 0.680 0.620 0.680 324,000 212,320 0.6553 0.385 0.368 0.385 0.351 0.385 571,592 0.3715 1.49%
2009-03-30 0 0.670 0.640 0.660 0.630 0.700 866,000 570,320 0.6586 0.380 0.363 0.374 0.357 0.397 1,527,774 0.3733 -2.90%
2009-03-27 0 0.690 0.690 0.700 0.660 0.700 1,650,000 1,146,860 0.6951 0.391 0.391 0.397 0.374 0.397 2,910,885 0.3940 0.00%
2009-03-26 0 0.690 0.690 0.700 0.670 0.700 546,000 377,740 0.6918 0.391 0.391 0.397 0.380 0.397 963,238 0.3922 -1.43%
2009-03-25 0 0.700 0.680 0.700 0.700 0.750 330,840 234,731 0.7095 0.397 0.385 0.397 0.397 0.425 583,659 0.4022 -6.67%
2009-03-24 0 0.750 0.690 0.800 0.660 0.800 772,000 528,400 0.6845 0.425 0.391 0.453 0.374 0.453 1,361,942 0.3880 13.64%
2009-03-23 0 0.660 0.650 0.660 0.650 0.660 330,000 217,000 0.6576 0.374 0.368 0.374 0.368 0.374 582,177 0.3727 -2.94%
2009-03-20 0 0.680 0.620 0.680 0.670 0.680 152,000 102,080 0.6716 0.385 0.351 0.385 0.380 0.385 268,154 0.3807 0.00%
2009-03-19 0 0.680 0.640 0.680 0.670 0.680 112,000 75,360 0.6729 0.385 0.363 0.385 0.380 0.385 197,587 0.3814 1.49%
2009-03-18 0 0.670 0.640 0.670 0.660 0.670 688,000 454,280 0.6603 0.380 0.363 0.380 0.374 0.380 1,213,751 0.3743 1.52%
2009-03-17 0 0.660 0.650 0.660 0.660 0.660 30,000 19,800 0.6600 0.374 0.368 0.374 0.374 0.374 52,925 0.3741 0.00%
2009-03-16 0 0.660 0.620 0.660 0.660 0.660 60,000 39,600 0.6600 0.374 0.351 0.374 0.374 0.374 105,850 0.3741 0.00%
2009-03-13 0 0.660 0.640 0.660 0.660 0.660 32,000 21,120 0.6600 0.374 0.363 0.374 0.374 0.374 56,454 0.3741 0.00%
2009-03-12 0 0.660 0.600 0.660 0.660 0.660 120,000 79,200 0.6600 0.374 0.340 0.374 0.374 0.374 211,701 0.3741 0.00%
2009-03-11 0 0.660 0.640 0.660 0.640 0.660 118,000 76,700 0.6500 0.374 0.363 0.374 0.363 0.374 208,172 0.3684 1.54%
2009-03-10 0 0.650 0.640 0.650 0.650 0.690 80,000 53,100 0.6638 0.368 0.363 0.368 0.368 0.391 141,134 0.3762 0.00%
2009-03-09 0 0.650 0.600 0.650 0.620 0.680 276,000 175,840 0.6371 0.368 0.340 0.368 0.351 0.385 486,912 0.3611 -1.52%
2009-03-06 0 0.660 0.620 0.660 0.620 0.680 706,000 452,740 0.6413 0.374 0.351 0.374 0.351 0.385 1,245,506 0.3635 0.00%
2009-03-05 0 0.660 0.620 0.660 0.640 0.670 592,000 384,220 0.6490 0.374 0.351 0.374 0.363 0.380 1,044,390 0.3679 6.45%
2009-03-04 0 0.620 0.610 0.620 0.610 0.640 72,000 44,120 0.6128 0.351 0.346 0.351 0.346 0.363 127,020 0.3473 0.00%
2009-03-03 0 0.620 0.610 0.620 0.610 0.630 254,000 157,620 0.6206 0.351 0.346 0.351 0.346 0.357 448,100 0.3518 0.00%
2009-03-02 0 0.620 0.590 0.620 0.570 0.650 3,324,000 1,991,820 0.5992 0.351 0.334 0.351 0.323 0.368 5,864,111 0.3397 8.77%
2009-02-27 0 0.570 0.560 0.580 0.560 0.600 945,250 546,621 0.5783 0.323 0.317 0.329 0.317 0.340 1,667,585 0.3278 -1.72%
2009-02-26 0 0.580 0.550 0.580 0.530 0.650 5,282,000 3,029,560 0.5736 0.329 0.312 0.329 0.300 0.368 9,318,362 0.3251 -3.33%
2009-02-25 0 0.600 0.580 0.600 0.580 0.620 1,124,000 671,300 0.5972 0.340 0.329 0.340 0.329 0.351 1,982,930 0.3385 -3.23%
2009-02-24 0 0.620 0.610 0.620 0.620 0.620 52,000 32,240 0.6200 0.351 0.346 0.351 0.351 0.351 91,737 0.3514 -3.12%
2009-02-23 0 0.640 0.600 0.640 0.600 0.650 1,580,000 970,320 0.6141 0.363 0.340 0.363 0.340 0.368 2,787,393 0.3481 -1.54%
2009-02-20 0 0.650 0.630 0.650 0.640 0.680 296,000 193,360 0.6532 0.368 0.357 0.368 0.363 0.385 522,195 0.3703 -7.14%
2009-02-19 0 0.700 0.670 0.700 0.680 0.700 276,000 188,340 0.6824 0.397 0.380 0.397 0.385 0.397 486,912 0.3868 1.45%
2009-02-18 0 0.690 0.680 0.690 0.690 0.700 18,000 12,460 0.6922 0.391 0.385 0.391 0.391 0.397 31,755 0.3924 -1.43%
2009-02-17 0 0.700 0.670 0.700 0.680 0.710 400,000 278,960 0.6974 0.397 0.380 0.397 0.385 0.402 705,669 0.3953 -2.78%
2009-02-16 0 0.720 0.700 0.720 - - 0 0 - 0.408 0.397 0.408 - - 0 - 0.00%
2009-02-13 0 0.720 0.690 0.720 0.710 0.750 322,000 231,880 0.7201 0.408 0.391 0.408 0.402 0.425 568,064 0.4082 1.41%
2009-02-12 0 0.710 0.680 0.710 0.710 0.710 20,000 14,200 0.7100 0.402 0.385 0.402 0.402 0.402 35,283 0.4025 0.00%
2009-02-11 0 0.710 0.680 0.710 0.680 0.720 332,000 234,660 0.7068 0.402 0.385 0.402 0.385 0.408 585,705 0.4006 -1.39%
2009-02-10 0 0.720 0.700 0.720 0.720 0.720 50,000 36,000 0.7200 0.408 0.397 0.408 0.408 0.408 88,209 0.4081 0.00%
2009-02-09 0 0.720 0.700 0.720 0.720 0.720 2,000 1,440 0.7200 0.408 0.397 0.408 0.408 0.408 3,528 0.4081 2.86%
2009-02-06 0 0.700 0.690 0.700 0.680 0.730 776,000 543,860 0.7009 0.397 0.391 0.397 0.385 0.414 1,368,998 0.3973 -4.11%
2009-02-05 0 0.730 0.690 0.730 0.700 0.770 984,000 715,860 0.7275 0.414 0.391 0.414 0.397 0.436 1,735,946 0.4124 -5.19%
2009-02-04 0 0.770 0.760 0.770 0.720 0.860 4,727,000 3,756,560 0.7947 0.436 0.431 0.436 0.408 0.487 8,339,246 0.4505 -3.75%
2009-02-03 0 0.800 0.760 0.800 0.780 0.800 416,000 325,960 0.7836 0.453 0.431 0.453 0.442 0.453 733,896 0.4442 0.00%
2009-02-02 0 0.800 0.780 0.840 0.800 0.840 4,000 3,280 0.8200 0.453 0.442 0.476 0.453 0.476 7,057 0.4648 0.00%
2009-01-30 0 0.800 0.760 0.800 0.800 0.800 36,000 28,800 0.8000 0.453 0.431 0.453 0.453 0.453 63,510 0.4535 0.00%
2009-01-29 0 0.800 0.760 0.800 0.770 0.800 64,000 50,420 0.7878 0.453 0.431 0.453 0.436 0.453 112,907 0.4466 3.90%
2009-01-23 0 0.770 0.730 0.770 0.680 0.800 344,000 261,720 0.7608 0.436 0.414 0.436 0.385 0.453 606,876 0.4313 -1.28%
2009-01-22 0 0.780 0.750 0.780 0.760 0.850 714,000 566,580 0.7935 0.442 0.425 0.442 0.431 0.482 1,259,620 0.4498 -7.14%
2009-01-21 0 0.840 0.820 0.840 0.800 0.860 258,000 215,320 0.8346 0.476 0.465 0.476 0.453 0.487 455,157 0.4731 -4.55%
2009-01-20 0 0.880 0.860 0.880 0.870 0.880 244,000 213,700 0.8758 0.499 0.487 0.499 0.493 0.499 430,458 0.4964 0.00%
2009-01-19 0 0.880 0.870 0.880 0.880 0.880 50,000 44,000 0.8800 0.499 0.493 0.499 0.499 0.499 88,209 0.4988 0.00%
2009-01-16 0 0.880 0.870 0.910 0.880 0.910 32,000 28,560 0.8925 0.499 0.493 0.516 0.499 0.516 56,454 0.5059 -2.22%
2009-01-15 0 0.900 0.860 0.900 0.870 0.910 99,000 86,870 0.8775 0.510 0.487 0.510 0.493 0.516 174,653 0.4974 -4.26%
2009-01-14 0 0.940 0.880 0.940 0.950 0.950 468,000 424,400 0.9068 0.533 0.499 0.533 0.538 0.538 825,633 0.5140 4.44%
2009-01-13 0 0.900 0.850 0.900 0.860 0.900 458,000 400,020 0.8734 0.510 0.482 0.510 0.487 0.510 807,991 0.4951 2.27%
2009-01-12 0 0.880 0.870 0.880 0.870 0.960 336,000 304,160 0.9052 0.499 0.493 0.499 0.493 0.544 592,762 0.5131 -3.30%
2009-01-09 0 0.910 0.880 0.910 0.870 0.920 960,000 855,140 0.8908 0.516 0.499 0.516 0.493 0.521 1,693,606 0.5049 -1.09%
2009-01-08 0 0.920 0.880 0.920 0.880 0.940 102,000 91,700 0.8990 0.521 0.499 0.521 0.499 0.533 179,946 0.5096 -2.13%
2009-01-07 0 0.940 0.910 0.940 0.880 0.960 158,000 143,900 0.9108 0.533 0.516 0.533 0.499 0.544 278,739 0.5163 6.82%
2009-01-06 0 0.880 0.850 0.880 0.880 0.880 10,000 8,800 0.8800 0.499 0.482 0.499 0.499 0.499 17,642 0.4988 0.00%
2009-01-05 0 0.880 0.860 0.880 0.860 0.880 775,386 674,746 0.8702 0.499 0.487 0.499 0.487 0.499 1,367,915 0.4933 1.15%
2009-01-02 0 0.870 0.850 0.870 0.850 0.880 130,000 112,960 0.8689 0.493 0.482 0.493 0.482 0.499 229,342 0.4925 0.00%
2008-12-31 0 0.870 0.850 0.870 0.850 0.880 236,000 203,340 0.8616 0.493 0.482 0.493 0.482 0.499 416,345 0.4884 0.00%
2008-12-30 0 0.870 0.840 0.870 0.850 0.880 94,000 81,360 0.8655 0.493 0.476 0.493 0.482 0.499 165,832 0.4906 -1.14%
2008-12-29 0 0.880 0.840 0.870 - - 0 0 - 0.499 0.476 0.493 - - 0 - -1.12%
2008-12-24 0 0.890 0.850 0.890 - - 0 0 - 0.504 0.482 0.504 - - 0 - 0.00%
2008-12-23 0 0.890 - 0.890 0.880 0.960 294,000 266,380 0.9061 0.504 - 0.504 0.499 0.544 518,667 0.5136 -6.32%
2008-12-22 0 0.950 0.900 0.950 0.940 0.980 822,000 781,600 0.9509 0.538 0.510 0.538 0.533 0.556 1,450,150 0.5390 -3.06%
2008-12-19 0 0.980 0.940 0.980 1.000 1.000 12,000 12,000 1.0000 0.556 0.533 0.556 0.567 0.567 21,170 0.5668 0.00%
2008-12-18 0 0.980 0.940 0.980 0.940 1.000 286,000 271,160 0.9481 0.556 0.533 0.556 0.533 0.567 504,553 0.5374 2.08%
2008-12-17 0 0.960 0.960 1.000 0.940 0.970 284,000 269,760 0.9499 0.544 0.544 0.567 0.533 0.550 501,025 0.5384 2.13%
2008-12-16 0 0.940 0.890 0.940 0.900 0.940 6,000 5,560 0.9267 0.533 0.504 0.533 0.510 0.533 10,585 0.5253 4.44%
2008-12-15 0 0.900 0.900 0.910 0.870 0.950 172,000 154,240 0.8967 0.510 0.510 0.516 0.493 0.538 303,438 0.5083 0.00%
2008-12-12 0 0.900 0.870 0.900 0.800 0.940 604,000 540,740 0.8953 0.510 0.493 0.510 0.453 0.533 1,065,560 0.5075 -6.25%
2008-12-11 0 0.960 0.930 0.960 0.880 0.960 252,000 228,440 0.9065 0.544 0.527 0.544 0.499 0.544 444,572 0.5138 6.67%
2008-12-10 0 0.900 0.860 0.900 0.860 0.900 24,000 21,100 0.8792 0.510 0.487 0.510 0.487 0.510 42,340 0.4983 1.12%
2008-12-09 0 0.890 0.880 0.890 0.870 0.920 3,218,630 2,834,054 0.8805 0.504 0.499 0.504 0.493 0.521 5,678,220 0.4991 1.14%
2008-12-08 0 0.880 0.840 0.880 0.830 0.890 140,000 120,860 0.8633 0.499 0.476 0.499 0.470 0.504 246,984 0.4893 0.00%
2008-12-05 0 0.880 0.820 0.880 0.870 0.880 64,000 55,900 0.8734 0.499 0.465 0.499 0.493 0.499 112,907 0.4951 0.00%
2008-12-04 0 0.880 0.840 0.900 0.880 0.880 2,000 1,760 0.8800 0.499 0.476 0.510 0.499 0.499 3,528 0.4988 0.00%
2008-12-03 0 0.880 0.840 0.880 0.840 0.900 304,000 266,580 0.8769 0.499 0.476 0.499 0.476 0.510 536,309 0.4971 0.00%
2008-12-02 0 0.880 0.820 0.900 0.870 0.880 216,000 188,420 0.8723 0.499 0.465 0.510 0.493 0.499 381,061 0.4945 1.15%
2008-12-01 0 0.870 0.840 0.870 0.800 0.900 100,000 86,100 0.8610 0.493 0.476 0.493 0.453 0.510 176,417 0.4880 2.35%
2008-11-28 0 0.850 0.800 0.860 0.830 0.860 374,000 317,520 0.8490 0.482 0.453 0.487 0.470 0.487 659,801 0.4812 7.59%
2008-11-27 0 0.790 0.740 0.800 0.780 0.800 478,000 378,640 0.7921 0.448 0.419 0.453 0.442 0.453 843,275 0.4490 9.72%
2008-11-26 0 0.720 0.700 0.720 0.720 0.740 196,000 143,600 0.7327 0.408 0.397 0.408 0.408 0.419 345,778 0.4153 1.41%
2008-11-25 0 0.710 0.710 0.720 0.690 0.780 720,000 523,540 0.7271 0.402 0.402 0.408 0.391 0.442 1,270,205 0.4122 -4.05%
2008-11-24 0 0.740 0.710 0.750 0.700 0.800 346,000 258,060 0.7458 0.419 0.402 0.425 0.397 0.453 610,404 0.4228 -1.33%
2008-11-21 0 0.750 0.750 0.780 0.650 0.800 978,000 694,540 0.7102 0.425 0.425 0.442 0.368 0.453 1,725,361 0.4025 4.17%
2008-11-20 0 0.720 0.700 0.720 0.680 0.780 2,052,000 1,499,880 0.7309 0.408 0.397 0.408 0.385 0.442 3,620,083 0.4143 -1.37%
2008-11-19 0 0.730 0.690 0.730 0.700 0.790 960,000 697,820 0.7269 0.414 0.391 0.414 0.397 0.448 1,693,606 0.4120 -7.59%
2008-11-18 0 0.790 0.710 0.790 0.790 0.800 588,000 465,820 0.7922 0.448 0.402 0.448 0.448 0.453 1,037,334 0.4491 0.00%
2008-11-17 0 0.790 0.720 0.790 0.770 0.790 594,000 465,940 0.7844 0.448 0.408 0.448 0.436 0.448 1,047,919 0.4446 1.28%
2008-11-14 0 0.780 0.710 0.780 0.670 0.780 560,000 424,900 0.7588 0.442 0.402 0.442 0.380 0.442 987,937 0.4301 6.85%
2008-11-13 0 0.730 0.730 0.740 0.610 0.730 986,000 648,860 0.6581 0.414 0.414 0.419 0.346 0.414 1,739,475 0.3730 14.06%
2008-11-12 0 0.640 0.620 0.640 0.610 0.720 2,554,000 1,675,520 0.6560 0.363 0.351 0.363 0.346 0.408 4,505,698 0.3719 -5.88%
2008-11-11 0 0.680 0.640 0.680 0.680 0.720 1,012,000 707,860 0.6995 0.385 0.363 0.385 0.385 0.408 1,785,343 0.3965 -4.23%
2008-11-10 0 0.710 0.700 0.710 0.700 0.730 1,004,000 716,640 0.7138 0.402 0.397 0.402 0.397 0.414 1,771,230 0.4046 -2.74%
2008-11-07 0 0.730 0.670 0.730 0.680 0.770 1,960,000 1,411,540 0.7202 0.414 0.380 0.414 0.385 0.436 3,457,779 0.4082 -2.67%
2008-11-06 0 0.750 0.720 0.750 0.700 0.790 1,300,000 987,080 0.7593 0.425 0.408 0.425 0.397 0.448 2,293,425 0.4304 -6.25%
2008-11-05 0 0.800 0.760 0.800 0.780 0.800 1,002,000 796,290 0.7947 0.453 0.431 0.453 0.442 0.453 1,767,701 0.4505 0.00%
2008-11-04 0 0.800 0.780 0.800 0.790 0.810 1,192,000 955,160 0.8013 0.453 0.442 0.453 0.448 0.459 2,102,894 0.4542 0.00%
2008-11-03 0 0.800 0.800 0.810 0.800 0.820 176,000 141,200 0.8023 0.453 0.453 0.459 0.453 0.465 310,494 0.4548 0.00%
2008-10-31 0 0.800 0.760 0.800 0.770 0.880 2,510,000 2,014,440 0.8026 0.453 0.431 0.453 0.436 0.499 4,428,074 0.4549 -11.11%
2008-10-30 0 0.900 0.800 0.900 0.800 0.900 2,890,000 2,447,460 0.8469 0.510 0.453 0.510 0.453 0.510 5,098,460 0.4800 0.00%
2008-10-29 0 0.900 0.840 0.900 0.850 0.930 938,000 840,160 0.8957 0.510 0.476 0.510 0.482 0.527 1,654,794 0.5077 7.14%
2008-10-28 0 0.840 0.760 0.850 0.750 0.950 510,000 436,160 0.8552 0.476 0.431 0.482 0.425 0.538 899,728 0.4848 -11.58%
2008-10-27 0 0.950 0.800 0.950 0.950 0.990 52,000 49,620 0.9542 0.538 0.453 0.538 0.538 0.561 91,737 0.5409 -4.04%
2008-10-24 0 0.990 0.950 0.990 0.950 1.020 432,000 425,060 0.9839 0.561 0.538 0.561 0.538 0.578 762,123 0.5577 -1.00%
2008-10-23 0 1.000 0.980 1.000 1.000 1.040 242,000 243,520 1.0063 0.567 0.556 0.567 0.567 0.590 426,930 0.5704 -9.09%
2008-10-22 0 1.100 0.980 1.100 1.100 1.100 272,000 299,200 1.1000 0.624 0.556 0.624 0.624 0.624 479,855 0.6235 0.00%
2008-10-21 0 1.100 1.090 1.100 1.090 1.100 318,000 347,320 1.0922 0.624 0.618 0.624 0.618 0.624 561,007 0.6191 0.92%
2008-10-20 0 1.090 1.000 1.100 1.080 1.100 76,000 82,920 1.0911 0.618 0.567 0.624 0.612 0.624 134,077 0.6184 -0.91%
2008-10-17 0 1.100 0.960 1.100 1.000 1.100 304,000 316,000 1.0395 0.624 0.544 0.624 0.567 0.624 536,309 0.5892 0.92%
2008-10-16 0 1.090 1.070 1.090 1.070 1.100 126,000 137,900 1.0944 0.618 0.607 0.618 0.607 0.624 222,286 0.6204 -0.91%
2008-10-15 0 1.100 1.020 1.100 1.080 1.150 1,286,000 1,415,800 1.1009 0.624 0.578 0.624 0.612 0.652 2,268,726 0.6241 -4.35%
2008-10-14 0 1.150 1.110 1.150 1.110 1.190 1,781,000 2,016,903 1.1325 0.652 0.629 0.652 0.629 0.675 3,141,992 0.6419 0.00%
2008-10-13 0 1.150 1.100 1.150 1.020 1.150 172,000 184,640 1.0735 0.652 0.624 0.652 0.578 0.652 303,438 0.6085 6.48%
2008-10-10 0 1.080 1.060 1.080 1.080 1.100 46,000 50,280 1.0930 0.612 0.601 0.612 0.612 0.624 81,152 0.6196 0.00%
2008-10-09 0 1.080 1.050 1.080 1.070 1.160 140,000 151,760 1.0840 0.612 0.595 0.612 0.607 0.658 246,984 0.6145 5.88%
2008-10-08 0 1.020 1.010 1.020 1.020 1.170 106,000 116,040 1.0947 0.578 0.573 0.578 0.578 0.663 187,002 0.6205 -13.56%
2008-10-06 0 1.180 1.070 1.180 1.060 1.180 130,000 149,360 1.1489 0.669 0.607 0.669 0.601 0.669 229,342 0.6513 0.00%
2008-10-03 0 1.180 1.180 1.240 1.100 1.250 156,000 179,700 1.1519 0.669 0.669 0.703 0.624 0.709 275,211 0.6530 7.27%
2008-10-02 0 1.100 1.050 1.100 1.100 1.100 190,000 209,000 1.1000 0.624 0.595 0.624 0.624 0.624 335,193 0.6235 0.00%
2008-09-30 0 1.100 1.100 1.150 1.000 1.140 1,094,000 1,180,280 1.0789 0.624 0.624 0.652 0.567 0.646 1,930,005 0.6115 -8.33%
2008-09-29 0 1.200 1.190 1.200 1.190 1.200 102,000 121,960 1.1957 0.680 0.675 0.680 0.675 0.680 179,946 0.6778 4.35%
2008-09-26 0 1.150 1.150 1.160 1.130 1.160 964,000 1,108,580 1.1500 0.652 0.652 0.658 0.641 0.658 1,700,663 0.6519 0.00%
2008-09-25 0 1.150 1.130 1.150 1.070 1.170 1,490,000 1,544,065 1.0363 0.652 0.641 0.652 0.607 0.663 2,628,618 0.5874 8.49%
2008-09-24 0 1.060 1.100 1.200 0.990 1.110 656,000 661,480 1.0084 0.601 0.624 0.680 0.561 0.629 1,157,297 0.5716 6.00%
2008-09-23 0 1.000 0.910 1.000 0.990 1.190 730,000 738,760 1.0120 0.567 0.516 0.567 0.561 0.675 1,287,846 0.5736 -3.85%
2008-09-22 0 1.040 1.150 1.200 0.890 1.200 784,000 790,780 1.0086 0.590 0.652 0.680 0.504 0.680 1,383,112 0.5717 4.00%
2008-09-19 0 1.000 0.950 1.000 0.880 1.010 756,000 727,220 0.9619 0.567 0.538 0.567 0.499 0.573 1,333,715 0.5453 26.58%
2008-09-18 0 0.790 0.770 0.790 0.700 1.210 2,904,000 2,501,460 0.8614 0.448 0.436 0.448 0.397 0.686 5,123,158 0.4883 -47.33%
2008-09-17 0 1.500 1.270 1.450 1.390 1.580 266,000 383,440 1.4415 0.850 0.720 0.822 0.788 0.896 469,270 0.8171 4.99%
2008-09-16 0 1.470 1.450 1.480 - - 0 0 - 0.810 0.799 0.815 - - 0 - -3.92%
2008-09-12 0 1.530 1.500 1.530 1.530 1.530 1,338,000 2,047,140 1.5300 0.843 0.826 0.843 0.843 0.843 2,428,698 0.8429 -0.65%
2008-09-11 0 1.540 1.500 1.540 1.460 1.550 296,000 453,900 1.5334 0.848 0.826 0.848 0.804 0.854 537,291 0.8448 0.00%
2008-09-10 0 1.540 1.500 1.540 1.540 1.540 38,000 58,520 1.5400 0.848 0.826 0.848 0.848 0.848 68,976 0.8484 -0.65%
2008-09-09 0 1.550 1.510 1.550 1.550 1.620 2,960,000 4,658,900 1.5740 0.854 0.832 0.854 0.854 0.892 5,372,905 0.8671 -3.13%
2008-09-08 0 1.600 1.500 1.550 1.530 1.690 2,008,000 3,138,820 1.5632 0.881 0.826 0.854 0.843 0.931 3,644,863 0.8612 1.27%
2008-09-05 0 1.580 1.470 1.580 1.500 1.580 346,000 544,080 1.5725 0.870 0.810 0.870 0.826 0.870 628,049 0.8663 -1.25%
2008-09-04 0 1.600 1.520 1.600 1.530 1.610 1,186,000 1,836,600 1.5486 0.881 0.837 0.881 0.843 0.887 2,152,792 0.8531 -0.62%
2008-09-03 0 1.610 1.510 1.600 1.590 1.660 912,000 1,463,060 1.6042 0.887 0.832 0.881 0.876 0.915 1,655,436 0.8838 0.62%
2008-09-02 0 1.600 1.600 1.620 1.600 1.660 438,000 705,820 1.6115 0.881 0.881 0.892 0.881 0.915 795,045 0.8878 -3.61%
2008-09-01 0 1.660 1.600 1.660 1.600 1.700 112,000 183,200 1.6357 0.915 0.881 0.915 0.881 0.937 203,299 0.9011 3.75%
2008-08-29 0 1.600 1.550 1.600 1.550 1.650 548,000 881,280 1.6082 0.881 0.854 0.881 0.854 0.909 994,714 0.8860 -8.57%
2008-08-28 0 1.750 1.450 1.750 1.750 1.770 152,000 266,840 1.7555 0.964 0.799 0.964 0.964 0.975 275,906 0.9671 9.37%
2008-08-27 0 1.600 1.500 1.600 1.600 1.610 460,000 739,000 1.6065 0.881 0.826 0.881 0.881 0.887 834,978 0.8851 -5.88%
2008-08-26 0 1.700 1.500 1.600 1.700 1.700 14,000 23,800 1.7000 0.937 0.826 0.881 0.937 0.937 25,412 0.9366 6.25%
2008-08-25 0 1.600 1.550 1.780 - - 0 0 - 0.881 0.854 0.981 - - 0 - 0.00%
2008-08-21 0 1.600 1.510 1.600 1.600 1.800 362,000 591,420 1.6338 0.881 0.832 0.881 0.881 0.992 657,092 0.9001 -9.60%
2008-08-20 0 1.770 1.550 1.800 1.770 1.770 32,000 56,640 1.7700 0.975 0.854 0.992 0.975 0.975 58,085 0.9751 10.62%
2008-08-19 0 1.600 1.550 1.750 - - 0 0 - 0.881 0.854 0.964 - - 0 - 0.00%
2008-08-18 0 1.600 1.400 1.750 - - 0 0 - 0.881 0.771 0.964 - - 0 - 0.00%
2008-08-15 0 1.600 1.510 1.600 1.600 1.600 114,000 182,400 1.6000 0.881 0.832 0.881 0.881 0.881 206,929 0.8815 0.00%
2008-08-14 0 1.600 1.560 1.600 1.600 1.600 100,000 160,000 1.6000 0.881 0.859 0.881 0.881 0.881 181,517 0.8815 0.00%
2008-08-13 0 1.600 1.500 1.600 1.600 1.600 284,000 454,400 1.6000 0.881 0.826 0.881 0.881 0.881 515,508 0.8815 -9.09%
2008-08-12 0 1.760 1.460 1.760 1.760 1.760 20,000 35,200 1.7600 0.970 0.804 0.970 0.970 0.970 36,303 0.9696 11.39%
2008-08-11 0 1.580 1.550 1.770 - - 0 0 - 0.870 0.854 0.975 - - 0 - 0.00%
2008-08-08 0 1.580 1.550 1.930 1.570 1.580 108,000 170,580 1.5794 0.870 0.854 1.063 0.865 0.870 196,038 0.8701 0.00%
2008-08-07 0 1.580 1.580 1.600 1.560 1.580 330,000 520,800 1.5782 0.870 0.870 0.881 0.859 0.870 599,006 0.8694 -1.25%
2008-08-05 0 1.600 1.550 1.600 1.580 1.610 292,000 467,280 1.6003 0.881 0.854 0.881 0.870 0.887 530,030 0.8816 1.27%
2008-08-04 0 1.580 1.550 1.580 1.580 1.580 50,000 79,000 1.5800 0.870 0.854 0.870 0.870 0.870 90,759 0.8704 0.00%
2008-08-01 0 1.580 1.500 1.580 1.580 1.600 218,000 346,520 1.5895 0.870 0.826 0.870 0.870 0.881 395,707 0.8757 -1.25%
2008-07-31 0 1.600 1.580 1.600 1.600 1.600 150,000 240,000 1.6000 0.881 0.870 0.881 0.881 0.881 272,276 0.8815 0.00%
2008-07-30 0 1.600 1.510 1.600 1.600 1.600 500,000 800,000 1.6000 0.881 0.832 0.881 0.881 0.881 907,585 0.8815 0.00%
2008-07-29 0 1.600 1.550 1.600 1.550 1.610 350,000 557,660 1.5933 0.881 0.854 0.881 0.854 0.887 635,310 0.8778 0.00%
2008-07-28 0 1.600 1.590 1.800 1.580 1.610 328,000 520,260 1.5862 0.881 0.876 0.992 0.870 0.887 595,376 0.8738 0.00%
2008-07-25 0 1.600 1.580 1.600 1.580 1.900 70,000 114,960 1.6423 0.881 0.870 0.881 0.870 1.047 127,062 0.9048 0.00%
2008-07-24 0 1.600 1.480 1.600 1.500 1.600 964,000 1,489,780 1.5454 0.881 0.815 0.881 0.826 0.881 1,749,824 0.8514 0.00%
2008-07-23 0 1.600 1.570 1.600 1.570 1.600 821,000 1,309,230 1.5947 0.881 0.865 0.881 0.865 0.881 1,490,255 0.8785 0.00%
2008-07-22 0 1.600 1.590 1.600 1.560 1.630 1,134,000 1,814,620 1.6002 0.881 0.876 0.881 0.859 0.898 2,058,403 0.8816 -15.79%
2008-07-21 0 1.900 1.540 1.900 1.510 1.900 22,000 35,380 1.6082 1.047 0.848 1.047 0.832 1.047 39,934 0.8860 21.79%
2008-07-18 0 1.560 1.540 1.560 1.560 1.570 20,000 31,300 1.5650 0.859 0.848 0.859 0.859 0.865 36,303 0.8622 4.00%
2008-07-17 0 1.500 1.500 1.560 1.500 1.650 616,000 925,900 1.5031 0.826 0.826 0.859 0.826 0.909 1,118,145 0.8281 -3.85%
2008-07-16 0 1.560 1.500 1.580 1.480 1.600 986,500 1,492,220 1.5126 0.859 0.826 0.870 0.815 0.881 1,790,666 0.8333 -2.50%
2008-07-15 0 1.600 1.590 1.610 1.580 1.610 1,296,000 2,074,080 1.6004 0.881 0.876 0.887 0.870 0.887 2,352,461 0.8817 -0.62%
2008-07-14 0 1.610 1.600 1.610 1.600 1.620 222,000 356,580 1.6062 0.887 0.881 0.887 0.881 0.892 402,968 0.8849 -2.42%
2008-07-11 0 1.650 1.590 1.650 1.450 1.650 1,099,440 1,731,676 1.5751 0.909 0.876 0.909 0.799 0.909 1,995,671 0.8677 5.77%
2008-07-10 0 1.560 1.560 1.570 1.550 1.580 74,000 116,300 1.5716 0.859 0.859 0.865 0.854 0.870 134,323 0.8658 -1.27%
2008-07-09 0 1.580 1.570 1.580 1.580 1.600 300,000 475,720 1.5857 0.870 0.865 0.870 0.870 0.881 544,551 0.8736 0.00%
2008-07-08 0 1.580 1.580 1.600 1.580 1.600 344,000 545,200 1.5849 0.870 0.870 0.881 0.870 0.881 624,419 0.8731 -3.07%
2008-07-07 0 1.630 1.600 1.630 1.600 1.640 1,170,000 1,885,460 1.6115 0.898 0.881 0.898 0.881 0.903 2,123,750 0.8878 1.87%
2008-07-04 0 1.600 1.590 1.600 1.500 1.610 344,000 538,760 1.5662 0.881 0.876 0.881 0.826 0.887 624,419 0.8628 0.63%
2008-07-03 0 1.590 1.580 1.590 1.590 1.600 134,000 213,600 1.5940 0.876 0.870 0.876 0.876 0.881 243,233 0.8782 -3.64%
2008-07-02 0 1.650 1.610 1.650 1.590 1.650 2,148,000 3,481,200 1.6207 0.909 0.887 0.909 0.876 0.909 3,898,987 0.8928 -2.94%
2008-06-30 0 1.700 1.610 1.700 1.700 1.700 42,000 71,400 1.7000 0.937 0.887 0.937 0.937 0.937 76,237 0.9366 1.80%
2008-06-27 0 1.670 1.600 1.670 1.600 1.750 44,000 72,660 1.6514 0.920 0.881 0.920 0.881 0.964 79,868 0.9098 5.70%
2008-06-26 0 1.580 1.580 1.590 1.580 1.600 272,000 433,960 1.5954 0.870 0.870 0.876 0.870 0.881 493,726 0.8789 -0.63%
2008-06-25 0 1.590 1.580 1.590 1.580 1.650 116,000 185,380 1.5981 0.876 0.870 0.876 0.870 0.909 210,560 0.8804 -0.62%
2008-06-24 0 1.600 1.580 1.600 1.430 1.640 955,838 1,521,101 1.5914 0.881 0.870 0.881 0.788 0.903 1,735,009 0.8767 -5.88%
2008-06-23 0 1.700 1.620 1.700 1.600 1.770 122,000 209,580 1.7179 0.937 0.892 0.937 0.881 0.975 221,451 0.9464 -3.95%
2008-06-20 0 1.770 1.670 1.770 1.750 1.830 48,000 85,540 1.7821 0.975 0.920 0.975 0.964 1.008 87,128 0.9818 0.00%
2008-06-19 0 1.770 1.740 1.770 1.740 1.780 106,000 187,620 1.7700 0.975 0.959 0.975 0.959 0.981 192,408 0.9751 -0.56%
2008-06-18 0 1.780 1.750 1.850 1.750 1.780 32,000 56,980 1.7806 0.981 0.964 1.019 0.964 0.981 58,085 0.9810 0.00%
2008-06-17 0 1.780 1.760 1.780 1.780 1.840 44,000 79,200 1.8000 0.981 0.970 0.981 0.981 1.014 79,868 0.9916 -3.78%
2008-06-16 0 1.850 1.750 1.850 1.730 1.870 96,000 170,900 1.7802 1.019 0.964 1.019 0.953 1.030 174,256 0.9807 6.94%
2008-06-13 0 1.730 1.710 1.740 1.730 1.920 194,000 345,600 1.7814 0.953 0.942 0.959 0.953 1.058 352,143 0.9814 -1.70%
2008-06-12 0 1.760 1.740 1.760 1.740 1.760 150,000 263,340 1.7556 0.970 0.959 0.970 0.959 0.970 272,276 0.9672 -1.12%
2008-06-11 0 1.780 1.720 1.780 1.770 1.780 170,000 302,400 1.7788 0.981 0.948 0.981 0.975 0.981 308,579 0.9800 2.30%
2008-06-10 0 1.740 1.720 1.740 1.720 1.800 402,000 704,800 1.7532 0.959 0.948 0.959 0.948 0.992 729,699 0.9659 -3.33%
2008-06-06 0 1.800 1.740 1.800 1.800 1.800 72,000 129,600 1.8000 0.992 0.959 0.992 0.992 0.992 130,692 0.9916 1.12%
2008-06-05 0 1.780 1.700 1.780 1.780 1.850 210,000 376,420 1.7925 0.981 0.937 0.981 0.981 1.019 381,186 0.9875 -1.11%
2008-06-04 0 1.800 1.770 1.800 1.770 1.800 200,000 359,700 1.7985 0.992 0.975 0.992 0.975 0.992 363,034 0.9908 1.12%
2008-06-03 0 1.780 1.750 1.780 1.760 1.800 562,000 1,001,960 1.7828 0.981 0.964 0.981 0.970 0.992 1,020,126 0.9822 0.00%
2008-06-02 0 1.780 1.750 1.780 1.780 1.800 338,000 605,340 1.7909 0.981 0.964 0.981 0.981 0.992 613,528 0.9867 -1.11%
2008-05-30 0 1.800 1.730 1.800 1.800 1.830 92,000 149,660 1.6267 0.992 0.953 0.992 0.992 1.008 166,996 0.8962 5.88%
2008-05-29 0 1.700 1.670 1.700 1.650 1.720 386,000 647,720 1.6780 0.937 0.920 0.937 0.909 0.948 700,656 0.9244 3.03%
2008-05-28 0 1.650 1.630 1.650 1.650 1.700 250,000 418,860 1.6754 0.909 0.898 0.909 0.909 0.937 453,793 0.9230 -4.07%
2008-05-27 0 1.720 1.690 1.720 1.690 1.780 354,000 602,660 1.7024 0.948 0.931 0.948 0.931 0.981 642,570 0.9379 1.18%
2008-05-26 0 1.700 1.690 1.700 1.700 1.780 366,000 626,180 1.7109 0.937 0.931 0.937 0.937 0.981 664,352 0.9425 -5.56%
2008-05-23 0 1.800 1.800 1.820 1.650 1.820 508,000 880,360 1.7330 0.992 0.992 1.003 0.909 1.003 922,107 0.9547 -1.64%
2008-05-22 0 1.830 1.780 1.830 1.780 1.850 120,000 216,760 1.8063 1.008 0.981 1.008 0.981 1.019 217,820 0.9951 1.67%
2008-05-21 0 1.800 1.740 1.800 1.730 1.920 378,000 667,780 1.7666 0.992 0.959 0.992 0.953 1.058 686,134 0.9732 1.69%
2008-05-20 0 1.770 1.770 1.780 1.610 1.790 640,000 1,118,600 1.7478 0.975 0.975 0.981 0.887 0.986 1,161,709 0.9629 -0.56%
2008-05-19 0 1.780 1.780 1.800 1.640 1.780 516,000 898,300 1.7409 0.981 0.981 0.992 0.903 0.981 936,628 0.9591 9.20%
2008-05-16 0 1.630 1.650 1.690 1.560 1.690 722,000 1,157,280 1.6029 0.898 0.909 0.931 0.859 0.931 1,310,553 0.8830 3.82%
2008-05-15 0 1.570 1.550 1.570 1.540 1.620 307,000 482,730 1.5724 0.865 0.854 0.865 0.848 0.892 557,257 0.8663 1.95%
2008-05-14 0 1.540 1.510 1.540 1.530 1.610 808,000 1,252,800 1.5505 0.848 0.832 0.848 0.843 0.887 1,466,658 0.8542 -1.91%
2008-05-13 0 1.570 1.530 1.570 1.540 1.600 524,000 823,200 1.5710 0.865 0.843 0.865 0.848 0.881 951,149 0.8655 -1.26%
2008-05-09 0 1.590 1.580 1.590 1.560 1.640 250,000 398,240 1.5930 0.876 0.870 0.876 0.859 0.903 453,793 0.8776 0.00%
2008-05-08 0 1.590 1.590 1.620 1.570 1.630 318,000 507,840 1.5970 0.876 0.876 0.892 0.865 0.898 577,224 0.8798 -0.62%
2008-05-07 0 1.600 1.570 1.600 1.530 1.670 1,380,000 2,212,380 1.6032 0.881 0.865 0.881 0.843 0.920 2,504,935 0.8832 -4.76%
2008-05-06 0 1.680 1.670 1.700 1.670 1.710 1,014,000 1,723,420 1.6996 0.926 0.920 0.937 0.920 0.942 1,840,583 0.9363 -1.75%
2008-05-05 0 1.710 1.690 1.710 1.660 1.720 164,000 279,440 1.7039 0.942 0.931 0.942 0.915 0.948 297,688 0.9387 0.00%
2008-05-02 0 1.710 1.700 1.770 1.600 1.710 1,068,000 1,759,040 1.6470 0.942 0.937 0.975 0.881 0.942 1,938,602 0.9074 4.00%
2008-04-30 0 1.680 1.670 1.680 1.650 1.740 322,000 542,680 1.6853 0.906 0.900 0.906 0.890 0.938 597,211 0.9087 -3.45%
2008-04-29 0 1.740 1.680 1.740 1.660 1.750 1,410,000 2,434,780 1.7268 0.938 0.906 0.938 0.895 0.944 2,615,118 0.9310 2.35%
2008-04-28 0 1.700 1.680 1.710 1.700 1.710 548,000 935,680 1.7074 0.917 0.906 0.922 0.917 0.922 1,016,372 0.9206 0.00%
2008-04-25 0 1.700 1.650 1.700 1.700 1.700 120,000 204,000 1.7000 0.917 0.890 0.917 0.917 0.917 222,563 0.9166 0.59%
2008-04-24 0 1.690 1.630 1.700 1.650 1.700 238,000 397,120 1.6686 0.911 0.879 0.917 0.890 0.917 441,417 0.8996 -0.59%
2008-04-23 0 1.700 1.610 1.700 1.700 1.720 176,000 299,400 1.7011 0.917 0.868 0.917 0.917 0.927 326,426 0.9172 -1.16%
2008-04-22 0 1.720 1.720 1.800 1.600 1.720 638,000 1,079,180 1.6915 0.927 0.927 0.971 0.863 0.927 1,183,294 0.9120 1.18%
2008-04-21 0 1.700 1.670 1.800 - - 0 0 - 0.917 0.900 0.971 - - 0 - 0.00%
2008-04-18 0 1.700 1.650 1.700 1.700 1.700 246,000 419,200 1.7041 0.917 0.890 0.917 0.917 0.917 456,255 0.9188 -2.86%
2008-04-17 0 1.750 1.750 1.800 1.750 1.800 140,000 247,000 1.7643 0.944 0.944 0.971 0.944 0.971 259,657 0.9513 -2.78%
2008-04-16 0 1.800 1.750 1.800 1.750 1.900 994,000 1,785,480 1.7963 0.971 0.944 0.971 0.944 1.024 1,843,565 0.9685 0.00%
2008-04-15 0 1.800 1.780 2.000 1.790 1.980 602,000 1,083,400 1.7997 0.971 0.960 1.078 0.965 1.068 1,116,525 0.9703 0.00%
2008-04-14 0 1.800 1.800 1.950 - - 0 0 - 0.971 0.971 1.051 - - 0 - 0.00%
2008-04-11 0 1.800 1.790 1.800 1.770 1.810 546,000 981,180 1.7970 0.971 0.965 0.971 0.954 0.976 1,012,663 0.9689 -3.74%
2008-04-10 0 1.870 1.810 1.870 - - 0 0 - 1.008 0.976 1.008 - - 0 - 0.00%
2008-04-09 0 1.870 1.850 1.900 1.800 1.940 332,000 615,700 1.8545 1.008 0.997 1.024 0.971 1.046 615,758 0.9999 -4.10%
2008-04-08 0 1.950 1.850 1.950 1.850 1.980 224,000 416,460 1.8592 1.051 0.997 1.051 0.997 1.068 415,451 1.0024 7.73%
2008-04-07 0 1.810 1.810 1.950 1.710 1.980 418,000 756,620 1.8101 0.976 0.976 1.051 0.922 1.068 775,262 0.9760 0.56%
2008-04-03 0 1.800 1.800 1.900 1.800 1.900 104,000 196,600 1.8904 0.971 0.971 1.024 0.971 1.024 192,888 1.0192 -5.26%
2008-04-02 0 1.900 1.800 1.900 1.900 1.900 2,000 3,800 1.9000 1.024 0.971 1.024 1.024 1.024 3,709 1.0244 0.00%
2008-04-01 0 1.900 1.800 1.900 1.900 1.900 58,568 111,279 1.9000 1.024 0.971 1.024 1.024 1.024 108,626 1.0244 0.00%
2008-03-31 0 1.900 1.840 1.900 1.950 1.950 8,000 15,600 1.9500 1.024 0.992 1.024 1.051 1.051 14,838 1.0514 3.26%
2008-03-28 0 1.840 1.700 1.840 1.850 1.850 742,000 1,372,700 1.8500 0.992 0.917 0.992 0.997 0.997 1,376,182 0.9975 -0.54%
2008-03-27 0 1.850 1.750 1.900 1.730 1.850 170,000 297,820 1.7519 0.997 0.944 1.024 0.933 0.997 315,298 0.9446 2.78%
2008-03-26 0 1.800 1.790 1.970 1.800 1.800 300,000 540,000 1.8000 0.971 0.965 1.062 0.971 0.971 556,408 0.9705 0.00%
2008-03-25 0 1.800 1.750 1.800 1.800 1.850 992,000 1,790,080 1.8045 0.971 0.944 0.971 0.971 0.997 1,839,856 0.9729 0.00%
2008-03-20 0 1.800 1.800 2.000 1.800 1.800 10,000 18,000 1.8000 0.971 0.971 1.078 0.971 0.971 18,547 0.9705 -5.26%
2008-03-19 0 1.900 1.890 2.050 1.900 1.900 6,000 11,400 1.9000 1.024 1.019 1.105 1.024 1.024 11,128 1.0244 0.53%
2008-03-18 0 1.890 1.800 2.000 - - 0 0 - 1.019 0.971 1.078 - - 0 - 0.00%
2008-03-17 0 1.890 1.750 1.890 - - 0 0 - 1.019 0.944 1.019 - - 0 - -3.57%
2008-03-14 0 1.960 1.860 1.960 1.960 1.960 6,000 11,760 1.9600 1.057 1.003 1.057 1.057 1.057 11,128 1.0568 -0.51%
2008-03-13 0 1.970 1.960 1.970 1.790 2.000 120,000 235,840 1.9653 1.062 1.057 1.062 0.965 1.078 222,563 1.0597 2.60%
2008-03-12 0 1.920 1.920 2.000 1.900 1.900 26,000 49,400 1.9000 1.035 1.035 1.078 1.024 1.024 48,222 1.0244 -4.00%
2008-03-11 0 2.000 2.000 2.200 1.860 2.050 40,000 81,340 2.0335 1.078 1.078 1.186 1.003 1.105 74,188 1.0964 0.00%
2008-03-10 0 2.000 1.960 2.800 1.960 2.030 88,000 175,820 1.9980 1.078 1.057 1.510 1.057 1.095 163,213 1.0772 1.52%
2008-03-07 0 1.970 1.970 2.000 1.950 2.040 174,000 348,260 2.0015 1.062 1.062 1.078 1.051 1.100 322,717 1.0792 -0.51%
2008-03-06 0 1.980 1.980 2.040 1.980 2.090 3,062,000 6,128,220 2.0014 1.068 1.068 1.100 1.068 1.127 5,679,071 1.0791 -2.46%
2008-03-05 0 2.030 2.010 2.030 2.030 2.060 26,000 53,000 2.0385 1.095 1.084 1.095 1.095 1.111 48,222 1.0991 -2.87%
2008-03-04 0 2.090 2.080 2.090 2.090 2.170 118,000 250,540 2.1232 1.127 1.121 1.127 1.127 1.170 218,854 1.1448 -0.48%
2008-03-03 0 2.100 2.060 2.100 2.100 2.100 2,000 4,200 2.1000 1.132 1.111 1.132 1.132 1.132 3,709 1.1323 -2.33%
2008-02-29 0 2.150 2.150 2.200 2.150 2.200 48,000 103,900 2.1646 1.159 1.159 1.186 1.159 1.186 89,025 1.1671 1.42%
2008-02-28 0 2.120 2.110 2.200 2.110 2.120 4,000 8,460 2.1150 1.143 1.138 1.186 1.138 1.143 7,419 1.1404 -1.40%
2008-02-27 0 2.150 2.150 2.200 2.110 2.200 92,000 199,520 2.1687 1.159 1.159 1.186 1.138 1.186 170,632 1.1693 -1.38%
2008-02-26 0 2.180 2.150 2.200 2.180 2.210 22,000 48,260 2.1936 1.175 1.159 1.186 1.175 1.192 40,803 1.1827 -7.63%
2008-02-25 0 2.360 2.120 2.360 2.400 2.400 2,000 4,800 2.4000 1.272 1.143 1.272 1.294 1.294 3,709 1.2940 6.31%
2008-02-22 0 2.220 2.220 2.330 2.210 2.390 6,354 14,755 2.3222 1.197 1.197 1.256 1.192 1.289 11,785 1.2520 0.91%
2008-02-21 0 2.200 2.190 2.380 2.200 2.400 20,000 47,060 2.3530 1.186 1.181 1.283 1.186 1.294 37,094 1.2687 -4.76%
2008-02-20 0 2.310 2.310 2.390 - - 0 0 - 1.245 1.245 1.289 - - 0 - 0.00%
2008-02-19 0 2.310 2.310 2.400 2.310 2.420 32,000 75,240 2.3513 1.245 1.245 1.294 1.245 1.305 59,350 1.2677 4.52%
2008-02-18 0 2.210 2.210 2.310 - - 0 0 - 1.192 1.192 1.245 - - 0 - 0.91%
2008-02-15 0 2.190 2.190 2.200 2.000 2.200 338,000 739,400 2.1876 1.181 1.181 1.186 1.078 1.186 626,886 1.1795 -0.45%
2008-02-14 0 2.200 2.160 2.200 2.200 2.330 432,000 992,140 2.2966 1.186 1.165 1.186 1.186 1.256 801,227 1.2383 -6.38%
2008-02-13 0 2.350 2.340 2.380 2.300 2.520 102,000 243,400 2.3863 1.267 1.262 1.283 1.240 1.359 189,179 1.2866 -6.75%
2008-02-12 0 2.520 2.500 2.550 2.420 2.550 540,000 1,352,560 2.5047 1.359 1.348 1.375 1.305 1.375 1,001,534 1.3505 4.13%
2008-02-11 0 2.420 2.410 2.450 2.300 2.420 900,000 2,102,400 2.3360 1.305 1.299 1.321 1.240 1.305 1,669,224 1.2595 3.86%
2008-02-06 0 2.330 2.330 2.410 2.250 2.410 38,000 88,020 2.3163 1.256 1.256 1.299 1.213 1.299 70,478 1.2489 -2.92%
2008-02-05 0 2.400 2.400 2.450 2.400 2.500 34,000 83,340 2.4512 1.294 1.294 1.321 1.294 1.348 63,060 1.3216 -3.61%
2008-02-04 0 2.490 2.400 2.490 2.200 2.510 258,000 616,260 2.3886 1.343 1.294 1.343 1.186 1.353 478,511 1.2879 13.18%
2008-02-01 0 2.200 2.200 2.250 2.090 2.250 1,426,000 3,097,420 2.1721 1.186 1.186 1.213 1.127 1.213 2,644,793 1.1711 5.77%
2008-01-31 0 2.080 2.080 2.090 1.940 2.160 1,238,000 2,479,160 2.0026 1.121 1.121 1.127 1.046 1.165 2,296,110 1.0797 4.52%
2008-01-30 0 1.990 1.910 1.990 1.940 1.990 83,000 162,960 1.9634 1.073 1.030 1.073 1.046 1.073 153,940 1.0586 2.58%
2008-01-29 0 1.940 1.940 1.990 1.870 1.980 508,000 996,020 1.9607 1.046 1.046 1.073 1.008 1.068 942,184 1.0571 3.74%
2008-01-28 0 1.870 1.870 1.960 1.850 1.880 138,000 257,300 1.8645 1.008 1.008 1.057 0.997 1.014 255,948 1.0053 2.75%
2008-01-25 0 1.820 1.810 2.050 1.760 1.850 1,430,000 2,567,900 1.7957 0.981 0.976 1.105 0.949 0.997 2,652,211 0.9682 3.41%
2008-01-24 0 1.760 1.760 1.840 1.700 1.890 1,118,000 2,053,760 1.8370 0.949 0.949 0.992 0.917 1.019 2,073,547 0.9905 3.53%
2008-01-23 0 1.700 1.690 1.700 1.670 1.740 252,000 430,080 1.7067 0.917 0.911 0.917 0.900 0.938 467,383 0.9202 -9.09%
2008-01-22 0 1.870 - 1.870 1.900 1.920 26,000 49,880 1.9185 1.008 - 1.008 1.024 1.035 48,222 1.0344 -4.59%
2008-01-21 0 1.960 1.920 1.960 1.920 1.980 604,000 1,164,040 1.9272 1.057 1.035 1.057 1.035 1.068 1,120,235 1.0391 -0.51%
2008-01-18 0 1.970 1.940 1.970 1.930 1.990 738,000 1,446,540 1.9601 1.062 1.046 1.062 1.041 1.073 1,368,764 1.0568 3.68%
2008-01-17 0 1.900 1.870 1.900 1.800 1.970 774,000 1,455,640 1.8807 1.024 1.008 1.024 0.971 1.062 1,435,533 1.0140 0.00%
2008-01-16 0 1.900 1.850 1.900 1.850 1.980 828,000 1,595,380 1.9268 1.024 0.997 1.024 0.997 1.068 1,535,686 1.0389 -4.52%
2008-01-15 0 1.990 1.900 1.990 1.900 1.990 1,068,000 2,059,220 1.9281 1.073 1.024 1.073 1.024 1.073 1,980,812 1.0396 0.00%
2008-01-14 0 1.990 1.920 1.990 1.920 2.070 478,000 960,180 2.0087 1.073 1.035 1.073 1.035 1.116 886,543 1.0831 -0.50%
2008-01-11 0 2.000 1.990 2.000 1.900 2.000 1,448,000 2,827,280 1.9525 1.078 1.073 1.078 1.024 1.078 2,685,596 1.0528 1.01%
2008-01-10 0 1.980 1.970 1.980 1.900 2.000 1,624,000 3,195,580 1.9677 1.068 1.062 1.068 1.024 1.078 3,012,022 1.0609 2.06%
2008-01-09 0 1.940 1.900 1.940 1.880 2.000 1,685,000 3,234,180 1.9194 1.046 1.024 1.046 1.014 1.078 3,125,158 1.0349 0.00%
2008-01-08 0 1.940 1.900 1.940 1.900 2.030 854,000 1,665,940 1.9507 1.046 1.024 1.046 1.024 1.095 1,583,908 1.0518 -5.37%
2008-01-07 0 2.050 2.020 2.050 2.000 2.120 590,000 1,203,620 2.0400 1.105 1.089 1.105 1.078 1.143 1,094,269 1.0999 -5.09%
2008-01-04 0 2.160 2.130 2.160 2.100 2.200 1,736,000 3,719,900 2.1428 1.165 1.148 1.165 1.132 1.186 3,219,748 1.1553 -0.92%
2008-01-03 0 2.180 2.130 2.180 2.150 2.270 1,988,000 4,347,380 2.1868 1.175 1.148 1.175 1.159 1.224 3,687,130 1.1791 0.93%
2008-01-02 0 2.160 2.110 2.170 2.110 2.230 3,573,129 7,768,924 2.1743 1.165 1.138 1.170 1.138 1.202 6,627,058 1.1723 -4.00%
2007-12-31 0 2.250 2.250 2.300 2.210 2.300 260,000 592,720 2.2797 1.213 1.213 1.240 1.192 1.240 482,220 1.2291 -2.17%
2007-12-28 0 2.300 2.280 2.300 2.280 2.310 234,000 535,940 2.2903 1.240 1.229 1.240 1.229 1.245 433,998 1.2349 -0.86%
2007-12-27 0 2.320 2.290 2.320 2.300 2.400 420,000 980,180 2.3338 1.251 1.235 1.251 1.240 1.294 778,971 1.2583 -2.93%
2007-12-24 0 2.390 2.290 2.340 2.280 2.500 296,000 690,360 2.3323 1.289 1.235 1.262 1.229 1.348 548,989 1.2575 1.70%
2007-12-21 0 2.350 2.470 2.490 2.300 2.450 1,306,000 3,023,980 2.3155 1.267 1.332 1.343 1.240 1.321 2,422,229 1.2484 0.00%
2007-12-20 0 2.350 2.290 2.350 2.290 2.350 214,000 492,620 2.3020 1.267 1.235 1.267 1.235 1.267 396,904 1.2412 2.17%
2007-12-19 0 2.300 2.280 2.300 2.280 2.400 226,000 520,780 2.3043 1.240 1.229 1.240 1.229 1.294 419,161 1.2424 0.00%
2007-12-18 0 2.300 2.240 2.340 2.180 2.340 398,000 911,780 2.2909 1.240 1.208 1.262 1.175 1.262 738,168 1.2352 -2.13%
2007-12-17 0 2.350 2.340 2.350 2.340 2.550 278,000 662,580 2.3834 1.267 1.262 1.267 1.262 1.375 515,605 1.2851 -5.62%
2007-12-14 0 2.490 2.380 2.490 2.360 2.490 132,000 314,280 2.3809 1.343 1.283 1.343 1.272 1.343 244,820 1.2837 6.41%
2007-12-13 0 2.340 2.320 2.330 2.310 2.500 384,000 901,040 2.3465 1.262 1.251 1.256 1.245 1.348 712,202 1.2651 -1.27%
2007-12-12 0 2.370 2.340 2.370 2.300 2.400 858,000 2,027,840 2.3634 1.278 1.262 1.278 1.240 1.294 1,591,327 1.2743 0.00%
2007-12-11 0 2.370 2.360 2.370 2.350 2.450 760,000 1,807,300 2.3780 1.278 1.272 1.278 1.267 1.321 1,409,567 1.2822 -3.27%
2007-12-10 0 2.450 2.380 2.450 2.400 2.500 772,000 1,892,820 2.4518 1.321 1.283 1.321 1.294 1.348 1,431,823 1.3220 -2.00%
2007-12-07 0 2.500 2.450 2.500 2.450 2.650 708,000 1,773,600 2.5051 1.348 1.321 1.348 1.321 1.429 1,313,123 1.3507 0.40%
2007-12-06 0 2.490 2.440 2.490 2.450 2.630 1,982,000 4,995,480 2.5204 1.343 1.316 1.343 1.321 1.418 3,676,002 1.3589 -2.35%
2007-12-05 0 2.550 2.580 2.600 2.550 2.650 3,748,000 9,421,280 2.5137 1.375 1.391 1.402 1.375 1.429 6,951,390 1.3553 -2.67%
2007-12-04 0 2.620 2.600 2.620 2.600 2.630 424,000 1,107,280 2.6115 1.413 1.402 1.413 1.402 1.418 786,390 1.4081 -1.13%
2007-12-03 0 2.650 2.630 2.650 2.630 2.650 1,622,000 4,295,000 2.6480 1.429 1.418 1.429 1.418 1.429 3,008,312 1.4277 -1.49%
2007-11-30 0 2.690 2.600 2.690 2.500 2.820 590,000 1,543,180 2.6156 1.450 1.402 1.450 1.348 1.520 1,094,269 1.4102 -2.18%
2007-11-29 0 2.750 2.690 2.750 2.690 2.840 10,000 27,320 2.7320 1.483 1.450 1.483 1.450 1.531 18,547 1.4730 3.77%
2007-11-28 0 2.650 2.620 2.650 2.620 2.700 820,000 2,198,480 2.6811 1.429 1.413 1.429 1.413 1.456 1,520,848 1.4456 -3.64%
2007-11-27 0 2.750 2.700 2.750 2.700 2.900 772,000 2,146,520 2.7805 1.483 1.456 1.483 1.456 1.564 1,431,823 1.4992 -3.51%
2007-11-26 0 2.850 2.800 2.850 2.670 2.900 330,000 940,480 2.8499 1.537 1.510 1.537 1.440 1.564 612,049 1.5366 -0.70%
2007-11-23 0 2.870 2.800 2.870 2.840 2.900 58,000 166,200 2.8655 1.547 1.510 1.547 1.531 1.564 107,572 1.5450 0.70%
2007-11-22 0 2.850 2.840 2.850 2.800 2.880 118,000 334,000 2.8305 1.537 1.531 1.537 1.510 1.553 218,854 1.5261 0.00%
2007-11-21 0 2.850 2.750 2.850 2.750 2.890 42,000 115,780 2.7567 1.537 1.483 1.537 1.483 1.558 77,897 1.4863 1.79%
2007-11-20 0 2.800 2.750 2.800 2.800 2.800 120,000 336,000 2.8000 1.510 1.483 1.510 1.510 1.510 222,563 1.5097 0.72%
2007-11-19 0 2.780 2.750 2.780 2.750 2.810 28,000 77,920 2.7829 1.499 1.483 1.499 1.483 1.515 51,931 1.5004 1.09%
2007-11-16 0 2.750 2.730 2.750 2.740 2.840 1,296,000 3,570,100 2.7547 1.483 1.472 1.483 1.477 1.531 2,403,682 1.4853 -4.84%
2007-11-15 0 2.890 2.880 2.890 2.800 2.920 1,494,000 4,344,380 2.9079 1.558 1.553 1.558 1.510 1.574 2,770,912 1.5679 -0.34%
2007-11-14 0 2.900 2.840 2.910 2.890 2.920 120,000 348,240 2.9020 1.564 1.531 1.569 1.558 1.574 222,563 1.5647 3.57%
2007-11-13 0 2.800 2.780 2.800 2.770 2.820 145,500 406,560 2.7942 1.510 1.499 1.510 1.494 1.520 269,858 1.5066 1.08%
2007-11-12 0 2.770 2.750 2.840 2.750 2.890 458,000 1,277,560 2.7894 1.494 1.483 1.531 1.483 1.558 849,450 1.5040 -2.81%
2007-11-09 0 2.850 2.850 2.900 2.750 2.920 212,500 613,790 2.8884 1.537 1.537 1.564 1.483 1.574 394,122 1.5574 -1.38%
2007-11-08 0 2.890 2.770 2.900 2.760 2.900 60,000 171,320 2.8553 1.558 1.494 1.564 1.488 1.564 111,282 1.5395 -0.34%
2007-11-07 0 2.900 2.850 2.900 2.900 2.960 72,000 208,920 2.9017 1.564 1.537 1.564 1.564 1.596 133,538 1.5645 0.00%
2007-11-06 0 2.900 2.820 2.900 2.850 2.950 284,000 811,180 2.8563 1.564 1.520 1.564 1.537 1.591 526,733 1.5400 1.75%
2007-11-05 0 2.850 2.850 2.900 2.850 2.900 76,000 216,900 2.8539 1.537 1.537 1.564 1.537 1.564 140,957 1.5388 -2.40%
2007-11-02 0 2.920 2.800 2.920 2.780 2.920 196,000 555,940 2.8364 1.574 1.510 1.574 1.499 1.574 363,520 1.5293 -1.35%
2007-11-01 0 2.960 2.900 2.960 2.850 2.980 148,000 429,180 2.8999 1.596 1.564 1.596 1.537 1.607 274,495 1.5635 3.86%
2007-10-31 0 2.850 2.850 2.900 2.760 2.900 474,000 1,332,780 2.8118 1.537 1.537 1.564 1.488 1.564 879,125 1.5160 -1.72%
2007-10-30 0 2.900 2.840 2.900 2.850 2.900 488,000 1,397,160 2.8630 1.564 1.531 1.564 1.537 1.564 905,090 1.5437 0.00%
2007-10-29 0 2.900 2.860 2.900 2.900 2.920 352,000 1,020,960 2.9005 1.564 1.542 1.564 1.564 1.574 652,852 1.5638 -0.68%
2007-10-26 0 2.920 2.850 2.920 2.900 2.920 130,000 377,820 2.9063 1.574 1.537 1.574 1.564 1.574 241,110 1.5670 0.00%
2007-10-25 0 2.920 2.860 2.920 2.810 2.980 138,000 398,240 2.8858 1.574 1.542 1.574 1.515 1.607 255,948 1.5559 -1.35%
2007-10-24 0 2.960 2.850 2.960 2.800 2.980 161,000 473,350 2.9401 1.596 1.537 1.596 1.510 1.607 298,606 1.5852 -0.67%
2007-10-23 0 2.980 2.900 2.980 2.950 2.980 98,000 290,540 2.9647 1.607 1.564 1.607 1.591 1.607 181,760 1.5985 2.05%
2007-10-22 0 2.920 2.810 2.920 2.750 2.980 186,000 534,600 2.8742 1.574 1.515 1.574 1.483 1.607 344,973 1.5497 -2.67%
2007-10-18 0 3.000 2.910 3.000 2.840 3.030 1,452,000 4,340,480 2.9893 1.618 1.569 1.618 1.531 1.634 2,693,015 1.6118 -1.32%
2007-10-17 0 3.040 3.030 3.040 3.000 3.050 4,602,000 13,905,868 3.0217 1.639 1.634 1.639 1.618 1.644 8,535,298 1.6292 0.66%
2007-10-16 0 3.020 3.000 3.020 2.900 3.050 1,698,000 5,101,420 3.0044 1.628 1.618 1.628 1.564 1.644 3,149,269 1.6199 0.67%
2007-10-15 0 3.000 2.990 3.000 2.980 3.010 2,206,000 6,616,960 2.9995 1.618 1.612 1.618 1.607 1.623 4,091,453 1.6173 0.00%
2007-10-12 0 3.000 2.960 3.000 2.920 3.010 1,948,000 5,786,640 2.9706 1.618 1.596 1.618 1.574 1.623 3,612,942 1.6016 1.69%
2007-10-11 0 2.950 2.830 2.950 2.790 3.000 732,000 2,102,220 2.8719 1.591 1.526 1.591 1.504 1.618 1,357,635 1.5484 0.68%
2007-10-10 0 2.930 2.930 2.950 2.930 2.990 310,000 914,700 2.9506 1.580 1.580 1.591 1.580 1.612 574,955 1.5909 -1.35%
2007-10-09 0 2.970 2.940 2.990 2.900 2.980 270,000 794,760 2.9436 1.601 1.585 1.612 1.564 1.607 500,767 1.5871 0.68%
2007-10-08 0 2.950 2.930 2.950 2.870 2.970 840,000 2,463,440 2.9327 1.591 1.580 1.591 1.547 1.601 1,557,942 1.5812 0.00%
2007-10-05 0 2.950 2.950 2.970 2.850 2.990 1,020,000 2,998,560 2.9398 1.591 1.591 1.601 1.537 1.612 1,891,787 1.5850 4.98%
2007-10-04 0 2.810 2.900 2.940 2.700 2.940 803,000 2,265,780 2.8216 1.515 1.564 1.585 1.456 1.585 1,489,319 1.5214 0.72%
2007-10-03 0 2.790 2.860 2.870 2.770 2.860 3,615,000 10,111,570 2.7971 1.504 1.542 1.547 1.494 1.542 6,704,716 1.5081 2.20%
2007-10-02 0 2.730 2.680 2.730 2.690 2.800 4,254,000 11,699,960 2.7503 1.472 1.445 1.472 1.450 1.510 7,889,865 1.4829 1.49%
2007-09-28 0 2.690 2.680 2.690 2.660 2.850 2,674,000 7,268,200 2.7181 1.450 1.445 1.450 1.434 1.537 4,959,450 1.4655 -5.61%
2007-09-27 0 2.850 2.810 2.850 2.750 2.980 2,364,000 6,787,920 2.8714 1.537 1.515 1.537 1.483 1.607 4,384,495 1.5482 -4.36%
2007-09-25 0 2.980 2.950 2.980 2.950 3.100 172,000 514,600 2.9919 1.607 1.591 1.607 1.591 1.671 319,007 1.6131 -1.97%
2007-09-24 0 3.040 3.020 3.040 3.040 3.200 948,162 2,921,129 3.0808 1.639 1.628 1.639 1.639 1.725 1,758,550 1.6611 -2.56%
2007-09-21 0 3.120 3.080 3.120 3.050 3.120 80,000 246,400 3.0800 1.682 1.661 1.682 1.644 1.682 148,375 1.6607 1.30%
2007-09-20 0 3.080 3.040 3.080 3.000 3.180 752,000 2,296,314 3.0536 1.661 1.639 1.661 1.618 1.715 1,394,729 1.6464 -3.14%
2007-09-19 0 3.180 3.130 3.180 3.000 3.180 292,000 893,760 3.0608 1.715 1.688 1.715 1.618 1.715 541,570 1.6503 5.30%
2007-09-18 0 3.020 3.020 3.180 3.000 3.180 232,000 707,880 3.0512 1.628 1.628 1.715 1.618 1.715 430,289 1.6451 -0.98%
2007-09-17 0 3.050 3.050 3.160 3.050 3.190 14,000 43,500 3.1071 1.644 1.644 1.704 1.644 1.720 25,966 1.6753 -1.93%
2007-09-14 0 3.110 3.090 3.110 3.100 3.200 3,208,000 10,005,240 3.1188 1.677 1.666 1.677 1.671 1.725 5,949,856 1.6816 3.10%
2007-09-13 0 3.050 3.040 3.050 3.030 3.090 434,000 1,322,440 3.0471 1.626 1.621 1.626 1.616 1.648 813,876 1.6249 0.00%
2007-09-12 0 3.050 3.040 3.050 3.020 3.060 110,000 335,340 3.0485 1.626 1.621 1.626 1.610 1.632 206,282 1.6256 0.99%
2007-09-11 0 3.020 3.000 3.030 3.000 3.100 194,000 584,760 3.0142 1.610 1.600 1.616 1.600 1.653 363,806 1.6073 -1.31%
2007-09-10 0 3.060 3.050 3.060 3.020 3.080 794,000 2,419,000 3.0466 1.632 1.626 1.632 1.610 1.642 1,488,981 1.6246 0.33%
2007-09-07 0 3.050 3.050 3.060 2.990 3.120 2,324,000 7,087,451 3.0497 1.626 1.626 1.632 1.594 1.664 4,358,176 1.6262 0.99%
2007-09-06 0 3.020 3.020 3.050 3.000 3.200 2,828,000 8,758,140 3.0969 1.610 1.610 1.626 1.600 1.706 5,303,322 1.6514 -5.63%
2007-09-05 0 3.200 3.140 3.200 3.060 3.210 1,104,000 3,511,160 3.1804 1.706 1.674 1.706 1.632 1.712 2,070,321 1.6959 0.95%
2007-09-04 0 3.170 3.160 3.200 3.100 3.210 2,118,000 6,746,340 3.1852 1.690 1.685 1.706 1.653 1.712 3,971,866 1.6985 -0.63%
2007-09-03 0 3.190 3.190 3.200 3.170 3.210 710,000 2,275,360 3.2047 1.701 1.701 1.706 1.690 1.712 1,331,456 1.7089 -0.62%
2007-08-31 0 3.210 3.150 3.210 3.150 3.250 710,000 2,264,720 3.1897 1.712 1.680 1.712 1.680 1.733 1,331,456 1.7009 0.31%
2007-08-30 0 3.200 3.200 3.280 3.200 3.400 136,000 447,300 3.2890 1.706 1.706 1.749 1.706 1.813 255,040 1.7538 -3.03%
2007-08-29 0 3.300 3.210 3.300 3.210 3.300 158,000 514,220 3.2546 1.760 1.712 1.760 1.712 1.760 296,296 1.7355 -4.35%
2007-08-28 0 3.450 3.400 3.450 3.140 3.450 1,456,000 4,811,520 3.3046 1.840 1.813 1.840 1.674 1.840 2,730,423 1.7622 9.18%
2007-08-27 0 3.160 3.150 3.160 2.900 3.200 1,544,000 4,669,600 3.0244 1.685 1.680 1.685 1.546 1.706 2,895,449 1.6127 8.97%
2007-08-24 0 2.900 2.890 2.900 2.890 2.950 328,000 952,420 2.9037 1.546 1.541 1.546 1.541 1.573 615,095 1.5484 0.00%
2007-08-23 0 2.900 2.890 2.900 2.890 3.000 498,000 1,445,780 2.9032 1.546 1.541 1.546 1.541 1.600 933,895 1.5481 0.00%
2007-08-22 0 2.900 2.810 2.900 2.900 3.100 80,000 234,100 2.9263 1.546 1.498 1.546 1.546 1.653 150,023 1.5604 -3.33%
2007-08-21 0 3.000 2.900 3.000 2.900 3.100 115,500 350,195 3.0320 1.600 1.546 1.600 1.546 1.653 216,596 1.6168 0.67%
2007-08-20 0 2.980 2.930 2.980 2.900 3.100 378,000 1,123,840 2.9731 1.589 1.562 1.589 1.546 1.653 708,860 1.5854 10.37%
2007-08-17 0 2.700 2.700 2.720 2.690 3.000 1,406,000 3,846,940 2.7361 1.440 1.440 1.450 1.434 1.600 2,636,659 1.4590 -3.57%
2007-08-16 0 2.800 2.760 2.800 2.720 3.000 630,000 1,815,320 2.8815 1.493 1.472 1.493 1.450 1.600 1,181,433 1.5365 -11.67%
2007-08-15 0 3.170 3.000 3.180 3.140 3.290 216,000 685,140 3.1719 1.690 1.600 1.696 1.674 1.754 405,063 1.6914 -0.63%
2007-08-14 0 3.190 3.130 3.200 3.160 3.200 16,000 51,080 3.1925 1.701 1.669 1.706 1.685 1.706 30,005 1.7024 -0.31%
2007-08-13 0 3.200 3.170 3.200 3.180 3.250 398,000 1,273,480 3.1997 1.706 1.690 1.706 1.696 1.733 746,366 1.7062 0.00%
2007-08-10 0 3.200 3.150 3.290 3.190 3.400 86,000 278,980 3.2440 1.706 1.680 1.754 1.701 1.813 161,275 1.7298 -3.90%
2007-08-09 0 3.330 3.300 3.330 3.230 3.490 448,000 1,483,100 3.3105 1.776 1.760 1.776 1.722 1.861 840,130 1.7653 -4.03%
2007-08-08 0 3.470 3.330 3.470 3.100 3.470 1,891,500 6,146,360 3.2495 1.850 1.776 1.850 1.653 1.850 3,547,112 1.7328 11.94%
2007-08-07 0 3.100 2.920 3.100 2.860 3.220 1,973,000 6,098,135 3.0908 1.653 1.557 1.653 1.525 1.717 3,699,949 1.6482 -3.73%
2007-08-06 0 3.220 3.150 3.220 3.150 3.350 940,000 3,033,680 3.2273 1.717 1.680 1.717 1.680 1.786 1,762,773 1.7210 -5.29%
2007-08-03 0 3.400 3.360 3.400 3.360 3.450 660,000 2,240,160 3.3942 1.813 1.792 1.813 1.792 1.840 1,237,692 1.8099 -2.86%
2007-08-02 0 3.500 3.500 3.510 3.400 3.550 2,008,000 7,003,200 3.4876 1.866 1.866 1.872 1.813 1.893 3,765,584 1.8598 0.57%
2007-08-01 0 3.480 3.450 3.480 3.290 3.600 610,879 2,083,528 3.4107 1.856 1.840 1.856 1.754 1.920 1,145,576 1.8188 -0.29%
2007-07-31 0 3.490 3.460 3.490 3.460 3.600 2,752,000 9,661,340 3.5107 1.861 1.845 1.861 1.845 1.920 5,160,800 1.8721 -3.06%
2007-07-30 0 3.600 3.390 3.600 3.300 3.600 1,242,000 4,193,920 3.3767 1.920 1.808 1.920 1.760 1.920 2,329,111 1.8007 7.14%
2007-07-27 0 3.360 3.350 3.360 3.350 3.400 1,052,000 3,545,580 3.3703 1.792 1.786 1.792 1.786 1.813 1,972,806 1.7972 -4.27%
2007-07-26 0 3.510 3.500 3.520 3.450 3.530 2,664,000 9,332,020 3.5030 1.872 1.866 1.877 1.840 1.882 4,995,774 1.8680 0.57%
2007-07-25 0 3.490 3.470 3.490 3.460 3.550 1,396,000 4,856,800 3.4791 1.861 1.850 1.861 1.845 1.893 2,617,906 1.8552 -1.69%
2007-07-24 0 3.550 3.500 3.550 3.400 3.550 2,840,000 9,828,260 3.4607 1.893 1.866 1.893 1.813 1.893 5,325,826 1.8454 4.41%
2007-07-23 0 3.400 3.400 3.450 3.380 3.550 2,544,000 8,563,344 3.3661 1.813 1.813 1.840 1.802 1.893 4,770,740 1.7950 3.66%
2007-07-20 0 3.280 3.210 3.280 3.240 3.290 214,000 696,420 3.2543 1.749 1.712 1.749 1.728 1.754 401,312 1.7354 0.00%
2007-07-19 0 3.280 3.250 3.280 3.300 3.390 784,000 2,630,380 3.3551 1.749 1.733 1.749 1.760 1.808 1,470,228 1.7891 -0.61%
2007-07-18 0 3.300 3.290 3.300 3.280 3.330 316,000 1,043,260 3.3015 1.760 1.754 1.760 1.749 1.776 592,592 1.7605 -0.60%
2007-07-17 0 3.320 3.320 3.330 3.240 3.320 652,000 2,142,660 3.2863 1.770 1.770 1.776 1.728 1.770 1,222,690 1.7524 1.22%
2007-07-16 0 3.280 3.270 3.280 3.250 3.300 1,082,000 3,562,420 3.2924 1.749 1.744 1.749 1.733 1.760 2,029,065 1.7557 0.31%
2007-07-13 0 3.270 3.270 3.280 3.180 3.300 972,000 3,173,100 3.2645 1.744 1.744 1.749 1.696 1.760 1,822,783 1.7408 -0.61%
2007-07-12 0 3.290 3.290 3.300 3.280 3.310 1,436,667 4,739,321 3.2988 1.754 1.754 1.760 1.749 1.765 2,694,168 1.7591 -0.60%
2007-07-11 0 3.310 3.280 3.310 3.240 3.310 2,284,000 7,504,260 3.2856 1.765 1.749 1.765 1.728 1.765 4,283,164 1.7520 -2.36%
2007-07-10 0 3.390 3.380 3.390 3.350 3.450 786,000 2,670,800 3.3980 1.808 1.802 1.808 1.786 1.840 1,473,979 1.8120 -1.74%
2007-07-09 0 3.450 3.400 3.450 3.350 3.460 522,000 1,774,760 3.3999 1.840 1.813 1.840 1.786 1.845 978,902 1.8130 2.07%
2007-07-06 0 3.380 3.300 3.380 3.120 3.380 5,072,000 16,645,320 3.2818 1.802 1.760 1.802 1.664 1.802 9,511,475 1.7500 9.03%
2007-07-05 0 3.100 3.080 3.120 2.950 3.140 11,382,000 34,559,700 3.0363 1.653 1.642 1.664 1.573 1.674 21,344,559 1.6191 6.90%
2007-07-04 0 2.900 2.850 2.900 2.860 2.950 384,000 1,109,280 2.8888 1.546 1.520 1.546 1.525 1.573 720,112 1.5404 1.05%
2007-07-03 0 2.870 2.860 2.880 2.820 2.920 1,975,877 5,621,361 2.8450 1.530 1.525 1.536 1.504 1.557 3,705,344 1.5171 1.77%
2007-06-29 0 2.820 2.810 2.830 2.730 2.820 1,826,000 5,124,740 2.8065 1.504 1.498 1.509 1.456 1.504 3,424,281 1.4966 4.06%
2007-06-28 0 2.710 2.700 2.710 2.700 2.790 642,000 1,741,300 2.7123 1.445 1.440 1.445 1.440 1.488 1,203,937 1.4463 -0.73%
2007-06-27 0 2.730 2.710 2.730 2.710 2.820 272,000 739,200 2.7176 1.456 1.445 1.456 1.445 1.504 510,079 1.4492 -0.36%
2007-06-26 0 2.740 2.740 2.780 2.710 2.850 1,448,000 3,996,160 2.7598 1.461 1.461 1.482 1.445 1.520 2,715,421 1.4717 -1.08%
2007-06-25 0 2.770 2.750 2.770 2.770 2.850 394,000 1,106,580 2.8086 1.477 1.466 1.477 1.477 1.520 738,865 1.4977 -2.12%
2007-06-22 0 2.830 2.800 2.830 2.620 2.830 2,770,000 7,471,440 2.6973 1.509 1.493 1.509 1.397 1.509 5,194,555 1.4383 2.54%
2007-06-21 0 2.760 2.760 2.770 2.750 2.850 5,130,000 14,548,640 2.8360 1.472 1.472 1.477 1.466 1.520 9,620,241 1.5123 -4.83%
2007-06-20 0 2.900 2.850 2.960 2.850 3.050 850,000 2,493,800 2.9339 1.546 1.520 1.578 1.520 1.626 1,593,997 1.5645 -3.33%
2007-06-18 0 3.000 2.880 2.970 2.900 3.030 734,000 2,190,840 2.9848 1.600 1.536 1.584 1.546 1.616 1,376,463 1.5916 4.17%
2007-06-15 0 2.880 2.870 2.880 2.880 2.900 870,000 2,516,640 2.8927 1.536 1.530 1.536 1.536 1.546 1,631,503 1.5425 -1.71%
2007-06-14 0 2.930 2.910 2.930 2.930 3.000 466,000 1,366,820 2.9331 1.562 1.552 1.562 1.562 1.600 873,885 1.5641 1.03%
2007-06-13 0 2.900 2.900 2.930 2.900 2.950 468,000 1,370,560 2.9285 1.546 1.546 1.562 1.546 1.573 877,636 1.5616 -2.36%
2007-06-12 0 2.970 2.930 2.970 2.930 2.970 490,000 1,438,980 2.9367 1.584 1.562 1.584 1.562 1.584 918,892 1.5660 1.37%
2007-06-11 0 2.930 2.900 2.930 2.900 3.080 894,000 2,618,060 2.9285 1.562 1.546 1.562 1.546 1.642 1,676,510 1.5616 -0.34%
2007-06-08 0 2.940 2.910 2.940 2.940 2.970 628,000 1,849,640 2.9453 1.568 1.552 1.568 1.568 1.584 1,177,683 1.5706 -1.01%
2007-06-07 0 2.970 2.900 2.970 2.960 3.000 648,000 1,930,120 2.9786 1.584 1.546 1.584 1.578 1.600 1,215,188 1.5883 -1.00%
2007-06-06 0 3.000 2.920 3.000 2.830 3.090 945,916 2,829,356 2.9911 1.600 1.557 1.600 1.509 1.648 1,773,867 1.5950 -2.91%
2007-06-05 0 3.090 3.000 3.090 3.000 3.090 1,468,000 4,405,900 3.0013 1.648 1.600 1.648 1.600 1.648 2,752,927 1.6004 3.00%
2007-06-04 0 3.000 2.920 3.000 3.000 3.100 724,000 2,181,360 3.0129 1.600 1.557 1.600 1.600 1.653 1,357,710 1.6066 0.00%
2007-06-01 0 3.000 2.980 3.000 2.990 3.100 1,186,000 3,563,440 3.0046 1.600 1.589 1.600 1.594 1.653 2,224,095 1.6022 -1.64%
2007-05-31 0 3.050 3.000 3.050 2.900 3.100 520,000 1,557,120 2.9945 1.626 1.600 1.626 1.546 1.653 975,151 1.5968 3.39%
2007-05-30 0 2.950 2.850 2.950 2.900 3.020 864,000 2,567,260 2.9714 1.573 1.520 1.573 1.546 1.610 1,620,251 1.5845 -3.28%
2007-05-29 0 3.050 3.000 3.050 3.000 3.100 676,000 2,037,100 3.0135 1.626 1.600 1.626 1.600 1.653 1,267,697 1.6069 2.35%
2007-05-28 0 2.980 2.980 3.100 2.960 3.100 434,000 1,297,800 2.9903 1.589 1.589 1.653 1.578 1.653 813,876 1.5946 -0.67%
2007-05-25 0 3.000 2.930 3.000 2.950 3.010 1,066,000 3,182,060 2.9850 1.600 1.562 1.600 1.573 1.605 1,999,060 1.5918 -0.33%
2007-05-23 0 3.010 3.000 3.020 3.000 3.080 734,000 2,210,680 3.0118 1.605 1.600 1.610 1.600 1.642 1,376,463 1.6061 0.33%
2007-05-22 0 3.000 3.000 3.030 2.930 3.030 5,326,000 15,947,700 2.9943 1.600 1.600 1.616 1.562 1.616 9,987,798 1.5967 1.69%
2007-05-21 0 2.950 2.940 2.960 2.940 3.000 2,170,000 6,438,820 2.9672 1.573 1.568 1.578 1.568 1.600 4,069,381 1.5823 -1.34%
2007-05-18 0 2.990 2.990 3.000 2.890 3.000 2,592,000 7,609,816 2.9359 1.594 1.594 1.600 1.541 1.600 4,860,754 1.5656 0.34%
2007-05-17 0 2.980 2.810 2.980 2.750 2.980 1,244,000 3,494,020 2.8087 1.589 1.498 1.589 1.466 1.589 2,332,862 1.4977 7.97%
2007-05-16 0 2.760 2.740 2.760 2.690 2.800 4,444,000 12,198,300 2.7449 1.472 1.461 1.472 1.434 1.493 8,333,792 1.4637 0.36%
2007-05-15 0 2.750 2.750 2.850 2.750 2.850 546,000 1,506,620 2.7594 1.466 1.466 1.520 1.466 1.520 1,023,909 1.4714 0.00%
2007-05-14 0 2.750 2.700 2.750 2.700 2.900 1,818,000 5,049,320 2.7774 1.466 1.440 1.466 1.440 1.546 3,409,279 1.4811 0.00%
2007-05-11 0 2.750 2.740 2.750 2.730 2.770 702,000 1,927,580 2.7458 1.466 1.461 1.466 1.456 1.477 1,316,454 1.4642 -0.10%
2007-05-10 0 2.780 2.720 2.780 2.740 2.880 1,420,000 3,972,720 2.7977 1.468 1.436 1.468 1.447 1.521 2,689,225 1.4773 -0.36%
2007-05-09 0 2.790 2.790 2.810 2.700 2.840 718,000 2,004,440 2.7917 1.473 1.473 1.484 1.426 1.500 1,359,763 1.4741 1.09%
2007-05-08 0 2.760 2.650 2.760 2.650 2.800 830,000 2,267,500 2.7319 1.457 1.399 1.457 1.399 1.478 1,571,871 1.4425 0.36%
2007-05-07 0 2.750 2.700 2.750 2.680 2.900 2,508,000 6,973,060 2.7803 1.452 1.426 1.452 1.415 1.531 4,749,701 1.4681 4.96%
2007-05-04 0 2.620 2.550 2.620 2.590 2.790 3,466,000 9,079,561 2.6196 1.383 1.346 1.383 1.368 1.473 6,563,981 1.3832 0.77%
2007-05-03 0 2.600 2.560 2.600 2.450 2.850 2,934,000 7,730,480 2.6348 1.373 1.352 1.373 1.294 1.505 5,556,468 1.3913 -8.13%
2007-05-02 0 2.830 2.800 2.830 2.800 2.850 208,000 592,020 2.8463 1.494 1.478 1.494 1.478 1.505 393,915 1.5029 -0.70%
2007-04-30 0 2.850 2.800 2.900 2.800 2.980 476,000 1,356,220 2.8492 1.505 1.478 1.531 1.478 1.574 901,458 1.5045 0.00%
2007-04-27 0 2.850 2.810 2.850 2.700 2.900 432,000 1,210,940 2.8031 1.505 1.484 1.505 1.426 1.531 818,130 1.4801 7.14%
2007-04-26 0 2.660 2.550 2.660 2.580 2.730 948,000 2,499,080 2.6362 1.405 1.346 1.405 1.362 1.442 1,795,342 1.3920 0.00%
2007-04-25 0 2.660 2.630 2.660 2.660 2.800 278,000 750,040 2.6980 1.405 1.389 1.405 1.405 1.478 526,482 1.4246 -2.56%
2007-04-24 0 2.730 2.720 2.750 2.730 2.760 224,000 625,980 2.7946 1.442 1.436 1.452 1.442 1.457 424,216 1.4756 -2.50%
2007-04-23 0 2.800 2.750 2.800 2.750 2.800 202,000 565,100 2.7975 1.478 1.452 1.478 1.452 1.478 382,552 1.4772 0.00%
2007-04-20 0 2.800 2.760 2.800 2.760 2.900 424,000 1,197,000 2.8231 1.478 1.457 1.478 1.457 1.531 802,980 1.4907 -5.08%
2007-04-19 0 2.950 2.900 2.950 2.880 3.000 1,158,000 3,381,580 2.9202 1.558 1.531 1.558 1.521 1.584 2,193,044 1.5420 0.00%
2007-04-18 0 2.950 2.900 2.950 2.900 2.980 28,000 81,980 2.9279 1.558 1.531 1.558 1.531 1.574 53,027 1.5460 3.51%
2007-04-17 0 2.850 2.850 2.900 2.820 2.980 1,476,000 4,209,400 2.8519 1.505 1.505 1.531 1.489 1.574 2,795,279 1.5059 1.79%
2007-04-16 0 2.800 2.800 2.870 2.800 2.980 1,076,000 3,095,360 2.8767 1.478 1.478 1.515 1.478 1.574 2,037,751 1.5190 -3.45%
2007-04-13 0 2.900 2.850 2.900 2.900 2.950 260,000 760,340 2.9244 1.531 1.505 1.531 1.531 1.558 492,393 1.5442 -1.69%
2007-04-12 0 2.950 2.910 2.950 2.920 2.990 128,000 377,840 2.9519 1.558 1.537 1.558 1.542 1.579 242,409 1.5587 -0.34%
2007-04-11 0 2.960 2.950 2.960 2.950 3.000 38,000 112,700 2.9658 1.563 1.558 1.563 1.558 1.584 71,965 1.5660 -0.67%
2007-04-10 0 2.980 2.940 2.980 2.930 3.000 318,000 941,120 2.9595 1.574 1.552 1.574 1.547 1.584 602,235 1.5627 2.05%
2007-04-04 0 2.920 2.920 2.970 2.900 2.950 854,000 2,483,080 2.9076 1.542 1.542 1.568 1.531 1.558 1,617,322 1.5353 0.69%
2007-04-03 0 2.900 2.870 2.900 2.900 2.900 34,000 98,600 2.9000 1.531 1.515 1.531 1.531 1.531 64,390 1.5313 0.35%
2007-04-02 0 2.890 2.870 2.890 2.860 2.900 375,910 1,078,204 2.8683 1.526 1.515 1.526 1.510 1.531 711,906 1.5145 1.40%
2007-03-30 0 2.850 2.820 2.850 2.850 2.970 1,490,000 4,255,760 2.8562 1.505 1.489 1.505 1.505 1.568 2,821,792 1.5082 -1.04%
2007-03-29 0 2.880 2.800 2.900 2.880 2.880 6,000 17,360 2.8933 1.521 1.478 1.531 1.521 1.521 11,363 1.5278 2.86%
2007-03-28 0 2.800 2.770 2.800 2.750 2.900 232,000 645,740 2.7834 1.478 1.463 1.478 1.452 1.531 439,366 1.4697 0.00%
2007-03-27 0 2.800 2.780 2.800 2.780 2.800 72,000 201,040 2.7922 1.478 1.468 1.478 1.468 1.478 136,355 1.4744 0.72%
2007-03-26 0 2.780 2.750 2.780 2.750 2.850 242,000 676,580 2.7958 1.468 1.452 1.468 1.452 1.505 458,304 1.4763 2.96%
2007-03-23 0 2.700 2.680 2.700 2.680 2.900 472,000 1,286,740 2.7261 1.426 1.415 1.426 1.415 1.531 893,883 1.4395 -6.57%
2007-03-22 0 2.890 2.790 3.150 2.750 2.890 186,000 517,900 2.7844 1.526 1.473 1.663 1.452 1.526 352,251 1.4703 3.21%
2007-03-21 0 2.800 2.770 2.800 2.750 2.810 180,000 502,580 2.7921 1.478 1.463 1.478 1.452 1.484 340,888 1.4743 0.00%
2007-03-20 0 2.800 2.800 2.810 2.800 2.840 712,000 1,994,860 2.8018 1.478 1.478 1.484 1.478 1.500 1,348,400 1.4794 0.00%
2007-03-19 0 2.800 2.630 2.800 2.380 2.860 1,268,000 3,491,640 2.7537 1.478 1.389 1.478 1.257 1.510 2,401,364 1.4540 -3.11%
2007-03-16 0 2.890 2.200 2.890 2.850 2.980 156,000 455,560 2.9203 1.526 1.162 1.526 1.505 1.574 295,436 1.5420 -3.67%
2007-03-15 0 3.000 2.980 3.000 2.920 3.080 302,000 911,180 3.0172 1.584 1.574 1.584 1.542 1.626 571,934 1.5932 0.00%
2007-03-14 0 3.000 2.800 3.000 2.950 3.000 80,000 236,600 2.9575 1.584 1.478 1.584 1.558 1.584 151,506 1.5617 -2.60%
2007-03-13 0 3.080 2.920 3.080 3.090 3.090 38,000 117,420 3.0900 1.626 1.542 1.626 1.632 1.632 71,965 1.6316 -0.32%
2007-03-12 0 3.090 2.720 3.090 2.940 3.140 184,000 571,780 3.1075 1.632 1.436 1.632 1.552 1.658 348,463 1.6409 -1.28%
2007-03-09 0 3.130 3.100 3.130 3.130 3.150 70,000 219,220 3.1317 1.653 1.637 1.653 1.653 1.663 132,567 1.6536 0.97%
2007-03-08 0 3.100 2.630 3.100 3.110 3.110 20,000 62,200 3.1100 1.637 1.389 1.637 1.642 1.642 37,876 1.6422 -0.32%
2007-03-07 0 3.110 3.000 3.110 3.000 3.140 62,354 192,712 3.0906 1.642 1.584 1.642 1.584 1.658 118,087 1.6319 3.67%
2007-03-06 0 3.000 2.830 3.000 2.900 3.000 44,000 129,400 2.9409 1.584 1.494 1.584 1.531 1.584 83,328 1.5529 3.45%
2007-03-05 0 2.900 2.610 3.000 2.900 3.000 540,000 1,570,480 2.9083 1.531 1.378 1.584 1.531 1.584 1,022,663 1.5357 -5.84%
2007-03-02 0 3.080 3.010 3.140 3.080 3.190 1,242,000 3,887,480 3.1300 1.626 1.589 1.658 1.626 1.684 2,352,125 1.6528 -2.22%
2007-03-01 0 3.150 3.120 3.150 3.150 3.220 442,000 1,405,260 3.1793 1.663 1.647 1.663 1.663 1.700 837,069 1.6788 0.00%
2007-02-28 0 3.150 3.100 3.200 2.900 3.200 320,000 1,000,380 3.1262 1.663 1.637 1.690 1.531 1.690 606,022 1.6507 -1.56%
2007-02-27 0 3.200 3.150 3.200 3.150 3.200 112,000 356,880 3.1864 1.690 1.663 1.690 1.663 1.690 212,108 1.6825 0.31%
2007-02-26 0 3.190 3.170 3.190 3.180 3.190 200,000 636,600 3.1830 1.684 1.674 1.684 1.679 1.684 378,764 1.6807 0.31%
2007-02-23 0 3.180 3.160 3.190 3.180 3.200 186,000 591,880 3.1822 1.679 1.669 1.684 1.679 1.690 352,251 1.6803 -0.62%
2007-02-22 0 3.200 3.150 3.200 3.170 3.200 332,000 1,062,060 3.1990 1.690 1.663 1.690 1.674 1.690 628,748 1.6892 0.00%
2007-02-21 0 3.200 3.190 3.200 3.190 3.200 386,000 1,234,940 3.1993 1.690 1.684 1.690 1.684 1.690 731,015 1.6894 0.00%
2007-02-16 0 3.200 3.160 3.200 3.170 3.200 142,000 453,580 3.1942 1.690 1.669 1.690 1.674 1.690 268,922 1.6867 0.00%
2007-02-15 0 3.200 3.180 3.200 3.190 3.200 110,000 351,880 3.1989 1.690 1.679 1.690 1.684 1.690 208,320 1.6891 0.31%
2007-02-14 0 3.190 3.150 3.190 3.050 3.200 378,000 1,205,760 3.1898 1.684 1.663 1.684 1.611 1.690 715,864 1.6843 -0.31%
2007-02-13 0 3.200 3.050 3.200 3.060 3.250 710,000 2,270,240 3.1975 1.690 1.611 1.690 1.616 1.716 1,344,612 1.6884 0.00%
2007-02-12 0 3.200 3.180 3.200 3.190 3.290 916,000 2,932,440 3.2014 1.690 1.679 1.690 1.684 1.737 1,734,739 1.6904 0.00%
2007-02-09 0 3.200 3.160 3.200 3.160 3.300 2,222,000 7,136,760 3.2119 1.690 1.669 1.690 1.669 1.743 4,208,068 1.6960 -0.31%
2007-02-08 0 3.210 3.210 3.220 3.200 3.300 402,000 1,295,160 3.2218 1.695 1.695 1.700 1.690 1.743 761,316 1.7012 0.31%
2007-02-07 0 3.200 3.190 3.200 3.200 3.240 2,414,000 7,726,138 3.2006 1.690 1.684 1.690 1.690 1.711 4,571,682 1.6900 1.59%
2007-02-06 0 3.150 3.100 3.150 3.120 3.280 2,494,000 7,916,400 3.1742 1.663 1.637 1.663 1.647 1.732 4,723,188 1.6761 -3.96%
2007-02-05 0 3.280 3.250 3.280 3.100 3.300 1,682,000 5,414,980 3.2194 1.732 1.716 1.732 1.637 1.743 3,185,406 1.6999 5.81%
2007-02-02 0 3.100 3.080 3.110 3.000 3.180 3,086,000 9,481,980 3.0726 1.637 1.626 1.642 1.584 1.679 5,844,329 1.6224 3.68%
2007-02-01 0 2.990 2.940 2.990 2.940 3.000 2,396,000 7,074,660 2.9527 1.579 1.552 1.579 1.552 1.584 4,537,593 1.5591 0.00%
2007-01-31 0 2.990 2.950 2.990 2.900 2.990 476,000 1,400,160 2.9415 1.579 1.558 1.579 1.531 1.579 901,458 1.5532 3.10%
2007-01-30 0 2.900 2.890 2.920 2.830 2.990 2,802,000 8,173,340 2.9170 1.531 1.526 1.542 1.494 1.579 5,306,484 1.5403 3.20%
2007-01-29 0 2.810 2.810 2.820 2.730 2.820 1,106,000 3,096,140 2.7994 1.484 1.484 1.489 1.442 1.489 2,094,565 1.4782 3.31%
2007-01-26 0 2.720 2.720 2.730 2.720 2.800 486,000 1,325,880 2.7281 1.436 1.436 1.442 1.436 1.478 920,397 1.4406 -0.37%
2007-01-25 0 2.730 2.650 2.730 2.700 2.730 108,000 292,140 2.7050 1.442 1.399 1.442 1.426 1.442 204,533 1.4283 1.11%
2007-01-24 0 2.700 2.610 2.700 2.680 2.720 340,000 918,720 2.7021 1.426 1.378 1.426 1.415 1.436 643,899 1.4268 0.37%
2007-01-23 0 2.690 2.650 2.700 2.690 2.700 370,000 996,100 2.6922 1.420 1.399 1.426 1.420 1.426 700,713 1.4216 -0.37%
2007-01-22 0 2.700 2.600 2.700 2.600 2.730 752,000 2,026,560 2.6949 1.426 1.373 1.426 1.373 1.442 1,424,153 1.4230 0.00%
2007-01-19 0 2.700 2.600 2.700 2.600 2.700 152,000 399,800 2.6303 1.426 1.373 1.426 1.373 1.426 287,861 1.3889 0.00%
2007-01-18 0 2.700 2.680 2.700 2.700 2.700 36,000 97,200 2.7000 1.426 1.415 1.426 1.426 1.426 68,178 1.4257 0.00%
2007-01-17 0 2.700 2.680 2.700 2.700 2.720 386,000 1,042,340 2.7004 1.426 1.415 1.426 1.426 1.436 731,015 1.4259 0.00%
2007-01-16 0 2.700 2.690 2.700 2.700 2.700 356,000 961,200 2.7000 1.426 1.420 1.426 1.426 1.426 674,200 1.4257 -0.74%
2007-01-15 0 2.720 2.700 2.720 2.700 2.720 86,000 233,300 2.7128 1.436 1.426 1.436 1.426 1.436 162,869 1.4324 0.74%
2007-01-12 0 2.700 2.690 2.700 2.680 2.720 592,000 1,597,220 2.6980 1.426 1.420 1.426 1.415 1.436 1,121,142 1.4246 0.00%
2007-01-11 0 2.700 2.680 2.700 2.680 2.720 648,000 1,748,520 2.6983 1.426 1.415 1.426 1.415 1.436 1,227,195 1.4248 0.75%
2007-01-10 0 2.680 2.680 2.690 2.680 2.700 870,000 2,342,340 2.6923 1.415 1.415 1.420 1.415 1.426 1,647,624 1.4216 -0.74%
2007-01-09 0 2.700 2.690 2.700 2.680 2.700 1,168,000 3,146,640 2.6940 1.426 1.420 1.426 1.415 1.426 2,211,982 1.4225 0.00%
2007-01-08 0 2.700 2.680 2.700 2.600 2.720 1,584,000 4,272,560 2.6973 1.426 1.415 1.426 1.373 1.436 2,999,811 1.4243 0.00%
2007-01-05 0 2.700 2.680 2.700 2.690 2.720 1,696,000 4,578,980 2.6999 1.426 1.415 1.426 1.420 1.436 3,211,919 1.4256 0.00%
2007-01-04 0 2.700 2.600 2.700 2.500 2.700 132,000 356,000 2.6970 1.426 1.373 1.426 1.320 1.426 249,984 1.4241 0.00%
2007-01-03 0 2.700 2.210 2.700 2.700 2.730 218,000 591,560 2.7136 1.426 1.167 1.426 1.426 1.442 412,853 1.4329 -1.10%
2007-01-02 0 2.730 2.700 2.730 2.700 2.750 610,000 1,664,340 2.7284 1.442 1.426 1.442 1.426 1.452 1,155,230 1.4407 0.00%
2006-12-29 0 2.730 2.660 2.730 2.700 2.730 178,000 484,440 2.7216 1.442 1.405 1.442 1.426 1.442 337,100 1.4371 0.37%
2006-12-28 0 2.720 2.700 2.730 2.710 2.730 166,000 452,020 2.7230 1.436 1.426 1.442 1.431 1.442 314,374 1.4378 -0.37%
2006-12-27 0 2.730 2.650 2.730 2.720 2.730 334,000 911,640 2.7295 1.442 1.399 1.442 1.436 1.442 632,536 1.4412 0.00%
2006-12-22 0 2.730 2.700 2.730 2.750 2.760 4,790,000 13,186,660 2.7530 1.442 1.426 1.442 1.452 1.457 9,071,399 1.4537 -1.09%
2006-12-21 0 2.760 2.760 2.800 2.750 2.800 1,254,000 3,452,400 2.7531 1.457 1.457 1.478 1.452 1.478 2,374,851 1.4537 0.36%
2006-12-20 0 2.750 2.730 2.750 2.740 2.770 246,000 675,620 2.7464 1.452 1.442 1.452 1.447 1.463 465,880 1.4502 0.00%
2006-12-19 0 2.750 2.700 2.750 2.650 2.750 84,000 226,700 2.6988 1.452 1.426 1.452 1.399 1.452 159,081 1.4251 1.85%
2006-12-18 0 2.700 2.650 2.680 2.680 2.780 1,470,000 3,963,680 2.6964 1.426 1.399 1.415 1.415 1.468 2,783,916 1.4238 -1.82%
2006-12-15 0 2.750 2.700 2.800 2.750 2.800 50,000 138,500 2.7700 1.452 1.426 1.478 1.452 1.478 94,691 1.4627 -1.79%
2006-12-14 0 2.800 2.710 2.840 2.760 2.800 44,000 122,880 2.7927 1.478 1.431 1.500 1.457 1.478 83,328 1.4747 1.82%
2006-12-13 0 2.750 2.700 2.750 2.710 2.750 34,000 92,020 2.7065 1.452 1.426 1.452 1.431 1.452 64,390 1.4291 0.00%
2006-12-12 0 2.750 2.700 2.770 2.700 2.770 1,814,000 4,921,880 2.7133 1.452 1.426 1.463 1.426 1.463 3,435,390 1.4327 -0.72%
2006-12-11 0 2.770 2.750 2.770 2.750 2.770 2,034,000 5,597,060 2.7518 1.463 1.452 1.463 1.452 1.463 3,852,030 1.4530 -2.12%
2006-12-08 0 2.830 2.790 2.840 2.760 2.900 292,000 832,600 2.8514 1.494 1.473 1.500 1.457 1.531 552,995 1.5056 2.91%
2006-12-07 0 2.750 2.750 2.760 2.740 2.770 400,000 1,100,740 2.7519 1.452 1.452 1.457 1.447 1.463 757,528 1.4531 -1.79%
2006-12-06 0 2.800 2.750 2.840 2.750 2.840 170,000 469,580 2.7622 1.478 1.452 1.500 1.452 1.500 321,949 1.4586 1.82%
2006-12-05 0 2.750 2.750 2.770 2.750 2.800 418,000 1,150,040 2.7513 1.452 1.452 1.463 1.452 1.478 791,617 1.4528 -1.08%
2006-12-04 0 2.780 2.730 2.790 2.710 2.790 378,000 1,032,220 2.7307 1.468 1.442 1.473 1.431 1.473 715,864 1.4419 2.58%
2006-12-01 0 2.710 2.700 2.710 2.710 2.790 44,000 119,400 2.7136 1.431 1.426 1.431 1.431 1.473 83,328 1.4329 0.74%
2006-11-30 0 2.690 2.700 2.750 2.650 2.750 3,482,000 9,386,280 2.6957 1.420 1.426 1.452 1.399 1.452 6,594,282 1.4234 0.37%
2006-11-29 0 2.680 2.610 2.680 2.650 2.680 114,000 303,860 2.6654 1.415 1.378 1.415 1.399 1.415 215,896 1.4074 0.37%
2006-11-28 0 2.670 2.650 2.670 2.660 2.700 306,000 816,240 2.6675 1.410 1.399 1.410 1.405 1.426 579,509 1.4085 -1.11%
2006-11-27 0 2.700 2.690 2.700 2.700 2.840 32,000 86,680 2.7088 1.426 1.420 1.426 1.426 1.500 60,602 1.4303 0.00%
2006-11-24 0 2.700 2.690 2.700 2.680 2.850 68,000 184,180 2.7085 1.426 1.420 1.426 1.415 1.505 128,780 1.4302 0.37%
2006-11-23 0 2.690 2.680 2.700 2.690 2.700 174,000 468,820 2.6944 1.420 1.415 1.426 1.420 1.426 329,525 1.4227 -0.37%
2006-11-22 0 2.700 2.690 2.700 2.700 2.710 6,272,000 16,934,740 2.7001 1.426 1.420 1.426 1.426 1.431 11,878,040 1.4257 0.00%
2006-11-21 0 2.700 2.690 2.700 2.700 2.700 450,000 1,215,000 2.7000 1.426 1.420 1.426 1.426 1.426 852,219 1.4257 0.75%
2006-11-20 0 2.680 2.680 2.700 2.680 2.700 14,000 37,720 2.6943 1.415 1.415 1.426 1.415 1.426 26,513 1.4227 0.00%
2006-11-17 0 2.680 2.660 2.690 2.660 2.700 412,000 1,107,540 2.6882 1.415 1.405 1.420 1.405 1.426 780,254 1.4195 -0.37%
2006-11-16 0 2.690 2.680 2.690 2.660 2.700 564,000 1,516,300 2.6885 1.420 1.415 1.420 1.405 1.426 1,068,115 1.4196 0.00%
2006-11-15 0 2.690 2.660 2.690 2.600 2.690 1,874,000 4,983,620 2.6593 1.420 1.405 1.420 1.373 1.420 3,549,019 1.4042 0.37%
2006-11-14 0 2.680 2.680 2.700 2.650 2.700 382,000 1,013,400 2.6529 1.415 1.415 1.426 1.399 1.426 723,439 1.4008 -0.74%
2006-11-13 0 2.700 2.660 2.700 2.700 2.700 20,000 54,000 2.7000 1.426 1.405 1.426 1.426 1.426 37,876 1.4257 0.00%
2006-11-10 0 2.700 2.660 2.700 2.650 2.700 522,000 1,409,380 2.7000 1.426 1.405 1.426 1.399 1.426 988,574 1.4257 0.00%
2006-11-09 0 2.700 2.650 2.700 2.670 2.750 5,902,000 15,778,740 2.6735 1.426 1.399 1.426 1.410 1.452 11,177,327 1.4117 1.89%
2006-11-08 0 2.650 2.640 2.650 2.640 2.750 2,742,000 7,258,700 2.6472 1.399 1.394 1.399 1.394 1.452 5,192,855 1.3978 0.00%
2006-11-07 0 2.650 2.640 2.650 2.640 2.700 2,862,000 7,633,300 2.6671 1.399 1.394 1.399 1.394 1.426 5,420,113 1.4083 0.00%
2006-11-06 0 2.650 2.210 2.660 2.650 2.700 982,000 2,625,400 2.6735 1.399 1.167 1.405 1.399 1.426 1,859,731 1.4117 -0.38%
2006-11-03 0 2.660 2.600 2.660 2.650 2.750 594,000 1,590,580 2.6777 1.405 1.373 1.405 1.399 1.452 1,124,929 1.4139 -1.12%
2006-11-02 0 2.690 2.650 2.690 2.690 2.700 552,000 1,484,900 2.6900 1.420 1.399 1.420 1.420 1.426 1,045,389 1.4204 0.00%
2006-11-01 0 2.690 2.580 2.690 2.500 2.690 4,000 10,380 2.5950 1.420 1.362 1.420 1.320 1.420 7,575 1.3702 0.00%
2006-10-31 0 2.690 2.000 2.690 2.690 2.690 94,000 252,860 2.6900 1.420 1.056 1.420 1.420 1.420 178,019 1.4204 0.00%
2006-10-27 0 2.690 2.620 2.690 2.680 2.690 98,000 263,520 2.6890 1.420 1.383 1.420 1.415 1.420 185,594 1.4199 0.00%
2006-10-26 0 2.690 2.000 2.690 2.750 2.750 2,000 5,500 2.7500 1.420 1.056 1.420 1.452 1.452 3,788 1.4521 0.75%
2006-10-25 0 2.670 2.650 2.670 2.670 2.670 100,000 267,000 2.6700 1.410 1.399 1.410 1.410 1.410 189,382 1.4098 -0.74%
2006-10-24 0 2.690 2.020 2.690 2.650 2.700 216,000 577,100 2.6718 1.420 1.067 1.420 1.399 1.426 409,065 1.4108 0.00%
2006-10-23 0 2.690 2.650 2.690 2.690 2.750 158,000 426,300 2.6981 1.420 1.399 1.420 1.420 1.452 299,224 1.4247 -0.37%
2006-10-20 0 2.700 2.610 2.700 2.610 2.700 68,000 182,920 2.6900 1.426 1.378 1.426 1.378 1.426 128,780 1.4204 0.00%
2006-10-19 0 2.700 2.670 2.700 2.700 2.700 120,000 324,000 2.7000 1.426 1.410 1.426 1.426 1.426 227,258 1.4257 0.00%
2006-10-18 0 2.700 2.700 2.740 2.700 2.750 36,000 98,500 2.7361 1.426 1.426 1.447 1.426 1.452 68,178 1.4448 -1.46%
2006-10-17 0 2.740 2.600 2.740 - - 0 0 - 1.447 1.373 1.447 - - 0 - 0.00%
2006-10-16 0 2.740 2.720 2.740 2.680 2.740 74,000 201,760 2.7265 1.447 1.436 1.447 1.415 1.447 140,143 1.4397 0.00%
2006-10-13 0 2.740 2.000 2.740 2.700 2.740 68,000 183,840 2.7035 1.447 1.056 1.447 1.426 1.447 128,780 1.4276 1.48%
2006-10-12 0 2.700 2.650 2.700 2.700 2.750 62,000 167,500 2.7016 1.426 1.399 1.426 1.426 1.452 117,417 1.4265 0.00%
2006-10-11 0 2.700 2.650 2.700 2.700 2.750 14,000 37,900 2.7071 1.426 1.399 1.426 1.426 1.452 26,513 1.4295 1.89%
2006-10-10 0 2.650 2.650 2.700 2.630 2.650 80,000 211,600 2.6450 1.399 1.399 1.426 1.389 1.399 151,506 1.3966 0.00%
2006-10-09 0 2.650 2.600 2.650 2.630 2.700 340,000 914,800 2.6906 1.399 1.373 1.399 1.389 1.426 643,899 1.4207 -1.85%
2006-10-06 0 2.700 2.680 2.700 2.700 2.700 160,000 432,000 2.7000 1.426 1.415 1.426 1.426 1.426 303,011 1.4257 0.00%
2006-10-05 0 2.700 2.680 2.700 2.680 2.750 56,000 151,020 2.6968 1.426 1.415 1.426 1.415 1.452 106,054 1.4240 0.00%
2006-10-04 0 2.700 2.650 2.700 2.680 2.740 88,000 238,500 2.7102 1.426 1.399 1.426 1.415 1.447 166,656 1.4311 -1.46%
2006-10-03 0 2.740 2.730 2.740 2.730 2.740 38,000 103,960 2.7358 1.447 1.442 1.447 1.442 1.447 71,965 1.4446 -0.36%
2006-09-29 0 2.750 2.730 2.750 2.730 2.750 1,044,000 2,820,320 2.7015 1.452 1.442 1.452 1.442 1.452 1,977,148 1.4265 0.00%
2006-09-28 0 2.750 2.730 2.750 2.730 2.750 44,000 120,960 2.7491 1.452 1.442 1.452 1.442 1.452 83,328 1.4516 0.00%
2006-09-27 0 2.750 2.730 2.750 2.730 2.850 178,000 489,620 2.7507 1.452 1.442 1.452 1.442 1.505 337,100 1.4524 0.00%
2006-09-26 0 2.750 2.700 2.750 2.700 2.800 24,000 66,000 2.7500 1.452 1.426 1.452 1.426 1.478 45,452 1.4521 0.00%
2006-09-25 0 2.750 2.730 2.750 2.800 2.850 28,000 77,400 2.7643 1.452 1.442 1.452 1.478 1.505 53,027 1.4596 0.00%
2006-09-22 0 2.750 2.700 2.750 2.750 2.800 122,000 335,900 2.7533 1.452 1.426 1.452 1.452 1.478 231,046 1.4538 -1.79%
2006-09-21 0 2.800 2.780 2.800 2.800 2.900 4,000 11,400 2.8500 1.478 1.468 1.478 1.478 1.531 7,575 1.5049 0.00%
2006-09-20 0 2.800 2.780 2.900 2.800 2.800 2,000 5,600 2.8000 1.478 1.468 1.531 1.478 1.478 3,788 1.4785 -3.45%
2006-09-19 0 2.900 2.800 2.900 2.900 2.900 2,000 5,800 2.9000 1.531 1.478 1.531 1.531 1.531 3,788 1.5313 0.00%
2006-09-18 0 2.900 2.810 2.900 2.890 3.000 20,000 58,040 2.9020 1.531 1.484 1.531 1.526 1.584 37,876 1.5324 2.40%
2006-09-15 0 2.850 2.800 2.850 2.900 2.900 2,000 5,800 2.9000 1.495 1.469 1.495 1.522 1.522 3,812 1.5217 0.35%
2006-09-14 0 2.840 2.840 2.900 2.800 3.000 18,000 51,800 2.8778 1.490 1.490 1.522 1.469 1.574 34,304 1.5100 0.71%
2006-09-13 0 2.820 2.700 2.820 2.800 2.820 12,000 33,640 2.8033 1.480 1.417 1.480 1.469 1.480 22,869 1.4710 2.55%
2006-09-12 0 2.750 2.700 2.750 2.700 2.750 162,000 437,500 2.7006 1.443 1.417 1.443 1.417 1.443 308,738 1.4171 1.85%
2006-09-11 0 2.700 2.680 2.800 - - 0 0 - 1.417 1.406 1.469 - - 0 - 0.00%
2006-09-08 0 2.700 2.670 2.700 2.670 2.700 180,000 485,600 2.6978 1.417 1.401 1.417 1.401 1.417 343,042 1.4156 1.89%
2006-09-07 0 2.650 2.600 2.700 2.600 2.700 964,000 2,559,700 2.6553 1.390 1.364 1.417 1.364 1.417 1,837,181 1.3933 -3.28%
2006-09-06 0 2.740 2.600 2.740 2.700 2.800 650,000 1,756,400 2.7022 1.438 1.364 1.438 1.417 1.469 1,238,763 1.4179 1.48%
2006-09-05 0 2.700 2.680 2.700 2.700 2.700 40,000 108,000 2.7000 1.417 1.406 1.417 1.417 1.417 76,232 1.4167 -2.88%
2006-09-04 0 2.780 2.600 2.780 2.700 2.800 76,000 209,420 2.7555 1.459 1.364 1.459 1.417 1.469 144,840 1.4459 -0.71%
2006-09-01 0 2.800 2.600 2.800 2.700 2.900 1,748,000 4,732,140 2.7072 1.469 1.364 1.469 1.417 1.522 3,331,321 1.4205 -3.45%
2006-08-31 0 2.900 2.700 2.900 2.900 2.900 50,000 145,000 2.9000 1.522 1.417 1.522 1.522 1.522 95,289 1.5217 0.00%
2006-08-30 0 2.900 2.700 2.900 2.800 2.980 40,000 114,800 2.8700 1.522 1.417 1.522 1.469 1.564 76,232 1.5059 0.00%
2006-08-29 0 2.900 2.780 2.900 2.670 3.000 458,000 1,237,940 2.7029 1.522 1.459 1.522 1.401 1.574 872,852 1.4183 3.57%
2006-08-28 0 2.800 2.600 2.800 2.600 2.800 38,000 102,800 2.7053 1.469 1.364 1.469 1.364 1.469 72,420 1.4195 0.00%
2006-08-25 0 2.800 2.750 2.800 2.800 2.800 16,000 44,800 2.8000 1.469 1.443 1.469 1.469 1.469 30,493 1.4692 0.00%
2006-08-24 0 2.800 2.700 2.800 2.790 2.850 310,000 872,140 2.8134 1.469 1.417 1.469 1.464 1.495 590,795 1.4762 -1.75%
2006-08-23 0 2.850 2.820 2.850 3.000 3.000 2,000 6,000 3.0000 1.495 1.480 1.495 1.574 1.574 3,812 1.5742 0.00%
2006-08-22 0 2.850 2.820 2.850 2.820 2.870 42,000 119,540 2.8462 1.495 1.480 1.495 1.480 1.506 80,043 1.4934 1.06%
2006-08-21 0 2.820 2.700 2.820 2.820 2.830 64,000 180,700 2.8234 1.480 1.417 1.480 1.480 1.485 121,971 1.4815 -2.76%
2006-08-18 0 2.900 2.800 2.900 2.820 3.000 132,000 384,000 2.9091 1.522 1.469 1.522 1.480 1.574 251,564 1.5264 0.00%
2006-08-17 0 2.900 2.850 2.900 2.800 2.950 1,100,000 3,191,060 2.9010 1.522 1.495 1.522 1.469 1.548 2,096,369 1.5222 0.00%
2006-08-16 0 2.900 2.820 2.900 2.900 3.000 1,002,000 2,906,000 2.9002 1.522 1.480 1.522 1.522 1.574 1,909,601 1.5218 0.00%
2006-08-15 0 2.900 2.800 2.910 2.870 2.950 10,282,000 28,792,620 2.8003 1.522 1.469 1.527 1.506 1.548 19,595,332 1.4694 1.75%
2006-08-14 0 2.850 2.750 2.850 2.900 3.000 20,000 58,400 2.9200 1.495 1.443 1.495 1.522 1.574 38,116 1.5322 3.64%
2006-08-11 0 2.750 2.600 2.750 2.750 2.800 152,000 419,300 2.7586 1.443 1.364 1.443 1.443 1.469 289,680 1.4475 -1.79%
2006-08-10 0 2.800 2.700 2.800 2.800 3.000 74,000 216,630 2.9274 1.469 1.417 1.469 1.469 1.574 141,028 1.5361 -1.75%
2006-08-09 0 2.850 2.780 2.850 2.800 2.850 34,000 95,700 2.8147 1.495 1.459 1.495 1.469 1.495 64,797 1.4769 2.52%
2006-08-08 0 2.780 2.700 2.790 2.780 2.790 20,000 55,700 2.7850 1.459 1.417 1.464 1.459 1.464 38,116 1.4613 -0.36%
2006-08-07 0 2.790 2.750 2.790 2.790 2.800 318,000 884,780 2.7823 1.464 1.443 1.464 1.464 1.469 606,041 1.4599 0.00%
2006-08-04 0 2.790 2.730 2.790 2.760 2.800 38,000 105,300 2.7711 1.464 1.432 1.464 1.448 1.469 72,420 1.4540 1.09%
2006-08-03 0 2.760 2.750 2.800 2.760 2.800 380,000 1,047,760 2.7573 1.448 1.443 1.469 1.448 1.469 724,200 1.4468 -1.43%
2006-08-02 0 2.800 2.700 2.800 2.780 3.000 350,000 977,720 2.7935 1.469 1.417 1.469 1.459 1.574 667,026 1.4658 0.00%
2006-08-01 0 2.800 2.780 2.800 2.780 2.820 44,000 122,980 2.7950 1.469 1.459 1.469 1.459 1.480 83,855 1.4666 -0.71%
2006-07-31 0 2.820 2.750 2.820 2.750 2.860 86,000 240,720 2.7991 1.480 1.443 1.480 1.443 1.501 163,898 1.4687 0.71%
2006-07-28 0 2.800 2.750 2.800 2.800 2.900 40,000 112,300 2.8075 1.469 1.443 1.469 1.469 1.522 76,232 1.4731 0.72%
2006-07-27 0 2.780 2.750 2.780 2.700 2.850 36,000 100,320 2.7867 1.459 1.443 1.459 1.417 1.495 68,608 1.4622 -2.46%
2006-07-26 0 2.850 2.800 2.850 2.850 2.850 42,000 119,700 2.8500 1.495 1.469 1.495 1.495 1.495 80,043 1.4954 -0.70%
2006-07-25 0 2.870 2.800 2.870 2.870 2.870 12,000 34,380 2.8650 1.506 1.469 1.506 1.506 1.506 22,869 1.5033 0.00%
2006-07-24 0 2.870 2.800 2.870 2.830 2.870 20,000 57,160 2.8580 1.506 1.469 1.506 1.485 1.506 38,116 1.4996 -0.17%
2006-07-21 0 2.875 2.825 2.875 2.875 2.900 23,750 68,069 2.8661 1.509 1.482 1.509 1.509 1.522 45,263 1.5039 2.68%
2006-07-20 0 2.800 2.775 2.800 2.800 2.800 20,000 56,000 2.8000 1.469 1.456 1.469 1.469 1.469 38,116 1.4692 1.82%
2006-07-19 0 2.750 2.700 2.750 2.700 2.750 58,000 157,600 2.7172 1.443 1.417 1.443 1.417 1.443 110,536 1.4258 0.92%
2006-07-18 0 2.725 2.700 2.725 2.700 2.750 284,000 772,850 2.7213 1.430 1.417 1.430 1.417 1.443 541,244 1.4279 -0.91%
2006-07-17 0 2.750 2.725 2.750 2.750 2.750 100,000 275,000 2.7500 1.443 1.430 1.443 1.443 1.443 190,579 1.4430 -0.90%
2006-07-14 0 2.775 2.750 2.775 2.750 2.800 198,000 548,400 2.7697 1.456 1.443 1.456 1.443 1.469 377,346 1.4533 -0.89%
2006-07-13 0 2.800 2.750 2.800 2.775 2.825 234,000 654,350 2.7964 1.469 1.443 1.469 1.456 1.482 445,955 1.4673 0.90%
2006-07-12 0 2.775 2.750 2.850 2.775 2.900 470,000 1,356,550 2.8863 1.456 1.443 1.495 1.456 1.522 895,721 1.5145 -3.48%
2006-07-11 0 2.875 2.850 2.875 2.800 2.900 144,000 415,950 2.8885 1.509 1.495 1.509 1.469 1.522 274,434 1.5157 0.88%
2006-07-10 0 2.850 2.825 2.900 2.850 2.925 516,000 1,494,650 2.8966 1.495 1.482 1.522 1.495 1.535 983,388 1.5199 -0.87%
2006-07-07 0 2.875 2.825 2.875 2.850 2.875 184,000 527,450 2.8666 1.509 1.482 1.509 1.495 1.509 350,665 1.5041 0.88%
2006-07-06 0 2.850 2.850 2.875 2.850 2.875 90,000 256,600 2.8511 1.495 1.495 1.509 1.495 1.509 171,521 1.4960 0.00%
2006-07-05 0 2.850 2.850 2.900 2.850 2.900 183,000 527,225 2.8810 1.495 1.495 1.522 1.495 1.522 348,760 1.5117 -1.72%
2006-07-04 0 2.900 2.850 2.900 2.900 2.900 885,638 2,568,350 2.9000 1.522 1.495 1.522 1.522 1.522 1,687,840 1.5217 0.00%
2006-07-03 0 2.900 2.900 2.950 2.900 2.900 206,000 597,400 2.9000 1.522 1.522 1.548 1.522 1.522 392,593 1.5217 0.00%
2006-06-30 0 2.900 2.850 2.900 2.875 3.000 936,386 2,737,090 2.9230 1.522 1.495 1.522 1.509 1.574 1,784,555 1.5338 0.00%
2006-06-29 0 2.900 2.850 2.900 2.875 2.900 150,000 434,500 2.8967 1.522 1.495 1.522 1.509 1.522 285,868 1.5199 0.00%
2006-06-28 0 2.900 2.875 2.900 2.875 2.900 640,000 1,855,350 2.8990 1.522 1.509 1.522 1.509 1.522 1,219,706 1.5211 -0.85%
2006-06-27 0 2.925 2.900 2.925 2.900 3.075 1,098,000 3,228,900 2.9407 1.535 1.522 1.535 1.522 1.614 2,092,557 1.5430 0.00%
2006-06-26 0 2.925 2.800 2.925 2.900 2.925 12,000 34,850 2.9042 1.535 1.469 1.535 1.522 1.535 22,869 1.5239 -0.85%
2006-06-23 0 2.950 2.900 2.950 2.850 2.950 34,000 98,600 2.9000 1.548 1.522 1.548 1.495 1.548 64,797 1.5217 5.36%
2006-06-22 0 2.800 2.750 2.800 2.750 2.825 874,000 2,446,650 2.7994 1.469 1.443 1.469 1.443 1.482 1,665,660 1.4689 0.00%
2006-06-21 0 2.800 2.750 2.800 2.800 2.800 56,000 156,800 2.8000 1.469 1.443 1.469 1.469 1.469 106,724 1.4692 0.00%
2006-06-20 0 2.800 2.775 2.800 2.750 2.800 930,000 2,602,400 2.7983 1.469 1.456 1.469 1.443 1.469 1,772,385 1.4683 -0.88%
2006-06-19 0 2.825 2.800 2.825 2.775 2.875 4,107,000 11,772,625 2.8665 1.482 1.469 1.482 1.456 1.509 7,827,079 1.5041 -1.74%
2006-06-16 0 2.875 2.850 2.875 2.800 2.900 1,584,000 4,557,300 2.8771 1.509 1.495 1.509 1.469 1.522 3,018,771 1.5097 2.68%
2006-06-15 0 2.800 2.775 2.800 2.775 2.900 1,044,000 2,925,000 2.8017 1.469 1.456 1.469 1.456 1.522 1,989,645 1.4701 -4.27%
2006-06-14 0 2.925 2.875 3.000 2.850 3.025 338,000 989,950 2.9288 1.535 1.509 1.574 1.495 1.587 644,157 1.5368 2.63%
2006-06-13 0 2.850 2.850 2.900 2.850 2.925 268,000 771,850 2.8800 1.495 1.495 1.522 1.495 1.535 510,752 1.5112 -4.20%
2006-06-12 0 2.975 2.500 3.000 2.950 3.050 240,000 718,250 2.9927 1.561 1.312 1.574 1.548 1.600 457,390 1.5703 -2.46%
2006-06-09 0 3.050 3.050 3.100 3.050 3.050 8,000 24,400 3.0500 1.600 1.600 1.627 1.600 1.600 15,246 1.6004 -1.61%
2006-06-08 0 3.100 3.050 3.100 3.100 3.150 30,000 93,750 3.1250 1.627 1.600 1.627 1.627 1.653 57,174 1.6397 -2.36%
2006-06-07 0 3.175 3.150 3.200 3.175 3.250 44,000 141,100 3.2068 1.666 1.653 1.679 1.666 1.705 83,855 1.6827 -3.79%
2006-06-06 0 3.300 3.275 3.300 3.050 3.300 118,000 384,100 3.2551 1.732 1.718 1.732 1.600 1.732 224,883 1.7080 0.76%
2006-06-05 0 3.275 3.250 3.275 3.250 3.300 104,000 340,150 3.2707 1.718 1.705 1.718 1.705 1.732 198,202 1.7162 -0.76%
2006-06-02 0 3.300 3.275 3.300 3.250 3.300 370,000 1,216,400 3.2876 1.732 1.718 1.732 1.705 1.732 705,142 1.7250 0.00%
2006-06-01 0 3.300 3.275 3.300 3.275 3.300 562,000 1,852,100 3.2956 1.732 1.718 1.732 1.718 1.732 1,071,054 1.7292 0.00%
2006-05-30 0 3.300 3.275 3.300 3.300 3.300 272,000 897,600 3.3000 1.732 1.718 1.732 1.732 1.732 518,375 1.7316 0.00%
2006-05-29 0 3.300 3.275 3.300 3.300 3.300 132,000 435,600 3.3000 1.732 1.718 1.732 1.732 1.732 251,564 1.7316 0.00%
2006-05-26 0 3.300 3.275 3.300 3.300 3.350 3,440,000 11,354,500 3.3007 1.732 1.718 1.732 1.732 1.758 6,555,917 1.7319 0.76%
2006-05-25 0 3.275 3.250 3.275 3.250 3.300 554,000 1,803,050 3.2546 1.718 1.705 1.718 1.705 1.732 1,055,808 1.7077 1.55%
2006-05-24 0 3.225 3.225 3.325 3.125 3.500 688,000 2,237,000 3.2515 1.692 1.692 1.745 1.640 1.837 1,311,183 1.7061 3.20%
2006-05-23 0 3.125 3.100 3.125 3.100 3.150 84,000 262,200 3.1214 1.640 1.627 1.640 1.627 1.653 160,086 1.6379 -3.10%
2006-05-22 0 3.225 3.200 3.225 3.200 3.300 80,000 259,950 3.2494 1.692 1.679 1.692 1.679 1.732 152,463 1.7050 -1.53%
2006-05-19 0 3.275 3.200 3.300 3.200 3.300 84,000 271,400 3.2310 1.718 1.679 1.732 1.679 1.732 160,086 1.6953 -1.50%
2006-05-18 0 3.325 3.300 3.325 3.325 3.350 938,000 3,124,400 3.3309 1.745 1.732 1.745 1.745 1.758 1,787,631 1.7478 -0.75%
2006-05-17 0 3.350 3.325 3.350 3.350 3.375 1,824,000 6,117,400 3.3538 1.758 1.745 1.758 1.758 1.771 3,476,161 1.7598 0.00%
2006-05-16 0 3.350 3.325 3.350 3.350 3.400 1,250,000 4,221,950 3.3776 1.758 1.745 1.758 1.758 1.784 2,382,237 1.7723 0.00%
2006-05-15 0 3.350 3.350 3.400 3.200 3.400 1,022,386 3,431,205 3.3561 1.758 1.758 1.784 1.679 1.784 1,948,453 1.7610 -1.47%
2006-05-12 0 3.400 3.375 3.425 3.375 3.400 1,998,000 6,790,550 3.3987 1.784 1.771 1.797 1.771 1.784 3,807,768 1.7833 -0.73%
2006-05-11 0 3.425 3.400 3.450 3.425 3.450 198,000 680,700 3.4379 1.797 1.784 1.810 1.797 1.810 377,346 1.8039 -0.72%
2006-05-10 0 3.450 3.400 3.450 3.450 3.450 186,000 641,700 3.4500 1.810 1.784 1.810 1.810 1.810 354,477 1.8103 -0.72%
2006-05-09 0 3.475 3.450 3.475 3.475 3.525 564,000 1,973,300 3.4988 1.823 1.810 1.823 1.823 1.850 1,074,865 1.8359 0.00%
2006-05-08 0 3.475 3.450 3.475 3.450 3.525 1,668,958 5,831,359 3.4940 1.823 1.810 1.823 1.810 1.850 3,180,683 1.8334 0.72%
2006-05-04 0 3.450 3.425 3.475 3.425 3.450 1,214,000 4,184,050 3.4465 1.810 1.797 1.823 1.797 1.810 2,313,629 1.8084 -0.72%
2006-05-03 0 3.475 3.450 3.475 3.450 3.500 3,638,000 12,587,750 3.4601 1.823 1.810 1.823 1.810 1.837 6,933,264 1.8156 1.41%
2006-05-02 0 3.450 3.425 3.500 3.425 3.475 3,432,000 11,776,400 3.4314 1.798 1.785 1.824 1.785 1.811 6,585,144 1.7883 1.47%
2006-04-28 0 3.400 3.375 3.400 3.200 3.425 3,771,000 12,817,625 3.3990 1.772 1.759 1.772 1.668 1.785 7,235,600 1.7715 0.74%
2006-04-27 0 3.375 3.300 3.375 3.300 3.425 994,000 3,358,600 3.3789 1.759 1.720 1.759 1.720 1.785 1,907,236 1.7610 -0.74%
2006-04-26 0 3.400 3.400 3.450 3.350 3.475 1,126,000 3,837,350 3.4079 1.772 1.772 1.798 1.746 1.811 2,160,511 1.7761 0.00%
2006-04-25 0 3.400 3.375 3.450 3.200 3.450 876,000 2,946,200 3.3632 1.772 1.759 1.798 1.668 1.798 1,680,824 1.7528 2.26%
2006-04-24 0 3.325 3.250 3.325 3.200 3.350 850,000 2,794,450 3.2876 1.733 1.694 1.733 1.668 1.746 1,630,936 1.7134 0.76%
2006-04-21 0 3.300 3.275 3.300 3.250 3.300 404,000 1,320,100 3.2676 1.720 1.707 1.720 1.694 1.720 775,174 1.7030 0.00%
2006-04-20 0 3.300 3.300 3.325 3.250 3.350 358,000 1,180,350 3.2971 1.720 1.720 1.733 1.694 1.746 686,912 1.7183 -1.49%
2006-04-19 0 3.350 3.300 3.350 3.275 3.350 53,250,025 170,593,580 3.2036 1.746 1.720 1.746 1.707 1.746 102,173,399 1.6696 -0.74%
2006-04-18 0 3.375 3.350 3.375 3.350 3.400 1,540,000 5,208,550 3.3822 1.759 1.746 1.759 1.746 1.772 2,954,873 1.7627 0.75%
2006-04-13 0 3.350 3.350 3.375 3.325 3.450 368,000 1,243,350 3.3787 1.746 1.746 1.759 1.733 1.798 706,099 1.7609 -2.90%
2006-04-12 0 3.450 3.450 3.475 3.450 3.475 1,774,000 6,090,950 3.4335 1.798 1.798 1.811 1.798 1.811 3,403,860 1.7894 0.73%
2006-04-11 0 3.425 3.425 3.450 3.275 3.525 2,076,000 7,076,250 3.4086 1.785 1.785 1.798 1.707 1.837 3,983,322 1.7765 2.24%
2006-04-10 0 3.350 3.350 3.400 3.225 3.400 762,000 2,524,700 3.3133 1.746 1.746 1.772 1.681 1.772 1,462,086 1.7268 3.88%
2006-04-07 0 3.225 3.200 3.225 3.150 3.250 1,884,000 6,036,700 3.2042 1.681 1.668 1.681 1.642 1.694 3,614,922 1.6699 0.78%
2006-04-06 0 3.200 3.175 3.200 3.050 3.200 1,756,000 5,465,550 3.1125 1.668 1.655 1.668 1.590 1.668 3,369,322 1.6222 3.23%
2006-04-04 0 3.100 3.075 3.100 3.050 3.250 1,896,181 5,829,484 3.0743 1.616 1.603 1.616 1.590 1.694 3,638,294 1.6023 -2.36%
2006-04-03 0 3.175 3.150 3.200 2.900 3.225 5,474,000 16,851,600 3.0785 1.655 1.642 1.668 1.511 1.681 10,503,229 1.6044 18.69%
2006-03-31 0 2.675 2.500 2.675 2.500 2.725 360,000 959,850 2.6663 1.394 1.303 1.394 1.303 1.420 690,749 1.3896 -1.83%
2006-03-30 0 2.725 2.675 2.725 2.675 2.725 438,000 1,181,550 2.6976 1.420 1.394 1.420 1.394 1.420 840,412 1.4059 -2.68%
2006-03-29 0 2.800 2.725 2.800 2.800 2.800 28,000 78,400 2.8000 1.459 1.420 1.459 1.459 1.459 53,725 1.4593 0.00%
2006-03-28 0 2.800 2.600 2.800 2.800 2.800 60,000 168,000 2.8000 1.459 1.355 1.459 1.459 1.459 115,125 1.4593 -0.88%
2006-03-27 0 2.825 2.700 2.825 2.700 2.825 92,000 255,400 2.7761 1.472 1.407 1.472 1.407 1.472 176,525 1.4468 0.89%
2006-03-24 0 2.800 2.725 2.800 2.800 2.800 10,000 28,000 2.8000 1.459 1.420 1.459 1.459 1.459 19,187 1.4593 0.00%
2006-03-23 0 2.800 2.750 2.800 2.775 2.800 100,000 278,800 2.7880 1.459 1.433 1.459 1.446 1.459 191,875 1.4530 0.00%
2006-03-22 0 2.800 2.750 2.800 2.725 2.825 134,000 372,400 2.7791 1.459 1.433 1.459 1.420 1.472 257,112 1.4484 0.00%
2006-03-21 0 2.800 2.750 2.825 2.700 2.850 60,000 166,100 2.7683 1.459 1.433 1.472 1.407 1.485 115,125 1.4428 0.90%
2006-03-20 0 2.775 2.650 2.800 2.550 2.775 596,000 1,585,300 2.6599 1.446 1.381 1.459 1.329 1.446 1,143,574 1.3863 0.91%
2006-03-17 0 2.750 2.700 2.725 2.650 2.850 472,000 1,279,850 2.7115 1.433 1.407 1.420 1.381 1.485 905,649 1.4132 1.85%
2006-03-16 0 2.700 2.650 2.700 2.700 2.850 298,000 805,100 2.7017 1.407 1.381 1.407 1.407 1.485 571,787 1.4080 -1.82%
2006-03-15 0 2.750 2.700 2.775 2.700 2.900 353,800 971,980 2.7473 1.433 1.407 1.446 1.407 1.511 678,853 1.4318 -1.79%
2006-03-14 0 2.800 2.750 2.800 2.700 2.800 52,000 143,250 2.7548 1.459 1.433 1.459 1.407 1.459 99,775 1.4357 -0.88%
2006-03-13 0 2.825 2.800 2.825 2.775 2.850 552,000 1,548,300 2.8049 1.472 1.459 1.472 1.446 1.485 1,059,149 1.4618 -2.59%
2006-03-10 0 2.900 2.800 2.900 2.800 2.900 52,000 146,650 2.8202 1.511 1.459 1.511 1.459 1.511 99,775 1.4698 -0.85%
2006-03-09 0 2.925 2.850 2.925 2.650 2.975 822,000 2,276,600 2.7696 1.524 1.485 1.524 1.381 1.550 1,577,211 1.4434 9.35%
2006-03-08 0 2.675 2.675 2.700 2.675 2.800 514,000 1,389,600 2.7035 1.394 1.394 1.407 1.394 1.459 986,237 1.4090 -3.60%
2006-03-07 0 2.775 2.750 2.800 2.750 2.800 424,000 1,174,900 2.7710 1.446 1.433 1.459 1.433 1.459 813,549 1.4442 -1.77%
2006-03-06 0 2.825 2.825 2.850 2.800 2.900 164,000 463,600 2.8268 1.472 1.472 1.485 1.459 1.511 314,675 1.4733 0.89%
2006-03-03 0 2.800 2.775 2.800 2.775 2.850 100,000 279,650 2.7965 1.459 1.446 1.459 1.446 1.485 191,875 1.4575 1.82%
2006-03-02 0 2.750 2.700 2.750 2.725 2.900 1,897,858 5,286,792 2.7857 1.433 1.407 1.433 1.420 1.511 3,641,512 1.4518 -4.35%
2006-03-01 0 2.875 2.800 2.875 2.875 2.875 2,000 5,750 2.8750 1.498 1.459 1.498 1.498 1.498 3,837 1.4984 2.68%
2006-02-28 0 2.800 2.800 2.850 2.800 2.800 150,000 420,000 2.8000 1.459 1.459 1.485 1.459 1.459 287,812 1.4593 -1.75%
2006-02-27 0 2.850 2.800 2.850 2.825 2.900 304,000 867,550 2.8538 1.485 1.459 1.485 1.472 1.511 583,300 1.4873 1.79%
2006-02-24 0 2.800 2.775 2.800 2.700 2.850 418,000 1,157,450 2.7690 1.459 1.446 1.459 1.407 1.485 802,037 1.4431 0.00%
2006-02-23 0 2.800 2.750 2.800 2.775 2.875 202,000 568,950 2.8166 1.459 1.433 1.459 1.446 1.498 387,587 1.4679 -1.75%
2006-02-22 0 2.850 2.825 2.850 2.825 2.900 164,000 468,300 2.8555 1.485 1.472 1.485 1.472 1.511 314,675 1.4882 -1.72%
2006-02-21 0 2.900 2.800 2.900 2.800 2.925 692,000 1,966,200 2.8413 1.511 1.459 1.511 1.459 1.524 1,327,774 1.4808 2.65%
2006-02-20 0 2.825 2.800 2.825 2.800 2.850 1,087,000 3,045,325 2.8016 1.472 1.459 1.472 1.459 1.485 2,085,679 1.4601 -0.88%
2006-02-17 0 2.850 2.825 2.850 2.825 2.900 223,000 640,075 2.8703 1.485 1.472 1.485 1.472 1.511 427,881 1.4959 -2.56%
2006-02-16 0 2.925 2.875 2.925 2.800 3.025 8,432,000 23,329,550 2.7668 1.524 1.498 1.524 1.459 1.577 16,178,886 1.4420 0.86%
2006-02-15 0 2.900 2.850 2.900 2.775 2.900 1,002,000 2,833,450 2.8278 1.511 1.485 1.511 1.446 1.511 1,922,586 1.4738 0.00%
2006-02-14 0 2.900 2.850 2.900 2.825 2.900 2,568,000 7,320,050 2.8505 1.511 1.485 1.511 1.472 1.511 4,927,346 1.4856 -0.85%
2006-02-13 0 2.925 2.875 2.925 2.850 2.950 1,704,874 4,938,923 2.8969 1.524 1.498 1.524 1.485 1.537 3,271,224 1.5098 -0.85%
2006-02-10 0 2.950 2.900 2.950 2.800 2.950 2,271,416 6,508,052 2.8652 1.537 1.511 1.537 1.459 1.537 4,358,276 1.4933 5.36%
2006-02-09 0 2.800 2.800 2.825 2.750 2.850 5,226,000 14,547,550 2.7837 1.459 1.459 1.472 1.433 1.485 10,027,379 1.4508 1.82%
2006-02-08 0 2.750 2.725 2.750 2.650 2.775 4,069,800 11,115,325 2.7312 1.433 1.420 1.433 1.381 1.446 7,808,922 1.4234 0.92%
2006-02-07 0 2.725 2.700 2.725 2.500 2.775 9,818,000 26,225,450 2.6712 1.420 1.407 1.420 1.303 1.446 18,838,272 1.3921 9.00%
2006-02-06 0 2.500 2.500 2.525 2.250 2.575 6,508,000 16,006,300 2.4595 1.303 1.303 1.316 1.173 1.342 12,487,214 1.2818 11.11%
2006-02-03 0 2.250 2.225 2.275 2.200 2.300 16,988,000 37,469,200 2.2056 1.173 1.160 1.186 1.147 1.199 32,595,698 1.1495 1.12%
2006-02-02 0 2.225 2.150 2.200 2.175 2.225 1,118,000 2,458,200 2.1987 1.160 1.121 1.147 1.134 1.160 2,145,161 1.1459 1.14%
2006-02-01 0 2.200 2.200 2.225 2.175 2.200 1,474,000 3,222,480 2.1862 1.147 1.147 1.160 1.134 1.147 2,828,235 1.1394 1.15%
2006-01-27 0 2.175 2.150 2.175 2.175 2.225 2,342,000 5,093,220 2.1747 1.134 1.121 1.134 1.134 1.160 4,493,709 1.1334 -1.14%
2006-01-26 0 2.200 2.125 2.200 2.150 2.200 74,000 160,800 2.1730 1.147 1.107 1.147 1.121 1.147 141,987 1.1325 0.00%
2006-01-25 0 2.200 2.150 2.200 2.175 2.225 210,000 461,800 2.1990 1.147 1.121 1.147 1.134 1.160 402,937 1.1461 -1.12%
2006-01-24 0 2.225 2.175 2.225 2.225 2.225 30,000 66,750 2.2250 1.160 1.134 1.160 1.160 1.160 57,562 1.1596 0.00%
2006-01-23 0 2.225 2.175 2.225 2.225 2.225 2,000 4,450 2.2250 1.160 1.134 1.160 1.160 1.160 3,837 1.1596 0.00%
2006-01-20 0 2.225 2.075 2.225 2.175 2.225 18,000 39,900 2.2167 1.160 1.081 1.160 1.134 1.160 34,537 1.1553 1.14%
2006-01-19 0 2.200 2.125 2.200 2.125 2.225 105,900 229,095 2.1633 1.147 1.107 1.147 1.107 1.160 203,195 1.1275 -1.12%
2006-01-18 0 2.225 2.150 2.225 2.150 2.225 12,000 26,100 2.1750 1.160 1.121 1.160 1.121 1.160 23,025 1.1336 0.00%
2006-01-17 0 2.225 2.150 2.225 2.200 2.250 30,000 66,400 2.2133 1.160 1.121 1.160 1.147 1.173 57,562 1.1535 -1.11%
2006-01-16 0 2.250 2.150 2.250 2.150 2.250 24,000 53,150 2.2146 1.173 1.121 1.173 1.121 1.173 46,050 1.1542 0.00%
2006-01-13 0 2.250 2.225 2.250 2.225 2.250 256,000 575,900 2.2496 1.173 1.160 1.173 1.160 1.173 491,200 1.1724 0.00%
2006-01-12 0 2.250 2.200 2.250 2.225 2.250 290,000 650,500 2.2431 1.173 1.147 1.173 1.160 1.173 556,437 1.1690 0.00%
2006-01-11 0 2.250 2.200 2.250 2.250 2.300 200,000 456,500 2.2825 1.173 1.147 1.173 1.173 1.199 383,750 1.1896 0.00%
2006-01-10 0 2.250 2.225 2.250 2.250 2.300 130,000 295,700 2.2746 1.173 1.160 1.173 1.173 1.199 249,437 1.1855 -1.10%
2006-01-09 0 2.275 2.200 2.275 2.200 2.300 114,000 259,450 2.2759 1.186 1.147 1.186 1.147 1.199 218,737 1.1861 1.11%
2006-01-06 0 2.250 2.175 2.250 2.250 2.275 32,000 72,050 2.2516 1.173 1.134 1.173 1.173 1.186 61,400 1.1735 0.00%
2006-01-05 0 2.250 2.200 2.250 2.250 2.250 10,000 22,500 2.2500 1.173 1.147 1.173 1.173 1.173 19,187 1.1726 0.00%
2006-01-04 0 2.250 2.250 2.275 2.250 2.275 268,000 603,050 2.2502 1.173 1.173 1.186 1.173 1.186 514,225 1.1727 0.00%
2006-01-03 0 2.250 2.200 2.250 2.200 2.250 328,000 732,000 2.2317 1.173 1.147 1.173 1.147 1.173 629,349 1.1631 3.45%
2005-12-30 0 2.175 2.150 2.225 2.150 2.225 184,000 402,300 2.1864 1.134 1.121 1.160 1.121 1.160 353,050 1.1395 -2.25%
2005-12-29 0 2.225 2.175 2.225 2.200 2.300 624,000 1,415,600 2.2686 1.160 1.134 1.160 1.147 1.199 1,197,299 1.1823 -1.11%
2005-12-28 0 2.250 2.225 2.250 2.150 2.300 136,000 310,100 2.2801 1.173 1.160 1.173 1.121 1.199 260,950 1.1884 -2.17%
2005-12-23 0 2.300 2.250 2.300 2.250 2.300 484,000 1,101,050 2.2749 1.199 1.173 1.199 1.173 1.199 928,674 1.1856 2.22%
2005-12-22 0 2.250 2.225 2.250 2.225 2.275 480,000 1,080,800 2.2517 1.173 1.160 1.173 1.160 1.186 920,999 1.1735 0.00%
2005-12-21 0 2.250 2.150 2.250 2.250 2.300 1,426,000 3,215,650 2.2550 1.173 1.121 1.173 1.173 1.199 2,736,135 1.1753 0.00%
2005-12-20 0 2.250 2.225 2.275 2.225 2.300 142,000 319,100 2.2472 1.173 1.160 1.186 1.160 1.199 272,462 1.1712 -1.10%
2005-12-19 0 2.275 2.150 2.275 2.200 2.300 66,000 146,700 2.2227 1.186 1.121 1.186 1.147 1.199 126,637 1.1584 0.00%
2005-12-16 0 2.275 2.250 2.275 2.275 2.275 20,000 45,500 2.2750 1.186 1.173 1.186 1.186 1.186 38,375 1.1857 -1.09%
2005-12-15 0 2.300 2.250 2.300 2.150 2.325 643,900 1,466,212 2.2771 1.199 1.173 1.199 1.121 1.212 1,235,482 1.1868 1.10%
2005-12-14 0 2.275 2.150 2.275 2.175 2.350 364,000 813,450 2.2348 1.186 1.121 1.186 1.134 1.225 698,424 1.1647 0.00%
2005-12-13 0 2.275 2.250 2.275 - - 2,000 4,650 2.3250 1.186 1.173 1.186 - - 3,837 1.2117 0.00%
2005-12-12 0 2.275 2.225 2.275 2.250 2.350 764,000 1,746,750 2.2863 1.186 1.160 1.186 1.173 1.225 1,465,924 1.1916 1.11%
2005-12-09 0 2.250 - 2.275 2.250 2.300 408,000 918,350 2.2509 1.173 - 1.186 1.173 1.199 782,849 1.1731 0.00%
2005-12-08 0 2.250 2.175 2.275 2.250 2.275 72,000 162,250 2.2535 1.173 1.134 1.186 1.173 1.186 138,150 1.1744 -2.17%
2005-12-07 0 2.300 2.200 2.300 2.275 2.300 402,000 923,100 2.2963 1.199 1.147 1.199 1.186 1.199 771,337 1.1968 0.00%
2005-12-06 0 2.300 2.200 2.300 2.250 2.325 250,000 568,850 2.2754 1.199 1.147 1.199 1.173 1.212 479,687 1.1859 0.00%
2005-12-05 0 2.300 - 2.300 2.275 2.350 38,000 88,000 2.3158 1.199 - 1.199 1.186 1.225 72,912 1.2069 0.00%
2005-12-02 0 2.300 2.250 2.300 2.275 2.300 172,000 392,300 2.2808 1.199 1.173 1.199 1.186 1.199 330,025 1.1887 1.10%
2005-12-01 0 2.275 2.175 2.275 2.175 2.275 405,215 908,314 2.2416 1.186 1.134 1.186 1.134 1.186 777,506 1.1682 0.00%
2005-11-30 0 2.275 2.250 2.275 2.275 2.300 16,000 36,750 2.2969 1.186 1.173 1.186 1.186 1.199 30,700 1.1971 -1.09%
2005-11-29 0 2.300 2.250 2.300 2.250 2.300 252,000 573,550 2.2760 1.199 1.173 1.199 1.173 1.199 483,525 1.1862 0.00%
2005-11-28 0 2.300 2.250 2.300 2.300 2.300 30,000 69,000 2.3000 1.199 1.173 1.199 1.199 1.199 57,562 1.1987 0.00%
2005-11-25 0 2.300 2.250 2.300 2.275 2.300 148,000 340,200 2.2986 1.199 1.173 1.199 1.186 1.199 283,975 1.1980 1.10%
2005-11-24 0 2.275 2.275 2.375 2.175 2.400 110,000 253,450 2.3041 1.186 1.186 1.238 1.134 1.251 211,062 1.2008 1.11%
2005-11-23 0 2.250 2.175 2.250 2.200 2.275 6,598,000 14,810,750 2.2447 1.173 1.134 1.173 1.147 1.186 12,659,902 1.1699 0.00%
2005-11-22 0 2.250 2.250 2.275 2.200 2.275 684,000 1,536,550 2.2464 1.173 1.173 1.186 1.147 1.186 1,312,424 1.1708 2.27%
2005-11-21 0 2.200 2.150 2.200 2.175 2.200 76,000 165,450 2.1770 1.147 1.121 1.147 1.134 1.147 145,825 1.1346 0.00%
2005-11-18 0 2.200 2.200 2.225 2.175 2.225 502,000 1,096,950 2.1852 1.147 1.147 1.160 1.134 1.160 963,212 1.1388 0.00%
2005-11-17 0 2.200 2.175 2.200 2.200 2.200 8,000 17,600 2.2000 1.147 1.134 1.147 1.147 1.147 15,350 1.1466 0.00%
2005-11-16 0 2.200 2.150 2.200 2.175 2.225 376,000 823,700 2.1907 1.147 1.121 1.147 1.134 1.160 721,449 1.1417 -2.22%
2005-11-15 0 2.250 2.225 2.275 2.250 2.300 332,000 747,200 2.2506 1.173 1.160 1.186 1.173 1.199 637,024 1.1730 0.00%
2005-11-14 0 2.250 2.200 2.250 2.250 2.300 126,000 283,600 2.2508 1.173 1.147 1.173 1.173 1.199 241,762 1.1731 0.00%
2005-11-11 0 2.250 2.250 2.275 2.250 2.275 134,000 301,600 2.2507 1.173 1.173 1.186 1.173 1.186 257,112 1.1730 -1.10%
2005-11-10 0 2.275 2.200 2.275 2.150 2.275 244,000 543,550 2.2277 1.186 1.147 1.186 1.121 1.186 468,175 1.1610 5.81%
2005-11-09 0 2.150 2.125 2.175 2.150 2.225 42,000 91,450 2.1774 1.121 1.107 1.134 1.121 1.160 80,587 1.1348 0.00%
2005-11-08 0 2.150 2.150 2.175 2.150 2.200 560,000 1,213,050 2.1662 1.121 1.121 1.134 1.121 1.147 1,074,499 1.1289 -2.27%
2005-11-07 0 2.200 2.100 2.200 2.175 2.300 128,000 281,450 2.1988 1.147 1.094 1.147 1.134 1.199 245,600 1.1460 -1.12%
2005-11-04 0 2.225 2.200 2.225 2.200 2.250 202,000 447,500 2.2153 1.160 1.147 1.160 1.147 1.173 387,587 1.1546 1.14%
2005-11-03 0 2.200 2.075 2.200 2.200 2.250 10,000 22,200 2.2200 1.147 1.081 1.147 1.147 1.173 19,187 1.1570 -1.12%
2005-11-02 0 2.225 2.175 2.225 2.175 2.250 246,000 541,550 2.2014 1.160 1.134 1.160 1.134 1.173 472,012 1.1473 1.14%
2005-11-01 0 2.200 2.175 2.200 2.150 2.200 296,000 644,750 2.1782 1.147 1.134 1.147 1.121 1.147 567,950 1.1352 -1.12%
2005-10-31 0 2.225 2.175 2.225 2.150 2.250 372,000 818,750 2.2009 1.160 1.134 1.160 1.121 1.173 713,774 1.1471 0.00%
2005-10-28 0 2.225 2.175 2.225 2.200 2.275 310,000 687,100 2.2165 1.160 1.134 1.160 1.147 1.186 594,812 1.1552 -2.20%
2005-10-27 0 2.275 2.000 2.275 2.300 2.300 2,000 4,600 2.3000 1.186 1.042 1.186 1.199 1.199 3,837 1.1987 0.00%
2005-10-26 0 2.275 2.250 2.275 2.250 2.275 60,000 136,000 2.2667 1.186 1.173 1.186 1.173 1.186 115,125 1.1813 0.00%
2005-10-25 0 2.275 2.175 2.275 2.200 2.300 94,000 210,950 2.2441 1.186 1.134 1.186 1.147 1.199 180,362 1.1696 0.00%
2005-10-24 0 2.275 2.175 2.275 2.200 2.275 62,000 139,050 2.2427 1.186 1.134 1.186 1.147 1.186 118,962 1.1689 -1.09%
2005-10-21 0 2.300 2.250 2.300 2.250 2.300 32,000 72,100 2.2531 1.199 1.173 1.199 1.173 1.199 61,400 1.1743 1.10%
2005-10-20 0 2.275 2.250 2.275 2.275 2.300 1,066,000 2,432,150 2.2816 1.186 1.173 1.186 1.186 1.199 2,045,386 1.1891 -1.09%
2005-10-19 0 2.300 2.250 2.300 2.275 2.325 764,000 1,746,900 2.2865 1.199 1.173 1.199 1.186 1.212 1,465,924 1.1917 0.00%
2005-10-18 0 2.300 2.275 2.300 2.300 2.350 218,000 501,600 2.3009 1.199 1.186 1.199 1.199 1.225 418,287 1.1992 1.10%
2005-10-17 0 2.275 2.200 2.275 2.250 2.300 126,000 284,900 2.2611 1.186 1.147 1.186 1.173 1.199 241,762 1.1784 0.00%
2005-10-14 0 2.275 2.225 2.300 2.225 2.300 394,000 891,050 2.2615 1.186 1.160 1.199 1.160 1.199 755,987 1.1787 -1.09%
2005-10-13 0 2.300 2.275 2.300 2.300 2.300 146,000 335,800 2.3000 1.199 1.186 1.199 1.199 1.199 280,137 1.1987 0.00%
2005-10-12 0 2.300 2.200 2.300 2.275 2.325 86,000 196,350 2.2831 1.199 1.147 1.199 1.186 1.212 165,012 1.1899 0.00%
2005-10-10 0 2.300 2.275 2.325 2.300 2.325 154,000 355,450 2.3081 1.199 1.186 1.212 1.199 1.212 295,487 1.2029 -2.13%
2005-10-07 0 2.350 2.300 2.350 2.300 2.350 706,000 1,641,250 2.3247 1.225 1.199 1.225 1.199 1.225 1,354,636 1.2116 0.00%
2005-10-06 0 2.350 2.300 2.350 - - 0 0 - 1.225 1.199 1.225 - - 0 - -1.05%
2005-10-05 0 2.375 2.325 2.375 2.375 2.375 22,000 51,750 2.3523 1.238 1.212 1.238 1.238 1.238 42,212 1.2259 1.06%
2005-10-04 0 2.350 2.325 2.350 2.325 2.350 144,000 335,650 2.3309 1.225 1.212 1.225 1.212 1.225 276,300 1.2148 0.00%
2005-10-03 0 2.350 2.325 2.350 2.350 2.350 70,000 164,500 2.3500 1.225 1.212 1.225 1.225 1.225 134,312 1.2248 -1.05%
2005-09-30 0 2.375 2.350 2.375 2.350 2.375 579,000 1,362,875 2.3538 1.238 1.225 1.238 1.225 1.238 1,110,955 1.2268 1.06%
2005-09-29 0 2.350 2.325 2.350 2.325 2.350 204,000 479,350 2.3498 1.225 1.212 1.225 1.212 1.225 391,425 1.2246 1.08%
2005-09-28 0 2.325 2.275 2.325 - - 2,000 4,650 2.3250 1.212 1.186 1.212 - - 3,837 1.2117 0.00%
2005-09-27 0 2.325 2.300 2.325 2.275 2.350 1,154,000 2,654,300 2.3001 1.212 1.199 1.212 1.186 1.225 2,214,236 1.1987 0.00%
2005-09-26 0 2.325 2.275 2.325 2.300 2.325 226,000 520,750 2.3042 1.212 1.186 1.212 1.199 1.212 433,637 1.2009 0.00%
2005-09-23 0 2.325 2.300 2.325 2.350 2.350 2,000 4,700 2.3500 1.212 1.199 1.212 1.225 1.225 3,837 1.2248 0.00%
2005-09-22 0 2.325 2.300 2.325 2.300 2.325 64,000 147,550 2.3055 1.212 1.199 1.212 1.199 1.212 122,800 1.2015 1.09%
2005-09-21 0 2.300 2.300 2.325 2.300 2.300 28,000 64,400 2.3000 1.199 1.199 1.212 1.199 1.199 53,725 1.1987 -1.08%
2005-09-20 0 2.325 2.325 2.350 2.325 2.375 1,028,000 2,408,300 2.3427 1.212 1.212 1.225 1.212 1.238 1,972,473 1.2210 0.00%
2005-09-16 0 2.325 2.300 2.325 2.325 2.325 100,000 232,500 2.3250 1.212 1.199 1.212 1.212 1.212 191,875 1.2117 0.00%
2005-09-15 0 2.325 2.300 2.350 2.325 2.350 146,000 339,600 2.3260 1.212 1.199 1.225 1.212 1.225 280,137 1.2123 -0.24%
2005-09-14 0 2.350 2.300 2.350 2.325 2.375 254,000 593,900 2.3382 1.215 1.189 1.215 1.202 1.228 491,440 1.2085 0.00%
2005-09-13 0 2.350 2.325 2.350 2.350 2.375 14,000 33,000 2.3571 1.215 1.202 1.215 1.215 1.228 27,087 1.2183 0.00%
2005-09-12 0 2.350 2.300 2.350 2.325 2.375 124,000 290,650 2.3440 1.215 1.189 1.215 1.202 1.228 239,916 1.2115 1.08%
2005-09-09 0 2.325 2.275 2.350 2.350 2.350 2,000 4,700 2.3500 1.202 1.176 1.215 1.215 1.215 3,870 1.2146 0.00%
2005-09-08 0 2.325 2.300 2.325 2.300 2.325 28,000 64,500 2.3036 1.202 1.189 1.202 1.189 1.202 54,174 1.1906 0.00%
2005-09-07 0 2.325 2.300 2.350 2.325 2.325 369,776 861,474 2.3297 1.202 1.189 1.215 1.202 1.202 715,444 1.2041 -1.06%
2005-09-06 0 2.350 2.300 2.350 2.325 2.350 156,000 363,050 2.3272 1.215 1.189 1.215 1.202 1.215 301,829 1.2028 1.08%
2005-09-05 0 2.325 2.300 2.325 2.300 2.350 124,000 287,850 2.3214 1.202 1.189 1.202 1.189 1.215 239,916 1.1998 -1.06%
2005-09-02 0 2.350 2.300 2.350 2.300 2.350 202,000 469,300 2.3233 1.215 1.189 1.215 1.189 1.215 390,830 1.2008 1.08%
2005-09-01 0 2.325 2.250 2.325 2.300 2.400 7,896,000 18,508,100 2.3440 1.202 1.163 1.202 1.189 1.240 15,277,206 1.2115 1.09%
2005-08-31 0 2.300 2.275 2.300 2.300 2.325 1,956,000 4,505,300 2.3033 1.189 1.176 1.189 1.189 1.202 3,784,475 1.1905 -1.08%
2005-08-30 0 2.325 2.325 2.350 2.325 2.350 152,000 353,600 2.3263 1.202 1.202 1.215 1.202 1.215 294,090 1.2024 0.00%
2005-08-29 0 2.325 2.300 2.350 2.325 2.350 342,000 797,700 2.3325 1.202 1.189 1.215 1.202 1.215 661,703 1.2055 -1.06%
2005-08-26 0 2.350 2.325 2.350 - - 0 0 - 1.215 1.202 1.215 - - 0 - 0.00%
2005-08-25 0 2.350 2.325 2.350 2.350 2.350 524,000 1,231,400 2.3500 1.215 1.202 1.215 1.215 1.215 1,013,837 1.2146 0.00%
2005-08-24 0 2.350 2.325 2.350 2.350 2.375 2,042,000 4,804,100 2.3526 1.215 1.202 1.215 1.215 1.228 3,950,868 1.2160 -1.05%
2005-08-23 0 2.375 2.375 2.400 2.350 2.375 476,000 1,126,900 2.3674 1.228 1.228 1.240 1.215 1.228 920,966 1.2236 1.06%
2005-08-22 0 2.350 2.325 2.350 2.350 2.350 50,000 117,500 2.3500 1.215 1.202 1.215 1.215 1.215 96,740 1.2146 0.00%
2005-08-19 0 2.350 2.300 2.350 2.325 2.350 404,000 943,400 2.3351 1.215 1.189 1.215 1.202 1.215 781,660 1.2069 -1.05%
2005-08-18 0 2.375 2.300 2.375 2.375 2.375 28,000 66,500 2.3750 1.228 1.189 1.228 1.228 1.228 54,174 1.2275 2.15%
2005-08-17 0 2.325 2.300 2.375 2.325 2.325 172,000 392,200 2.2802 1.202 1.189 1.228 1.202 1.202 332,786 1.1785 1.09%
2005-08-16 0 2.300 2.275 2.300 2.275 2.350 426,000 982,750 2.3069 1.189 1.176 1.189 1.176 1.215 824,226 1.1923 -3.16%
2005-08-15 0 2.375 2.275 2.375 2.300 2.375 178,000 411,350 2.3110 1.228 1.176 1.228 1.189 1.228 344,395 1.1944 0.00%
2005-08-12 0 2.375 2.325 2.375 2.350 2.375 98,000 230,500 2.3520 1.228 1.202 1.228 1.215 1.228 189,611 1.2156 1.06%
2005-08-11 0 2.350 2.350 2.375 2.350 2.375 1,724,000 4,074,950 2.3637 1.215 1.215 1.228 1.215 1.228 3,335,601 1.2217 -2.08%
2005-08-10 0 2.400 2.350 2.400 2.350 2.400 1,084,000 2,549,900 2.3523 1.240 1.215 1.240 1.215 1.240 2,097,327 1.2158 1.05%
2005-08-09 0 2.375 2.325 2.400 2.325 2.400 74,000 175,350 2.3696 1.228 1.202 1.240 1.202 1.240 143,175 1.2247 0.00%
2005-08-08 0 2.375 2.350 2.400 2.350 2.400 198,000 467,500 2.3611 1.228 1.215 1.240 1.215 1.240 383,091 1.2203 1.06%
2005-08-05 0 2.350 2.350 2.375 2.350 2.350 134,000 314,900 2.3500 1.215 1.215 1.228 1.215 1.215 259,264 1.2146 0.00%
2005-08-04 0 2.350 2.300 2.375 2.300 2.375 60,000 140,800 2.3467 1.215 1.189 1.228 1.189 1.228 116,088 1.2129 0.00%
2005-08-03 0 2.350 2.350 2.375 2.350 2.375 140,000 329,100 2.3507 1.215 1.215 1.228 1.215 1.228 270,872 1.2150 0.00%
2005-08-02 0 2.350 2.325 2.350 2.350 2.375 5,674,000 13,335,200 2.3502 1.215 1.202 1.215 1.215 1.228 10,978,073 1.2147 0.00%
2005-08-01 0 2.350 2.350 2.375 2.325 2.350 614,000 1,439,600 2.3446 1.215 1.215 1.228 1.202 1.215 1,187,969 1.2118 -1.05%
2005-07-29 0 2.375 2.275 2.375 2.350 2.375 28,000 65,950 2.3554 1.228 1.176 1.228 1.215 1.228 54,174 1.2174 1.06%
2005-07-28 0 2.350 2.325 2.375 2.350 2.375 3,336,000 7,841,100 2.3504 1.215 1.202 1.228 1.215 1.228 6,454,503 1.2148 0.00%
2005-07-27 0 2.350 2.325 2.350 2.325 2.375 1,096,000 2,574,100 2.3486 1.215 1.202 1.215 1.202 1.228 2,120,544 1.2139 -1.05%
2005-07-26 0 2.375 2.325 2.375 2.325 2.375 362,958 846,132 2.3312 1.228 1.202 1.228 1.202 1.228 702,252 1.2049 1.06%
2005-07-25 0 2.350 2.350 2.375 2.275 2.350 996,000 2,297,050 2.3063 1.215 1.215 1.228 1.176 1.215 1,927,064 1.1920 0.00%
2005-07-22 0 2.350 2.300 2.350 2.325 2.375 740,000 1,737,800 2.3484 1.215 1.189 1.215 1.202 1.228 1,431,754 1.2138 0.00%
2005-07-21 0 2.350 2.325 2.375 2.350 2.350 82,000 192,750 2.3506 1.215 1.202 1.228 1.215 1.215 158,654 1.2149 0.00%
2005-07-20 0 2.350 2.325 2.350 2.325 2.350 824,000 1,934,950 2.3482 1.215 1.202 1.215 1.202 1.215 1,594,278 1.2137 0.00%
2005-07-19 0 2.350 2.325 2.350 2.325 2.350 1,208,000 2,835,100 2.3469 1.215 1.202 1.215 1.202 1.215 2,337,242 1.2130 0.00%
2005-07-18 0 2.350 2.325 2.350 2.325 2.350 1,095,000 2,564,575 2.3421 1.215 1.202 1.215 1.202 1.215 2,118,609 1.2105 0.00%
2005-07-15 0 2.350 2.325 2.350 2.325 2.375 118,000 275,550 2.3352 1.215 1.202 1.215 1.202 1.228 228,307 1.2069 0.00%
2005-07-14 0 2.350 2.325 2.375 2.325 2.350 206,000 482,900 2.3442 1.215 1.202 1.228 1.202 1.215 398,569 1.2116 0.00%
2005-07-13 0 2.350 2.325 2.350 2.350 2.350 32,000 75,200 2.3500 1.215 1.202 1.215 1.215 1.215 61,914 1.2146 0.00%
2005-07-12 0 2.350 2.350 2.375 2.350 2.400 516,000 1,222,550 2.3693 1.215 1.215 1.228 1.215 1.240 998,358 1.2246 -1.05%
2005-07-11 0 2.375 2.350 2.400 2.325 2.400 1,246,000 2,963,050 2.3780 1.228 1.215 1.240 1.202 1.240 2,410,765 1.2291 2.15%
2005-07-08 0 2.325 2.175 2.325 2.300 2.350 78,000 181,150 2.3224 1.202 1.124 1.202 1.189 1.215 150,915 1.2003 -1.06%
2005-07-07 0 2.350 2.300 2.350 2.300 2.350 114,000 264,650 2.3215 1.215 1.189 1.215 1.189 1.215 220,568 1.1999 1.08%
2005-07-06 0 2.325 2.300 2.350 2.300 2.350 280,000 652,000 2.3286 1.202 1.189 1.215 1.189 1.215 541,745 1.2035 -2.11%
2005-07-05 0 2.375 2.350 2.375 2.325 2.375 1,187,219 2,831,626 2.3851 1.228 1.215 1.228 1.202 1.228 2,297,035 1.2327 -1.04%
2005-07-04 0 2.400 2.350 2.400 2.375 2.400 22,000 52,550 2.3886 1.240 1.215 1.240 1.228 1.240 42,566 1.2346 0.00%
2005-06-30 0 2.400 2.275 2.400 2.400 2.400 700,000 1,680,000 2.4000 1.240 1.176 1.240 1.240 1.240 1,354,362 1.2404 0.00%
2005-06-29 0 2.400 2.325 2.400 2.400 2.400 810,000 1,944,000 2.4000 1.240 1.202 1.240 1.240 1.240 1,567,191 1.2404 0.00%
2005-06-28 0 2.400 2.300 2.400 2.375 2.425 46,000 109,850 2.3880 1.240 1.189 1.240 1.228 1.253 89,001 1.2343 0.00%
2005-06-27 0 2.400 2.325 2.400 2.350 2.400 460,000 1,081,200 2.3504 1.240 1.202 1.240 1.215 1.240 890,009 1.2148 1.05%
2005-06-24 0 2.375 2.350 2.375 2.350 2.375 38,000 90,300 2.3763 1.228 1.215 1.228 1.215 1.228 73,523 1.2282 1.06%
2005-06-23 0 2.350 2.375 2.400 2.350 2.400 396,000 936,700 2.3654 1.215 1.228 1.240 1.215 1.240 766,182 1.2226 -1.05%
2005-06-22 0 2.375 2.350 2.375 2.350 2.400 522,000 1,233,750 2.3635 1.228 1.215 1.228 1.215 1.240 1,009,967 1.2216 0.00%
2005-06-21 0 2.375 2.325 2.375 2.350 2.375 168,000 396,150 2.3580 1.228 1.202 1.228 1.215 1.228 325,047 1.2187 -1.04%
2005-06-20 0 2.400 2.300 2.400 2.375 2.400 292,000 698,800 2.3932 1.240 1.189 1.240 1.228 1.240 564,963 1.2369 0.00%
2005-06-17 0 2.400 2.375 2.400 2.375 2.425 5,461,916 13,061,009 2.3913 1.240 1.228 1.240 1.228 1.253 10,567,732 1.2359 0.00%
2005-06-16 0 2.400 2.375 2.400 2.325 2.425 4,408,000 10,448,900 2.3704 1.240 1.228 1.240 1.202 1.253 8,528,612 1.2252 2.13%
2005-06-15 0 2.350 2.300 2.350 2.275 2.350 520,000 1,208,250 2.3236 1.215 1.189 1.215 1.176 1.215 1,006,098 1.2009 1.08%
2005-06-14 0 2.325 2.300 2.325 2.250 2.325 2,590,000 5,944,900 2.2953 1.202 1.189 1.202 1.163 1.202 5,011,140 1.1863 3.33%
2005-06-13 0 2.250 2.225 2.250 2.175 2.250 2,802,000 6,212,750 2.2173 1.163 1.150 1.163 1.124 1.163 5,421,318 1.1460 3.45%
2005-06-10 0 2.175 2.150 2.175 2.175 2.200 304,000 661,300 2.1753 1.124 1.111 1.124 1.124 1.137 588,180 1.1243 -1.14%
2005-06-09 0 2.200 2.150 2.200 2.175 2.200 878,000 1,921,750 2.1888 1.137 1.111 1.137 1.124 1.137 1,698,757 1.1313 0.00%
2005-06-08 0 2.200 2.150 2.200 2.175 2.200 508,000 1,113,750 2.1924 1.137 1.111 1.137 1.124 1.137 982,880 1.1331 1.15%
2005-06-07 0 2.175 2.125 2.200 2.175 2.200 972,000 2,116,650 2.1776 1.124 1.098 1.137 1.124 1.137 1,880,629 1.1255 0.00%
2005-06-06 0 2.175 2.150 2.175 2.175 2.200 1,194,000 2,598,000 2.1759 1.124 1.111 1.124 1.124 1.137 2,310,155 1.1246 -1.14%
2005-06-03 0 2.200 2.150 2.200 2.100 2.225 1,170,000 2,528,150 2.1608 1.137 1.111 1.137 1.085 1.150 2,263,720 1.1168 3.53%
2005-06-02 0 2.125 2.100 2.125 2.125 2.150 176,000 374,250 2.1264 1.098 1.085 1.098 1.098 1.111 340,525 1.0990 0.00%
2005-06-01 0 2.125 2.125 2.150 2.125 2.200 460,000 992,350 2.1573 1.098 1.098 1.111 1.098 1.137 890,009 1.1150 -3.41%
2005-05-31 0 2.200 2.175 2.200 2.175 2.200 934,000 2,052,250 2.1973 1.137 1.124 1.137 1.124 1.137 1,807,106 1.1357 1.15%
2005-05-30 0 2.175 2.150 2.175 2.100 2.200 362,000 780,000 2.1547 1.124 1.111 1.124 1.085 1.137 700,399 1.1137 1.16%
2005-05-27 0 2.150 2.125 2.150 2.150 2.225 380,000 825,650 2.1728 1.111 1.098 1.111 1.111 1.150 735,225 1.1230 -2.27%
2005-05-26 0 2.200 2.150 2.200 2.200 2.225 88,000 193,850 2.2028 1.137 1.111 1.137 1.137 1.150 170,263 1.1385 -1.12%
2005-05-25 0 2.225 2.150 2.225 2.200 2.250 364,000 808,500 2.2212 1.150 1.111 1.150 1.137 1.163 704,268 1.1480 0.00%
2005-05-24 0 2.225 2.200 2.225 2.225 2.225 182,000 404,950 2.2250 1.150 1.137 1.150 1.150 1.150 352,134 1.1500 1.14%
2005-05-23 0 2.200 2.175 2.200 2.200 2.225 302,000 667,650 2.2108 1.137 1.124 1.137 1.137 1.150 584,311 1.1426 -2.22%
2005-05-20 0 2.250 2.225 2.250 2.250 2.275 1,196,000 2,691,150 2.2501 1.163 1.150 1.163 1.163 1.176 2,314,025 1.1630 0.00%
2005-05-19 0 2.250 2.225 2.250 2.250 2.275 286,000 643,900 2.2514 1.163 1.150 1.163 1.163 1.176 553,354 1.1636 0.00%
2005-05-18 0 2.250 2.250 2.275 2.250 2.275 198,000 446,450 2.2548 1.163 1.163 1.176 1.163 1.176 383,091 1.1654 0.00%
2005-05-17 0 2.250 2.250 2.275 2.225 2.275 232,000 522,450 2.2519 1.163 1.163 1.176 1.150 1.176 448,874 1.1639 -1.10%
2005-05-13 0 2.275 2.250 2.275 2.275 2.275 154,000 350,450 2.2756 1.176 1.163 1.176 1.176 1.176 297,960 1.1762 0.00%
2005-05-12 0 2.275 2.275 2.300 2.275 2.350 156,700 358,873 2.2902 1.176 1.176 1.189 1.176 1.215 303,184 1.1837 -3.19%
2005-05-11 0 2.350 2.275 2.350 2.350 2.350 4,000 9,400 2.3500 1.215 1.176 1.215 1.215 1.215 7,739 1.2146 0.00%
2005-05-10 0 2.350 2.275 2.350 2.325 2.350 692,000 1,624,450 2.3475 1.215 1.176 1.215 1.202 1.215 1,338,884 1.2133 0.00%
2005-05-09 0 2.350 2.275 2.350 2.300 2.350 116,000 271,800 2.3431 1.215 1.176 1.215 1.189 1.215 224,437 1.2110 0.00%
2005-05-06 0 2.350 2.325 2.350 2.325 2.350 1,682,000 3,951,450 2.3493 1.215 1.202 1.215 1.202 1.215 3,254,339 1.2142 1.08%
2005-05-05 0 2.325 2.300 2.325 2.275 2.350 1,700,000 3,949,550 2.3233 1.202 1.189 1.202 1.176 1.215 3,289,165 1.2008 -1.06%
2005-05-04 0 2.350 2.325 2.350 2.325 2.350 1,528,000 3,557,850 2.3284 1.215 1.202 1.215 1.202 1.215 2,956,379 1.2034 0.00%
2005-05-03 0 2.350 2.325 2.350 2.275 2.350 1,276,000 2,967,100 2.3253 1.215 1.202 1.215 1.176 1.215 2,468,809 1.2018 3.30%
2005-04-29 0 2.275 2.250 2.275 2.250 2.300 294,000 669,050 2.2757 1.176 1.163 1.176 1.163 1.189 568,832 1.1762 -3.19%
2005-04-28 0 2.350 2.325 2.350 2.325 2.350 46,000 107,600 2.3391 1.215 1.202 1.215 1.202 1.215 89,001 1.2090 1.08%
2005-04-27 0 2.325 2.300 2.325 2.300 2.350 326,000 758,650 2.3271 1.202 1.189 1.202 1.189 1.215 630,746 1.2028 0.00%
2005-04-26 0 2.325 2.275 2.325 2.300 2.325 120,000 277,750 2.3146 1.202 1.176 1.202 1.189 1.202 232,176 1.1963 0.00%
2005-04-25 0 2.325 2.275 2.325 2.300 2.375 1,078,000 2,501,550 2.3205 1.202 1.176 1.202 1.189 1.228 2,085,718 1.1994 1.09%
2005-04-22 0 2.300 2.275 2.300 2.250 2.300 690,000 1,568,700 2.2735 1.189 1.176 1.189 1.163 1.189 1,335,014 1.1750 3.37%
2005-04-21 0 2.225 2.175 2.225 2.175 2.225 1,104,000 2,409,050 2.1821 1.150 1.124 1.150 1.124 1.150 2,136,023 1.1278 -1.11%
2005-04-20 0 2.250 2.225 2.250 2.250 2.325 511,400 1,157,530 2.2635 1.163 1.150 1.163 1.163 1.202 989,458 1.1699 -1.10%
2005-04-19 0 2.275 2.250 2.275 2.275 2.300 288,000 657,100 2.2816 1.176 1.163 1.176 1.176 1.189 557,223 1.1792 1.11%
2005-04-18 0 2.250 2.200 2.225 2.125 2.300 604,000 1,323,000 2.1904 1.163 1.137 1.150 1.098 1.189 1,168,621 1.1321 -3.23%
2005-04-15 0 2.325 2.300 2.325 2.275 2.400 454,000 1,050,200 2.3132 1.202 1.189 1.202 1.176 1.240 878,401 1.1956 -4.12%
2005-04-14 0 2.425 2.375 2.425 2.375 2.475 4,172,000 10,045,250 2.4078 1.253 1.228 1.253 1.228 1.279 8,071,999 1.2445 -1.02%
2005-04-13 0 2.450 2.450 2.475 2.375 2.475 12,800,000 31,074,500 2.4277 1.266 1.266 1.279 1.228 1.279 24,765,480 1.2548 3.16%
2005-04-12 0 2.375 2.375 2.400 2.250 2.375 6,870,000 15,947,400 2.3213 1.228 1.228 1.240 1.163 1.228 13,292,098 1.1998 6.74%
2005-04-11 0 2.225 2.225 2.250 2.225 2.300 1,446,000 3,261,000 2.2552 1.150 1.150 1.163 1.150 1.189 2,797,725 1.1656 0.00%
2005-04-08 0 2.225 2.200 2.225 2.200 2.250 2,272,500 5,046,475 2.2207 1.150 1.137 1.150 1.137 1.163 4,396,840 1.1478 1.14%
2005-04-07 0 2.200 2.200 2.225 2.200 2.275 1,554,000 3,445,150 2.2170 1.137 1.137 1.150 1.137 1.176 3,006,684 1.1458 -2.22%
2005-04-06 0 2.250 2.225 2.250 2.125 2.300 3,640,000 8,096,050 2.2242 1.163 1.150 1.163 1.098 1.189 7,042,683 1.1496 5.88%
2005-04-04 0 2.125 2.150 2.175 2.125 2.200 624,000 1,343,200 2.1526 1.098 1.111 1.124 1.098 1.137 1,207,317 1.1125 -2.30%
2005-04-01 0 2.175 2.150 2.200 2.050 2.200 2,658,000 5,680,350 2.1371 1.124 1.111 1.137 1.060 1.137 5,142,707 1.1045 4.82%
2005-03-31 0 2.075 2.025 2.075 2.025 2.075 1,952,000 3,995,300 2.0468 1.072 1.047 1.072 1.047 1.072 3,776,736 1.0579 2.47%
2005-03-30 0 2.025 2.000 2.025 2.000 2.050 692,000 1,394,700 2.0155 1.047 1.034 1.047 1.034 1.060 1,338,884 1.0417 -1.22%
2005-03-29 0 2.050 2.000 2.050 2.000 2.075 808,000 1,633,200 2.0213 1.060 1.034 1.060 1.034 1.072 1,563,321 1.0447 0.00%
2005-03-24 0 2.050 2.025 2.050 2.000 2.050 770,000 1,575,500 2.0461 1.060 1.047 1.060 1.034 1.060 1,489,798 1.0575 1.23%
2005-03-23 0 2.025 2.025 2.050 2.025 2.075 2,194,000 4,489,550 2.0463 1.047 1.047 1.060 1.047 1.072 4,244,958 1.0576 -2.41%
2005-03-22 0 2.075 2.050 2.075 2.050 2.100 2,576,000 5,341,150 2.0734 1.072 1.060 1.072 1.060 1.085 4,984,053 1.0716 0.00%
2005-03-21 0 2.075 2.050 2.075 2.050 2.100 344,000 711,150 2.0673 1.072 1.060 1.072 1.060 1.085 665,572 1.0685 0.00%
2005-03-18 0 2.075 2.050 2.075 2.050 2.075 3,504,000 7,108,500 2.0287 1.072 1.060 1.072 1.060 1.072 6,779,550 1.0485 1.22%
2005-03-17 0 2.050 2.025 2.050 2.025 2.100 1,294,000 2,629,450 2.0320 1.060 1.047 1.060 1.047 1.085 2,503,635 1.0503 1.23%
2005-03-16 0 2.025 2.000 2.050 2.025 2.075 330,000 670,850 2.0329 1.047 1.034 1.060 1.047 1.072 638,485 1.0507 -1.22%
2005-03-15 0 2.050 2.025 2.050 2.025 2.050 1,112,000 2,258,750 2.0313 1.060 1.047 1.060 1.047 1.060 2,151,501 1.0498 -1.20%
2005-03-14 0 2.075 2.050 2.075 2.075 2.100 532,000 1,104,050 2.0753 1.072 1.060 1.072 1.072 1.085 1,029,315 1.0726 0.00%
2005-03-11 0 2.075 2.075 2.100 2.050 2.100 1,220,000 2,553,250 2.0928 1.072 1.072 1.085 1.060 1.085 2,360,460 1.0817 -1.19%
2005-03-10 0 2.100 2.075 2.100 2.050 2.100 1,474,000 3,057,400 2.0742 1.085 1.072 1.085 1.060 1.085 2,851,900 1.0721 1.20%
2005-03-09 0 2.075 2.050 2.075 2.000 2.125 2,860,000 5,880,592 2.0562 1.072 1.060 1.072 1.034 1.098 5,533,537 1.0627 2.47%
2005-03-08 0 2.025 2.000 2.025 2.025 2.075 2,272,000 4,610,400 2.0292 1.047 1.034 1.047 1.047 1.072 4,395,873 1.0488 -1.22%
2005-03-07 0 2.050 2.050 2.075 2.050 2.125 500,000 1,040,900 2.0818 1.060 1.060 1.072 1.060 1.098 967,402 1.0760 1.23%
2005-03-04 0 2.025 2.000 2.025 2.000 2.100 1,688,000 3,413,200 2.0220 1.047 1.034 1.047 1.034 1.085 3,265,948 1.0451 -3.57%
2005-03-03 0 2.100 2.075 2.100 2.100 2.150 236,000 496,750 2.1049 1.085 1.072 1.085 1.085 1.111 456,614 1.0879 -1.18%
2005-03-02 0 2.125 2.100 2.125 1.990 2.225 3,844,000 8,078,390 2.1016 1.098 1.085 1.098 1.029 1.150 7,437,383 1.0862 -4.49%
2005-03-01 0 2.225 2.175 2.225 2.100 2.225 5,294,000 11,525,600 2.1771 1.150 1.124 1.150 1.085 1.150 10,242,848 1.1252 3.49%
2005-02-28 0 2.150 2.150 2.175 1.980 2.200 4,522,000 9,563,830 2.1150 1.111 1.111 1.124 1.023 1.137 8,749,180 1.0931 6.17%
2005-02-25 0 2.025 2.000 2.050 2.025 2.150 2,960,000 6,108,450 2.0637 1.047 1.034 1.060 1.047 1.111 5,727,017 1.0666 -4.71%
2005-02-24 0 2.125 2.100 2.125 1.940 2.200 5,626,000 11,449,220 2.0351 1.098 1.085 1.098 1.003 1.137 10,885,202 1.0518 9.54%
2005-02-23 0 1.940 1.930 1.940 1.930 1.960 2,772,000 5,398,357 1.9475 1.003 0.998 1.003 0.998 1.013 5,363,274 1.0065 -0.51%
2005-02-22 0 1.950 1.940 1.950 1.920 1.970 3,372,000 6,569,740 1.9483 1.008 1.003 1.008 0.992 1.018 6,524,156 1.0070 0.52%
2005-02-21 0 1.940 1.930 1.940 1.920 1.960 4,502,000 8,757,480 1.9452 1.003 0.998 1.003 0.992 1.013 8,710,484 1.0054 -1.02%
2005-02-18 0 1.960 1.950 1.960 1.920 1.980 3,430,000 6,699,760 1.9533 1.013 1.008 1.013 0.992 1.023 6,636,375 1.0096 3.16%
2005-02-17 0 1.900 1.880 1.900 1.880 1.940 2,840,000 5,410,960 1.9053 0.982 0.972 0.982 0.972 1.003 5,494,841 0.9847 0.53%
2005-02-16 0 1.890 1.880 1.890 1.840 1.900 3,676,000 6,902,380 1.8777 0.977 0.972 0.977 0.951 0.982 7,112,336 0.9705 5.59%
2005-02-15 0 1.790 1.760 1.790 1.770 1.800 392,000 698,880 1.7829 0.925 0.910 0.925 0.915 0.930 758,443 0.9215 0.00%
2005-02-14 0 1.790 1.770 1.800 1.740 1.800 1,294,000 2,285,280 1.7661 0.925 0.915 0.930 0.899 0.930 2,503,635 0.9128 0.00%
2005-02-08 0 1.790 1.760 1.790 1.770 1.800 76,000 135,320 1.7805 0.925 0.910 0.925 0.915 0.930 147,045 0.9203 0.00%
2005-02-07 0 1.790 1.760 1.790 1.780 1.830 38,000 67,980 1.7889 0.925 0.910 0.925 0.920 0.946 73,523 0.9246 0.56%
2005-02-04 0 1.780 1.760 1.780 1.760 1.810 168,000 297,240 1.7693 0.920 0.910 0.920 0.910 0.935 325,047 0.9145 -0.56%
2005-02-03 0 1.790 1.780 1.790 1.730 1.800 1,668,000 2,955,540 1.7719 0.925 0.920 0.925 0.894 0.930 3,227,252 0.9158 1.13%
2005-02-02 0 1.770 1.760 1.770 1.750 1.780 1,160,000 2,044,660 1.7626 0.915 0.910 0.915 0.904 0.920 2,244,372 0.9110 1.14%
2005-02-01 0 1.750 1.740 1.760 1.700 1.780 1,470,000 2,551,580 1.7358 0.904 0.899 0.910 0.879 0.920 2,844,161 0.8971 2.34%
2005-01-31 0 1.710 1.690 1.710 1.590 1.720 2,708,000 4,479,740 1.6543 0.884 0.873 0.884 0.822 0.889 5,239,447 0.8550 6.88%
2005-01-28 0 1.600 1.590 1.600 1.560 1.630 334,000 528,080 1.5811 0.827 0.822 0.827 0.806 0.842 646,224 0.8172 1.27%
2005-01-27 0 1.580 1.550 1.580 1.540 1.600 412,000 645,980 1.5679 0.817 0.801 0.817 0.796 0.827 797,139 0.8104 -1.25%
2005-01-26 0 1.600 1.570 1.580 1.550 1.600 868,000 1,364,260 1.5717 0.827 0.811 0.817 0.801 0.827 1,679,409 0.8123 0.00%
2005-01-25 0 1.600 1.570 1.600 1.580 1.600 776,000 1,238,520 1.5960 0.827 0.811 0.827 0.817 0.827 1,501,407 0.8249 -3.03%
2005-01-24 0 1.650 1.600 1.650 1.600 1.680 1,276,000 2,046,120 1.6035 0.853 0.827 0.853 0.827 0.868 2,468,809 0.8288 1.85%
2005-01-21 0 1.620 1.600 1.620 1.580 1.630 1,544,000 2,470,320 1.5999 0.837 0.827 0.837 0.817 0.842 2,987,336 0.8269 -0.61%
2005-01-20 0 1.630 1.600 1.630 1.570 1.760 2,146,000 3,465,060 1.6147 0.842 0.827 0.842 0.811 0.910 4,152,088 0.8345 -6.86%
2005-01-19 0 1.750 1.750 1.760 1.720 1.810 1,632,000 2,866,080 1.7562 0.904 0.904 0.910 0.889 0.935 3,157,599 0.9077 -3.85%
2005-01-18 0 1.820 1.810 1.820 1.790 1.840 3,330,000 6,050,640 1.8170 0.941 0.935 0.941 0.925 0.951 6,442,894 0.9391 -1.09%
2005-01-17 0 1.840 1.800 1.840 1.660 1.840 7,640,000 13,577,700 1.7772 0.951 0.930 0.951 0.858 0.951 14,781,896 0.9185 9.52%
2005-01-14 0 1.680 1.660 1.680 1.640 1.680 6,318,000 10,434,020 1.6515 0.868 0.858 0.868 0.848 0.868 12,224,086 0.8536 1.82%
2005-01-13 0 1.650 1.630 1.680 1.630 1.700 4,812,000 7,962,700 1.6548 0.853 0.842 0.868 0.842 0.879 9,310,273 0.8553 1.23%
2005-01-12 0 1.630 1.620 1.630 1.550 1.650 5,256,000 8,468,540 1.6112 0.842 0.837 0.842 0.801 0.853 10,169,325 0.8328 6.54%
2005-01-11 0 1.530 1.530 1.540 1.470 1.550 4,984,000 7,584,160 1.5217 0.791 0.791 0.796 0.760 0.801 9,643,059 0.7865 5.52%
2005-01-10 0 1.450 1.450 1.460 1.440 1.460 420,000 608,460 1.4487 0.749 0.749 0.755 0.744 0.755 812,617 0.7488 1.40%
2005-01-07 0 1.430 1.430 1.440 1.420 1.450 3,578,000 5,100,040 1.4254 0.739 0.739 0.744 0.734 0.749 6,922,726 0.7367 -1.38%
2005-01-06 0 1.450 1.440 1.450 1.420 1.450 2,830,000 4,062,000 1.4353 0.749 0.744 0.749 0.734 0.749 5,475,493 0.7419 1.40%
2005-01-05 0 1.430 1.420 1.430 1.410 1.430 1,678,000 2,386,920 1.4225 0.739 0.734 0.739 0.729 0.739 3,246,600 0.7352 0.70%
2005-01-04 0 1.420 1.420 1.430 1.420 1.450 2,478,153 3,563,791 1.4381 0.734 0.734 0.739 0.734 0.749 4,794,738 0.7433 -0.70%
2005-01-03 0 1.430 1.430 1.440 1.420 1.440 2,356,000 3,365,120 1.4283 0.739 0.739 0.744 0.734 0.744 4,558,396 0.7382 0.70%
2004-12-31 0 1.420 1.420 1.430 1.400 1.440 8,750,000 12,383,540 1.4153 0.734 0.734 0.739 0.724 0.744 16,929,527 0.7315

Webb-site Database - Powered By Linux Group

Back to top