I.T LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00999  2005-03-04  2021-04-20  2021-04-30
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-04-29 1 - - - - - 0 0 - 2.990 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 2.990 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 2.990 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 2.990 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 2.990 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 2.990 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 2.990 - - - - 0 - 0.00%
2021-04-20 0 2.990 2.990 3.000 2.980 3.000 34,080,502 101,888,670 2.9896 2.990 2.990 3.000 2.980 3.000 34,080,502 2.9896 0.34%
2021-04-19 0 2.980 2.980 2.990 2.980 2.990 70,160,000 209,076,940 2.9800 2.980 2.980 2.990 2.980 2.990 70,160,000 2.9800 3.47%
2021-04-16 0 2.880 2.840 2.890 2.600 2.920 3,902,000 11,198,240 2.8699 2.880 2.840 2.890 2.600 2.920 3,902,000 2.8699 -1.71%
2021-04-15 0 2.930 2.920 2.940 2.900 2.930 1,282,000 3,742,300 2.9191 2.930 2.920 2.940 2.900 2.930 1,282,000 2.9191 0.34%
2021-04-14 0 2.920 2.910 2.920 2.900 2.930 3,060,000 8,913,160 2.9128 2.920 2.910 2.920 2.900 2.930 3,060,000 2.9128 0.00%
2021-04-13 0 2.920 2.910 2.920 2.890 2.920 2,312,000 6,723,760 2.9082 2.920 2.910 2.920 2.890 2.920 2,312,000 2.9082 0.34%
2021-04-12 0 2.910 2.900 2.910 2.900 2.910 594,000 1,727,080 2.9075 2.910 2.900 2.910 2.900 2.910 594,000 2.9075 0.00%
2021-04-09 0 2.910 2.900 2.910 2.900 2.910 1,070,644 3,110,159 2.9049 2.910 2.900 2.910 2.900 2.910 1,070,644 2.9049 0.00%
2021-04-08 0 2.910 2.900 2.910 2.890 2.910 832,061 2,416,273 2.9040 2.910 2.900 2.910 2.890 2.910 832,061 2.9040 1.04%
2021-04-07 0 2.880 2.880 2.890 2.870 2.900 1,490,000 4,292,180 2.8807 2.880 2.880 2.890 2.870 2.900 1,490,000 2.8807 0.00%
2021-04-01 0 2.880 2.870 2.880 2.860 2.880 558,000 1,599,960 2.8673 2.880 2.870 2.880 2.860 2.880 558,000 2.8673 0.35%
2021-03-31 0 2.870 2.860 2.870 2.840 2.870 1,162,000 3,319,120 2.8564 2.870 2.860 2.870 2.840 2.870 1,162,000 2.8564 0.00%
2021-03-30 0 2.870 2.860 2.870 2.860 2.870 334,000 955,640 2.8612 2.870 2.860 2.870 2.860 2.870 334,000 2.8612 0.35%
2021-03-29 0 2.860 2.850 2.860 2.850 2.870 1,384,000 3,960,780 2.8618 2.860 2.850 2.860 2.850 2.870 1,384,000 2.8618 0.00%
2021-03-26 0 2.860 2.850 2.860 2.840 2.860 1,082,000 3,083,500 2.8498 2.860 2.850 2.860 2.840 2.860 1,082,000 2.8498 0.00%
2021-03-25 0 2.860 2.850 2.860 2.840 2.860 10,292,000 29,331,980 2.8500 2.860 2.850 2.860 2.840 2.860 10,292,000 2.8500 0.00%
2021-03-24 0 2.860 2.850 2.860 2.840 2.870 650,000 1,855,180 2.8541 2.860 2.850 2.860 2.840 2.870 650,000 2.8541 0.35%
2021-03-23 0 2.850 2.840 2.850 2.840 2.850 1,002,000 2,848,460 2.8428 2.850 2.840 2.850 2.840 2.850 1,002,000 2.8428 0.35%
2021-03-22 0 2.840 2.840 2.850 2.810 2.850 3,404,000 9,651,360 2.8353 2.840 2.840 2.850 2.810 2.850 3,404,000 2.8353 1.79%
2021-03-19 0 2.790 2.770 2.790 2.760 2.790 250,000 693,040 2.7722 2.790 2.770 2.790 2.760 2.790 250,000 2.7722 0.36%
2021-03-18 0 2.780 2.770 2.780 2.770 2.790 386,000 1,071,080 2.7748 2.780 2.770 2.780 2.770 2.790 386,000 2.7748 0.36%
2021-03-17 0 2.770 2.770 2.790 2.760 2.790 246,000 682,060 2.7726 2.770 2.770 2.790 2.760 2.790 246,000 2.7726 -0.72%
2021-03-16 0 2.790 2.780 2.790 2.750 2.800 280,000 775,760 2.7706 2.790 2.780 2.790 2.750 2.800 280,000 2.7706 -0.36%
2021-03-15 0 2.800 2.790 2.800 2.760 2.800 266,500 739,735 2.7757 2.800 2.790 2.800 2.760 2.800 266,500 2.7757 1.45%
2021-03-12 0 2.760 2.760 2.770 2.750 2.800 570,758 1,579,436 2.7673 2.760 2.760 2.770 2.750 2.800 570,758 2.7673 -0.72%
2021-03-11 0 2.780 2.770 2.780 2.760 2.800 814,000 2,260,140 2.7766 2.780 2.770 2.780 2.760 2.800 814,000 2.7766 -0.36%
2021-03-10 0 2.790 2.780 2.790 2.760 2.810 688,000 1,916,490 2.7856 2.790 2.780 2.790 2.760 2.810 688,000 2.7856 -1.06%
2021-03-09 0 2.820 2.800 2.820 2.790 2.820 358,000 1,002,360 2.7999 2.820 2.800 2.820 2.790 2.820 358,000 2.7999 0.71%
2021-03-08 0 2.800 2.790 2.800 2.750 2.810 1,012,888 2,828,853 2.7929 2.800 2.790 2.800 2.750 2.810 1,012,888 2.7929 -0.71%
2021-03-05 0 2.820 2.820 2.830 2.810 2.830 202,000 569,420 2.8189 2.820 2.820 2.830 2.810 2.830 202,000 2.8189 0.00%
2021-03-04 0 2.820 2.810 2.830 2.800 2.820 5,967,895 16,855,462 2.8244 2.820 2.810 2.830 2.800 2.820 5,967,895 2.8244 0.00%
2021-03-03 0 2.820 2.810 2.820 2.800 2.820 284,000 798,140 2.8104 2.820 2.810 2.820 2.800 2.820 284,000 2.8104 0.00%
2021-03-02 0 2.820 2.820 2.830 2.810 2.820 722,000 2,035,100 2.8187 2.820 2.820 2.830 2.810 2.820 722,000 2.8187 -0.35%
2021-03-01 0 2.830 2.820 2.830 2.810 2.850 976,000 2,776,440 2.8447 2.830 2.820 2.830 2.810 2.850 976,000 2.8447 1.07%
2021-02-26 0 2.800 2.800 2.820 2.800 2.820 1,036,559 2,911,682 2.8090 2.800 2.800 2.820 2.800 2.820 1,036,559 2.8090 -0.36%
2021-02-25 0 2.810 2.810 2.820 2.800 2.840 918,855 2,584,287 2.8125 2.810 2.810 2.820 2.800 2.840 918,855 2.8125 -0.35%
2021-02-24 0 2.820 2.810 2.820 2.790 2.820 2,336,000 6,547,900 2.8030 2.820 2.810 2.820 2.790 2.820 2,336,000 2.8030 0.71%
2021-02-23 0 2.800 2.800 2.810 2.790 2.830 2,540,000 7,130,340 2.8072 2.800 2.800 2.810 2.790 2.830 2,540,000 2.8072 -0.71%
2021-02-22 0 2.820 2.810 2.820 2.810 2.830 754,464 2,125,428 2.8171 2.820 2.810 2.820 2.810 2.830 754,464 2.8171 0.00%
2021-02-19 0 2.820 2.810 2.820 2.810 2.840 1,341,000 3,782,210 2.8204 2.820 2.810 2.820 2.810 2.840 1,341,000 2.8204 -0.35%
2021-02-18 0 2.830 2.820 2.830 2.820 2.830 2,446,000 6,912,800 2.8262 2.830 2.820 2.830 2.820 2.830 2,446,000 2.8262 -0.35%
2021-02-17 0 2.840 2.830 2.840 2.820 2.860 3,174,000 9,013,840 2.8399 2.840 2.830 2.840 2.820 2.860 3,174,000 2.8399 -0.70%
2021-02-16 0 2.860 2.850 2.860 2.840 2.880 1,568,000 4,472,460 2.8523 2.860 2.850 2.860 2.840 2.880 1,568,000 2.8523 0.35%
2021-02-11 0 2.850 2.840 2.850 2.840 2.880 890,000 2,537,860 2.8515 2.850 2.840 2.850 2.840 2.880 890,000 2.8515 -0.35%
2021-02-10 0 2.860 2.850 2.860 2.850 2.860 470,000 1,341,480 2.8542 2.860 2.850 2.860 2.850 2.860 470,000 2.8542 0.00%
2021-02-09 0 2.860 2.850 2.860 2.850 2.870 406,000 1,160,860 2.8593 2.860 2.850 2.860 2.850 2.870 406,000 2.8593 0.35%
2021-02-08 0 2.850 2.850 2.860 2.840 2.890 1,740,000 4,960,500 2.8509 2.850 2.850 2.860 2.840 2.890 1,740,000 2.8509 0.00%
2021-02-05 0 2.850 2.850 2.860 2.850 2.860 1,232,000 3,515,560 2.8535 2.850 2.850 2.860 2.850 2.860 1,232,000 2.8535 -0.70%
2021-02-04 0 2.870 2.860 2.870 2.840 2.870 1,232,000 3,515,420 2.8534 2.870 2.860 2.870 2.840 2.870 1,232,000 2.8534 0.35%
2021-02-03 0 2.860 2.850 2.860 2.840 2.870 1,273,000 3,635,320 2.8557 2.860 2.850 2.860 2.840 2.870 1,273,000 2.8557 -0.35%
2021-02-02 0 2.870 2.860 2.870 2.840 2.880 706,000 2,016,100 2.8557 2.870 2.860 2.870 2.840 2.880 706,000 2.8557 0.70%
2021-02-01 0 2.850 2.840 2.850 2.830 2.860 428,006 1,216,656 2.8426 2.850 2.840 2.850 2.830 2.860 428,006 2.8426 0.71%
2021-01-29 0 2.830 2.820 2.830 2.820 2.840 1,158,000 3,277,080 2.8299 2.830 2.820 2.830 2.820 2.840 1,158,000 2.8299 -0.35%
2021-01-28 0 2.840 2.830 2.840 2.830 2.840 3,332,000 9,430,000 2.8301 2.840 2.830 2.840 2.830 2.840 3,332,000 2.8301 0.00%
2021-01-27 0 2.840 2.830 2.840 2.820 2.860 1,010,000 2,861,680 2.8333 2.840 2.830 2.840 2.820 2.860 1,010,000 2.8333 0.71%
2021-01-26 0 2.820 2.810 2.820 2.810 2.830 308,000 868,080 2.8184 2.820 2.810 2.820 2.810 2.830 308,000 2.8184 0.00%
2021-01-25 0 2.820 2.810 2.820 2.810 2.820 1,584,000 4,451,440 2.8103 2.820 2.810 2.820 2.810 2.820 1,584,000 2.8103 0.36%
2021-01-22 0 2.810 2.810 2.820 2.800 2.830 2,924,466 8,208,306 2.8068 2.810 2.810 2.820 2.800 2.830 2,924,466 2.8068 0.00%
2021-01-21 0 2.810 2.800 2.810 2.780 2.820 3,892,100 10,913,900 2.8041 2.810 2.800 2.810 2.780 2.820 3,892,100 2.8041 1.81%
2021-01-20 0 2.760 2.750 2.760 2.740 2.790 2,082,000 5,744,710 2.7592 2.760 2.750 2.760 2.740 2.790 2,082,000 2.7592 -0.36%
2021-01-19 0 2.770 2.760 2.770 2.760 2.770 282,000 779,880 2.7655 2.770 2.760 2.770 2.760 2.770 282,000 2.7655 0.00%
2021-01-18 0 2.770 2.760 2.770 2.760 2.780 312,000 862,940 2.7658 2.770 2.760 2.770 2.760 2.780 312,000 2.7658 0.00%
2021-01-15 0 2.770 2.760 2.770 2.760 2.770 770,000 2,127,900 2.7635 2.770 2.760 2.770 2.760 2.770 770,000 2.7635 0.00%
2021-01-14 0 2.770 2.760 2.770 2.760 2.770 1,046,000 2,896,160 2.7688 2.770 2.760 2.770 2.760 2.770 1,046,000 2.7688 0.36%
2021-01-13 0 2.760 2.760 2.770 2.750 2.770 1,086,000 3,002,300 2.7645 2.760 2.760 2.770 2.750 2.770 1,086,000 2.7645 -0.36%
2021-01-12 0 2.770 2.760 2.770 2.760 2.790 2,300,000 6,367,600 2.7685 2.770 2.760 2.770 2.760 2.790 2,300,000 2.7685 0.36%
2021-01-11 0 2.760 2.760 2.770 2.760 2.780 11,210,000 30,943,600 2.7604 2.760 2.760 2.770 2.760 2.780 11,210,000 2.7604 -0.36%
2021-01-08 0 2.770 2.760 2.770 2.750 2.770 1,708,000 4,714,500 2.7602 2.770 2.760 2.770 2.750 2.770 1,708,000 2.7602 0.36%
2021-01-07 0 2.760 2.750 2.770 2.740 2.770 1,367,026 3,766,510 2.7553 2.760 2.750 2.770 2.740 2.770 1,367,026 2.7553 -0.36%
2021-01-06 0 2.770 2.760 2.770 2.760 2.770 822,000 2,270,850 2.7626 2.770 2.760 2.770 2.760 2.770 822,000 2.7626 0.00%
2021-01-05 0 2.770 2.760 2.770 2.760 2.780 944,000 2,615,470 2.7706 2.770 2.760 2.770 2.760 2.780 944,000 2.7706 0.00%
2021-01-04 0 2.770 2.760 2.770 2.760 2.790 1,880,000 5,211,660 2.7722 2.770 2.760 2.770 2.760 2.790 1,880,000 2.7722 -0.72%
2020-12-31 0 2.790 2.780 2.790 2.770 2.810 4,184,000 11,645,500 2.7833 2.790 2.780 2.790 2.770 2.810 4,184,000 2.7833 -0.36%
2020-12-30 0 2.800 2.780 2.800 2.770 2.800 2,334,000 6,486,720 2.7792 2.800 2.780 2.800 2.770 2.800 2,334,000 2.7792 0.36%
2020-12-29 0 2.790 2.780 2.790 2.770 2.810 5,048,000 14,043,680 2.7820 2.790 2.780 2.790 2.770 2.810 5,048,000 2.7820 0.72%
2020-12-28 0 2.770 2.770 2.780 2.760 2.780 1,910,000 5,295,200 2.7724 2.770 2.770 2.780 2.760 2.780 1,910,000 2.7724 0.00%
2020-12-24 0 2.770 2.760 2.770 2.750 2.770 398,000 1,096,940 2.7561 2.770 2.760 2.770 2.750 2.770 398,000 2.7561 0.73%
2020-12-23 0 2.750 2.750 2.760 2.750 2.760 1,358,000 3,736,180 2.7512 2.750 2.750 2.760 2.750 2.760 1,358,000 2.7512 -0.36%
2020-12-22 0 2.760 2.750 2.760 2.750 2.770 910,000 2,515,320 2.7641 2.760 2.750 2.760 2.750 2.770 910,000 2.7641 -0.36%
2020-12-21 0 2.770 2.760 2.770 2.750 2.770 1,930,422 5,317,815 2.7547 2.770 2.760 2.770 2.750 2.770 1,930,422 2.7547 0.73%
2020-12-18 0 2.750 2.740 2.750 2.740 2.770 7,222,000 19,844,520 2.7478 2.750 2.740 2.750 2.740 2.770 7,222,000 2.7478 0.00%
2020-12-17 0 2.750 2.750 2.760 2.750 2.760 1,988,000 5,478,420 2.7557 2.750 2.750 2.760 2.750 2.760 1,988,000 2.7557 -0.36%
2020-12-16 0 2.760 2.750 2.760 2.750 2.760 1,429,312 3,935,342 2.7533 2.760 2.750 2.760 2.750 2.760 1,429,312 2.7533 0.00%
2020-12-15 0 2.760 2.750 2.760 2.750 2.770 13,338,488 36,830,307 2.7612 2.760 2.750 2.760 2.750 2.770 13,338,488 2.7612 0.00%
2020-12-14 0 2.760 2.760 2.770 2.760 2.770 4,470,000 12,362,920 2.7658 2.760 2.760 2.770 2.760 2.770 4,470,000 2.7658 -0.36%
2020-12-11 0 2.770 2.760 2.770 2.760 2.770 4,804,000 13,287,520 2.7659 2.770 2.760 2.770 2.760 2.770 4,804,000 2.7659 0.00%
2020-12-10 0 2.770 2.770 2.780 2.770 2.780 4,138,000 11,491,580 2.7771 2.770 2.770 2.780 2.770 2.780 4,138,000 2.7771 -0.36%
2020-12-09 0 2.780 2.770 2.780 2.770 2.790 12,949,758 35,963,381 2.7771 2.780 2.770 2.780 2.770 2.790 12,949,758 2.7771 -0.36%
2020-12-08 0 2.790 2.780 2.790 2.780 2.820 8,408,000 23,473,600 2.7918 2.790 2.780 2.790 2.780 2.820 8,408,000 2.7918 -0.71%
2020-12-07 0 2.810 2.800 2.810 2.730 2.820 55,825,903 154,358,612 2.7650 2.810 2.800 2.810 2.730 2.820 55,825,903 2.7650 44.85%
2020-12-04 1 - - - - - 0 0 - 1.940 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 1.940 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 1.940 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 1.940 - - - - 0 - 0.00%
2020-11-30 1 1.940 1.940 1.950 1.630 2.010 15,972,000 29,812,040 1.8665 1.940 1.940 1.950 1.630 2.010 15,972,000 1.8665 19.02%
2020-11-27 0 1.630 1.630 1.640 1.550 1.680 2,080,000 3,366,220 1.6184 1.630 1.630 1.640 1.550 1.680 2,080,000 1.6184 5.16%
2020-11-26 0 1.550 1.540 1.550 1.480 1.550 1,942,000 2,939,880 1.5138 1.550 1.540 1.550 1.480 1.550 1,942,000 1.5138 5.44%
2020-11-25 0 1.470 1.460 1.470 1.450 1.610 1,802,000 2,758,960 1.5311 1.470 1.460 1.470 1.450 1.610 1,802,000 1.5311 -3.92%
2020-11-24 0 1.530 1.520 1.530 1.500 1.600 4,626,000 7,269,360 1.5714 1.530 1.520 1.530 1.500 1.600 4,626,000 1.5714 -2.55%
2020-11-23 0 1.570 1.560 1.570 1.470 1.680 6,590,000 10,359,140 1.5719 1.570 1.560 1.570 1.470 1.680 6,590,000 1.5719 8.28%
2020-11-20 0 1.450 1.450 1.470 1.380 1.510 4,538,000 6,604,140 1.4553 1.450 1.450 1.470 1.380 1.510 4,538,000 1.4553 -4.61%
2020-11-19 0 1.520 1.510 1.520 1.310 1.550 5,766,000 8,452,780 1.4660 1.520 1.510 1.520 1.310 1.550 5,766,000 1.4660 13.43%
2020-11-18 0 1.340 1.310 1.340 1.250 1.350 1,118,000 1,463,280 1.3088 1.340 1.310 1.340 1.250 1.350 1,118,000 1.3088 6.35%
2020-11-17 0 1.260 1.260 1.270 1.260 1.260 96,000 120,960 1.2600 1.260 1.260 1.270 1.260 1.260 96,000 1.2600 -2.33%
2020-11-16 0 1.290 1.260 1.290 1.240 1.290 286,000 360,700 1.2612 1.290 1.260 1.290 1.240 1.290 286,000 1.2612 0.78%
2020-11-13 0 1.280 1.280 1.290 1.180 1.290 238,000 300,900 1.2643 1.280 1.280 1.290 1.180 1.290 238,000 1.2643 3.23%
2020-11-12 0 1.240 1.230 1.260 1.120 1.250 1,600,000 1,930,060 1.2063 1.240 1.230 1.260 1.120 1.250 1,600,000 1.2063 -0.80%
2020-11-11 0 1.250 1.250 1.310 1.240 1.320 1,254,000 1,572,400 1.2539 1.250 1.250 1.310 1.240 1.320 1,254,000 1.2539 -2.34%
2020-11-10 0 1.280 1.280 1.300 1.260 1.360 2,110,000 2,718,180 1.2882 1.280 1.280 1.300 1.260 1.360 2,110,000 1.2882 -0.78%
2020-11-09 0 1.290 1.270 1.290 1.290 1.390 1,824,000 2,437,040 1.3361 1.290 1.270 1.290 1.290 1.390 1,824,000 1.3361 -3.01%
2020-11-06 0 1.330 1.330 1.340 1.200 1.330 4,342,000 5,499,280 1.2665 1.330 1.330 1.340 1.200 1.330 4,342,000 1.2665 12.71%
2020-11-05 0 1.180 1.160 1.190 1.130 1.190 662,000 770,320 1.1636 1.180 1.160 1.190 1.130 1.190 662,000 1.1636 2.61%
2020-11-04 0 1.150 1.150 1.170 1.140 1.260 3,584,000 4,331,900 1.2087 1.150 1.150 1.170 1.140 1.260 3,584,000 1.2087 -1.71%
2020-11-03 0 1.170 1.150 1.170 1.080 1.200 4,140,000 4,726,020 1.1416 1.170 1.150 1.170 1.080 1.200 4,140,000 1.1416 10.38%
2020-11-02 0 1.060 1.060 1.070 1.040 1.060 150,000 158,720 1.0581 1.060 1.060 1.070 1.040 1.060 150,000 1.0581 -0.93%
2020-10-30 0 1.070 1.060 1.070 1.050 1.100 552,000 594,000 1.0761 1.070 1.060 1.070 1.050 1.100 552,000 1.0761 1.90%
2020-10-29 0 1.050 1.050 1.100 1.010 1.060 184,000 191,380 1.0401 1.050 1.050 1.100 1.010 1.060 184,000 1.0401 -6.25%
2020-10-28 0 1.120 1.100 1.120 1.000 1.120 3,342,000 3,647,780 1.0915 1.120 1.100 1.120 1.000 1.120 3,342,000 1.0915 12.00%
2020-10-27 0 1.000 1.000 1.030 1.000 1.000 38,000 38,000 1.0000 1.000 1.000 1.030 1.000 1.000 38,000 1.0000 -2.91%
2020-10-23 0 1.030 1.010 1.030 1.020 1.030 16,000 16,360 1.0225 1.030 1.010 1.030 1.020 1.030 16,000 1.0225 0.00%
2020-10-22 0 1.030 1.010 1.050 1.030 1.060 128,000 133,020 1.0392 1.030 1.010 1.050 1.030 1.060 128,000 1.0392 -0.96%
2020-10-21 0 1.040 1.010 1.040 1.000 1.040 66,000 67,300 1.0197 1.040 1.010 1.040 1.000 1.040 66,000 1.0197 0.00%
2020-10-20 0 1.040 1.010 1.040 1.000 1.040 22,000 22,180 1.0082 1.040 1.010 1.040 1.000 1.040 22,000 1.0082 -0.95%
2020-10-19 0 1.050 1.020 1.050 1.040 1.070 170,000 178,140 1.0479 1.050 1.020 1.050 1.040 1.070 170,000 1.0479 0.96%
2020-10-16 0 1.040 1.020 1.040 1.020 1.050 214,000 221,680 1.0359 1.040 1.020 1.040 1.020 1.050 214,000 1.0359 1.96%
2020-10-15 0 1.020 1.010 1.040 - - 0 0 - 1.020 1.010 1.040 - - 0 - 0.00%
2020-10-14 0 1.020 1.020 1.040 1.020 1.030 104,000 106,580 1.0248 1.020 1.020 1.040 1.020 1.030 104,000 1.0248 0.99%
2020-10-12 0 1.010 1.010 1.030 1.000 1.010 462,000 462,920 1.0020 1.010 1.010 1.030 1.000 1.010 462,000 1.0020 -0.98%
2020-10-09 0 1.020 1.020 1.030 1.020 1.030 32,000 32,900 1.0281 1.020 1.020 1.030 1.020 1.030 32,000 1.0281 -0.97%
2020-10-08 0 1.030 1.030 1.050 1.030 1.030 60,000 61,800 1.0300 1.030 1.030 1.050 1.030 1.030 60,000 1.0300 0.00%
2020-10-07 0 1.030 1.020 1.030 1.000 1.050 136,000 139,640 1.0268 1.030 1.020 1.030 1.000 1.050 136,000 1.0268 1.98%
2020-10-06 0 1.010 1.010 1.030 1.010 1.030 28,000 28,360 1.0129 1.010 1.010 1.030 1.010 1.030 28,000 1.0129 -0.98%
2020-10-05 0 1.020 1.010 1.040 1.010 1.020 42,000 42,820 1.0195 1.020 1.010 1.040 1.010 1.020 42,000 1.0195 0.99%
2020-09-30 0 1.010 1.010 1.040 1.010 1.040 48,200 50,068 1.0388 1.010 1.010 1.040 1.010 1.040 48,200 1.0388 -1.94%
2020-09-29 0 1.030 1.010 1.030 1.000 1.030 52,097 52,973 1.0168 1.030 1.010 1.030 1.000 1.030 52,097 1.0168 -0.96%
2020-09-28 0 1.040 1.030 1.050 1.030 1.110 138,000 143,940 1.0430 1.040 1.030 1.050 1.030 1.110 138,000 1.0430 0.97%
2020-09-25 0 1.030 1.010 1.030 1.010 1.030 136,000 139,400 1.0250 1.030 1.010 1.030 1.010 1.030 136,000 1.0250 0.00%
2020-09-24 0 1.030 1.030 1.040 1.020 1.040 272,000 279,340 1.0270 1.030 1.030 1.040 1.020 1.040 272,000 1.0270 -0.96%
2020-09-23 0 1.040 1.040 1.050 1.020 1.050 402,000 418,660 1.0414 1.040 1.040 1.050 1.020 1.050 402,000 1.0414 0.97%
2020-09-22 0 1.030 1.030 1.040 1.000 1.050 540,000 558,260 1.0338 1.030 1.030 1.040 1.000 1.050 540,000 1.0338 0.00%
2020-09-21 0 1.030 1.030 1.040 1.010 1.030 318,000 326,860 1.0279 1.030 1.030 1.040 1.010 1.030 318,000 1.0279 0.00%
2020-09-18 0 1.030 1.010 1.030 1.030 1.050 512,000 528,320 1.0319 1.030 1.010 1.030 1.030 1.050 512,000 1.0319 1.98%
2020-09-17 0 1.010 1.010 1.030 1.010 1.040 44,000 45,040 1.0236 1.010 1.010 1.030 1.010 1.040 44,000 1.0236 0.00%
2020-09-16 0 1.010 1.010 1.030 0.990 1.030 528,000 531,580 1.0068 1.010 1.010 1.030 0.990 1.030 528,000 1.0068 -0.98%
2020-09-15 0 1.020 1.000 1.030 0.980 1.030 344,000 345,760 1.0051 1.020 1.000 1.030 0.980 1.030 344,000 1.0051 4.08%
2020-09-14 0 0.980 0.980 0.990 0.980 1.010 260,000 257,480 0.9903 0.980 0.980 0.990 0.980 1.010 260,000 0.9903 1.03%
2020-09-11 0 0.970 0.960 0.980 0.960 0.990 472,000 458,100 0.9706 0.970 0.960 0.980 0.960 0.990 472,000 0.9706 -3.00%
2020-09-10 0 1.000 0.990 1.000 0.990 1.010 414,000 411,780 0.9946 1.000 0.990 1.000 0.990 1.010 414,000 0.9946 1.01%
2020-09-09 0 0.990 0.980 0.990 0.940 1.020 1,144,000 1,127,500 0.9856 0.990 0.980 0.990 0.940 1.020 1,144,000 0.9856 3.13%
2020-09-08 0 0.960 0.950 0.970 0.960 0.970 284,000 274,400 0.9662 0.960 0.950 0.970 0.960 0.970 284,000 0.9662 0.00%
2020-09-07 0 0.960 0.960 0.970 0.960 0.990 510,000 495,680 0.9719 0.960 0.960 0.970 0.960 0.990 510,000 0.9719 -3.03%
2020-09-04 0 0.990 0.990 1.020 0.970 1.000 238,000 234,160 0.9839 0.990 0.990 1.020 0.970 1.000 238,000 0.9839 -1.00%
2020-09-03 0 1.000 1.000 1.030 1.000 1.030 228,000 228,540 1.0024 1.000 1.000 1.030 1.000 1.030 228,000 1.0024 -1.96%
2020-09-02 0 1.020 1.010 1.020 0.980 1.050 504,000 507,280 1.0065 1.020 1.010 1.020 0.980 1.050 504,000 1.0065 -1.92%
2020-09-01 0 1.040 1.040 1.070 1.040 1.080 48,000 50,380 1.0496 1.040 1.040 1.070 1.040 1.080 48,000 1.0496 -1.89%
2020-08-31 0 1.060 1.050 1.080 1.030 1.090 948,000 1,019,600 1.0755 1.060 1.050 1.080 1.030 1.090 948,000 1.0755 2.91%
2020-08-28 0 1.030 1.030 1.040 1.010 1.050 156,000 160,660 1.0299 1.030 1.030 1.040 1.010 1.050 156,000 1.0299 1.98%
2020-08-27 0 1.010 1.010 1.030 1.010 1.060 428,000 441,460 1.0314 1.010 1.010 1.030 1.010 1.060 428,000 1.0314 -6.48%
2020-08-26 0 1.080 1.050 1.080 1.070 1.120 430,000 475,040 1.1047 1.080 1.050 1.080 1.070 1.120 430,000 1.1047 -1.82%
2020-08-25 0 1.100 1.080 1.090 1.050 1.110 1,416,000 1,532,260 1.0821 1.100 1.080 1.090 1.050 1.110 1,416,000 1.0821 4.76%
2020-08-24 0 1.050 1.050 1.070 1.030 1.060 1,096,000 1,146,080 1.0457 1.050 1.050 1.070 1.030 1.060 1,096,000 1.0457 5.00%
2020-08-21 0 1.000 0.980 1.000 0.980 1.010 134,000 132,780 0.9909 1.000 0.980 1.000 0.980 1.010 134,000 0.9909 1.01%
2020-08-20 0 0.990 0.990 1.000 0.980 1.000 164,000 162,260 0.9894 0.990 0.990 1.000 0.980 1.000 164,000 0.9894 -1.00%
2020-08-19 0 1.000 1.000 1.010 0.990 1.040 132,000 132,500 1.0038 1.000 1.000 1.010 0.990 1.040 132,000 1.0038 0.00%
2020-08-18 0 1.000 0.990 1.000 0.990 1.000 324,000 322,260 0.9946 1.000 0.990 1.000 0.990 1.000 324,000 0.9946 0.00%
2020-08-17 0 1.000 0.990 1.000 0.990 1.000 128,000 127,760 0.9981 1.000 0.990 1.000 0.990 1.000 128,000 0.9981 0.00%
2020-08-14 0 1.000 0.980 1.000 0.980 1.000 46,000 45,400 0.9870 1.000 0.980 1.000 0.980 1.000 46,000 0.9870 1.01%
2020-08-13 0 0.990 0.990 1.000 0.970 1.010 340,000 335,440 0.9866 0.990 0.990 1.000 0.970 1.010 340,000 0.9866 -1.00%
2020-08-12 0 1.000 0.980 1.000 0.940 1.040 2,052,000 2,068,580 1.0081 1.000 0.980 1.000 0.940 1.040 2,052,000 1.0081 3.09%
2020-08-11 0 0.970 0.950 0.970 0.940 0.970 290,315 275,986 0.9506 0.970 0.950 0.970 0.940 0.970 290,315 0.9506 1.04%
2020-08-10 0 0.960 0.950 0.960 0.900 0.980 1,396,012 1,298,011 0.9298 0.960 0.950 0.960 0.900 0.980 1,396,012 0.9298 -2.04%
2020-08-07 0 0.980 0.980 0.990 0.980 0.990 138,000 135,700 0.9833 0.980 0.980 0.990 0.980 0.990 138,000 0.9833 -1.01%
2020-08-06 0 0.990 0.980 0.990 0.990 1.000 428,000 426,500 0.9965 0.990 0.980 0.990 0.990 1.000 428,000 0.9965 -1.00%
2020-08-05 0 1.000 0.990 1.000 0.990 1.000 130,000 129,840 0.9988 1.000 0.990 1.000 0.990 1.000 130,000 0.9988 0.00%
2020-08-04 0 1.000 0.990 1.000 1.000 1.030 282,000 286,460 1.0158 1.000 0.990 1.000 1.000 1.030 282,000 1.0158 0.00%
2020-08-03 0 1.000 0.980 1.000 1.000 1.020 566,000 566,040 1.0001 1.000 0.980 1.000 1.000 1.020 566,000 1.0001 0.00%
2020-07-31 0 1.000 1.000 1.010 1.000 1.020 90,000 90,480 1.0053 1.000 1.000 1.010 1.000 1.020 90,000 1.0053 -1.96%
2020-07-30 0 1.020 1.000 1.020 1.010 1.020 114,000 115,160 1.0102 1.020 1.000 1.020 1.010 1.020 114,000 1.0102 0.00%
2020-07-29 0 1.020 1.010 1.020 1.000 1.030 304,000 308,720 1.0155 1.020 1.010 1.020 1.000 1.030 304,000 1.0155 2.00%
2020-07-28 0 1.000 1.000 1.010 0.990 1.000 284,000 283,980 0.9999 1.000 1.000 1.010 0.990 1.000 284,000 0.9999 0.00%
2020-07-27 0 1.000 0.990 1.010 0.950 1.000 634,000 629,360 0.9927 1.000 0.990 1.010 0.950 1.000 634,000 0.9927 1.01%
2020-07-24 0 0.990 0.990 1.000 0.980 1.000 797,030 793,398 0.9954 0.990 0.990 1.000 0.980 1.000 797,030 0.9954 -1.00%
2020-07-23 0 1.000 1.000 1.010 0.980 1.020 1,024,000 1,022,340 0.9984 1.000 1.000 1.010 0.980 1.020 1,024,000 0.9984 -1.96%
2020-07-22 0 1.020 1.000 1.020 1.000 1.040 1,130,000 1,156,700 1.0236 1.020 1.000 1.020 1.000 1.040 1,130,000 1.0236 -0.97%
2020-07-21 0 1.030 1.020 1.030 1.010 1.030 502,000 511,880 1.0197 1.030 1.020 1.030 1.010 1.030 502,000 1.0197 1.98%
2020-07-20 0 1.010 1.000 1.010 1.000 1.010 150,000 150,920 1.0061 1.010 1.000 1.010 1.000 1.010 150,000 1.0061 -0.98%
2020-07-17 0 1.020 1.010 1.020 1.000 1.040 296,000 302,540 1.0221 1.020 1.010 1.020 1.000 1.040 296,000 1.0221 0.00%
2020-07-16 0 1.020 1.000 1.020 1.000 1.020 562,998 568,887 1.0105 1.020 1.000 1.020 1.000 1.020 562,998 1.0105 0.00%
2020-07-15 0 1.020 1.010 1.020 1.000 1.040 1,978,000 2,014,920 1.0187 1.020 1.010 1.020 1.000 1.040 1,978,000 1.0187 -1.92%
2020-07-14 0 1.040 1.030 1.050 1.030 1.060 562,000 584,080 1.0393 1.040 1.030 1.050 1.030 1.060 562,000 1.0393 -2.80%
2020-07-13 0 1.070 1.060 1.070 1.030 1.080 544,000 572,420 1.0522 1.070 1.060 1.070 1.030 1.080 544,000 1.0522 1.90%
2020-07-10 0 1.050 1.040 1.050 1.030 1.060 690,000 719,720 1.0431 1.050 1.040 1.050 1.030 1.060 690,000 1.0431 -1.87%
2020-07-09 0 1.070 1.060 1.070 1.020 1.080 892,000 945,220 1.0597 1.070 1.060 1.070 1.020 1.080 892,000 1.0597 0.00%
2020-07-08 0 1.070 1.070 1.080 1.070 1.130 468,000 513,600 1.0974 1.070 1.070 1.080 1.070 1.130 468,000 1.0974 -3.60%
2020-07-07 0 1.110 1.110 1.120 1.110 1.130 1,984,000 2,221,280 1.1196 1.110 1.110 1.120 1.110 1.130 1,984,000 1.1196 -3.48%
2020-07-06 0 1.150 1.140 1.150 1.110 1.150 604,000 685,420 1.1348 1.150 1.140 1.150 1.110 1.150 604,000 1.1348 1.77%
2020-07-03 0 1.130 1.120 1.140 1.110 1.130 632,000 707,300 1.1191 1.130 1.120 1.140 1.110 1.130 632,000 1.1191 0.00%
2020-07-02 0 1.130 1.130 1.150 1.120 1.160 1,076,000 1,220,440 1.1342 1.130 1.130 1.150 1.120 1.160 1,076,000 1.1342 0.00%
2020-06-30 0 1.130 1.120 1.130 1.100 1.180 1,586,000 1,779,260 1.1219 1.130 1.120 1.130 1.100 1.180 1,586,000 1.1219 0.00%
2020-06-29 0 1.130 1.120 1.130 1.110 1.150 288,000 323,600 1.1236 1.130 1.120 1.130 1.110 1.150 288,000 1.1236 -1.74%
2020-06-26 0 1.150 1.140 1.150 1.130 1.190 378,000 435,380 1.1518 1.150 1.140 1.150 1.130 1.190 378,000 1.1518 -2.54%
2020-06-24 0 1.180 1.180 1.190 1.160 1.200 928,000 1,101,040 1.1865 1.180 1.180 1.190 1.160 1.200 928,000 1.1865 0.85%
2020-06-23 0 1.170 1.170 1.200 1.120 1.180 24,088,000 28,148,340 1.1686 1.170 1.170 1.200 1.120 1.180 24,088,000 1.1686 1.74%
2020-06-22 0 1.150 1.140 1.150 1.140 1.170 468,000 542,540 1.1593 1.150 1.140 1.150 1.140 1.170 468,000 1.1593 -1.71%
2020-06-19 0 1.170 1.170 1.180 1.130 1.190 6,310,000 7,304,480 1.1576 1.170 1.170 1.180 1.130 1.190 6,310,000 1.1576 1.74%
2020-06-18 0 1.150 1.150 1.160 1.130 1.180 1,332,000 1,556,380 1.1685 1.150 1.150 1.160 1.130 1.180 1,332,000 1.1685 -2.54%
2020-06-17 0 1.180 1.170 1.180 1.170 1.230 2,050,000 2,441,980 1.1912 1.180 1.170 1.180 1.170 1.230 2,050,000 1.1912 -1.67%
2020-06-16 0 1.200 1.200 1.210 1.180 1.210 1,510,000 1,804,680 1.1952 1.200 1.200 1.210 1.180 1.210 1,510,000 1.1952 5.26%
2020-06-15 0 1.140 1.140 1.170 1.140 1.280 3,794,000 4,466,060 1.1771 1.140 1.140 1.170 1.140 1.280 3,794,000 1.1771 -10.24%
2020-06-12 0 1.270 1.270 1.280 1.230 1.300 864,002 1,095,602 1.2681 1.270 1.270 1.280 1.230 1.300 864,002 1.2681 -5.22%
2020-06-11 0 1.340 1.340 1.350 1.330 1.470 1,516,900 2,080,050 1.3713 1.340 1.340 1.350 1.330 1.470 1,516,900 1.3713 -4.29%
2020-06-10 0 1.400 1.400 1.410 1.330 1.490 7,163,002 10,050,392 1.4031 1.400 1.400 1.410 1.330 1.490 7,163,002 1.4031 5.26%
2020-06-09 0 1.330 1.330 1.350 1.240 1.450 6,476,000 8,755,720 1.3520 1.330 1.330 1.350 1.240 1.450 6,476,000 1.3520 8.13%
2020-06-08 0 1.230 1.230 1.250 1.220 1.270 1,772,000 2,213,520 1.2492 1.230 1.230 1.250 1.220 1.270 1,772,000 1.2492 0.00%
2020-06-05 0 1.230 1.230 1.240 1.210 1.250 1,048,000 1,296,520 1.2371 1.230 1.230 1.240 1.210 1.250 1,048,000 1.2371 -0.81%
2020-06-04 0 1.240 1.220 1.240 1.220 1.240 184,000 226,240 1.2296 1.240 1.220 1.240 1.220 1.240 184,000 1.2296 0.81%
2020-06-03 0 1.230 1.200 1.230 1.180 1.250 138,000 168,460 1.2207 1.230 1.200 1.230 1.180 1.250 138,000 1.2207 -2.38%
2020-06-02 0 1.260 1.240 1.260 1.230 1.270 998,000 1,253,020 1.2555 1.260 1.240 1.260 1.230 1.270 998,000 1.2555 4.13%
2020-06-01 0 1.210 1.210 1.240 1.160 1.250 3,067,152 3,710,238 1.2097 1.210 1.210 1.240 1.160 1.250 3,067,152 1.2097 0.83%
2020-05-29 0 1.200 1.200 1.210 1.140 1.280 7,255,915 8,796,960 1.2124 1.200 1.200 1.210 1.140 1.280 7,255,915 1.2124 -1.64%
2020-05-28 0 1.220 1.220 1.230 1.130 1.250 2,518,000 3,003,300 1.1927 1.220 1.220 1.230 1.130 1.250 2,518,000 1.1927 5.17%
2020-05-27 0 1.160 1.160 1.170 1.080 1.220 2,140,213 2,492,078 1.1644 1.160 1.160 1.170 1.080 1.220 2,140,213 1.1644 5.45%
2020-05-26 0 1.100 1.100 1.120 1.070 1.130 482,000 533,620 1.1071 1.100 1.100 1.120 1.070 1.130 482,000 1.1071 -0.90%
2020-05-25 0 1.110 1.110 1.130 1.020 1.120 1,022,000 1,132,100 1.1077 1.110 1.110 1.130 1.020 1.120 1,022,000 1.1077 0.00%
2020-05-22 0 1.110 1.110 1.120 1.100 1.160 730,000 823,520 1.1281 1.110 1.110 1.120 1.100 1.160 730,000 1.1281 -4.31%
2020-05-21 0 1.160 1.150 1.160 1.160 1.200 498,249 584,986 1.1741 1.160 1.150 1.160 1.160 1.200 498,249 1.1741 -0.85%
2020-05-20 0 1.170 1.170 1.180 1.140 1.200 1,416,000 1,664,340 1.1754 1.170 1.170 1.180 1.140 1.200 1,416,000 1.1754 3.54%
2020-05-19 0 1.130 1.130 1.140 1.080 1.160 2,880,000 3,260,220 1.1320 1.130 1.130 1.140 1.080 1.160 2,880,000 1.1320 0.00%
2020-05-18 0 1.130 1.130 1.140 1.100 1.150 1,064,000 1,189,860 1.1183 1.130 1.130 1.140 1.100 1.150 1,064,000 1.1183 0.00%
2020-05-15 0 1.130 1.130 1.140 1.100 1.130 494,000 551,460 1.1163 1.130 1.130 1.140 1.100 1.130 494,000 1.1163 0.00%
2020-05-14 0 1.130 1.130 1.160 1.130 1.220 1,046,000 1,207,140 1.1541 1.130 1.130 1.160 1.130 1.220 1,046,000 1.1541 -6.61%
2020-05-13 0 1.210 1.210 1.220 1.120 1.220 1,592,000 1,910,420 1.2000 1.210 1.210 1.220 1.120 1.220 1,592,000 1.2000 -1.63%
2020-05-12 0 1.230 1.220 1.230 1.210 1.250 236,000 289,240 1.2256 1.230 1.220 1.230 1.210 1.250 236,000 1.2256 -2.38%
2020-05-11 0 1.260 1.260 1.280 1.260 1.270 328,000 414,520 1.2638 1.260 1.260 1.280 1.260 1.270 328,000 1.2638 0.00%
2020-05-08 0 1.260 1.250 1.260 1.250 1.270 230,626 289,991 1.2574 1.260 1.250 1.260 1.250 1.270 230,626 1.2574 0.00%
2020-05-07 0 1.260 1.260 1.290 1.260 1.290 214,000 272,580 1.2737 1.260 1.260 1.290 1.260 1.290 214,000 1.2737 -0.79%
2020-05-06 0 1.270 1.270 1.280 1.270 1.290 110,000 141,120 1.2829 1.270 1.270 1.280 1.270 1.290 110,000 1.2829 0.00%
2020-05-05 0 1.270 1.270 1.280 1.250 1.300 942,600 1,199,576 1.2726 1.270 1.270 1.280 1.250 1.300 942,600 1.2726 1.60%
2020-05-04 0 1.250 1.250 1.270 1.250 1.340 482,200 625,312 1.2968 1.250 1.250 1.270 1.250 1.340 482,200 1.2968 -5.30%
2020-04-29 0 1.320 1.320 1.340 1.320 1.340 108,000 143,560 1.3293 1.320 1.320 1.340 1.320 1.340 108,000 1.3293 -0.75%
2020-04-28 0 1.330 1.330 1.340 1.310 1.350 222,000 297,460 1.3399 1.330 1.330 1.340 1.310 1.350 222,000 1.3399 0.76%
2020-04-27 0 1.320 1.320 1.340 1.320 1.340 226,000 300,120 1.3280 1.320 1.320 1.340 1.320 1.340 226,000 1.3280 0.00%
2020-04-24 0 1.320 1.320 1.330 1.320 1.350 154,000 205,720 1.3358 1.320 1.320 1.330 1.320 1.350 154,000 1.3358 -1.49%
2020-04-23 0 1.340 1.310 1.340 1.310 1.350 238,000 317,220 1.3329 1.340 1.310 1.340 1.310 1.350 238,000 1.3329 2.29%
2020-04-22 0 1.310 1.310 1.340 1.310 1.340 20,000 26,600 1.3300 1.310 1.310 1.340 1.310 1.340 20,000 1.3300 -3.68%
2020-04-21 0 1.360 1.350 1.360 1.330 1.370 160,000 213,540 1.3346 1.360 1.350 1.360 1.330 1.370 160,000 1.3346 -2.16%
2020-04-20 0 1.390 1.360 1.390 1.380 1.400 386,000 535,120 1.3863 1.390 1.360 1.390 1.380 1.400 386,000 1.3863 0.00%
2020-04-17 0 1.390 1.390 1.410 1.320 1.430 1,048,000 1,443,940 1.3778 1.390 1.390 1.410 1.320 1.430 1,048,000 1.3778 6.11%
2020-04-16 0 1.310 1.300 1.320 1.300 1.340 184,000 242,240 1.3165 1.310 1.300 1.320 1.300 1.340 184,000 1.3165 -2.96%
2020-04-15 0 1.350 1.320 1.350 1.280 1.350 750,213 989,965 1.3196 1.350 1.320 1.350 1.280 1.350 750,213 1.3196 3.85%
2020-04-14 0 1.300 1.280 1.310 1.230 1.340 1,854,000 2,395,920 1.2923 1.300 1.280 1.310 1.230 1.340 1,854,000 1.2923 1.56%
2020-04-09 0 1.280 1.280 1.310 1.270 1.320 1,224,000 1,600,380 1.3075 1.280 1.280 1.310 1.270 1.320 1,224,000 1.3075 -0.78%
2020-04-08 0 1.290 1.290 1.310 1.290 1.310 48,000 62,680 1.3058 1.290 1.290 1.310 1.290 1.310 48,000 1.3058 -1.53%
2020-04-07 0 1.310 1.310 1.320 1.310 1.330 266,000 350,540 1.3178 1.310 1.310 1.320 1.310 1.330 266,000 1.3178 0.77%
2020-04-06 0 1.300 1.300 1.320 1.300 1.340 74,000 97,660 1.3197 1.300 1.300 1.320 1.300 1.340 74,000 1.3197 -1.52%
2020-04-03 0 1.320 1.310 1.330 1.300 1.320 26,000 34,020 1.3085 1.320 1.310 1.330 1.300 1.320 26,000 1.3085 0.00%
2020-04-02 0 1.320 1.310 1.330 1.310 1.330 22,000 29,120 1.3236 1.320 1.310 1.330 1.310 1.330 22,000 1.3236 -2.22%
2020-04-01 0 1.350 1.300 1.350 1.320 1.350 54,000 72,540 1.3433 1.350 1.300 1.350 1.320 1.350 54,000 1.3433 0.75%
2020-03-31 0 1.340 1.330 1.340 1.340 1.370 74,000 100,500 1.3581 1.340 1.330 1.340 1.340 1.370 74,000 1.3581 -3.60%
2020-03-30 0 1.390 1.380 1.420 1.370 1.440 62,000 87,120 1.4052 1.390 1.380 1.420 1.370 1.440 62,000 1.4052 -3.47%
2020-03-27 0 1.440 1.430 1.440 1.430 1.430 20,000 28,620 1.4310 1.440 1.430 1.440 1.430 1.430 20,000 1.4310 1.41%
2020-03-26 0 1.420 1.420 1.440 1.400 1.450 3,348,000 4,795,500 1.4323 1.420 1.420 1.440 1.400 1.450 3,348,000 1.4323 -1.39%
2020-03-25 0 1.440 1.420 1.440 1.360 1.440 98,000 136,380 1.3916 1.440 1.420 1.440 1.360 1.440 98,000 1.3916 9.92%
2020-03-24 0 1.310 1.310 1.330 1.290 1.330 1,534,000 2,015,480 1.3139 1.310 1.310 1.330 1.290 1.330 1,534,000 1.3139 2.34%
2020-03-23 0 1.280 1.280 1.300 1.280 1.330 226,078 291,815 1.2908 1.280 1.280 1.300 1.280 1.330 226,078 1.2908 -4.48%
2020-03-20 0 1.340 1.340 1.370 1.340 1.370 74,000 100,080 1.3524 1.340 1.340 1.370 1.340 1.370 74,000 1.3524 2.29%
2020-03-19 0 1.310 1.300 1.310 1.300 1.380 278,025 372,273 1.3390 1.310 1.300 1.310 1.300 1.380 278,025 1.3390 -4.38%
2020-03-18 0 1.370 1.370 1.380 1.350 1.450 106,000 145,640 1.3740 1.370 1.370 1.380 1.350 1.450 106,000 1.3740 -0.72%
2020-03-17 0 1.380 1.380 1.390 1.370 1.410 110,000 152,600 1.3873 1.380 1.380 1.390 1.370 1.410 110,000 1.3873 0.00%
2020-03-16 0 1.380 1.380 1.430 1.380 1.480 127,094 180,125 1.4173 1.380 1.380 1.430 1.380 1.480 127,094 1.4173 -4.17%
2020-03-13 0 1.440 1.400 1.440 1.200 1.480 764,000 1,000,200 1.3092 1.440 1.400 1.440 1.200 1.480 764,000 1.3092 3.60%
2020-03-12 0 1.390 1.390 1.400 1.370 1.410 63,577 88,104 1.3858 1.390 1.390 1.400 1.370 1.410 63,577 1.3858 -2.11%
2020-03-11 0 1.420 1.420 1.450 1.400 1.430 544,000 771,520 1.4182 1.420 1.420 1.450 1.400 1.430 544,000 1.4182 -0.70%
2020-03-10 0 1.430 1.400 1.430 1.400 1.450 374,000 531,940 1.4223 1.430 1.400 1.430 1.400 1.450 374,000 1.4223 -1.38%
2020-03-09 0 1.450 1.430 1.450 1.380 1.560 371,004 542,065 1.4611 1.450 1.430 1.450 1.380 1.560 371,004 1.4611 -3.33%
2020-03-06 0 1.500 1.500 1.560 1.500 1.550 174,179 265,603 1.5249 1.500 1.500 1.560 1.500 1.550 174,179 1.5249 -1.32%
2020-03-05 0 1.520 1.520 1.550 1.520 1.540 280,000 429,000 1.5321 1.520 1.520 1.550 1.520 1.540 280,000 1.5321 0.00%
2020-03-04 0 1.520 1.520 1.550 1.520 1.550 124,817 191,017 1.5304 1.520 1.520 1.550 1.520 1.550 124,817 1.5304 -3.18%
2020-03-03 0 1.570 1.550 1.570 1.560 1.600 128,000 203,380 1.5889 1.570 1.550 1.570 1.560 1.600 128,000 1.5889 0.64%
2020-03-02 0 1.560 1.560 1.600 1.550 1.590 72,000 112,360 1.5606 1.560 1.560 1.600 1.550 1.590 72,000 1.5606 0.65%
2020-02-28 0 1.550 1.550 1.580 1.550 1.600 236,000 369,140 1.5642 1.550 1.550 1.580 1.550 1.600 236,000 1.5642 -4.32%
2020-02-27 0 1.620 1.620 1.630 1.600 1.660 308,000 498,280 1.6178 1.620 1.620 1.630 1.600 1.660 308,000 1.6178 -2.41%
2020-02-26 0 1.660 1.640 1.660 1.620 1.680 904,000 1,486,100 1.6439 1.660 1.640 1.660 1.620 1.680 904,000 1.6439 -0.60%
2020-02-25 0 1.670 1.670 1.680 1.670 1.680 112,000 187,560 1.6746 1.670 1.670 1.680 1.670 1.680 112,000 1.6746 0.00%
2020-02-24 0 1.670 1.660 1.680 1.660 1.760 450,000 765,420 1.7009 1.670 1.660 1.680 1.660 1.760 450,000 1.7009 -5.11%
2020-02-21 0 1.760 1.750 1.790 1.730 1.760 257,025 448,073 1.7433 1.760 1.750 1.790 1.730 1.760 257,025 1.7433 1.15%
2020-02-20 0 1.740 1.740 1.750 1.720 1.770 78,000 136,440 1.7492 1.740 1.740 1.750 1.720 1.770 78,000 1.7492 -1.14%
2020-02-19 0 1.760 1.750 1.800 1.750 1.810 84,000 148,840 1.7719 1.760 1.750 1.800 1.750 1.810 84,000 1.7719 0.57%
2020-02-18 0 1.750 1.730 1.800 1.730 1.800 318,910 563,456 1.7668 1.750 1.730 1.800 1.730 1.800 318,910 1.7668 -0.57%
2020-02-17 0 1.760 1.750 1.760 1.750 1.760 114,000 199,540 1.7504 1.760 1.750 1.760 1.750 1.760 114,000 1.7504 0.57%
2020-02-14 0 1.750 1.750 1.780 1.740 1.780 140,000 246,060 1.7576 1.750 1.750 1.780 1.740 1.780 140,000 1.7576 0.57%
2020-02-13 0 1.740 1.740 1.750 1.740 1.820 90,000 160,420 1.7824 1.740 1.740 1.750 1.740 1.820 90,000 1.7824 -4.92%
2020-02-12 0 1.830 1.800 1.830 1.770 1.830 188,000 338,580 1.8010 1.830 1.800 1.830 1.770 1.830 188,000 1.8010 2.81%
2020-02-11 0 1.780 1.770 1.780 1.770 1.780 80,000 141,800 1.7725 1.780 1.770 1.780 1.770 1.780 80,000 1.7725 0.00%
2020-02-10 0 1.780 1.760 1.780 1.780 1.800 34,000 60,660 1.7841 1.780 1.760 1.780 1.780 1.800 34,000 1.7841 1.14%
2020-02-07 0 1.760 1.750 1.760 1.740 1.800 134,000 239,560 1.7878 1.760 1.750 1.760 1.740 1.800 134,000 1.7878 -1.68%
2020-02-06 0 1.790 1.780 1.800 1.790 1.790 24,000 42,960 1.7900 1.790 1.780 1.800 1.790 1.790 24,000 1.7900 0.56%
2020-02-05 0 1.780 1.760 1.780 1.780 1.820 80,000 143,400 1.7925 1.780 1.760 1.780 1.780 1.820 80,000 1.7925 -0.56%
2020-02-04 0 1.790 1.770 1.790 1.770 1.880 120,000 217,280 1.8107 1.790 1.770 1.790 1.770 1.880 120,000 1.8107 2.29%
2020-02-03 0 1.750 1.750 1.820 1.750 1.750 8,000 14,000 1.7500 1.750 1.750 1.820 1.750 1.750 8,000 1.7500 0.00%
2020-01-31 0 1.750 1.730 1.750 1.700 1.790 194,000 337,980 1.7422 1.750 1.730 1.750 1.700 1.790 194,000 1.7422 0.57%
2020-01-30 0 1.740 1.740 1.760 1.740 1.780 137,000 240,140 1.7528 1.740 1.740 1.760 1.740 1.780 137,000 1.7528 -1.14%
2020-01-29 0 1.760 1.760 1.780 1.710 1.830 1,048,871 1,843,071 1.7572 1.760 1.760 1.780 1.710 1.830 1,048,871 1.7572 -6.38%
2020-01-24 0 1.880 1.880 1.910 1.880 1.910 20,000 37,720 1.8860 1.880 1.880 1.910 1.880 1.910 20,000 1.8860 -1.57%
2020-01-23 0 1.910 1.880 1.910 1.870 1.940 560,000 1,067,000 1.9054 1.910 1.880 1.910 1.870 1.940 560,000 1.9054 2.14%
2020-01-22 0 1.870 1.860 1.880 1.840 1.880 270,000 502,700 1.8619 1.870 1.860 1.880 1.840 1.880 270,000 1.8619 0.54%
2020-01-21 0 1.860 1.850 1.860 1.840 1.960 422,000 796,720 1.8880 1.860 1.850 1.860 1.840 1.960 422,000 1.8880 -5.10%
2020-01-20 0 1.960 1.960 1.990 1.940 2.010 166,000 327,000 1.9699 1.960 1.960 1.990 1.940 2.010 166,000 1.9699 -2.49%
2020-01-17 0 2.010 1.970 2.020 1.950 2.070 188,000 383,160 2.0381 2.010 1.970 2.020 1.950 2.070 188,000 2.0381 0.50%
2020-01-16 0 2.000 2.000 2.050 1.970 2.050 306,171 611,073 1.9959 2.000 2.000 2.050 1.970 2.050 306,171 1.9959 1.01%
2020-01-15 0 1.980 1.980 2.000 1.950 1.980 156,000 306,080 1.9621 1.980 1.980 2.000 1.950 1.980 156,000 1.9621 3.13%
2020-01-14 0 1.920 1.920 1.950 1.920 1.950 172,000 333,400 1.9384 1.920 1.920 1.950 1.920 1.950 172,000 1.9384 -0.52%
2020-01-13 0 1.930 1.920 1.930 1.900 1.940 224,000 430,660 1.9226 1.930 1.920 1.930 1.900 1.940 224,000 1.9226 -0.52%
2020-01-10 0 1.940 1.940 1.970 1.940 1.960 44,000 85,880 1.9518 1.940 1.940 1.970 1.940 1.960 44,000 1.9518 -2.51%
2020-01-09 0 1.990 1.950 1.990 1.940 2.000 268,000 532,060 1.9853 1.990 1.950 1.990 1.940 2.000 268,000 1.9853 2.58%
2020-01-08 0 1.940 1.930 1.950 1.910 1.950 116,000 223,580 1.9274 1.940 1.930 1.950 1.910 1.950 116,000 1.9274 -2.51%
2020-01-07 0 1.990 1.940 1.990 1.980 1.990 110,000 218,020 1.9820 1.990 1.940 1.990 1.980 1.990 110,000 1.9820 2.05%
2020-01-06 0 1.950 1.950 1.960 1.930 1.960 254,000 494,400 1.9465 1.950 1.950 1.960 1.930 1.960 254,000 1.9465 -2.50%
2020-01-03 0 2.000 2.000 2.020 1.970 2.090 1,036,000 2,062,680 1.9910 2.000 2.000 2.020 1.970 2.090 1,036,000 1.9910 -0.50%
2020-01-02 0 2.010 2.010 2.020 1.940 2.020 762,571 1,526,393 2.0016 2.010 2.010 2.020 1.940 2.020 762,571 2.0016 7.49%
2019-12-31 0 1.870 1.870 1.900 1.870 1.910 88,000 166,360 1.8905 1.870 1.870 1.900 1.870 1.910 88,000 1.8905 -2.60%
2019-12-30 0 1.920 1.900 1.920 1.880 1.980 566,000 1,091,680 1.9288 1.920 1.900 1.920 1.880 1.980 566,000 1.9288 -0.52%
2019-12-27 0 1.930 1.930 1.950 1.860 1.960 352,000 672,880 1.9116 1.930 1.930 1.950 1.860 1.960 352,000 1.9116 3.21%
2019-12-24 0 1.870 1.870 1.890 1.850 1.920 126,000 236,120 1.8740 1.870 1.870 1.890 1.850 1.920 126,000 1.8740 1.63%
2019-12-23 0 1.840 1.840 1.860 1.790 1.850 1,608,000 2,951,560 1.8355 1.840 1.840 1.860 1.790 1.850 1,608,000 1.8355 2.79%
2019-12-20 0 1.790 1.790 1.830 1.770 1.830 488,000 876,440 1.7960 1.790 1.790 1.830 1.770 1.830 488,000 1.7960 1.70%
2019-12-19 0 1.760 1.740 1.760 1.730 1.770 540,000 945,980 1.7518 1.760 1.740 1.760 1.730 1.770 540,000 1.7518 0.57%
2019-12-18 0 1.750 1.740 1.770 1.750 1.800 554,000 980,860 1.7705 1.750 1.740 1.770 1.750 1.800 554,000 1.7705 -1.13%
2019-12-17 0 1.770 1.770 1.790 1.750 1.830 612,000 1,087,400 1.7768 1.770 1.770 1.790 1.750 1.830 612,000 1.7768 1.72%
2019-12-16 0 1.740 1.740 1.750 1.740 1.830 688,000 1,222,320 1.7766 1.740 1.740 1.750 1.740 1.830 688,000 1.7766 -2.25%
2019-12-13 0 1.780 1.780 1.800 1.740 1.870 1,867,303 3,394,140 1.8177 1.780 1.780 1.800 1.740 1.870 1,867,303 1.8177 1.71%
2019-12-12 0 1.750 1.740 1.750 1.740 1.770 484,000 848,700 1.7535 1.750 1.740 1.750 1.740 1.770 484,000 1.7535 -1.13%
2019-12-11 0 1.770 1.760 1.780 1.750 1.800 242,000 429,900 1.7764 1.770 1.760 1.780 1.750 1.800 242,000 1.7764 -1.12%
2019-12-10 0 1.790 1.780 1.810 1.760 1.820 192,000 344,240 1.7929 1.790 1.780 1.810 1.760 1.820 192,000 1.7929 1.13%
2019-12-09 0 1.770 1.770 1.800 1.770 1.820 732,027 1,318,927 1.8017 1.770 1.770 1.800 1.770 1.820 732,027 1.8017 -1.67%
2019-12-06 0 1.800 1.790 1.800 1.700 1.830 4,121,099 7,429,384 1.8028 1.800 1.790 1.800 1.700 1.830 4,121,099 1.8028 -1.10%
2019-12-05 0 1.820 1.820 1.830 1.820 1.850 756,000 1,382,900 1.8292 1.820 1.820 1.830 1.820 1.850 756,000 1.8292 -1.62%
2019-12-04 0 1.850 1.820 1.850 1.810 1.900 232,000 427,280 1.8417 1.850 1.820 1.850 1.810 1.900 232,000 1.8417 -0.54%
2019-12-03 0 1.860 1.860 1.880 1.830 1.880 300,000 558,840 1.8628 1.860 1.860 1.880 1.830 1.880 300,000 1.8628 -0.53%
2019-12-02 0 1.870 1.860 1.870 1.830 1.900 442,000 820,400 1.8561 1.870 1.860 1.870 1.830 1.900 442,000 1.8561 -1.58%
2019-11-29 0 1.900 1.900 1.910 1.880 1.930 500,700 949,930 1.8972 1.900 1.900 1.910 1.880 1.930 500,700 1.8972 -1.55%
2019-11-28 0 1.930 1.930 1.940 1.930 1.970 446,000 868,580 1.9475 1.930 1.930 1.940 1.930 1.970 446,000 1.9475 -2.03%
2019-11-27 0 1.970 1.970 2.010 1.960 1.970 138,000 271,800 1.9696 1.970 1.970 2.010 1.960 1.970 138,000 1.9696 0.00%
2019-11-26 0 1.970 1.960 1.990 1.960 2.000 329,165 651,616 1.9796 1.970 1.960 1.990 1.960 2.000 329,165 1.9796 -0.51%
2019-11-25 0 1.980 1.980 1.990 1.960 2.030 450,000 893,180 1.9848 1.980 1.980 1.990 1.960 2.030 450,000 1.9848 0.00%
2019-11-22 0 1.980 1.980 2.000 1.960 2.050 446,000 885,200 1.9848 1.980 1.980 2.000 1.960 2.050 446,000 1.9848 -1.49%
2019-11-21 0 2.010 1.960 2.010 1.960 2.030 658,000 1,316,100 2.0002 2.010 1.960 2.010 1.960 2.030 658,000 2.0002 0.50%
2019-11-20 0 2.000 2.000 2.010 1.960 2.100 764,000 1,538,720 2.0140 2.000 2.000 2.010 1.960 2.100 764,000 2.0140 -3.85%
2019-11-19 0 2.080 2.060 2.080 2.050 2.110 524,000 1,085,170 2.0709 2.080 2.060 2.080 2.050 2.110 524,000 2.0709 1.96%
2019-11-18 0 2.040 2.040 2.050 2.010 2.150 536,000 1,103,120 2.0581 2.040 2.040 2.050 2.010 2.150 536,000 2.0581 -3.32%
2019-11-15 0 2.110 2.100 2.110 2.070 2.150 627,200 1,322,588 2.1087 2.110 2.100 2.110 2.070 2.150 627,200 2.1087 -1.86%
2019-11-14 0 2.150 2.140 2.150 2.100 2.200 738,800 1,588,528 2.1501 2.150 2.140 2.150 2.100 2.200 738,800 2.1501 1.42%
2019-11-13 0 2.120 2.120 2.140 2.110 2.160 452,000 960,950 2.1260 2.120 2.120 2.140 2.110 2.160 452,000 2.1260 -3.64%
2019-11-12 0 2.200 2.200 2.210 2.140 2.220 854,000 1,881,090 2.2027 2.200 2.200 2.210 2.140 2.220 854,000 2.2027 0.00%
2019-11-11 0 2.200 2.180 2.220 2.140 2.220 198,000 432,060 2.1821 2.200 2.180 2.220 2.140 2.220 198,000 2.1821 -3.08%
2019-11-08 0 2.270 2.260 2.270 2.180 2.380 924,000 2,113,020 2.2868 2.270 2.260 2.270 2.180 2.380 924,000 2.2868 -3.81%
2019-11-07 0 2.360 2.320 2.360 2.290 2.380 826,000 1,940,260 2.3490 2.360 2.320 2.360 2.290 2.380 826,000 2.3490 3.96%
2019-11-06 0 2.270 2.270 2.280 2.200 2.330 730,000 1,662,480 2.2774 2.270 2.270 2.280 2.200 2.330 730,000 2.2774 3.18%
2019-11-05 0 2.200 2.180 2.200 2.140 2.230 424,000 927,020 2.1864 2.200 2.180 2.200 2.140 2.230 424,000 2.1864 2.80%
2019-11-04 0 2.140 2.130 2.150 2.070 2.150 669,502 1,407,894 2.1029 2.140 2.130 2.150 2.070 2.150 669,502 2.1029 1.90%
2019-11-01 0 2.100 2.100 2.120 2.100 2.140 118,000 248,920 2.1095 2.100 2.100 2.120 2.100 2.140 118,000 2.1095 0.00%
2019-10-31 0 2.100 2.100 2.120 2.050 2.140 276,000 579,500 2.0996 2.100 2.100 2.120 2.050 2.140 276,000 2.0996 0.48%
2019-10-30 0 2.090 2.060 2.090 2.050 2.110 240,000 498,700 2.0779 2.090 2.060 2.090 2.050 2.110 240,000 2.0779 -0.95%
2019-10-29 0 2.110 2.080 2.110 2.080 2.120 86,000 180,080 2.0940 2.110 2.080 2.110 2.080 2.120 86,000 2.0940 0.96%
2019-10-28 0 2.090 2.090 2.150 2.090 2.150 100,000 212,500 2.1250 2.090 2.090 2.150 2.090 2.150 100,000 2.1250 -1.42%
2019-10-25 0 2.120 2.120 2.130 2.030 2.120 316,000 663,160 2.0986 2.120 2.120 2.130 2.030 2.120 316,000 2.0986 0.00%
2019-10-24 0 2.120 2.060 2.120 2.060 2.120 202,078 420,257 2.0797 2.120 2.060 2.120 2.060 2.120 202,078 2.0797 0.00%
2019-10-23 0 2.120 2.080 2.120 2.090 2.270 358,000 775,100 2.1651 2.120 2.080 2.120 2.090 2.270 358,000 2.1651 -3.64%
2019-10-22 0 2.200 2.180 2.250 2.080 2.200 172,000 366,220 2.1292 2.200 2.180 2.250 2.080 2.200 172,000 2.1292 6.80%
2019-10-21 0 2.060 2.050 2.080 2.020 2.070 128,000 262,960 2.0544 2.060 2.050 2.080 2.020 2.070 128,000 2.0544 0.00%
2019-10-18 0 2.060 2.060 2.090 2.040 2.100 176,000 367,100 2.0858 2.060 2.060 2.090 2.040 2.100 176,000 2.0858 -0.96%
2019-10-17 0 2.080 2.080 2.090 2.030 2.090 332,000 685,740 2.0655 2.080 2.080 2.090 2.030 2.090 332,000 2.0655 2.97%
2019-10-16 0 2.020 2.020 2.030 1.990 2.030 266,000 535,580 2.0135 2.020 2.020 2.030 1.990 2.030 266,000 2.0135 -0.49%
2019-10-15 0 2.030 2.030 2.050 2.020 2.050 60,000 121,820 2.0303 2.030 2.030 2.050 2.020 2.050 60,000 2.0303 -0.98%
2019-10-14 0 2.050 2.030 2.040 2.030 2.060 210,000 431,460 2.0546 2.050 2.030 2.040 2.030 2.060 210,000 2.0546 1.49%
2019-10-11 0 2.020 2.020 2.040 2.010 2.100 528,000 1,079,960 2.0454 2.020 2.020 2.040 2.010 2.100 528,000 2.0454 -1.94%
2019-10-10 0 2.060 2.030 2.070 2.010 2.060 224,000 455,920 2.0354 2.060 2.030 2.070 2.010 2.060 224,000 2.0354 0.00%
2019-10-09 0 2.060 2.060 2.100 2.060 2.130 322,000 674,620 2.0951 2.060 2.060 2.100 2.060 2.130 322,000 2.0951 -1.90%
2019-10-08 0 2.100 2.100 2.110 2.060 2.130 102,000 214,000 2.0980 2.100 2.100 2.110 2.060 2.130 102,000 2.0980 -1.41%
2019-10-04 0 2.130 2.110 2.130 2.110 2.160 60,000 127,540 2.1257 2.130 2.110 2.130 2.110 2.160 60,000 2.1257 2.40%
2019-10-03 0 2.080 2.070 2.110 2.030 2.150 312,000 649,380 2.0813 2.080 2.070 2.110 2.030 2.150 312,000 2.0813 -3.26%
2019-10-02 0 2.150 2.130 2.150 2.080 2.250 350,000 750,760 2.1450 2.150 2.130 2.150 2.080 2.250 350,000 2.1450 -1.38%
2019-09-30 0 2.180 2.160 2.180 2.160 2.240 188,000 413,460 2.1993 2.180 2.160 2.180 2.160 2.240 188,000 2.1993 0.93%
2019-09-27 0 2.160 2.140 2.190 2.110 2.240 74,000 161,596 2.1837 2.160 2.140 2.190 2.110 2.240 74,000 2.1837 -2.26%
2019-09-26 0 2.210 2.200 2.260 2.190 2.260 656,000 1,449,706 2.2099 2.210 2.200 2.260 2.190 2.260 656,000 2.2099 3.27%
2019-09-25 0 2.140 2.050 2.140 2.110 2.320 230,000 519,170 2.2573 2.140 2.050 2.140 2.110 2.320 230,000 2.2573 -6.96%
2019-09-24 0 2.300 2.300 2.320 2.300 2.360 114,000 264,860 2.3233 2.300 2.300 2.320 2.300 2.360 114,000 2.3233 -1.29%
2019-09-23 0 2.330 2.320 2.330 2.330 2.360 96,000 224,640 2.3400 2.330 2.320 2.330 2.330 2.360 96,000 2.3400 0.00%
2019-09-20 0 2.330 2.290 2.370 2.320 2.370 72,000 169,160 2.3494 2.330 2.290 2.370 2.320 2.370 72,000 2.3494 -1.27%
2019-09-19 0 2.360 2.330 2.370 2.330 2.380 142,000 335,960 2.3659 2.360 2.330 2.370 2.330 2.380 142,000 2.3659 0.00%
2019-09-18 0 2.360 2.320 2.360 2.320 2.370 228,000 536,780 2.3543 2.360 2.320 2.360 2.320 2.370 228,000 2.3543 1.72%
2019-09-17 0 2.320 2.300 2.340 2.300 2.330 86,000 200,180 2.3277 2.320 2.300 2.340 2.300 2.330 86,000 2.3277 -0.43%
2019-09-16 0 2.330 2.330 2.350 2.280 2.350 236,000 548,720 2.3251 2.330 2.330 2.350 2.280 2.350 236,000 2.3251 0.00%
2019-09-13 0 2.330 2.330 2.360 2.290 2.360 194,000 455,180 2.3463 2.330 2.330 2.360 2.290 2.360 194,000 2.3463 0.43%
2019-09-12 0 2.320 2.320 2.350 2.260 2.390 348,000 811,420 2.3317 2.320 2.320 2.350 2.260 2.390 348,000 2.3317 -3.33%
2019-09-11 0 2.400 2.340 2.400 2.360 2.450 338,000 811,610 2.4012 2.400 2.340 2.400 2.360 2.450 338,000 2.4012 1.27%
2019-09-10 0 2.370 2.350 2.370 2.330 2.420 216,000 514,840 2.3835 2.370 2.350 2.370 2.330 2.420 216,000 2.3835 -2.07%
2019-09-09 0 2.420 2.400 2.420 2.330 2.480 320,000 777,600 2.4300 2.420 2.400 2.420 2.330 2.480 320,000 2.4300 -2.02%
2019-09-06 0 2.470 2.460 2.500 2.450 2.500 140,000 346,840 2.4774 2.470 2.460 2.500 2.450 2.500 140,000 2.4774 0.82%
2019-09-05 0 2.450 2.450 2.460 2.290 2.550 894,000 2,176,160 2.4342 2.450 2.450 2.460 2.290 2.550 894,000 2.4342 7.46%
2019-09-04 0 2.280 2.280 2.300 2.070 2.300 792,769 1,748,882 2.2060 2.280 2.280 2.300 2.070 2.300 792,769 2.2060 12.87%
2019-09-03 0 2.020 2.030 2.050 1.980 2.110 266,000 544,100 2.0455 2.020 2.030 2.050 1.980 2.110 266,000 2.0455 1.51%
2019-09-02 0 1.990 1.990 2.000 1.980 2.040 134,000 268,960 2.0072 1.990 1.990 2.000 1.980 2.040 134,000 2.0072 -2.45%
2019-08-30 0 2.040 2.040 2.050 2.010 2.180 278,000 574,820 2.0677 2.040 2.040 2.050 2.010 2.180 278,000 2.0677 -1.45%
2019-08-29 0 2.070 2.060 2.100 2.060 2.180 212,000 444,340 2.0959 2.070 2.060 2.100 2.060 2.180 212,000 2.0959 -1.43%
2019-08-28 0 2.100 2.100 2.120 2.100 2.170 116,000 246,000 2.1207 2.100 2.100 2.120 2.100 2.170 116,000 2.1207 0.96%
2019-08-27 0 2.080 2.060 2.090 2.060 2.220 280,368 596,728 2.1284 2.080 2.060 2.090 2.060 2.220 280,368 2.1284 -0.95%
2019-08-26 0 2.100 2.100 2.110 1.940 2.220 473,690 990,621 2.0913 2.100 2.100 2.110 1.940 2.220 473,690 2.0913 -8.30%
2019-08-23 0 2.290 2.280 2.290 2.280 2.440 620,000 1,432,380 2.3103 2.290 2.280 2.290 2.280 2.440 620,000 2.3103 -6.15%
2019-08-22 0 2.620 2.620 2.640 2.580 2.760 738,000 1,943,840 2.6339 2.440 2.440 2.459 2.403 2.570 792,443 2.4530 -5.07%
2019-08-21 0 2.760 2.760 2.790 2.750 2.800 198,000 550,320 2.7794 2.570 2.570 2.598 2.561 2.608 212,607 2.5884 -2.13%
2019-08-20 0 2.820 2.820 2.830 2.750 2.820 184,000 510,620 2.7751 2.626 2.626 2.636 2.561 2.626 197,574 2.5845 1.81%
2019-08-19 0 2.770 2.750 2.770 2.720 2.770 690,000 1,897,540 2.7501 2.580 2.561 2.580 2.533 2.580 740,902 2.5611 1.09%
2019-08-16 0 2.740 2.720 2.740 2.720 2.760 240,000 657,640 2.7402 2.552 2.533 2.552 2.533 2.570 257,705 2.5519 0.37%
2019-08-15 0 2.730 2.720 2.750 2.660 2.740 288,000 778,100 2.7017 2.542 2.533 2.561 2.477 2.552 309,246 2.5161 0.37%
2019-08-14 0 2.720 2.720 2.740 2.720 2.760 178,000 487,160 2.7369 2.533 2.533 2.552 2.533 2.570 191,131 2.5488 -0.37%
2019-08-13 0 2.730 2.700 2.730 2.700 2.780 526,000 1,431,980 2.7224 2.542 2.515 2.542 2.515 2.589 564,803 2.5354 -1.80%
2019-08-12 0 2.780 2.770 2.790 2.700 2.820 220,000 612,460 2.7839 2.589 2.580 2.598 2.515 2.626 236,230 2.5926 0.00%
2019-08-09 0 2.780 2.780 2.810 2.740 2.790 98,000 272,380 2.7794 2.589 2.589 2.617 2.552 2.598 105,230 2.5884 0.00%
2019-08-08 0 2.780 2.760 2.780 2.700 2.800 334,000 923,900 2.7662 2.589 2.570 2.589 2.515 2.608 358,639 2.5761 -0.36%
2019-08-07 0 2.790 2.770 2.790 2.750 2.950 856,000 2,410,400 2.8159 2.598 2.580 2.598 2.561 2.747 919,148 2.6224 -2.79%
2019-08-06 0 2.870 2.850 2.870 2.750 2.880 300,000 845,000 2.8167 2.673 2.654 2.673 2.561 2.682 322,131 2.6232 2.14%
2019-08-05 0 2.810 2.800 2.820 2.730 2.880 284,000 794,320 2.7969 2.617 2.608 2.626 2.542 2.682 304,951 2.6047 -2.43%
2019-08-02 0 2.880 2.860 2.880 2.830 2.920 622,000 1,789,700 2.8773 2.682 2.664 2.682 2.636 2.719 667,885 2.6797 -1.71%
2019-08-01 0 2.930 2.920 2.930 2.900 2.990 928,000 2,733,520 2.9456 2.729 2.719 2.729 2.701 2.785 996,459 2.7432 2.09%
2019-07-31 0 2.870 2.870 2.980 2.860 2.980 148,000 428,100 2.8926 2.673 2.673 2.775 2.664 2.775 158,918 2.6938 -1.03%
2019-07-30 0 2.900 2.900 2.930 2.860 3.020 472,000 1,371,310 2.9053 2.701 2.701 2.729 2.664 2.813 506,820 2.7057 2.11%
2019-07-29 0 2.840 2.820 2.850 2.740 2.840 1,670,000 4,694,700 2.8112 2.645 2.626 2.654 2.552 2.645 1,793,197 2.6181 2.53%
2019-07-26 0 2.770 2.770 2.800 2.730 2.950 1,734,000 4,841,800 2.7923 2.580 2.580 2.608 2.542 2.747 1,861,918 2.6004 -3.15%
2019-07-25 0 2.860 2.850 2.890 2.850 3.000 765,671 2,239,906 2.9254 2.664 2.654 2.691 2.654 2.794 822,155 2.7244 -5.30%
2019-07-24 0 3.020 3.010 3.030 3.010 3.080 166,000 503,040 3.0304 2.813 2.803 2.822 2.803 2.868 178,246 2.8222 -1.31%
2019-07-23 0 3.060 3.060 3.070 3.060 3.090 156,000 479,540 3.0740 2.850 2.850 2.859 2.850 2.878 167,508 2.8628 0.00%
2019-07-22 0 3.060 3.060 3.100 3.060 3.100 124,000 382,340 3.0834 2.850 2.850 2.887 2.850 2.887 133,148 2.8716 -1.92%
2019-07-19 0 3.120 3.080 3.120 3.060 3.130 266,000 822,640 3.0926 2.906 2.868 2.906 2.850 2.915 285,623 2.8802 1.30%
2019-07-18 0 3.080 3.080 3.110 3.060 3.150 264,000 816,280 3.0920 2.868 2.868 2.896 2.850 2.934 283,475 2.8795 -1.60%
2019-07-17 0 3.130 3.100 3.140 3.130 3.150 84,000 264,100 3.1440 2.915 2.887 2.924 2.915 2.934 90,197 2.9280 -0.63%
2019-07-16 0 3.150 3.150 3.160 3.150 3.200 130,000 410,780 3.1598 2.934 2.934 2.943 2.934 2.980 139,590 2.9428 -1.25%
2019-07-15 0 3.190 3.130 3.190 3.180 3.230 124,000 395,900 3.1927 2.971 2.915 2.971 2.962 3.008 133,148 2.9734 -0.31%
2019-07-12 0 3.200 3.180 3.200 3.180 3.260 380,000 1,218,130 3.2056 2.980 2.962 2.980 2.962 3.036 408,033 2.9854 0.00%
2019-07-11 0 3.200 3.180 3.200 3.160 3.240 180,000 574,680 3.1927 2.980 2.962 2.980 2.943 3.017 193,279 2.9733 1.27%
2019-07-10 0 3.160 3.160 3.170 3.150 3.230 560,000 1,783,160 3.1842 2.943 2.943 2.952 2.934 3.008 601,311 2.9655 -0.63%
2019-07-09 0 3.180 3.170 3.190 3.150 3.220 104,000 330,880 3.1815 2.962 2.952 2.971 2.934 2.999 111,672 2.9630 0.32%
2019-07-08 0 3.170 3.160 3.180 3.160 3.230 150,000 478,200 3.1880 2.952 2.943 2.962 2.943 3.008 161,066 2.9690 -0.94%
2019-07-05 0 3.200 3.190 3.210 3.190 3.250 410,000 1,314,120 3.2052 2.980 2.971 2.989 2.971 3.027 440,246 2.9850 -1.54%
2019-07-04 0 3.250 3.250 3.280 3.240 3.280 186,000 606,600 3.2613 3.027 3.027 3.055 3.017 3.055 199,721 3.0372 -1.22%
2019-07-03 0 3.290 3.250 3.300 3.190 3.300 218,000 705,440 3.2360 3.064 3.027 3.073 2.971 3.073 234,082 3.0136 2.17%
2019-07-02 0 3.220 3.210 3.220 3.130 3.290 424,000 1,368,840 3.2284 2.999 2.989 2.999 2.915 3.064 455,279 3.0066 -2.13%
2019-06-28 0 3.290 3.260 3.290 3.250 3.290 142,000 465,680 3.2794 3.064 3.036 3.064 3.027 3.064 152,475 3.0541 0.30%
2019-06-27 0 3.280 3.280 3.290 3.270 3.300 110,000 361,340 3.2849 3.055 3.055 3.064 3.045 3.073 118,115 3.0592 -0.30%
2019-06-26 0 3.290 3.270 3.300 3.250 3.360 72,000 237,040 3.2922 3.064 3.045 3.073 3.027 3.129 77,311 3.0660 0.00%
2019-06-25 0 3.290 3.290 3.320 3.230 3.420 330,000 1,084,180 3.2854 3.064 3.064 3.092 3.008 3.185 354,344 3.0597 -2.66%
2019-06-24 0 3.380 3.350 3.380 3.310 3.380 136,000 456,240 3.3547 3.148 3.120 3.148 3.083 3.148 146,033 3.1242 2.74%
2019-06-21 0 3.290 3.280 3.290 3.280 3.550 1,251,900 4,240,691 3.3874 3.064 3.055 3.064 3.055 3.306 1,344,253 3.1547 -6.80%
2019-06-20 0 3.530 3.530 3.540 3.530 3.570 264,000 935,732 3.5444 3.287 3.287 3.297 3.287 3.325 283,475 3.3009 -1.40%
2019-06-19 0 3.580 3.530 3.580 3.500 3.580 74,000 262,780 3.5511 3.334 3.287 3.334 3.260 3.334 79,459 3.3071 2.87%
2019-06-18 0 3.480 3.470 3.490 3.480 3.510 184,000 643,780 3.4988 3.241 3.232 3.250 3.241 3.269 197,574 3.2584 -0.57%
2019-06-17 0 3.500 3.500 3.600 3.500 3.560 44,000 155,000 3.5227 3.260 3.260 3.353 3.260 3.315 47,246 3.2807 0.00%
2019-06-14 0 3.500 3.500 3.510 3.500 3.540 65,300 229,291 3.5113 3.260 3.260 3.269 3.260 3.297 70,117 3.2701 -0.57%
2019-06-13 0 3.520 3.520 3.560 3.510 3.560 152,000 535,640 3.5239 3.278 3.278 3.315 3.269 3.315 163,213 3.2818 -1.12%
2019-06-12 0 3.560 3.550 3.560 3.530 3.630 402,000 1,443,560 3.5909 3.315 3.306 3.315 3.287 3.381 431,656 3.3442 -2.47%
2019-06-11 0 3.650 3.650 3.670 3.650 3.700 664,000 2,437,780 3.6714 3.399 3.399 3.418 3.399 3.446 712,984 3.4191 -0.54%
2019-06-10 0 3.670 3.670 3.680 3.660 3.690 214,000 785,700 3.6715 3.418 3.418 3.427 3.409 3.436 229,787 3.4193 -0.27%
2019-06-06 0 3.680 3.680 3.700 3.620 3.760 702,000 2,600,490 3.7044 3.427 3.427 3.446 3.371 3.502 753,787 3.4499 -1.87%
2019-06-05 0 3.750 3.750 3.800 3.720 3.790 309,100 1,163,970 3.7657 3.492 3.492 3.539 3.464 3.530 331,902 3.5070 -1.32%
2019-06-04 0 3.800 3.780 3.810 3.780 3.830 514,256 1,959,052 3.8095 3.539 3.520 3.548 3.520 3.567 552,193 3.5478 -0.52%
2019-06-03 0 3.820 3.840 3.860 3.810 3.850 487,300 1,868,539 3.8345 3.558 3.576 3.595 3.548 3.585 523,248 3.5710 -1.04%
2019-05-31 0 3.860 3.860 3.870 3.850 3.880 414,010 1,596,538 3.8563 3.595 3.595 3.604 3.585 3.613 444,552 3.5913 0.26%
2019-05-30 0 3.850 3.850 3.860 3.830 3.880 110,000 424,140 3.8558 3.585 3.585 3.595 3.567 3.613 118,115 3.5909 -0.77%
2019-05-29 0 3.880 3.860 3.900 3.850 3.950 364,000 1,415,100 3.8876 3.613 3.595 3.632 3.585 3.679 390,852 3.6205 -1.77%
2019-05-28 0 3.950 4.030 4.040 3.700 4.030 988,195 3,760,818 3.8057 3.679 3.753 3.762 3.446 3.753 1,061,095 3.5443 6.47%
2019-05-27 0 3.710 3.710 3.750 3.710 3.750 224,000 840,039 3.7502 3.455 3.455 3.492 3.455 3.492 240,525 3.4925 -1.07%
2019-05-24 0 3.750 3.740 3.780 3.710 3.860 260,000 983,480 3.7826 3.492 3.483 3.520 3.455 3.595 279,180 3.5227 1.90%
2019-05-23 0 3.680 3.670 3.690 3.650 3.820 346,220 1,282,607 3.7046 3.427 3.418 3.436 3.399 3.558 371,761 3.4501 -2.13%
2019-05-22 0 3.760 3.760 3.840 3.740 3.820 226,000 850,460 3.7631 3.502 3.502 3.576 3.483 3.558 242,672 3.5046 0.80%
2019-05-21 0 3.730 3.730 3.780 3.720 3.800 204,000 766,050 3.7551 3.474 3.474 3.520 3.464 3.539 219,049 3.4972 0.00%
2019-05-20 0 3.730 3.730 3.790 3.700 3.810 200,000 751,360 3.7568 3.474 3.474 3.530 3.446 3.548 214,754 3.4987 -2.36%
2019-05-17 0 3.820 3.820 3.850 3.750 3.930 288,000 1,098,880 3.8156 3.558 3.558 3.585 3.492 3.660 309,246 3.5534 1.87%
2019-05-16 0 3.750 3.750 3.790 3.720 3.750 64,000 239,220 3.7378 3.492 3.492 3.530 3.464 3.492 68,721 3.4810 1.90%
2019-05-15 0 3.680 3.680 3.700 3.660 3.700 142,000 523,100 3.6838 3.427 3.427 3.446 3.409 3.446 152,475 3.4307 0.82%
2019-05-14 0 3.650 3.650 3.680 3.570 3.750 142,000 520,680 3.6668 3.399 3.399 3.427 3.325 3.492 152,475 3.4148 -0.27%
2019-05-10 0 3.660 3.660 3.700 3.630 3.680 148,000 540,420 3.6515 3.409 3.409 3.446 3.381 3.427 158,918 3.4006 -0.54%
2019-05-09 0 3.680 3.680 3.720 3.660 3.700 410,000 1,512,820 3.6898 3.427 3.427 3.464 3.409 3.446 440,246 3.4363 -1.34%
2019-05-08 0 3.730 3.720 3.750 3.660 3.730 330,000 1,224,580 3.7108 3.474 3.464 3.492 3.409 3.474 354,344 3.4559 -0.53%
2019-05-07 0 3.750 3.740 3.800 3.710 3.800 186,000 693,460 3.7283 3.492 3.483 3.539 3.455 3.539 199,721 3.4721 1.35%
2019-05-06 0 3.700 3.700 3.710 3.560 3.760 436,000 1,610,720 3.6943 3.446 3.446 3.455 3.315 3.502 468,164 3.4405 -2.63%
2019-05-03 0 3.800 3.760 3.800 3.750 3.820 8,000 30,140 3.7675 3.539 3.502 3.539 3.492 3.558 8,590 3.5087 1.06%
2019-05-02 0 3.760 3.760 3.800 3.730 3.800 128,000 483,240 3.7753 3.502 3.502 3.539 3.474 3.539 137,443 3.5159 -0.79%
2019-04-30 0 3.790 3.750 3.790 3.750 3.800 82,000 308,360 3.7605 3.530 3.492 3.530 3.492 3.539 88,049 3.5021 1.07%
2019-04-29 0 3.750 3.750 3.760 3.750 3.780 272,000 1,024,210 3.7655 3.492 3.492 3.502 3.492 3.520 292,066 3.5068 -0.53%
2019-04-26 0 3.770 3.770 3.810 3.750 3.800 82,000 309,780 3.7778 3.511 3.511 3.548 3.492 3.539 88,049 3.5183 -0.53%
2019-04-25 0 3.790 3.790 3.820 3.790 3.830 258,000 983,340 3.8114 3.530 3.530 3.558 3.530 3.567 277,033 3.5495 -1.04%
2019-04-24 0 3.830 3.830 3.850 3.760 3.900 252,000 965,940 3.8331 3.567 3.567 3.585 3.502 3.632 270,590 3.5698 1.86%
2019-04-23 0 3.760 3.760 3.800 3.750 3.800 143,712 541,896 3.7707 3.502 3.502 3.539 3.492 3.539 154,314 3.5117 -0.53%
2019-04-18 0 3.780 3.780 3.840 3.760 3.800 62,000 234,460 3.7816 3.520 3.520 3.576 3.502 3.539 66,574 3.5218 -1.31%
2019-04-17 0 3.830 3.830 3.840 3.800 3.850 108,000 414,760 3.8404 3.567 3.567 3.576 3.539 3.585 115,967 3.5765 0.79%
2019-04-16 0 3.800 3.800 3.810 3.790 3.880 114,000 433,540 3.8030 3.539 3.539 3.548 3.530 3.613 122,410 3.5417 -1.30%
2019-04-15 0 3.850 3.800 3.850 3.770 3.850 280,000 1,062,140 3.7934 3.585 3.539 3.585 3.511 3.585 300,656 3.5327 2.94%
2019-04-12 0 3.740 3.740 3.770 3.710 3.770 310,000 1,160,780 3.7445 3.483 3.483 3.511 3.455 3.511 332,869 3.4872 1.08%
2019-04-11 0 3.700 3.700 3.740 3.690 3.760 366,000 1,364,100 3.7270 3.446 3.446 3.483 3.436 3.502 393,000 3.4710 0.00%
2019-04-10 0 3.700 3.700 3.750 3.630 3.730 352,000 1,302,980 3.7016 3.446 3.446 3.492 3.381 3.474 377,967 3.4473 1.09%
2019-04-09 0 3.660 3.650 3.700 3.650 3.690 164,000 602,440 3.6734 3.409 3.399 3.446 3.399 3.436 176,098 3.4210 -0.27%
2019-04-08 0 3.670 3.650 3.700 3.650 3.730 150,909 559,926 3.7104 3.418 3.399 3.446 3.399 3.474 162,042 3.4554 0.00%
2019-04-04 0 3.670 3.670 3.700 3.670 3.730 358,000 1,330,700 3.7170 3.418 3.418 3.446 3.418 3.474 384,410 3.4617 -0.81%
2019-04-03 0 3.700 3.690 3.730 3.630 3.740 152,000 562,200 3.6987 3.446 3.436 3.474 3.381 3.483 163,213 3.4446 2.21%
2019-04-02 0 3.620 3.620 3.670 3.620 3.700 240,000 877,920 3.6580 3.371 3.371 3.418 3.371 3.446 257,705 3.4067 -1.09%
2019-04-01 0 3.660 3.650 3.670 3.630 3.690 42,000 153,600 3.6571 3.409 3.399 3.418 3.381 3.436 45,098 3.4059 0.83%
2019-03-29 0 3.630 3.630 3.640 3.630 3.690 114,000 418,140 3.6679 3.381 3.381 3.390 3.381 3.436 122,410 3.4159 -1.09%
2019-03-28 0 3.670 3.620 3.670 - - 0 0 - 3.418 3.371 3.418 - - 0 - 0.00%
2019-03-27 0 3.670 3.620 3.700 3.620 3.700 108,000 396,960 3.6756 3.418 3.371 3.446 3.371 3.446 115,967 3.4230 0.55%
2019-03-26 0 3.650 3.650 3.680 3.650 3.730 66,000 242,840 3.6794 3.399 3.399 3.427 3.399 3.474 70,869 3.4266 1.11%
2019-03-25 0 3.610 3.590 3.630 3.560 3.700 890,000 3,229,060 3.6282 3.362 3.343 3.381 3.315 3.446 955,656 3.3789 -2.17%
2019-03-22 0 3.690 3.680 3.730 3.660 3.720 320,000 1,183,780 3.6993 3.436 3.427 3.474 3.409 3.464 343,607 3.4452 0.00%
2019-03-21 0 3.690 3.680 3.700 3.680 3.730 150,000 555,460 3.7031 3.436 3.427 3.446 3.427 3.474 161,066 3.4487 -1.07%
2019-03-20 0 3.730 3.720 3.740 3.680 3.760 378,000 1,405,460 3.7181 3.474 3.464 3.483 3.427 3.502 405,885 3.4627 -1.84%
2019-03-19 0 3.800 3.800 3.810 3.690 3.800 90,558 341,606 3.7722 3.539 3.539 3.548 3.436 3.539 97,239 3.5131 1.33%
2019-03-18 0 3.750 3.750 3.790 3.750 3.830 136,000 514,400 3.7824 3.492 3.492 3.530 3.492 3.567 146,033 3.5225 -1.06%
2019-03-15 0 3.790 3.750 3.800 3.740 3.870 194,000 739,780 3.8133 3.530 3.492 3.539 3.483 3.604 208,311 3.5513 0.53%
2019-03-14 0 3.770 3.770 3.800 3.700 3.840 500,000 1,900,279 3.8006 3.511 3.511 3.539 3.446 3.576 536,885 3.5395 -1.31%
2019-03-13 0 3.820 3.820 3.850 3.810 3.980 656,658 2,536,623 3.8629 3.558 3.558 3.585 3.548 3.707 705,100 3.5975 -0.26%
2019-03-12 0 3.830 3.820 3.860 3.800 3.920 1,030,000 4,006,840 3.8901 3.567 3.558 3.595 3.539 3.651 1,105,984 3.6229 -2.30%
2019-03-11 0 3.920 3.850 3.920 3.830 3.930 190,000 739,460 3.8919 3.651 3.585 3.651 3.567 3.660 204,016 3.6245 1.03%
2019-03-08 0 3.880 3.880 3.920 3.880 4.000 102,000 400,460 3.9261 3.613 3.613 3.651 3.613 3.725 109,525 3.6563 -1.77%
2019-03-07 0 3.950 3.920 3.950 3.870 3.980 350,000 1,376,800 3.9337 3.679 3.651 3.679 3.604 3.707 375,820 3.6635 2.07%
2019-03-06 0 3.870 3.860 3.910 3.800 3.940 503,300 1,946,930 3.8683 3.604 3.595 3.641 3.539 3.669 540,429 3.6026 1.57%
2019-03-05 0 3.810 3.810 3.820 3.800 3.920 346,000 1,324,360 3.8276 3.548 3.548 3.558 3.539 3.651 371,525 3.5647 -1.04%
2019-03-04 0 3.850 3.850 3.880 3.850 3.920 260,000 1,014,900 3.9035 3.585 3.585 3.613 3.585 3.651 279,180 3.6353 1.32%
2019-03-01 0 3.800 3.780 3.800 3.740 3.810 428,000 1,619,680 3.7843 3.539 3.520 3.539 3.483 3.548 459,574 3.5243 0.00%
2019-02-28 0 3.800 3.800 3.850 3.800 3.850 490,000 1,866,900 3.8100 3.539 3.539 3.585 3.539 3.585 526,148 3.5482 -1.55%
2019-02-27 0 3.860 3.850 3.890 3.830 3.970 364,000 1,408,840 3.8704 3.595 3.585 3.623 3.567 3.697 390,852 3.6045 -2.03%
2019-02-26 0 3.940 3.940 3.950 3.940 3.990 98,000 388,620 3.9655 3.669 3.669 3.679 3.669 3.716 105,230 3.6931 -1.25%
2019-02-25 0 3.990 3.970 3.990 3.920 3.990 70,000 277,800 3.9686 3.716 3.697 3.716 3.651 3.716 75,164 3.6959 0.00%
2019-02-22 0 3.990 3.990 4.000 3.980 4.030 200,000 798,920 3.9946 3.716 3.716 3.725 3.707 3.753 214,754 3.7202 -0.99%
2019-02-21 0 4.030 4.030 4.050 3.830 4.050 482,000 1,925,440 3.9947 3.753 3.753 3.772 3.567 3.772 517,557 3.7202 4.40%
2019-02-20 0 3.860 3.820 3.890 3.820 3.910 460,000 1,775,780 3.8604 3.595 3.558 3.623 3.558 3.641 493,934 3.5952 -0.77%
2019-02-19 0 3.890 3.880 3.890 3.880 3.960 320,000 1,249,960 3.9061 3.623 3.613 3.623 3.613 3.688 343,607 3.6378 -2.02%
2019-02-18 0 3.970 3.970 4.000 3.960 4.030 282,000 1,123,860 3.9853 3.697 3.697 3.725 3.688 3.753 302,803 3.7115 -1.49%
2019-02-15 0 4.030 4.020 4.070 3.970 4.140 302,000 1,218,870 4.0360 3.753 3.744 3.790 3.697 3.856 324,279 3.7587 -3.82%
2019-02-14 0 4.190 4.190 4.220 4.130 4.240 208,000 873,340 4.1988 3.902 3.902 3.930 3.846 3.949 223,344 3.9103 0.72%
2019-02-13 0 4.160 4.160 4.180 4.100 4.220 240,000 1,002,672 4.1778 3.874 3.874 3.893 3.818 3.930 257,705 3.8908 0.00%
2019-02-12 0 4.160 4.160 4.200 4.150 4.200 186,000 776,360 4.1740 3.874 3.874 3.911 3.865 3.911 199,721 3.8872 0.00%
2019-02-11 0 4.160 4.160 4.240 4.050 4.240 498,000 2,044,004 4.1044 3.874 3.874 3.949 3.772 3.949 534,738 3.8224 0.48%
2019-02-08 0 4.140 4.140 4.170 4.120 4.170 106,000 438,620 4.1379 3.856 3.856 3.884 3.837 3.884 113,820 3.8536 -0.72%
2019-02-04 0 4.170 4.150 4.230 4.150 4.200 274,000 1,151,814 4.2037 3.884 3.865 3.939 3.865 3.911 294,213 3.9149 -1.42%
2019-02-01 0 4.230 4.230 4.240 4.220 4.270 125,100 529,604 4.2334 3.939 3.939 3.949 3.930 3.977 134,329 3.9426 -0.24%
2019-01-31 0 4.240 4.240 4.270 4.230 4.270 148,000 629,460 4.2531 3.949 3.949 3.977 3.939 3.977 158,918 3.9609 0.00%
2019-01-30 0 4.240 4.220 4.260 4.200 4.270 122,000 516,220 4.2313 3.949 3.930 3.967 3.911 3.977 131,000 3.9406 0.71%
2019-01-29 0 4.210 4.210 4.240 4.210 4.260 94,000 396,960 4.2230 3.921 3.921 3.949 3.921 3.967 100,934 3.9329 0.00%
2019-01-28 0 4.210 4.210 4.250 4.200 4.270 112,000 473,460 4.2273 3.921 3.921 3.958 3.911 3.977 120,262 3.9369 -0.47%
2019-01-25 0 4.230 4.230 4.260 4.220 4.270 348,000 1,477,900 4.2468 3.939 3.939 3.967 3.930 3.977 373,672 3.9551 -0.94%
2019-01-24 0 4.270 4.230 4.270 4.170 4.310 78,000 331,140 4.2454 3.977 3.939 3.977 3.884 4.014 83,754 3.9537 1.43%
2019-01-23 0 4.210 4.200 4.290 4.200 4.250 220,000 925,500 4.2068 3.921 3.911 3.995 3.911 3.958 236,230 3.9178 0.00%
2019-01-22 0 4.210 4.210 4.240 4.200 4.300 250,000 1,062,924 4.2517 3.921 3.921 3.949 3.911 4.005 268,443 3.9596 -1.41%
2019-01-21 0 4.270 4.260 4.270 4.250 4.280 192,000 818,962 4.2654 3.977 3.967 3.977 3.958 3.986 206,164 3.9724 -0.23%
2019-01-18 0 4.280 4.260 4.300 4.250 4.300 80,000 341,720 4.2715 3.986 3.967 4.005 3.958 4.005 85,902 3.9780 0.71%
2019-01-17 0 4.250 4.250 4.280 4.200 4.300 457,129 1,943,193 4.2509 3.958 3.958 3.986 3.911 4.005 490,852 3.9588 1.19%
2019-01-16 0 4.200 4.200 4.210 4.200 4.210 404,000 1,697,400 4.2015 3.911 3.911 3.921 3.911 3.921 433,803 3.9128 -0.47%
2019-01-15 0 4.220 4.220 4.230 4.200 4.290 416,157 1,758,211 4.2249 3.930 3.930 3.939 3.911 3.995 446,857 3.9346 0.00%
2019-01-14 0 4.220 4.200 4.240 4.150 4.280 148,000 621,520 4.1995 3.930 3.911 3.949 3.865 3.986 158,918 3.9109 -0.94%
2019-01-11 0 4.260 4.200 4.270 4.120 4.270 606,000 2,546,360 4.2019 3.967 3.911 3.977 3.837 3.977 650,705 3.9132 3.90%
2019-01-10 0 4.100 4.100 4.120 4.100 4.120 196,000 805,210 4.1082 3.818 3.818 3.837 3.818 3.837 210,459 3.8260 0.00%
2019-01-09 0 4.100 4.100 4.120 4.080 4.130 470,000 1,930,220 4.1069 3.818 3.818 3.837 3.800 3.846 504,672 3.8247 0.99%
2019-01-08 0 4.060 4.060 4.080 4.020 4.100 350,048 1,423,752 4.0673 3.781 3.781 3.800 3.744 3.818 375,871 3.7879 -1.22%
2019-01-07 0 4.110 4.110 4.140 4.090 4.170 328,000 1,347,740 4.1090 3.828 3.828 3.856 3.809 3.884 352,197 3.8267 0.74%
2019-01-04 0 4.080 4.040 4.100 4.020 4.090 262,000 1,058,660 4.0407 3.800 3.762 3.818 3.744 3.809 281,328 3.7631 0.00%
2019-01-03 0 4.080 4.040 4.090 4.000 4.100 200,000 807,440 4.0372 3.800 3.762 3.809 3.725 3.818 214,754 3.7598 -0.24%
2019-01-02 0 4.090 4.020 4.100 4.000 4.110 402,000 1,619,140 4.0277 3.809 3.744 3.818 3.725 3.828 431,656 3.7510 -0.49%
2018-12-31 0 4.110 4.110 4.250 - - 0 0 - 3.828 3.828 3.958 - - 0 - 0.00%
2018-12-28 0 4.110 4.100 4.150 3.970 4.180 328,000 1,329,820 4.0543 3.828 3.818 3.865 3.697 3.893 352,197 3.7758 0.00%
2018-12-27 0 4.110 4.100 4.150 4.100 4.220 102,000 419,600 4.1137 3.828 3.818 3.865 3.818 3.930 109,525 3.8311 -0.96%
2018-12-24 0 4.150 4.150 4.260 4.000 4.270 8,000 32,840 4.1050 3.865 3.865 3.967 3.725 3.977 8,590 3.8230 -2.35%
2018-12-21 0 4.250 4.200 4.250 4.140 4.250 114,000 480,080 4.2112 3.958 3.911 3.958 3.856 3.958 122,410 3.9219 1.43%
2018-12-20 0 4.190 4.140 4.200 4.100 4.250 90,000 376,140 4.1793 3.902 3.856 3.911 3.818 3.958 96,639 3.8922 -1.64%
2018-12-19 0 4.260 4.230 4.290 4.200 4.290 48,000 202,900 4.2271 3.967 3.939 3.995 3.911 3.995 51,541 3.9367 1.43%
2018-12-18 0 4.200 4.200 4.290 4.120 4.290 428,000 1,796,520 4.1975 3.911 3.911 3.995 3.837 3.995 459,574 3.9091 -2.55%
2018-12-17 0 4.310 4.250 4.310 4.200 4.360 142,000 606,580 4.2717 4.014 3.958 4.014 3.911 4.060 152,475 3.9782 0.70%
2018-12-14 0 4.280 4.240 4.280 4.230 4.340 116,000 494,420 4.2622 3.986 3.949 3.986 3.939 4.042 124,557 3.9694 -1.83%
2018-12-13 0 4.360 4.300 4.360 4.270 4.380 16,000 68,700 4.2938 4.060 4.005 4.060 3.977 4.079 17,180 3.9988 1.40%
2018-12-12 0 4.300 4.260 4.350 4.240 4.350 106,000 454,540 4.2881 4.005 3.967 4.051 3.949 4.051 113,820 3.9935 2.14%
2018-12-11 0 4.210 4.210 4.300 4.200 4.420 156,000 664,460 4.2594 3.921 3.921 4.005 3.911 4.116 167,508 3.9667 1.94%
2018-12-10 0 4.130 4.100 4.150 4.080 4.210 388,000 1,599,480 4.1224 3.846 3.818 3.865 3.800 3.921 416,623 3.8392 -3.50%
2018-12-07 0 4.280 4.260 4.370 4.250 4.420 228,000 981,620 4.3054 3.986 3.967 4.070 3.958 4.116 244,820 4.0096 -0.47%
2018-12-06 0 4.300 4.300 4.320 4.290 4.450 350,000 1,531,100 4.3746 4.005 4.005 4.023 3.995 4.144 375,820 4.0740 -2.93%
2018-12-05 0 4.430 4.400 4.460 4.300 4.530 328,000 1,457,898 4.4448 4.126 4.098 4.154 4.005 4.219 352,197 4.1394 -3.28%
2018-12-04 0 4.580 4.540 4.580 4.300 4.600 840,000 3,783,638 4.5043 4.265 4.228 4.265 4.005 4.284 901,967 4.1949 4.57%
2018-12-03 0 4.380 4.360 4.430 4.130 4.500 864,000 3,718,030 4.3033 4.079 4.060 4.126 3.846 4.191 927,738 4.0076 6.31%
2018-11-30 0 4.120 4.100 4.140 4.010 4.150 508,000 2,066,686 4.0683 3.837 3.818 3.856 3.735 3.865 545,475 3.7888 3.00%
2018-11-29 0 4.000 4.000 4.020 4.000 4.060 469,951 1,896,565 4.0357 3.725 3.725 3.744 3.725 3.781 504,620 3.7584 -0.50%
2018-11-28 0 4.020 3.980 4.020 3.930 4.030 296,000 1,182,022 3.9933 3.744 3.707 3.744 3.660 3.753 317,836 3.7190 1.52%
2018-11-27 0 3.960 3.960 3.970 3.900 4.030 396,000 1,563,140 3.9473 3.688 3.688 3.697 3.632 3.753 425,213 3.6761 1.02%
2018-11-26 0 3.920 3.910 3.930 3.860 4.000 396,000 1,554,700 3.9260 3.651 3.641 3.660 3.595 3.725 425,213 3.6563 0.77%
2018-11-23 0 3.890 3.890 3.910 3.860 3.950 300,000 1,170,860 3.9029 3.623 3.623 3.641 3.595 3.679 322,131 3.6347 -0.51%
2018-11-22 0 3.910 3.910 3.930 3.910 4.050 352,000 1,386,494 3.9389 3.641 3.641 3.660 3.641 3.772 377,967 3.6683 -0.51%
2018-11-21 0 3.930 3.940 3.980 3.880 3.960 530,000 2,079,970 3.9245 3.660 3.669 3.707 3.613 3.688 569,098 3.6549 -1.26%
2018-11-20 0 3.980 3.980 3.990 3.950 4.050 558,000 2,219,030 3.9768 3.707 3.707 3.716 3.679 3.772 599,164 3.7035 -1.73%
2018-11-19 0 4.050 4.050 4.090 3.950 4.100 518,000 2,093,540 4.0416 3.772 3.772 3.809 3.679 3.818 556,213 3.7639 2.27%
2018-11-16 0 3.960 3.950 3.960 3.930 4.010 361,176 1,429,809 3.9588 3.688 3.679 3.688 3.660 3.735 387,820 3.6868 -0.50%
2018-11-15 0 3.980 3.940 3.990 3.880 3.990 590,000 2,313,240 3.9207 3.707 3.669 3.716 3.613 3.716 633,525 3.6514 1.53%
2018-11-14 0 3.920 3.890 3.930 3.820 3.930 876,000 3,375,976 3.8539 3.651 3.623 3.660 3.558 3.660 940,623 3.5891 2.08%
2018-11-13 0 3.840 3.830 3.850 3.790 3.960 1,072,000 4,133,340 3.8557 3.576 3.567 3.585 3.530 3.688 1,151,082 3.5908 -1.54%
2018-11-12 0 3.900 3.880 3.920 3.860 3.960 304,000 1,193,780 3.9269 3.632 3.613 3.651 3.595 3.688 326,426 3.6571 -1.52%
2018-11-09 0 3.960 3.950 3.970 3.900 4.090 966,000 3,847,570 3.9830 3.688 3.679 3.697 3.632 3.809 1,037,262 3.7094 -1.00%
2018-11-08 0 4.000 4.000 4.020 3.940 4.080 662,366 2,642,330 3.9892 3.725 3.725 3.744 3.669 3.800 711,229 3.7152 1.01%
2018-11-07 0 3.960 3.950 3.980 3.920 4.050 794,000 3,161,160 3.9813 3.688 3.679 3.707 3.651 3.772 852,574 3.7078 1.80%
2018-11-06 0 3.890 3.870 3.900 3.800 3.910 802,000 3,100,360 3.8658 3.623 3.604 3.632 3.539 3.641 861,164 3.6002 1.57%
2018-11-05 0 3.830 3.830 3.850 3.810 3.910 374,010 1,438,639 3.8465 3.567 3.567 3.585 3.548 3.641 401,601 3.5823 -1.79%
2018-11-02 0 3.900 3.900 3.930 3.780 3.930 824,000 3,176,780 3.8553 3.632 3.632 3.660 3.520 3.660 884,787 3.5904 4.28%
2018-11-01 0 3.740 3.700 3.760 3.560 3.790 890,000 3,265,720 3.6693 3.483 3.446 3.502 3.315 3.530 955,656 3.4173 4.18%
2018-10-31 0 3.590 3.570 3.610 3.560 3.620 188,000 672,820 3.5788 3.343 3.325 3.362 3.315 3.371 201,869 3.3330 0.84%
2018-10-30 0 3.560 3.540 3.600 3.480 3.620 478,000 1,695,020 3.5461 3.315 3.297 3.353 3.241 3.371 513,262 3.3024 0.00%
2018-10-29 0 3.560 3.520 3.560 3.500 3.640 254,000 898,530 3.5375 3.315 3.278 3.315 3.260 3.390 272,738 3.2945 1.42%
2018-10-26 0 3.510 3.510 3.580 3.440 3.640 826,000 2,896,640 3.5068 3.269 3.269 3.334 3.204 3.390 886,934 3.2659 -3.84%
2018-10-25 0 3.650 3.640 3.650 3.500 3.700 1,148,000 4,116,052 3.5854 3.399 3.390 3.399 3.260 3.446 1,232,689 3.3391 1.96%
2018-10-24 0 3.580 3.570 3.620 3.450 3.630 535,333 1,892,792 3.5357 3.334 3.325 3.371 3.213 3.381 574,825 3.2928 4.37%
2018-10-23 0 3.430 3.400 3.550 3.400 3.680 758,000 2,691,936 3.5514 3.194 3.166 3.306 3.166 3.427 813,918 3.3074 -4.46%
2018-10-22 0 3.590 3.580 3.590 3.500 3.620 600,000 2,155,960 3.5933 3.343 3.334 3.343 3.260 3.371 644,262 3.3464 0.56%
2018-10-19 0 3.570 3.560 3.590 3.560 3.620 504,000 1,799,420 3.5703 3.325 3.315 3.343 3.315 3.371 541,180 3.3250 0.28%
2018-10-18 0 3.560 3.490 3.560 3.490 3.600 764,000 2,723,140 3.5643 3.315 3.250 3.315 3.250 3.353 820,361 3.3194 -0.56%
2018-10-16 0 3.580 3.580 3.620 3.490 3.620 248,000 887,700 3.5794 3.334 3.334 3.371 3.250 3.371 266,295 3.3335 2.58%
2018-10-15 0 3.490 3.490 3.570 3.380 3.590 792,000 2,768,815 3.4960 3.250 3.250 3.325 3.148 3.343 850,426 3.2558 -1.69%
2018-10-12 0 3.550 3.520 3.560 3.500 3.630 2,214,000 7,879,880 3.5591 3.306 3.278 3.315 3.260 3.381 2,377,328 3.3146 -0.84%
2018-10-11 0 3.580 3.510 3.640 3.530 3.640 474,000 1,701,990 3.5907 3.334 3.269 3.390 3.287 3.390 508,967 3.3440 -3.24%
2018-10-10 0 3.700 3.670 3.700 3.590 3.720 2,196,000 8,151,620 3.7120 3.446 3.418 3.446 3.343 3.464 2,358,000 3.4570 0.00%
2018-10-09 0 3.700 3.700 3.720 3.660 3.830 580,000 2,149,640 3.7063 3.446 3.446 3.464 3.409 3.567 622,787 3.4516 -4.15%
2018-10-08 0 3.860 3.760 4.000 3.690 4.000 1,260,000 4,734,552 3.7576 3.595 3.502 3.725 3.436 3.725 1,352,951 3.4994 -0.52%
2018-10-05 0 3.880 3.870 3.890 3.830 3.970 424,000 1,642,600 3.8741 3.613 3.604 3.623 3.567 3.697 455,279 3.6079 -2.51%
2018-10-04 0 3.980 3.970 4.010 3.950 4.010 1,518,000 6,061,320 3.9930 3.707 3.697 3.735 3.679 3.735 1,629,984 3.7186 -1.49%
2018-10-03 0 4.040 4.040 4.080 4.000 4.090 66,000 266,520 4.0382 3.762 3.762 3.800 3.725 3.809 70,869 3.7607 0.00%
2018-10-02 0 4.040 4.040 4.050 3.920 4.170 690,000 2,781,820 4.0316 3.762 3.762 3.772 3.651 3.884 740,902 3.7546 -4.27%
2018-09-28 0 4.220 4.170 4.240 4.120 4.330 530,000 2,236,400 4.2196 3.930 3.884 3.949 3.837 4.033 569,098 3.9297 2.18%
2018-09-27 0 4.130 4.080 4.170 4.000 4.180 340,000 1,375,708 4.0462 3.846 3.800 3.884 3.725 3.893 365,082 3.7682 1.72%
2018-09-26 0 4.060 4.020 4.050 3.980 4.110 8,000 32,100 4.0125 3.781 3.744 3.772 3.707 3.828 8,590 3.7368 0.25%
2018-09-24 0 4.050 4.040 4.070 4.030 4.090 274,000 1,106,670 4.0389 3.772 3.762 3.790 3.753 3.809 294,213 3.7615 -0.74%
2018-09-21 0 4.080 4.070 4.110 4.020 4.110 483,951 1,973,459 4.0778 3.800 3.790 3.828 3.744 3.828 519,652 3.7977 1.49%
2018-09-20 0 4.020 4.010 4.040 3.990 4.090 336,000 1,348,660 4.0139 3.744 3.735 3.762 3.716 3.809 360,787 3.7381 -0.50%
2018-09-19 0 4.040 4.040 4.050 4.010 4.070 420,000 1,697,678 4.0421 3.762 3.762 3.772 3.735 3.790 450,984 3.7644 0.00%
2018-09-18 0 4.040 4.000 4.040 3.830 4.080 764,000 3,005,088 3.9334 3.762 3.725 3.762 3.567 3.800 820,361 3.6631 4.66%
2018-09-17 0 3.860 3.850 3.860 3.800 3.940 677,300 2,615,840 3.8622 3.595 3.585 3.595 3.539 3.669 727,265 3.5968 -1.78%
2018-09-14 0 3.930 3.920 3.960 3.860 3.980 1,156,000 4,538,512 3.9260 3.660 3.651 3.688 3.595 3.707 1,241,279 3.6563 0.77%
2018-09-13 0 3.900 3.880 3.910 3.810 4.020 854,000 3,332,260 3.9019 3.632 3.613 3.641 3.548 3.744 917,000 3.6339 -0.26%
2018-09-12 0 3.910 3.900 3.920 3.850 3.990 941,824 3,681,299 3.9087 3.641 3.632 3.651 3.585 3.716 1,011,303 3.6402 -1.26%
2018-09-11 0 3.960 3.930 3.960 3.930 4.040 698,000 2,766,740 3.9638 3.688 3.660 3.688 3.660 3.762 749,492 3.6915 -2.46%
2018-09-10 0 4.060 4.060 4.100 3.980 4.100 422,000 1,707,806 4.0469 3.781 3.781 3.818 3.707 3.818 453,131 3.7689 0.25%
2018-09-07 0 4.050 4.040 4.070 4.000 4.100 222,000 898,260 4.0462 3.772 3.762 3.790 3.725 3.818 238,377 3.7682 -1.22%
2018-09-06 0 4.100 4.030 4.130 3.900 4.120 1,006,000 4,018,890 3.9949 3.818 3.753 3.846 3.632 3.837 1,080,213 3.7205 3.54%
2018-09-05 0 3.960 3.950 4.000 3.900 4.190 1,078,000 4,333,300 4.0198 3.688 3.679 3.725 3.632 3.902 1,157,525 3.7436 -4.81%
2018-09-04 0 4.160 4.170 4.210 4.000 4.280 536,000 2,208,210 4.1198 3.874 3.884 3.921 3.725 3.986 575,541 3.8368 2.97%
2018-09-03 0 4.040 4.040 4.060 3.960 4.280 780,000 3,160,710 4.0522 3.762 3.762 3.781 3.688 3.986 837,541 3.7738 -5.16%
2018-08-31 0 4.260 4.250 4.290 4.200 4.370 352,000 1,512,920 4.2981 3.967 3.958 3.995 3.911 4.070 377,967 4.0028 -1.16%
2018-08-30 0 4.310 4.320 4.390 4.230 4.420 450,000 1,942,040 4.3156 4.014 4.023 4.088 3.939 4.116 483,197 4.0191 -4.01%
2018-08-29 0 4.490 4.460 4.490 4.450 4.530 222,000 993,040 4.4732 4.182 4.154 4.182 4.144 4.219 238,377 4.1658 -0.88%
2018-08-28 0 4.530 4.490 4.550 4.490 4.610 150,000 680,260 4.5351 4.219 4.182 4.237 4.182 4.293 161,066 4.2235 -1.09%
2018-08-27 0 4.580 4.540 4.580 4.520 4.620 422,000 1,925,080 4.5618 4.265 4.228 4.265 4.209 4.303 453,131 4.2484 1.55%
2018-08-24 0 4.510 4.500 4.550 4.480 4.590 334,000 1,509,640 4.5199 4.200 4.191 4.237 4.172 4.275 358,639 4.2094 -0.44%
2018-08-23 0 4.530 4.530 4.580 4.440 4.670 270,000 1,235,840 4.5772 4.219 4.219 4.265 4.135 4.349 289,918 4.2627 -0.48%
2018-08-22 0 4.730 4.740 4.750 4.690 4.960 1,206,000 5,807,980 4.8159 4.239 4.248 4.257 4.203 4.445 1,345,605 4.3163 -1.05%
2018-08-21 0 4.780 4.720 4.770 4.450 4.790 850,000 3,929,280 4.6227 4.284 4.230 4.275 3.988 4.293 948,395 4.1431 5.05%
2018-08-20 0 4.550 4.540 4.550 4.510 4.590 82,000 371,560 4.5312 4.078 4.069 4.078 4.042 4.114 91,492 4.0611 0.66%
2018-08-17 0 4.520 4.510 4.520 4.370 4.570 1,014,000 4,556,140 4.4932 4.051 4.042 4.051 3.917 4.096 1,131,380 4.0271 2.73%
2018-08-16 0 4.400 4.400 4.440 4.200 4.520 1,252,900 5,480,732 4.3744 3.944 3.944 3.979 3.764 4.051 1,397,934 3.9206 2.56%
2018-08-15 0 4.290 4.270 4.300 4.280 4.550 882,000 3,863,010 4.3798 3.845 3.827 3.854 3.836 4.078 984,099 3.9254 -4.45%
2018-08-14 0 4.490 4.470 4.500 4.460 4.630 512,000 2,314,640 4.5208 4.024 4.006 4.033 3.997 4.150 571,269 4.0518 -0.22%
2018-08-13 0 4.500 4.490 4.500 4.410 4.600 468,000 2,110,920 4.5105 4.033 4.024 4.033 3.952 4.123 522,175 4.0426 -2.81%
2018-08-10 0 4.630 4.620 4.630 4.590 4.820 466,000 2,180,430 4.6790 4.150 4.141 4.150 4.114 4.320 519,944 4.1936 -3.14%
2018-08-09 0 4.780 4.770 4.780 4.700 4.860 656,000 3,126,640 4.7662 4.284 4.275 4.284 4.212 4.356 731,938 4.2717 -0.62%
2018-08-08 0 4.810 4.780 4.830 4.780 4.950 536,000 2,608,090 4.8658 4.311 4.284 4.329 4.284 4.436 598,047 4.3610 -0.21%
2018-08-07 0 4.820 4.820 4.860 4.770 4.890 294,000 1,417,770 4.8223 4.320 4.320 4.356 4.275 4.383 328,033 4.3220 -0.41%
2018-08-06 0 4.840 4.800 4.850 4.790 4.980 840,364 4,093,581 4.8712 4.338 4.302 4.347 4.293 4.463 937,644 4.3658 -0.21%
2018-08-03 0 4.850 4.850 4.860 4.820 4.950 546,000 2,663,410 4.8780 4.347 4.347 4.356 4.320 4.436 609,204 4.3719 -2.02%
2018-08-02 0 4.950 4.940 4.950 4.730 5.100 1,164,000 5,724,020 4.9175 4.436 4.427 4.436 4.239 4.571 1,298,743 4.4074 -2.56%
2018-08-01 0 5.080 5.070 5.080 5.060 5.210 446,000 2,299,780 5.1565 4.553 4.544 4.553 4.535 4.669 497,628 4.6215 -2.12%
2018-07-31 0 5.190 5.130 5.190 5.010 5.200 1,089,941 5,537,020 5.0801 4.652 4.598 4.652 4.490 4.661 1,216,111 4.5531 2.98%
2018-07-30 0 5.040 5.040 5.050 5.020 5.200 708,059 3,601,801 5.0869 4.517 4.517 4.526 4.499 4.661 790,023 4.5591 -3.08%
2018-07-27 0 5.200 5.230 5.240 5.180 5.440 1,206,000 6,458,254 5.3551 4.661 4.687 4.696 4.643 4.876 1,345,605 4.7995 -4.41%
2018-07-26 0 5.440 5.440 5.480 5.310 5.480 796,000 4,319,800 5.4269 4.876 4.876 4.911 4.759 4.911 888,144 4.8639 1.87%
2018-07-25 0 5.340 5.320 5.370 5.310 5.470 310,000 1,663,610 5.3665 4.786 4.768 4.813 4.759 4.902 345,885 4.8097 -0.19%
2018-07-24 0 5.350 5.310 5.350 5.160 5.430 712,000 3,764,888 5.2878 4.795 4.759 4.795 4.625 4.867 794,420 4.7392 5.31%
2018-07-23 0 5.080 5.070 5.130 5.000 5.180 852,000 4,338,190 5.0918 4.553 4.544 4.598 4.481 4.643 950,627 4.5635 -1.74%
2018-07-20 0 5.170 5.160 5.170 5.080 5.230 375,400 1,937,600 5.1614 4.634 4.625 4.634 4.553 4.687 418,856 4.6259 0.98%
2018-07-19 0 5.120 5.110 5.150 5.100 5.220 794,000 4,104,860 5.1698 4.589 4.580 4.616 4.571 4.678 885,913 4.6335 0.59%
2018-07-18 0 5.090 5.090 5.110 5.060 5.230 474,000 2,438,852 5.1453 4.562 4.562 4.580 4.535 4.687 528,870 4.6114 -3.05%
2018-07-17 0 5.250 5.240 5.280 5.160 5.310 486,000 2,535,930 5.2180 4.705 4.696 4.732 4.625 4.759 542,259 4.6766 -1.32%
2018-07-16 0 5.320 5.260 5.320 5.200 5.360 319,000 1,681,330 5.2706 4.768 4.714 4.768 4.661 4.804 355,927 4.7238 -1.48%
2018-07-13 0 5.400 5.400 5.410 5.330 5.540 622,000 3,364,780 5.4096 4.840 4.840 4.849 4.777 4.965 694,002 4.8484 -1.28%
2018-07-12 0 5.470 5.460 5.490 5.160 5.530 1,219,715 6,585,204 5.3990 4.902 4.894 4.920 4.625 4.956 1,360,908 4.8388 4.19%
2018-07-11 0 5.250 5.250 5.290 5.230 5.400 354,000 1,876,630 5.3012 4.705 4.705 4.741 4.687 4.840 394,979 4.7512 -2.96%
2018-07-10 0 5.410 5.360 5.400 5.210 5.450 754,000 4,050,280 5.3717 4.849 4.804 4.840 4.669 4.885 841,282 4.8144 2.46%
2018-07-09 0 5.280 5.260 5.290 5.170 5.410 978,000 5,179,420 5.2959 4.732 4.714 4.741 4.634 4.849 1,091,212 4.7465 2.92%
2018-07-06 0 5.130 5.120 5.140 4.960 5.240 2,312,000 11,807,530 5.1071 4.598 4.589 4.607 4.445 4.696 2,579,635 4.5772 1.18%
2018-07-05 0 5.070 5.040 5.070 4.900 5.260 882,000 4,445,900 5.0407 4.544 4.517 4.544 4.392 4.714 984,099 4.5177 -2.69%
2018-07-04 0 5.210 5.170 5.220 5.160 5.420 950,000 4,973,360 5.2351 4.669 4.634 4.678 4.625 4.858 1,059,971 4.6920 -4.23%
2018-07-03 0 5.440 5.420 5.440 5.270 5.610 1,798,000 9,744,740 5.4198 4.876 4.858 4.876 4.723 5.028 2,006,134 4.8575 -2.86%
2018-06-29 0 5.600 5.590 5.600 5.340 5.650 594,000 3,312,780 5.5771 5.019 5.010 5.019 4.786 5.064 662,761 4.9985 4.87%
2018-06-28 0 5.340 5.320 5.340 5.250 5.440 1,266,572 6,768,684 5.3441 4.786 4.768 4.786 4.705 4.876 1,413,189 4.7897 -1.84%
2018-06-27 0 5.440 5.440 5.450 5.410 5.780 1,014,000 5,644,160 5.5662 4.876 4.876 4.885 4.849 5.180 1,131,380 4.9887 -4.90%
2018-06-26 0 5.720 5.690 5.720 5.530 5.870 944,500 5,336,618 5.6502 5.127 5.100 5.127 4.956 5.261 1,053,834 5.0640 -2.05%
2018-06-25 0 5.840 5.810 5.850 5.720 5.930 1,020,048 5,938,480 5.8218 5.234 5.207 5.243 5.127 5.315 1,138,128 5.2178 0.00%
2018-06-22 0 5.840 5.840 5.860 5.550 5.930 2,330,000 13,599,840 5.8368 5.234 5.234 5.252 4.974 5.315 2,599,718 5.2313 4.47%
2018-06-21 0 5.590 5.560 5.590 5.510 5.920 2,590,000 14,666,780 5.6628 5.010 4.983 5.010 4.938 5.306 2,889,816 5.0753 -1.93%
2018-06-20 0 5.700 5.650 5.700 5.570 5.830 1,524,000 8,662,040 5.6838 5.109 5.064 5.109 4.992 5.225 1,700,417 5.0941 2.70%
2018-06-19 0 5.550 5.500 5.540 5.450 5.750 1,952,000 10,907,210 5.5877 4.974 4.929 4.965 4.885 5.153 2,177,961 5.0080 -3.65%
2018-06-15 0 5.760 5.750 5.800 5.750 5.960 1,066,856 6,242,068 5.8509 5.162 5.153 5.198 5.153 5.342 1,190,354 5.2439 -0.86%
2018-06-14 0 5.810 5.800 5.830 5.730 6.150 2,454,000 14,488,240 5.9039 5.207 5.198 5.225 5.136 5.512 2,738,072 5.2914 -2.84%
2018-06-13 0 5.980 5.970 5.980 5.900 6.180 4,828,000 29,243,480 6.0571 5.360 5.351 5.360 5.288 5.539 5,386,884 5.4286 1.01%
2018-06-12 0 5.920 5.890 5.930 5.720 5.930 2,672,000 15,667,470 5.8636 5.306 5.279 5.315 5.127 5.315 2,981,308 5.2552 3.86%
2018-06-11 0 5.700 5.690 5.700 5.600 5.930 2,035,000 11,692,010 5.7455 5.109 5.100 5.109 5.019 5.315 2,270,569 5.1494 0.53%
2018-06-08 0 5.670 5.650 5.690 5.530 5.840 1,316,012 7,461,367 5.6697 5.082 5.064 5.100 4.956 5.234 1,468,352 5.0815 -2.91%
2018-06-07 0 5.840 5.800 5.860 5.690 5.900 2,019,000 11,756,270 5.8228 5.234 5.198 5.252 5.100 5.288 2,252,717 5.2187 3.18%
2018-06-06 0 5.660 5.640 5.690 5.450 5.800 2,304,500 12,952,401 5.6205 5.073 5.055 5.100 4.885 5.198 2,571,266 5.0374 3.85%
2018-06-05 0 5.450 5.430 5.460 5.400 5.530 2,267,000 12,415,660 5.4767 4.885 4.867 4.894 4.840 4.956 2,529,425 4.9085 -0.73%
2018-06-04 0 5.490 5.500 5.520 5.340 5.680 2,634,024 14,423,020 5.4757 4.920 4.929 4.947 4.786 5.091 2,938,936 4.9076 2.62%
2018-06-01 0 5.350 5.320 5.350 5.050 5.460 5,035,202 26,854,058 5.3333 4.795 4.768 4.795 4.526 4.894 5,618,071 4.7799 5.73%
2018-05-31 0 5.060 5.020 5.060 4.860 5.290 12,052,084 61,400,272 5.0946 4.535 4.499 4.535 4.356 4.741 13,447,220 4.5660 4.98%
2018-05-30 0 4.820 4.810 4.830 4.650 4.980 4,612,000 22,334,338 4.8427 4.320 4.311 4.329 4.168 4.463 5,145,880 4.3402 -3.21%
2018-05-29 0 4.980 4.950 4.990 4.800 5.000 1,076,000 5,279,720 4.9068 4.463 4.436 4.472 4.302 4.481 1,200,557 4.3977 1.01%
2018-05-28 0 4.930 4.900 4.930 4.820 4.940 927,024 4,543,885 4.9016 4.419 4.392 4.419 4.320 4.427 1,034,335 4.3930 1.02%
2018-05-25 0 4.880 4.860 4.890 4.800 4.920 652,000 3,175,540 4.8705 4.374 4.356 4.383 4.302 4.410 727,475 4.3652 -0.41%
2018-05-24 0 4.900 4.880 4.900 4.760 4.920 1,176,000 5,719,590 4.8636 4.392 4.374 4.392 4.266 4.410 1,312,132 4.3590 3.38%
2018-05-23 0 4.740 4.690 4.740 4.620 4.780 792,000 3,717,540 4.6939 4.248 4.203 4.248 4.141 4.284 883,681 4.2069 -0.84%
2018-05-21 0 4.780 4.760 4.770 4.730 5.000 1,614,000 7,831,320 4.8521 4.284 4.266 4.275 4.239 4.481 1,800,835 4.3487 -0.83%
2018-05-18 0 4.820 4.790 4.820 4.500 4.840 2,692,000 12,772,938 4.7448 4.320 4.293 4.320 4.033 4.338 3,003,623 4.2525 5.93%
2018-05-17 0 4.550 4.550 4.560 4.470 4.560 2,038,000 9,211,480 4.5199 4.078 4.078 4.087 4.006 4.087 2,273,917 4.0509 2.25%
2018-05-16 0 4.450 4.410 4.450 4.350 4.470 1,124,000 4,949,940 4.4039 3.988 3.952 3.988 3.899 4.006 1,254,113 3.9470 1.60%
2018-05-15 0 4.380 4.340 4.390 4.250 4.470 2,766,000 11,988,290 4.3342 3.926 3.890 3.935 3.809 4.006 3,086,189 3.8845 2.34%
2018-05-14 0 4.280 4.270 4.280 4.070 4.280 1,338,000 5,685,320 4.2491 3.836 3.827 3.836 3.648 3.836 1,492,885 3.8083 1.66%
2018-05-11 0 4.210 4.210 4.220 4.150 4.220 954,000 4,001,560 4.1945 3.773 3.773 3.782 3.719 3.782 1,064,434 3.7593 0.96%
2018-05-10 0 4.170 4.140 4.170 4.040 4.190 654,000 2,701,500 4.1307 3.737 3.710 3.737 3.621 3.755 729,706 3.7022 -0.24%
2018-05-09 0 4.180 4.150 4.180 4.110 4.260 698,000 2,938,380 4.2097 3.746 3.719 3.746 3.684 3.818 778,800 3.7730 -0.48%
2018-05-08 0 4.200 4.200 4.220 3.930 4.250 1,558,000 6,386,290 4.0990 3.764 3.764 3.782 3.522 3.809 1,738,352 3.6738 6.60%
2018-05-07 0 3.940 3.920 3.940 3.840 3.950 258,000 1,010,980 3.9185 3.531 3.513 3.531 3.442 3.540 287,866 3.5120 2.34%
2018-05-04 0 3.850 3.820 3.850 3.820 3.880 218,000 839,420 3.8506 3.451 3.424 3.451 3.424 3.477 243,235 3.4511 -2.53%
2018-05-03 0 3.950 3.910 3.950 3.870 3.950 42,000 164,680 3.9210 3.540 3.504 3.540 3.468 3.540 46,862 3.5142 0.00%
2018-05-02 0 3.950 3.930 3.950 3.830 3.950 248,000 972,560 3.9216 3.540 3.522 3.540 3.433 3.540 276,708 3.5147 3.13%
2018-04-30 0 3.830 3.830 3.870 3.810 3.860 76,000 291,580 3.8366 3.433 3.433 3.468 3.415 3.460 84,798 3.4385 -1.54%
2018-04-27 0 3.890 3.850 3.890 3.840 3.900 22,000 85,640 3.8927 3.486 3.451 3.486 3.442 3.495 24,547 3.4889 1.83%
2018-04-26 0 3.820 3.800 3.840 3.750 3.900 420,000 1,604,160 3.8194 3.424 3.406 3.442 3.361 3.495 468,619 3.4232 -0.52%
2018-04-25 0 3.840 3.830 3.860 3.830 3.900 72,000 277,860 3.8592 3.442 3.433 3.460 3.433 3.495 80,335 3.4588 -1.79%
2018-04-24 0 3.910 3.900 3.930 3.700 3.940 202,000 783,940 3.8809 3.504 3.495 3.522 3.316 3.531 225,383 3.4783 0.26%
2018-04-23 0 3.900 3.900 3.950 3.880 3.950 32,000 125,540 3.9231 3.495 3.495 3.540 3.477 3.540 35,704 3.5161 -0.76%
2018-04-20 0 3.930 3.900 3.940 3.900 3.990 1,040,000 4,111,700 3.9536 3.522 3.495 3.531 3.495 3.576 1,160,389 3.5434 -2.00%
2018-04-19 0 4.010 4.000 4.010 3.900 4.020 656,000 2,614,490 3.9855 3.594 3.585 3.594 3.495 3.603 731,938 3.5720 2.04%
2018-04-18 0 3.930 3.930 3.980 3.900 4.000 1,419,000 5,596,470 3.9440 3.522 3.522 3.567 3.495 3.585 1,583,262 3.5348 0.26%
2018-04-17 0 3.920 3.920 3.960 3.920 4.040 262,000 1,037,040 3.9582 3.513 3.513 3.549 3.513 3.621 292,329 3.5475 -2.24%
2018-04-16 0 4.010 4.000 4.020 3.980 4.140 500,000 2,012,040 4.0241 3.594 3.585 3.603 3.567 3.710 557,879 3.6066 -2.91%
2018-04-13 0 4.130 4.110 4.130 4.040 4.190 1,615,000 6,671,930 4.1312 3.702 3.684 3.702 3.621 3.755 1,801,951 3.7026 2.99%
2018-04-12 0 4.010 4.000 4.020 3.950 4.020 588,000 2,350,200 3.9969 3.594 3.585 3.603 3.540 3.603 656,066 3.5823 0.00%
2018-04-11 0 4.010 4.010 4.040 3.900 4.050 1,408,000 5,616,140 3.9887 3.594 3.594 3.621 3.495 3.630 1,570,989 3.5749 0.50%
2018-04-10 0 3.990 3.990 4.010 3.910 4.030 940,000 3,745,400 3.9845 3.576 3.576 3.594 3.504 3.612 1,048,813 3.5711 2.05%
2018-04-09 0 3.910 3.910 3.920 3.850 4.030 1,452,000 5,743,760 3.9558 3.504 3.504 3.513 3.451 3.612 1,620,082 3.5454 1.56%
2018-04-06 0 3.850 3.850 3.870 3.710 3.880 364,000 1,372,980 3.7719 3.451 3.451 3.468 3.325 3.477 406,136 3.3806 2.39%
2018-04-04 0 3.760 3.710 3.770 3.650 3.850 2,804,000 10,597,980 3.7796 3.370 3.325 3.379 3.271 3.451 3,128,588 3.3875 2.17%
2018-04-03 0 3.680 3.650 3.680 3.610 3.680 300,000 1,094,000 3.6467 3.298 3.271 3.298 3.235 3.298 334,728 3.2683 1.10%
2018-03-29 0 3.640 3.600 3.640 3.550 3.650 440,000 1,588,800 3.6109 3.262 3.227 3.262 3.182 3.271 490,934 3.2363 0.00%
2018-03-28 0 3.640 3.640 3.650 3.600 3.660 116,000 421,980 3.6378 3.262 3.262 3.271 3.227 3.280 129,428 3.2603 -0.82%
2018-03-27 0 3.670 3.660 3.670 3.570 3.750 226,000 825,440 3.6524 3.289 3.280 3.289 3.200 3.361 252,162 3.2735 2.80%
2018-03-26 0 3.570 3.550 3.570 3.490 3.570 42,000 149,580 3.5614 3.200 3.182 3.200 3.128 3.200 46,862 3.1919 0.56%
2018-03-23 0 3.550 3.550 3.580 3.530 3.670 859,500 3,077,430 3.5805 3.182 3.182 3.209 3.164 3.289 958,995 3.2090 -5.08%
2018-03-22 0 3.740 3.710 3.740 3.700 3.740 22,000 82,000 3.7273 3.352 3.325 3.352 3.316 3.352 24,547 3.3406 0.00%
2018-03-21 0 3.740 3.740 3.750 3.710 3.780 302,000 1,131,660 3.7472 3.352 3.352 3.361 3.325 3.388 336,959 3.3584 -1.32%
2018-03-20 0 3.790 3.760 3.790 3.710 3.800 84,000 315,480 3.7557 3.397 3.370 3.397 3.325 3.406 93,724 3.3661 -0.52%
2018-03-19 0 3.810 3.780 3.810 3.720 3.810 1,884,000 7,145,760 3.7929 3.415 3.388 3.415 3.334 3.415 2,102,090 3.3994 1.33%
2018-03-16 0 3.760 3.760 3.790 3.730 3.840 86,000 323,180 3.7579 3.370 3.370 3.397 3.343 3.442 95,955 3.3680 -1.05%
2018-03-15 0 3.800 3.790 3.800 3.750 3.840 540,000 2,054,740 3.8051 3.406 3.397 3.406 3.361 3.442 602,510 3.4103 0.53%
2018-03-14 0 3.780 3.750 3.780 3.710 3.800 172,000 646,760 3.7602 3.388 3.361 3.388 3.325 3.406 191,911 3.3701 0.00%
2018-03-13 0 3.780 3.770 3.800 3.750 3.820 108,061 407,525 3.7712 3.388 3.379 3.406 3.361 3.424 120,570 3.3800 0.53%
2018-03-12 0 3.760 3.750 3.770 3.750 3.770 3,556,000 13,335,960 3.7503 3.370 3.361 3.379 3.361 3.379 3,967,639 3.3612 -1.05%
2018-03-09 0 3.800 3.780 3.810 3.720 3.860 3,292,000 12,500,460 3.7972 3.406 3.388 3.415 3.334 3.460 3,673,078 3.4033 2.43%
2018-03-08 0 3.710 3.700 3.740 3.650 3.740 448,000 1,658,580 3.7022 3.325 3.316 3.352 3.271 3.352 499,860 3.3181 1.92%
2018-03-07 0 3.640 3.620 3.650 3.500 3.650 678,000 2,439,840 3.5986 3.262 3.244 3.271 3.137 3.271 756,485 3.2252 0.00%
2018-03-06 0 3.640 3.610 3.650 3.600 3.650 232,000 838,460 3.6141 3.262 3.235 3.271 3.227 3.271 258,856 3.2391 1.96%
2018-03-05 0 3.570 3.550 3.590 3.550 3.660 250,000 907,580 3.6303 3.200 3.182 3.218 3.182 3.280 278,940 3.2537 -2.99%
2018-03-02 0 3.680 3.650 3.680 3.510 3.680 592,000 2,130,180 3.5983 3.298 3.271 3.298 3.146 3.298 660,529 3.2250 2.51%
2018-03-01 0 3.590 3.560 3.590 3.490 3.670 522,000 1,878,680 3.5990 3.218 3.191 3.218 3.128 3.289 582,426 3.2256 1.70%
2018-02-28 0 3.530 3.500 3.530 3.410 3.550 4,010,000 14,034,860 3.5000 3.164 3.137 3.164 3.056 3.182 4,474,193 3.1368 2.02%
2018-02-27 0 3.460 3.460 3.490 3.430 3.560 7,560,000 26,383,320 3.4899 3.101 3.101 3.128 3.074 3.191 8,435,137 3.1278 1.47%
2018-02-26 0 3.410 3.410 3.420 3.390 3.440 154,000 524,820 3.4079 3.056 3.056 3.065 3.038 3.083 171,827 3.0544 -0.87%
2018-02-23 0 3.440 3.400 3.440 3.360 3.440 498,000 1,693,940 3.4015 3.083 3.047 3.083 3.011 3.083 555,648 3.0486 2.08%
2018-02-22 0 3.370 3.360 3.390 3.360 3.440 2,312,000 7,933,500 3.4314 3.020 3.011 3.038 3.011 3.083 2,579,635 3.0754 -2.32%
2018-02-21 0 3.450 3.420 3.450 3.420 3.480 600,085 2,060,886 3.4343 3.092 3.065 3.092 3.065 3.119 669,550 3.0780 0.88%
2018-02-20 0 3.420 3.420 3.450 3.390 3.480 640,000 2,196,520 3.4321 3.065 3.065 3.092 3.038 3.119 714,086 3.0760 1.79%
2018-02-15 0 3.360 3.360 3.400 3.270 3.400 508,000 1,699,420 3.3453 3.011 3.011 3.047 2.931 3.047 566,806 2.9982 4.02%
2018-02-14 0 3.230 3.220 3.250 3.180 3.280 1,740,000 5,605,464 3.2215 2.895 2.886 2.913 2.850 2.940 1,941,420 2.8873 -1.22%
2018-02-13 0 3.270 3.240 3.270 3.200 3.300 342,000 1,112,902 3.2541 2.931 2.904 2.931 2.868 2.958 381,590 2.9165 3.48%
2018-02-12 0 3.160 3.160 3.180 3.080 3.250 589,323 1,850,175 3.1395 2.832 2.832 2.850 2.760 2.913 657,542 2.8138 2.60%
2018-02-09 0 3.080 3.070 3.090 3.070 3.300 892,000 2,779,338 3.1158 2.760 2.751 2.769 2.751 2.958 995,257 2.7926 -7.23%
2018-02-08 0 3.320 3.320 3.330 3.320 3.380 764,000 2,563,860 3.3558 2.976 2.976 2.985 2.976 3.029 852,440 3.0077 -1.19%
2018-02-07 0 3.360 3.320 3.370 3.210 3.430 820,000 2,742,020 3.3439 3.011 2.976 3.020 2.877 3.074 914,922 2.9970 0.60%
2018-02-06 0 3.340 3.330 3.340 3.320 3.480 1,036,000 3,475,160 3.3544 2.993 2.985 2.993 2.976 3.119 1,155,926 3.0064 -5.92%
2018-02-05 0 3.550 3.530 3.550 3.440 3.560 420,000 1,476,620 3.5158 3.182 3.164 3.182 3.083 3.191 468,619 3.1510 -2.20%
2018-02-02 0 3.630 3.610 3.630 3.590 3.680 438,000 1,582,720 3.6135 3.253 3.235 3.253 3.218 3.298 488,702 3.2386 -0.27%
2018-02-01 0 3.640 3.620 3.660 3.630 3.700 6,072,000 22,168,860 3.6510 3.262 3.244 3.280 3.253 3.316 6,774,888 3.2722 0.55%
2018-01-31 0 3.620 3.610 3.670 3.600 3.700 582,000 2,108,540 3.6229 3.244 3.235 3.289 3.227 3.316 649,372 3.2470 0.28%
2018-01-30 0 3.610 3.600 3.630 3.580 3.800 1,614,640 5,973,606 3.6997 3.235 3.227 3.253 3.209 3.406 1,801,549 3.3158 -2.43%
2018-01-29 0 3.700 3.700 3.720 3.680 3.880 932,000 3,512,800 3.7691 3.316 3.316 3.334 3.298 3.477 1,039,887 3.3781 -2.63%
2018-01-26 0 3.800 3.800 3.810 3.690 3.910 3,484,000 13,321,420 3.8236 3.406 3.406 3.415 3.307 3.504 3,887,304 3.4269 3.83%
2018-01-25 0 3.660 3.660 3.680 3.610 3.780 15,906,877 57,773,531 3.6320 3.280 3.280 3.298 3.235 3.388 17,748,239 3.2552 -0.54%
2018-01-24 0 3.680 3.640 3.680 3.580 3.710 506,000 1,845,880 3.6480 3.298 3.262 3.298 3.209 3.325 564,574 3.2695 -0.54%
2018-01-23 0 3.700 3.700 3.710 3.690 3.850 390,000 1,463,020 3.7513 3.316 3.316 3.325 3.307 3.451 435,146 3.3621 -3.39%
2018-01-22 0 3.830 3.780 3.830 3.780 3.870 686,000 2,618,360 3.8169 3.433 3.388 3.433 3.388 3.468 765,411 3.4209 0.79%
2018-01-19 0 3.800 3.780 3.800 3.780 3.900 2,206,000 8,393,662 3.8049 3.406 3.388 3.406 3.388 3.495 2,461,364 3.4102 0.53%
2018-01-18 0 3.780 3.760 3.790 3.560 3.800 666,000 2,476,152 3.7179 3.388 3.370 3.397 3.191 3.406 743,095 3.3322 5.59%
2018-01-17 0 3.580 3.570 3.610 3.560 3.610 342,000 1,228,510 3.5921 3.209 3.200 3.235 3.191 3.235 381,590 3.2195 -0.83%
2018-01-16 0 3.610 3.560 3.610 3.510 3.650 332,000 1,194,290 3.5973 3.235 3.191 3.235 3.146 3.271 370,432 3.2240 1.69%
2018-01-15 0 3.550 3.550 3.570 3.480 3.600 525,000 1,865,610 3.5535 3.182 3.182 3.200 3.119 3.227 585,773 3.1849 2.31%
2018-01-12 0 3.470 3.450 3.510 3.450 3.510 46,000 161,100 3.5022 3.110 3.092 3.146 3.092 3.146 51,325 3.1388 -0.86%
2018-01-11 0 3.500 3.500 3.550 3.450 3.560 1,726,000 6,040,560 3.4997 3.137 3.137 3.182 3.092 3.191 1,925,800 3.1366 -0.57%
2018-01-10 0 3.520 3.520 3.540 3.510 3.590 156,000 554,080 3.5518 3.155 3.155 3.173 3.146 3.218 174,058 3.1833 -1.95%
2018-01-09 0 3.590 3.590 3.600 3.550 3.610 140,000 501,040 3.5789 3.218 3.218 3.227 3.182 3.235 156,206 3.2076 -0.28%
2018-01-08 0 3.600 3.600 3.620 3.550 3.600 186,157 666,715 3.5815 3.227 3.227 3.244 3.182 3.227 207,706 3.2099 1.12%
2018-01-05 0 3.560 3.550 3.580 3.500 3.600 114,000 406,000 3.5614 3.191 3.182 3.209 3.137 3.227 127,197 3.1919 0.00%
2018-01-04 0 3.560 3.550 3.650 3.560 3.650 338,000 1,224,800 3.6237 3.191 3.182 3.271 3.191 3.271 377,127 3.2477 -0.84%
2018-01-03 0 3.590 3.570 3.600 3.330 3.670 570,000 2,005,400 3.5182 3.218 3.200 3.227 2.985 3.289 635,983 3.1532 7.81%
2018-01-02 0 3.330 3.330 3.340 3.320 3.340 94,000 312,980 3.3296 2.985 2.985 2.993 2.976 2.993 104,881 2.9841 0.00%
2017-12-29 0 3.330 3.330 3.350 3.330 3.370 50,000 167,020 3.3404 2.985 2.985 3.002 2.985 3.020 55,788 2.9938 -1.19%
2017-12-28 0 3.370 3.350 3.370 3.330 3.370 46,000 153,800 3.3435 3.020 3.002 3.020 2.985 3.020 51,325 2.9966 -0.30%
2017-12-27 0 3.380 3.360 3.380 3.340 3.390 178,000 596,990 3.3539 3.029 3.011 3.029 2.993 3.038 198,605 3.0059 0.60%
2017-12-22 0 3.360 3.360 3.390 3.300 3.390 153,400 513,050 3.3445 3.011 3.011 3.038 2.958 3.038 171,157 2.9975 1.51%
2017-12-21 0 3.310 3.290 3.310 3.220 3.320 134,000 440,220 3.2852 2.967 2.949 2.967 2.886 2.976 149,512 2.9444 0.30%
2017-12-20 0 3.300 3.300 3.320 3.280 3.340 146,000 481,420 3.2974 2.958 2.958 2.976 2.940 2.993 162,901 2.9553 0.30%
2017-12-19 0 3.290 3.290 3.320 3.280 3.350 542,000 1,790,170 3.3029 2.949 2.949 2.976 2.940 3.002 604,741 2.9602 -1.50%
2017-12-18 0 3.340 3.340 3.360 3.290 3.370 3,692,000 12,321,880 3.3375 2.993 2.993 3.011 2.949 3.020 4,119,382 2.9912 -0.89%
2017-12-15 0 3.370 3.370 3.390 3.270 3.430 276,000 929,020 3.3660 3.020 3.020 3.038 2.931 3.074 307,949 3.0168 0.00%
2017-12-14 0 3.370 3.370 3.400 3.350 3.440 200,000 679,520 3.3976 3.020 3.020 3.047 3.002 3.083 223,152 3.0451 -0.88%
2017-12-13 0 3.400 3.400 3.420 3.350 3.440 184,000 625,080 3.3972 3.047 3.047 3.065 3.002 3.083 205,300 3.0447 -1.16%
2017-12-12 0 3.440 3.410 3.490 3.400 3.450 584,061 1,998,025 3.4209 3.083 3.056 3.128 3.047 3.092 651,671 3.0660 2.38%
2017-12-11 0 3.360 3.350 3.370 3.220 3.370 264,000 871,820 3.3023 3.011 3.002 3.020 2.886 3.020 294,560 2.9597 1.51%
2017-12-08 0 3.310 3.290 3.310 3.120 3.400 903,500 2,971,400 3.2888 2.967 2.949 2.967 2.796 3.047 1,008,088 2.9476 6.43%
2017-12-07 0 3.110 3.110 3.130 3.060 3.300 466,000 1,467,300 3.1487 2.787 2.787 2.805 2.743 2.958 519,944 2.8220 -5.18%
2017-12-06 0 3.280 3.270 3.310 3.250 3.380 86,000 283,640 3.2981 2.940 2.931 2.967 2.913 3.029 95,955 2.9560 -3.81%
2017-12-05 0 3.410 3.390 3.410 3.380 3.470 82,000 278,280 3.3937 3.056 3.038 3.056 3.029 3.110 91,492 3.0416 0.00%
2017-12-04 0 3.410 3.410 3.430 3.270 3.430 352,000 1,173,680 3.3343 3.056 3.056 3.074 2.931 3.074 392,747 2.9884 0.89%
2017-12-01 0 3.380 3.380 3.390 3.370 3.420 110,700 376,054 3.3971 3.029 3.029 3.038 3.020 3.065 123,515 3.0446 0.00%
2017-11-30 0 3.380 3.370 3.390 3.370 3.470 522,000 1,773,620 3.3977 3.029 3.020 3.038 3.020 3.110 582,426 3.0452 -2.59%
2017-11-29 0 3.470 3.470 3.480 3.450 3.500 104,000 360,940 3.4706 3.110 3.110 3.119 3.092 3.137 116,039 3.1105 0.29%
2017-11-28 0 3.460 3.460 3.480 3.440 3.500 154,000 532,880 3.4603 3.101 3.101 3.119 3.083 3.137 171,827 3.1013 -0.29%
2017-11-27 0 3.470 3.450 3.470 3.450 3.550 230,000 807,280 3.5099 3.110 3.092 3.110 3.092 3.182 256,625 3.1458 -1.14%
2017-11-24 0 3.510 3.510 3.530 3.490 3.540 144,000 505,860 3.5129 3.146 3.146 3.164 3.128 3.173 160,669 3.1485 0.57%
2017-11-23 0 3.490 3.490 3.520 3.490 3.570 768,000 2,695,080 3.5092 3.128 3.128 3.155 3.128 3.200 856,903 3.1451 -2.51%
2017-11-22 0 3.580 3.580 3.600 3.570 3.640 324,000 1,164,340 3.5936 3.209 3.209 3.227 3.200 3.262 361,506 3.2208 -1.10%
2017-11-21 0 3.620 3.610 3.630 3.600 3.680 390,000 1,415,860 3.6304 3.244 3.235 3.253 3.227 3.298 435,146 3.2538 -0.82%
2017-11-20 0 3.650 3.630 3.650 3.600 3.670 226,000 819,060 3.6242 3.271 3.253 3.271 3.227 3.289 252,162 3.2482 1.11%
2017-11-17 0 3.610 3.610 3.620 3.600 3.730 902,700 3,299,284 3.6549 3.235 3.235 3.244 3.227 3.343 1,007,196 3.2757 -0.55%
2017-11-16 0 3.630 3.620 3.640 3.610 3.660 208,000 754,620 3.6280 3.253 3.244 3.262 3.235 3.280 232,078 3.2516 0.28%
2017-11-15 0 3.620 3.620 3.640 3.620 3.720 408,508 1,497,689 3.6662 3.244 3.244 3.262 3.244 3.334 455,796 3.2859 -3.21%
2017-11-14 0 3.740 3.740 3.780 3.660 3.820 425,000 1,588,430 3.7375 3.352 3.352 3.388 3.280 3.424 474,198 3.3497 -1.58%
2017-11-13 0 3.800 3.790 3.810 3.700 3.810 510,000 1,921,280 3.7672 3.406 3.397 3.415 3.316 3.415 569,037 3.3764 0.53%
2017-11-10 0 3.780 3.780 3.790 3.630 3.800 1,368,000 5,111,560 3.7365 3.388 3.388 3.397 3.253 3.406 1,526,358 3.3489 0.27%
2017-11-09 0 3.770 3.760 3.780 3.750 3.900 1,076,000 4,100,320 3.8107 3.379 3.370 3.388 3.361 3.495 1,200,557 3.4153 -3.83%
2017-11-08 0 3.920 3.900 3.930 3.800 3.950 1,467,008 5,668,920 3.8643 3.513 3.495 3.522 3.406 3.540 1,636,827 3.4634 -0.25%
2017-11-07 0 3.930 3.930 3.950 3.900 3.960 818,000 3,213,780 3.9288 3.522 3.522 3.540 3.495 3.549 912,691 3.5212 -1.75%
2017-11-06 0 4.000 3.990 4.000 3.960 4.000 342,000 1,363,100 3.9857 3.585 3.576 3.585 3.549 3.585 381,590 3.5722 -0.99%
2017-11-03 0 4.040 4.020 4.040 4.000 4.050 270,486 1,087,929 4.0221 3.621 3.603 3.621 3.585 3.630 301,797 3.6048 -0.49%
2017-11-02 0 4.060 4.050 4.060 3.930 4.060 1,180,000 4,734,664 4.0124 3.639 3.630 3.639 3.522 3.639 1,316,595 3.5961 1.50%
2017-11-01 0 4.000 3.980 4.000 3.970 4.020 350,000 1,397,650 3.9933 3.585 3.567 3.585 3.558 3.603 390,516 3.5790 -0.99%
2017-10-31 0 4.040 4.010 4.040 4.000 4.050 336,000 1,353,820 4.0292 3.621 3.594 3.621 3.585 3.630 374,895 3.6112 -0.49%
2017-10-30 0 4.060 4.040 4.060 3.980 4.100 1,026,000 4,164,080 4.0586 3.639 3.621 3.639 3.567 3.675 1,144,769 3.6375 0.74%
2017-10-27 0 4.030 4.020 4.040 4.010 4.100 278,000 1,122,140 4.0365 3.612 3.603 3.621 3.594 3.675 310,181 3.6177 -0.74%
2017-10-26 0 4.060 4.000 4.060 3.880 4.060 1,674,000 6,604,700 3.9455 3.639 3.585 3.639 3.477 3.639 1,867,780 3.5361 1.75%
2017-10-25 0 3.990 3.970 4.000 3.810 4.230 9,632,500 38,485,663 3.9954 3.576 3.558 3.585 3.415 3.791 10,747,547 3.5809 -5.00%
2017-10-24 0 4.200 4.180 4.230 4.150 4.270 926,000 3,916,260 4.2292 3.764 3.746 3.791 3.719 3.827 1,033,193 3.7904 -0.71%
2017-10-23 0 4.230 4.220 4.230 4.150 4.230 497,400 2,091,824 4.2055 3.791 3.782 3.791 3.719 3.791 554,978 3.7692 1.93%
2017-10-20 0 4.150 4.150 4.170 4.060 4.180 646,000 2,669,400 4.1322 3.719 3.719 3.737 3.639 3.746 720,780 3.7035 2.72%
2017-10-19 0 4.040 4.000 4.050 3.980 4.070 836,000 3,381,660 4.0450 3.621 3.585 3.630 3.567 3.648 932,774 3.6254 -0.98%
2017-10-18 0 4.080 4.060 4.080 4.050 4.120 630,000 2,558,500 4.0611 3.657 3.639 3.657 3.630 3.693 702,928 3.6398 0.49%
2017-10-17 0 4.060 4.050 4.060 4.030 4.140 784,000 3,188,220 4.0666 3.639 3.630 3.639 3.612 3.710 874,755 3.6447 0.50%
2017-10-16 0 4.040 4.030 4.040 4.020 4.120 2,238,000 9,053,393 4.0453 3.621 3.612 3.621 3.603 3.693 2,497,068 3.6256 -2.65%
2017-10-13 0 4.150 4.140 4.150 4.100 4.220 402,000 1,666,240 4.1449 3.719 3.710 3.719 3.675 3.782 448,535 3.7148 1.22%
2017-10-12 0 4.100 4.100 4.140 4.070 4.170 544,000 2,247,920 4.1322 3.675 3.675 3.710 3.648 3.737 606,973 3.7035 -2.38%
2017-10-11 0 4.200 4.210 4.250 4.200 4.300 325,701 1,378,407 4.2321 3.764 3.773 3.809 3.764 3.854 363,404 3.7930 -2.33%
2017-10-10 0 4.300 4.270 4.300 4.150 4.300 420,000 1,773,400 4.2224 3.854 3.827 3.854 3.719 3.854 468,619 3.7843 1.42%
2017-10-09 0 4.240 4.230 4.250 4.230 4.290 542,000 2,306,600 4.2557 3.800 3.791 3.809 3.791 3.845 604,741 3.8142 0.24%
2017-10-06 0 4.230 4.210 4.230 4.210 4.300 1,063,200 4,550,306 4.2798 3.791 3.773 3.791 3.773 3.854 1,186,275 3.8358 0.00%
2017-10-04 0 4.230 4.230 4.240 4.140 4.300 334,000 1,398,640 4.1875 3.791 3.791 3.800 3.710 3.854 372,663 3.7531 0.95%
2017-10-03 0 4.190 4.170 4.210 4.150 4.270 474,000 1,994,520 4.2078 3.755 3.737 3.773 3.719 3.827 528,870 3.7713 -0.48%
2017-09-29 0 4.210 4.210 4.230 4.180 4.300 200,000 849,430 4.2472 3.773 3.773 3.791 3.746 3.854 223,152 3.8065 0.72%
2017-09-28 0 4.180 4.160 4.190 4.170 4.240 324,000 1,358,030 4.1915 3.746 3.728 3.755 3.737 3.800 361,506 3.7566 -1.65%
2017-09-27 0 4.250 4.210 4.280 4.150 4.350 848,000 3,602,300 4.2480 3.809 3.773 3.836 3.719 3.899 946,164 3.8073 -1.62%
2017-09-26 0 4.320 4.300 4.330 4.040 4.350 2,192,000 9,331,360 4.2570 3.872 3.854 3.881 3.621 3.899 2,445,743 3.8153 6.93%
2017-09-25 0 4.040 4.010 4.060 3.980 4.070 2,920,438 11,735,547 4.0184 3.621 3.594 3.639 3.567 3.648 3,258,505 3.6015 -0.49%
2017-09-22 0 4.060 4.040 4.060 4.050 4.130 248,299 1,010,973 4.0716 3.639 3.621 3.639 3.630 3.702 277,042 3.6492 0.00%
2017-09-21 0 4.060 4.050 4.060 4.040 4.150 652,000 2,646,560 4.0591 3.639 3.630 3.639 3.621 3.719 727,475 3.6380 0.25%
2017-09-20 0 4.050 4.050 4.060 4.010 4.150 2,254,000 9,135,120 4.0528 3.630 3.630 3.639 3.594 3.719 2,514,921 3.6324 0.00%
2017-09-19 0 4.050 4.050 4.070 4.030 4.100 100,000 405,020 4.0502 3.630 3.630 3.648 3.612 3.675 111,576 3.6300 0.00%
2017-09-18 0 4.050 4.050 4.100 3.960 4.150 210,000 855,440 4.0735 3.630 3.630 3.675 3.549 3.719 234,309 3.6509 0.00%
2017-09-15 0 4.050 4.050 4.080 4.000 4.170 857,000 3,498,410 4.0822 3.630 3.630 3.657 3.585 3.737 956,205 3.6586 1.76%
2017-09-14 0 3.980 3.970 4.000 3.960 4.020 258,000 1,030,700 3.9950 3.567 3.558 3.585 3.549 3.603 287,866 3.5805 -0.25%
2017-09-13 0 3.990 3.990 4.020 3.910 4.020 1,042,000 4,165,700 3.9978 3.576 3.576 3.603 3.504 3.603 1,162,621 3.5830 1.27%
2017-09-12 0 3.940 3.920 3.940 3.930 4.030 326,000 1,291,900 3.9629 3.531 3.513 3.531 3.522 3.612 363,737 3.5517 -1.25%
2017-09-11 0 3.990 3.960 4.000 3.900 4.060 570,000 2,269,980 3.9824 3.576 3.549 3.585 3.495 3.639 635,983 3.5692 1.79%
2017-09-08 0 3.920 3.930 3.950 3.900 3.980 330,000 1,292,760 3.9175 3.513 3.522 3.540 3.495 3.567 368,200 3.5110 -1.26%
2017-09-07 0 3.970 3.950 3.970 3.940 3.990 256,000 1,015,180 3.9655 3.558 3.540 3.558 3.531 3.576 285,634 3.5541 -0.75%
2017-09-06 0 4.000 3.970 4.000 3.960 4.010 310,000 1,234,540 3.9824 3.585 3.558 3.585 3.549 3.594 345,885 3.5692 -0.50%
2017-09-05 0 4.020 3.990 4.020 3.990 4.040 132,000 528,680 4.0052 3.603 3.576 3.603 3.576 3.621 147,280 3.5896 0.00%
2017-09-04 0 4.020 4.000 4.020 3.980 4.030 128,000 511,220 3.9939 3.603 3.585 3.603 3.567 3.612 142,817 3.5795 0.00%
2017-09-01 0 4.020 4.020 4.050 4.000 4.100 208,000 838,980 4.0336 3.603 3.603 3.630 3.585 3.675 232,078 3.6151 -1.95%
2017-08-31 0 4.100 4.060 4.100 4.060 4.100 130,000 531,680 4.0898 3.675 3.639 3.675 3.639 3.675 145,049 3.6655 0.00%
2017-08-30 0 4.100 4.070 4.100 4.000 4.150 410,000 1,671,900 4.0778 3.675 3.648 3.675 3.585 3.719 457,461 3.6547 1.74%
2017-08-29 0 4.030 4.020 4.050 3.950 4.070 628,000 2,515,480 4.0055 3.612 3.603 3.630 3.540 3.648 700,697 3.5900 -0.98%
2017-08-28 0 4.070 4.060 4.090 4.000 4.220 504,000 2,062,640 4.0925 3.648 3.639 3.666 3.585 3.782 562,342 3.6679 -2.63%
2017-08-25 0 4.180 4.130 4.180 4.080 4.200 204,000 846,840 4.1512 3.746 3.702 3.746 3.657 3.764 227,615 3.7205 2.45%
2017-08-24 0 4.080 4.070 4.120 4.050 4.240 964,400 3,948,112 4.0939 3.657 3.648 3.693 3.630 3.800 1,076,038 3.6691 -3.32%
2017-08-22 0 4.220 4.220 4.280 4.190 4.310 348,000 1,483,460 4.2628 3.782 3.782 3.836 3.755 3.863 388,284 3.8206 -3.65%
2017-08-21 0 4.380 4.330 4.390 4.250 4.400 1,016,000 4,415,980 4.3464 3.926 3.881 3.935 3.809 3.944 1,133,611 3.8955 1.86%
2017-08-18 0 4.300 4.290 4.300 4.070 4.400 1,693,900 7,232,026 4.2695 3.854 3.845 3.854 3.648 3.944 1,889,984 3.8265 2.14%
2017-08-17 0 4.210 4.210 4.240 3.850 4.240 2,770,000 11,281,840 4.0729 3.773 3.773 3.800 3.451 3.800 3,090,652 3.6503 10.21%
2017-08-16 0 3.950 3.950 3.980 3.890 3.990 912,000 3,584,510 3.9304 3.424 3.424 3.450 3.372 3.458 1,052,202 3.4067 2.07%
2017-08-15 0 3.870 3.870 3.930 3.800 3.940 1,462,000 5,621,040 3.8448 3.354 3.354 3.406 3.294 3.415 1,686,753 3.3325 2.93%
2017-08-14 0 3.760 3.750 3.760 3.630 3.830 282,000 1,051,060 3.7272 3.259 3.250 3.259 3.146 3.320 325,352 3.2305 2.73%
2017-08-11 0 3.660 3.640 3.660 3.580 3.800 564,061 2,070,717 3.6711 3.172 3.155 3.172 3.103 3.294 650,774 3.1819 -2.92%
2017-08-10 0 3.770 3.760 3.830 3.730 3.840 396,000 1,496,840 3.7799 3.268 3.259 3.320 3.233 3.328 456,877 3.2762 -3.08%
2017-08-09 0 3.890 3.830 3.890 3.770 3.900 324,000 1,245,900 3.8454 3.372 3.320 3.372 3.268 3.380 373,808 3.3330 0.78%
2017-08-08 0 3.860 3.860 3.900 3.850 3.900 184,000 714,280 3.8820 3.346 3.346 3.380 3.337 3.380 212,286 3.3647 -1.53%
2017-08-07 0 3.920 3.890 3.930 3.850 3.940 254,000 985,980 3.8818 3.398 3.372 3.406 3.337 3.415 293,047 3.3646 -1.26%
2017-08-04 0 3.970 3.960 3.970 3.930 3.980 210,000 830,620 3.9553 3.441 3.432 3.441 3.406 3.450 242,283 3.4283 0.51%
2017-08-03 0 3.950 3.930 3.950 3.930 3.970 48,000 189,260 3.9429 3.424 3.406 3.424 3.406 3.441 55,379 3.4175 0.00%
2017-08-02 0 3.950 3.920 3.950 3.900 3.980 148,000 585,340 3.9550 3.424 3.398 3.424 3.380 3.450 170,752 3.4280 -0.50%
2017-08-01 0 3.970 3.960 3.970 3.900 4.000 750,000 2,965,520 3.9540 3.441 3.432 3.441 3.380 3.467 865,297 3.4272 1.79%
2017-07-31 0 3.900 3.880 3.900 3.850 3.920 136,000 529,540 3.8937 3.380 3.363 3.380 3.337 3.398 156,907 3.3749 0.52%
2017-07-28 0 3.880 3.870 3.880 3.830 3.900 388,122 1,503,286 3.8732 3.363 3.354 3.363 3.320 3.380 447,788 3.3571 0.00%
2017-07-27 0 3.880 3.870 3.880 3.870 3.880 166,000 642,700 3.8717 3.363 3.354 3.363 3.354 3.363 191,519 3.3558 0.26%
2017-07-26 0 3.870 3.870 3.890 3.830 3.910 454,000 1,762,300 3.8817 3.354 3.354 3.372 3.320 3.389 523,793 3.3645 -1.02%
2017-07-25 0 3.910 3.900 3.930 3.790 3.910 870,000 3,353,310 3.8544 3.389 3.380 3.406 3.285 3.389 1,003,745 3.3408 2.89%
2017-07-24 0 3.800 3.790 3.810 3.770 3.820 108,000 410,080 3.7970 3.294 3.285 3.302 3.268 3.311 124,603 3.2911 0.00%
2017-07-21 0 3.800 3.800 3.820 3.780 3.800 34,433 130,283 3.7837 3.294 3.294 3.311 3.276 3.294 39,726 3.2795 0.53%
2017-07-20 0 3.780 3.770 3.780 3.740 3.810 274,000 1,032,700 3.7690 3.276 3.268 3.276 3.242 3.302 316,122 3.2668 0.00%
2017-07-19 0 3.780 3.770 3.810 3.760 3.880 1,112,000 4,230,320 3.8042 3.276 3.268 3.302 3.259 3.363 1,282,947 3.2973 0.00%
2017-07-18 0 3.780 3.770 3.800 3.760 3.800 728,000 2,754,940 3.7843 3.276 3.268 3.294 3.259 3.294 839,915 3.2800 0.00%
2017-07-17 0 3.780 3.770 3.780 3.720 3.800 963,000 3,650,030 3.7903 3.276 3.268 3.276 3.224 3.294 1,111,042 3.2852 0.27%
2017-07-14 0 3.770 3.750 3.770 3.720 3.810 870,000 3,274,810 3.7641 3.268 3.250 3.268 3.224 3.302 1,003,745 3.2626 0.00%
2017-07-13 0 3.770 3.760 3.780 3.720 3.800 548,600 2,065,952 3.7659 3.268 3.259 3.276 3.224 3.294 632,936 3.2641 -1.31%
2017-07-12 0 3.820 3.790 3.820 3.750 3.820 494,000 1,873,890 3.7933 3.311 3.285 3.311 3.250 3.311 569,942 3.2879 0.79%
2017-07-11 0 3.790 3.750 3.790 3.560 3.790 300,000 1,121,740 3.7391 3.285 3.250 3.285 3.086 3.285 346,119 3.2409 0.26%
2017-07-10 0 3.780 3.750 3.780 3.720 3.780 144,000 540,960 3.7567 3.276 3.250 3.276 3.224 3.276 166,137 3.2561 -0.79%
2017-07-07 0 3.810 3.800 3.810 3.800 3.820 256,000 975,140 3.8091 3.302 3.294 3.302 3.294 3.311 295,355 3.3016 0.26%
2017-07-06 0 3.800 3.800 3.810 3.770 3.850 696,000 2,650,220 3.8078 3.294 3.294 3.302 3.268 3.337 802,996 3.3004 0.80%
2017-07-05 0 3.770 3.770 3.790 3.720 3.790 260,000 978,920 3.7651 3.268 3.268 3.285 3.224 3.285 299,970 3.2634 1.34%
2017-07-04 0 3.720 3.710 3.730 3.630 3.840 586,000 2,171,200 3.7051 3.224 3.216 3.233 3.146 3.328 676,086 3.2114 -3.12%
2017-07-03 0 3.840 3.810 3.840 3.820 3.890 1,044,000 4,015,140 3.8459 3.328 3.302 3.328 3.311 3.372 1,204,494 3.3335 -0.26%
2017-06-30 0 3.850 3.810 3.850 3.620 3.870 974,000 3,650,080 3.7475 3.337 3.302 3.337 3.138 3.354 1,123,733 3.2482 4.90%
2017-06-29 0 3.670 3.620 3.670 3.590 3.690 1,025,950 3,758,119 3.6631 3.181 3.138 3.181 3.112 3.198 1,183,669 3.1750 2.51%
2017-06-28 0 3.580 3.560 3.580 3.500 3.590 759,478 2,688,570 3.5400 3.103 3.086 3.103 3.034 3.112 876,232 3.0683 0.85%
2017-06-27 0 3.550 3.530 3.570 3.530 3.600 936,500 3,338,960 3.5654 3.077 3.060 3.094 3.060 3.120 1,080,468 3.0903 -0.28%
2017-06-26 0 3.560 3.560 3.570 3.420 3.570 1,132,000 3,949,560 3.4890 3.086 3.086 3.094 2.964 3.094 1,306,022 3.0241 4.09%
2017-06-23 0 3.420 3.400 3.420 3.380 3.430 328,000 1,117,410 3.4067 2.964 2.947 2.964 2.930 2.973 378,423 2.9528 1.79%
2017-06-22 0 3.360 3.360 3.380 3.350 3.440 1,874,000 6,350,340 3.3887 2.912 2.912 2.930 2.904 2.982 2,162,090 2.9371 -1.75%
2017-06-21 0 3.420 3.400 3.420 3.380 3.450 840,078 2,863,802 3.4090 2.964 2.947 2.964 2.930 2.990 969,223 2.9547 0.59%
2017-06-20 0 3.400 3.370 3.400 3.270 3.460 1,966,061 6,576,423 3.3450 2.947 2.921 2.947 2.834 2.999 2,268,303 2.8993 3.34%
2017-06-19 0 3.290 3.270 3.290 3.260 3.330 8,104,000 26,690,770 3.2935 2.852 2.834 2.852 2.826 2.886 9,349,826 2.8547 0.61%
2017-06-16 0 3.270 3.220 3.290 3.120 3.290 1,096,863 3,510,855 3.2008 2.834 2.791 2.852 2.704 2.852 1,265,483 2.7743 3.15%
2017-06-15 0 3.170 3.170 3.180 3.130 3.230 422,000 1,338,200 3.1711 2.748 2.748 2.756 2.713 2.800 486,874 2.7486 -0.63%
2017-06-14 0 3.190 3.170 3.200 3.170 3.260 570,000 1,819,100 3.1914 2.765 2.748 2.774 2.748 2.826 657,626 2.7662 -1.85%
2017-06-13 0 3.250 3.230 3.270 3.210 3.250 412,000 1,331,870 3.2327 2.817 2.800 2.834 2.782 2.817 475,337 2.8020 -0.61%
2017-06-12 0 3.270 3.240 3.270 3.220 3.300 794,000 2,577,950 3.2468 2.834 2.808 2.834 2.791 2.860 916,061 2.8142 1.55%
2017-06-09 0 3.220 3.210 3.240 3.210 3.270 880,000 2,843,440 3.2312 2.791 2.782 2.808 2.782 2.834 1,015,282 2.8006 0.31%
2017-06-08 0 3.210 3.200 3.210 3.200 3.240 332,000 1,067,500 3.2154 2.782 2.774 2.782 2.774 2.808 383,038 2.7869 -0.93%
2017-06-07 0 3.240 3.240 3.250 3.240 3.340 394,000 1,288,360 3.2699 2.808 2.808 2.817 2.808 2.895 454,570 2.8342 -1.82%
2017-06-06 0 3.300 3.300 3.310 3.300 3.340 508,000 1,683,780 3.3145 2.860 2.860 2.869 2.860 2.895 586,095 2.8729 -1.20%
2017-06-05 0 3.340 3.330 3.360 3.330 3.380 300,000 1,006,840 3.3561 2.895 2.886 2.912 2.886 2.930 346,119 2.9089 -0.89%
2017-06-02 0 3.370 3.360 3.380 3.330 3.380 915,300 3,076,782 3.3615 2.921 2.912 2.930 2.886 2.930 1,056,009 2.9136 2.12%
2017-06-01 0 3.300 3.280 3.300 3.220 3.310 2,360,000 7,773,040 3.2937 2.860 2.843 2.860 2.791 2.869 2,722,802 2.8548 1.54%
2017-05-31 0 3.250 3.250 3.280 3.250 3.330 224,000 734,380 3.2785 2.817 2.817 2.843 2.817 2.886 258,435 2.8416 -1.52%
2017-05-29 0 3.300 3.280 3.300 3.260 3.360 1,185,587 3,919,029 3.3056 2.860 2.843 2.860 2.826 2.912 1,367,847 2.8651 -0.60%
2017-05-26 0 3.320 3.310 3.360 3.310 3.420 792,000 2,659,060 3.3574 2.878 2.869 2.912 2.869 2.964 913,754 2.9100 -2.06%
2017-05-25 0 3.390 3.390 3.400 3.300 3.510 11,508,000 39,218,560 3.4079 2.938 2.938 2.947 2.860 3.042 13,277,122 2.9538 3.35%
2017-05-24 0 3.280 3.280 3.300 3.210 3.300 478,000 1,565,399 3.2749 2.843 2.843 2.860 2.782 2.860 551,483 2.8385 2.18%
2017-05-23 0 3.210 3.210 3.240 3.150 3.210 172,000 546,020 3.1745 2.782 2.782 2.808 2.730 2.782 198,442 2.7515 2.56%
2017-05-22 0 3.130 3.110 3.130 3.090 3.170 220,000 686,580 3.1208 2.713 2.696 2.713 2.678 2.748 253,821 2.7050 1.29%
2017-05-19 0 3.090 3.090 3.110 3.090 3.120 64,000 198,620 3.1034 2.678 2.678 2.696 2.678 2.704 73,839 2.6899 -0.64%
2017-05-18 0 3.110 3.090 3.120 3.080 3.170 624,000 1,943,540 3.1146 2.696 2.678 2.704 2.670 2.748 719,927 2.6996 -0.96%
2017-05-17 0 3.140 3.140 3.150 3.140 3.170 202,000 636,480 3.1509 2.722 2.722 2.730 2.722 2.748 233,053 2.7310 -0.63%
2017-05-16 0 3.160 3.160 3.180 3.140 3.160 12,000 37,840 3.1533 2.739 2.739 2.756 2.722 2.739 13,845 2.7332 0.64%
2017-05-15 0 3.140 3.140 3.200 3.140 3.190 214,090 677,121 3.1628 2.722 2.722 2.774 2.722 2.765 247,002 2.7414 -1.57%
2017-05-12 0 3.190 3.180 3.190 3.170 3.200 94,000 298,956 3.1804 2.765 2.756 2.765 2.748 2.774 108,451 2.7566 0.00%
2017-05-11 0 3.190 3.190 3.200 3.180 3.210 50,000 159,700 3.1940 2.765 2.765 2.774 2.756 2.782 57,686 2.7684 0.00%
2017-05-10 0 3.190 3.190 3.220 3.180 3.230 220,000 704,180 3.2008 2.765 2.765 2.791 2.756 2.800 253,821 2.7743 -0.62%
2017-05-09 0 3.210 3.180 3.220 3.180 3.250 50,000 159,980 3.1996 2.782 2.756 2.791 2.756 2.817 57,686 2.7733 0.63%
2017-05-08 0 3.190 3.190 3.220 3.190 3.240 144,000 462,600 3.2125 2.765 2.765 2.791 2.765 2.808 166,137 2.7844 -0.62%
2017-05-05 0 3.210 3.210 3.220 3.200 3.250 90,000 289,220 3.2136 2.782 2.782 2.791 2.774 2.817 103,836 2.7854 -0.93%
2017-05-04 0 3.240 3.240 3.250 3.230 3.300 112,000 365,204 3.2608 2.808 2.808 2.817 2.800 2.860 129,218 2.8263 -1.22%
2017-05-02 0 3.280 3.280 3.300 3.280 3.330 51,100 168,883 3.3050 2.843 2.843 2.860 2.843 2.886 58,956 2.8646 -0.30%
2017-04-28 0 3.290 3.270 3.290 3.210 3.300 384,000 1,252,040 3.2605 2.852 2.834 2.852 2.782 2.860 443,032 2.8261 0.00%
2017-04-27 0 3.290 3.290 3.300 3.270 3.300 130,000 426,900 3.2838 2.852 2.852 2.860 2.834 2.860 149,985 2.8463 0.30%
2017-04-26 0 3.280 3.280 3.300 3.280 3.300 220,000 725,500 3.2977 2.843 2.843 2.860 2.843 2.860 253,821 2.8583 0.61%
2017-04-25 0 3.260 3.260 3.290 3.260 3.280 172,000 562,320 3.2693 2.826 2.826 2.852 2.826 2.843 198,442 2.8337 0.31%
2017-04-24 0 3.250 3.250 3.300 3.220 3.290 300,000 977,560 3.2585 2.817 2.817 2.860 2.791 2.852 346,119 2.8243 -1.52%
2017-04-21 0 3.300 3.270 3.310 3.300 3.320 282,000 930,800 3.3007 2.860 2.834 2.869 2.860 2.878 325,352 2.8609 0.00%
2017-04-20 0 3.300 3.290 3.300 3.270 3.320 1,304,000 4,300,800 3.2982 2.860 2.852 2.860 2.834 2.878 1,504,464 2.8587 0.61%
2017-04-19 0 3.280 3.280 3.300 3.270 3.320 408,287 1,346,512 3.2980 2.843 2.843 2.860 2.834 2.878 471,053 2.8585 -0.30%
2017-04-18 0 3.290 3.290 3.300 3.270 3.340 1,078,000 3,557,960 3.3005 2.852 2.852 2.860 2.834 2.895 1,243,721 2.8607 -0.90%
2017-04-13 0 3.320 3.300 3.320 3.300 3.360 1,325,000 4,401,610 3.3220 2.878 2.860 2.878 2.860 2.912 1,528,692 2.8793 0.00%
2017-04-12 0 3.320 3.310 3.350 3.280 3.380 174,000 576,780 3.3148 2.878 2.869 2.904 2.843 2.930 200,749 2.8731 0.61%
2017-04-11 0 3.300 3.270 3.320 3.250 3.350 732,000 2,411,980 3.2951 2.860 2.834 2.878 2.817 2.904 844,530 2.8560 -1.20%
2017-04-10 0 3.340 3.320 3.370 3.310 3.370 1,222,000 4,108,600 3.3622 2.895 2.878 2.921 2.869 2.921 1,409,858 2.9142 -0.60%
2017-04-07 0 3.360 3.360 3.390 3.360 3.380 5,460,000 18,400,020 3.3700 2.912 2.912 2.938 2.912 2.930 6,299,364 2.9209 -0.59%
2017-04-06 0 3.380 3.380 3.430 3.340 3.400 140,000 473,448 3.3818 2.930 2.930 2.973 2.895 2.947 161,522 2.9312 -0.29%
2017-04-05 0 3.390 3.380 3.400 3.330 3.390 296,000 1,000,040 3.3785 2.938 2.930 2.947 2.886 2.938 341,504 2.9283 0.59%
2017-04-03 0 3.370 3.370 3.400 3.360 3.400 184,000 622,660 3.3840 2.921 2.921 2.947 2.912 2.947 212,286 2.9331 0.00%
2017-03-31 0 3.370 3.350 3.420 3.340 3.420 756,000 2,546,740 3.3687 2.921 2.904 2.964 2.895 2.964 872,220 2.9198 0.90%
2017-03-30 0 3.340 3.330 3.370 3.330 3.380 222,000 742,780 3.3459 2.895 2.886 2.921 2.886 2.930 256,128 2.9000 0.00%
2017-03-29 0 3.340 3.340 3.370 3.320 3.380 174,000 581,280 3.3407 2.895 2.895 2.921 2.878 2.930 200,749 2.8956 0.00%
2017-03-28 0 3.340 3.340 3.360 3.330 3.390 96,425 324,198 3.3622 2.895 2.895 2.912 2.886 2.938 111,248 2.9142 -0.60%
2017-03-27 0 3.360 3.360 3.400 3.360 3.430 316,000 1,072,220 3.3931 2.912 2.912 2.947 2.912 2.973 364,579 2.9410 -2.33%
2017-03-24 0 3.440 3.410 3.440 3.330 3.440 360,000 1,226,920 3.4081 2.982 2.956 2.982 2.886 2.982 415,343 2.9540 2.38%
2017-03-23 0 3.360 3.360 3.380 3.360 3.410 110,000 372,440 3.3858 2.912 2.912 2.930 2.912 2.956 126,910 2.9347 -1.47%
2017-03-22 0 3.410 3.370 3.420 3.320 3.430 560,000 1,893,500 3.3813 2.956 2.921 2.964 2.878 2.973 646,089 2.9307 1.79%
2017-03-21 0 3.350 3.320 3.350 3.310 3.350 240,000 799,240 3.3302 2.904 2.878 2.904 2.869 2.904 276,895 2.8864 0.90%
2017-03-20 0 3.320 3.310 3.340 3.280 3.340 512,000 1,689,740 3.3003 2.878 2.869 2.895 2.843 2.895 590,710 2.8605 0.30%
2017-03-17 0 3.310 3.310 3.350 3.290 3.350 426,000 1,408,520 3.3064 2.869 2.869 2.904 2.852 2.904 491,489 2.8658 0.00%
2017-03-16 0 3.310 3.250 3.330 3.240 3.350 658,000 2,166,260 3.2922 2.869 2.817 2.886 2.808 2.904 759,154 2.8535 1.22%
2017-03-15 0 3.270 3.260 3.270 3.230 3.300 190,000 619,520 3.2606 2.834 2.826 2.834 2.800 2.860 219,209 2.8262 1.24%
2017-03-14 0 3.230 3.220 3.230 3.160 3.280 408,000 1,321,540 3.2391 2.800 2.791 2.800 2.739 2.843 470,722 2.8075 -0.92%
2017-03-13 0 3.260 3.250 3.260 3.240 3.320 118,000 385,640 3.2681 2.826 2.817 2.826 2.808 2.878 136,140 2.8327 0.62%
2017-03-10 0 3.240 3.230 3.310 3.220 3.260 138,000 447,460 3.2425 2.808 2.800 2.869 2.791 2.826 159,215 2.8104 0.62%
2017-03-09 0 3.220 3.220 3.230 3.180 3.260 146,000 471,300 3.2281 2.791 2.791 2.800 2.756 2.826 168,445 2.7980 -1.23%
2017-03-08 0 3.260 3.250 3.330 3.230 3.280 194,000 632,480 3.2602 2.826 2.817 2.886 2.800 2.843 223,824 2.8258 -0.31%
2017-03-07 0 3.270 3.260 3.270 3.290 3.300 4,000 13,180 3.2950 2.834 2.826 2.834 2.852 2.860 4,615 2.8560 -0.30%
2017-03-06 0 3.280 3.270 3.280 3.250 3.340 282,000 921,320 3.2671 2.843 2.834 2.843 2.817 2.895 325,352 2.8318 0.31%
2017-03-03 0 3.270 3.270 3.280 3.250 3.290 126,000 411,980 3.2697 2.834 2.834 2.843 2.817 2.852 145,370 2.8340 -0.30%
2017-03-02 0 3.280 3.280 3.290 3.280 3.350 186,000 614,020 3.3012 2.843 2.843 2.852 2.843 2.904 214,594 2.8613 -1.50%
2017-03-01 0 3.330 3.330 3.350 3.310 3.360 270,000 898,300 3.3270 2.886 2.886 2.904 2.869 2.912 311,507 2.8837 -0.60%
2017-02-28 0 3.350 3.340 3.350 3.230 3.370 460,000 1,533,420 3.3335 2.904 2.895 2.904 2.800 2.921 530,716 2.8893 3.08%
2017-02-27 0 3.250 3.250 3.270 3.230 3.270 120,000 391,060 3.2588 2.817 2.817 2.834 2.800 2.834 138,448 2.8246 0.31%
2017-02-24 0 3.240 3.230 3.240 3.200 3.260 353,857 1,139,540 3.2203 2.808 2.800 2.808 2.774 2.826 408,255 2.7912 -0.61%
2017-02-23 0 3.260 3.260 3.300 3.260 3.320 247,857 813,968 3.2840 2.826 2.826 2.860 2.826 2.878 285,960 2.8464 -1.21%
2017-02-22 0 3.300 3.300 3.320 3.130 3.350 1,478,365 4,835,486 3.2708 2.860 2.860 2.878 2.713 2.904 1,705,634 2.8350 4.76%
2017-02-21 0 3.150 3.150 3.190 3.110 3.200 364,000 1,148,700 3.1558 2.730 2.730 2.765 2.696 2.774 419,958 2.7353 -1.25%
2017-02-20 0 3.190 3.170 3.190 3.180 3.200 110,000 351,080 3.1916 2.765 2.748 2.765 2.756 2.774 126,910 2.7664 0.00%
2017-02-17 0 3.190 3.190 3.220 3.160 3.230 412,000 1,313,560 3.1883 2.765 2.765 2.791 2.739 2.800 475,337 2.7634 0.00%
2017-02-16 0 3.190 3.190 3.200 3.180 3.190 70,000 222,860 3.1837 2.765 2.765 2.774 2.756 2.765 80,761 2.7595 0.00%
2017-02-15 0 3.190 3.190 3.200 3.180 3.200 110,000 350,600 3.1873 2.765 2.765 2.774 2.756 2.774 126,910 2.7626 0.31%
2017-02-14 0 3.180 3.180 3.190 3.170 3.200 404,000 1,285,220 3.1812 2.756 2.756 2.765 2.748 2.774 466,107 2.7574 -0.31%
2017-02-13 0 3.190 3.180 3.190 3.170 3.190 316,000 1,006,160 3.1841 2.765 2.756 2.765 2.748 2.765 364,579 2.7598 -0.31%
2017-02-10 0 3.200 3.180 3.200 3.130 3.200 1,290,000 4,107,890 3.1844 2.774 2.756 2.774 2.713 2.774 1,488,311 2.7601 3.23%
2017-02-09 0 3.100 3.100 3.150 3.070 3.170 324,000 1,019,820 3.1476 2.687 2.687 2.730 2.661 2.748 373,808 2.7282 -1.59%
2017-02-08 0 3.150 3.150 3.170 3.130 3.170 106,000 333,740 3.1485 2.730 2.730 2.748 2.713 2.748 122,295 2.7290 -0.32%
2017-02-07 0 3.160 3.150 3.170 3.150 3.230 258,000 818,100 3.1709 2.739 2.730 2.748 2.730 2.800 297,662 2.7484 -0.32%
2017-02-06 0 3.170 3.170 3.190 3.130 3.170 216,425 684,501 3.1628 2.748 2.748 2.765 2.713 2.748 249,696 2.7413 0.96%
2017-02-03 0 3.140 3.140 3.170 3.110 3.160 898,109 2,818,974 3.1388 2.722 2.722 2.748 2.696 2.739 1,036,175 2.7206 0.00%
2017-02-02 0 3.140 3.140 3.160 3.140 3.170 48,000 151,033 3.1465 2.722 2.722 2.739 2.722 2.748 55,379 2.7273 0.00%
2017-02-01 0 3.140 3.140 3.190 3.100 3.200 265,300 835,699 3.1500 2.722 2.722 2.765 2.687 2.774 306,084 2.7303 -2.18%
2017-01-27 0 3.210 3.210 3.240 3.200 3.260 792,520 2,565,318 3.2369 2.782 2.782 2.808 2.774 2.826 914,354 2.8056 -1.53%
2017-01-26 0 3.260 3.250 3.270 3.200 3.340 2,202,000 7,191,860 3.2661 2.826 2.817 2.834 2.774 2.895 2,540,513 2.8309 1.87%
2017-01-25 0 3.200 3.200 3.210 3.160 3.200 438,000 1,395,860 3.1869 2.774 2.774 2.782 2.739 2.774 505,334 2.7623 0.00%
2017-01-24 0 3.200 3.200 3.220 3.110 3.200 584,000 1,853,660 3.1741 2.774 2.774 2.791 2.696 2.774 673,778 2.7511 0.31%
2017-01-23 0 3.190 3.160 3.190 3.130 3.200 576,000 1,824,340 3.1673 2.765 2.739 2.765 2.713 2.774 664,548 2.7452 2.24%
2017-01-20 0 3.120 3.100 3.120 3.030 3.120 226,000 696,840 3.0834 2.704 2.687 2.704 2.626 2.704 260,743 2.6725 1.96%
2017-01-19 0 3.060 3.060 3.100 3.010 3.060 60,000 182,820 3.0470 2.652 2.652 2.687 2.609 2.652 69,224 2.6410 0.66%
2017-01-18 0 3.040 3.020 3.050 3.020 3.100 1,102,394 3,384,022 3.0697 2.635 2.618 2.644 2.618 2.687 1,271,865 2.6607 -0.98%
2017-01-17 0 3.070 3.060 3.070 3.000 3.090 454,000 1,382,100 3.0443 2.661 2.652 2.661 2.600 2.678 523,793 2.6386 2.33%
2017-01-16 0 3.000 3.000 3.020 2.980 3.040 140,000 421,160 3.0083 2.600 2.600 2.618 2.583 2.635 161,522 2.6074 0.33%
2017-01-13 0 2.990 2.990 3.000 2.980 3.060 984,000 2,949,400 2.9974 2.592 2.592 2.600 2.583 2.652 1,135,270 2.5980 -0.33%
2017-01-12 0 3.000 3.000 3.040 3.000 3.030 422,000 1,273,040 3.0167 2.600 2.600 2.635 2.600 2.626 486,874 2.6147 -0.99%
2017-01-11 0 3.030 3.030 3.060 2.980 3.070 445,797 1,354,077 3.0374 2.626 2.626 2.652 2.583 2.661 514,329 2.6327 -1.62%
2017-01-10 0 3.080 3.070 3.080 3.030 3.110 1,002,000 3,087,820 3.0817 2.670 2.661 2.670 2.626 2.696 1,156,037 2.6710 1.32%
2017-01-09 0 3.040 3.040 3.060 3.040 3.130 328,000 1,003,360 3.0590 2.635 2.635 2.652 2.635 2.713 378,423 2.6514 -0.65%
2017-01-06 0 3.060 3.050 3.080 3.030 3.110 658,000 2,028,370 3.0826 2.652 2.644 2.670 2.626 2.696 759,154 2.6719 0.33%
2017-01-05 0 3.050 3.050 3.100 3.030 3.120 326,000 1,003,700 3.0788 2.644 2.644 2.687 2.626 2.704 376,116 2.6686 -2.24%
2017-01-04 0 3.120 3.110 3.150 3.110 3.160 316,000 988,640 3.1286 2.704 2.696 2.730 2.696 2.739 364,579 2.7117 -1.58%
2017-01-03 0 3.170 3.150 3.180 3.130 3.180 202,000 637,680 3.1568 2.748 2.730 2.756 2.713 2.756 233,053 2.7362 2.26%
2016-12-30 0 3.100 3.090 3.150 3.090 3.180 523,670 1,630,843 3.1143 2.687 2.678 2.730 2.678 2.756 604,174 2.6993 -0.32%
2016-12-29 0 3.110 3.110 3.130 3.110 3.180 340,000 1,069,370 3.1452 2.696 2.696 2.713 2.696 2.756 392,268 2.7261 -2.20%
2016-12-28 0 3.180 3.130 3.180 3.080 3.200 1,278,000 4,037,790 3.1595 2.756 2.713 2.756 2.670 2.774 1,474,467 2.7385 2.25%
2016-12-23 0 3.110 3.090 3.120 3.040 3.110 52,000 158,656 3.0511 2.696 2.678 2.704 2.635 2.696 59,994 2.6445 1.97%
2016-12-22 0 3.050 3.020 3.060 3.030 3.140 84,000 257,420 3.0645 2.644 2.618 2.652 2.626 2.722 96,913 2.6562 -2.56%
2016-12-21 0 3.130 3.080 3.130 3.070 3.160 56,000 173,340 3.0954 2.713 2.670 2.713 2.661 2.739 64,609 2.6829 0.00%
2016-12-20 0 3.130 3.100 3.130 3.070 3.170 202,000 629,222 3.1150 2.713 2.687 2.713 2.661 2.748 233,053 2.6999 -0.32%
2016-12-19 0 3.140 3.100 3.140 3.130 3.180 22,000 69,100 3.1409 2.722 2.687 2.722 2.713 2.756 25,382 2.7224 -1.26%
2016-12-16 0 3.180 3.150 3.180 3.120 3.180 318,000 1,001,680 3.1499 2.756 2.730 2.756 2.704 2.756 366,886 2.7302 1.60%
2016-12-15 0 3.130 3.130 3.170 3.120 3.230 5,494,000 17,576,050 3.1991 2.713 2.713 2.748 2.704 2.800 6,338,591 2.7729 -1.26%
2016-12-14 0 3.170 3.170 3.210 3.110 3.290 468,000 1,490,750 3.1854 2.748 2.748 2.782 2.696 2.852 539,946 2.7609 -1.55%
2016-12-13 0 3.220 3.190 3.230 3.100 3.240 1,778,000 5,678,960 3.1940 2.791 2.765 2.800 2.687 2.808 2,051,331 2.7684 5.57%
2016-12-12 0 3.050 3.010 3.090 3.010 3.280 670,000 2,074,180 3.0958 2.644 2.609 2.678 2.609 2.843 772,999 2.6833 -7.58%
2016-12-09 0 3.300 3.250 3.300 3.250 3.370 433,100 1,421,647 3.2825 2.860 2.817 2.860 2.817 2.921 499,680 2.8451 -2.08%
2016-12-08 0 3.370 3.360 3.380 3.330 3.440 1,558,000 5,263,184 3.3782 2.921 2.912 2.930 2.886 2.982 1,797,511 2.9280 -1.46%
2016-12-07 0 3.420 3.400 3.440 3.390 3.480 784,000 2,687,990 3.4286 2.964 2.947 2.982 2.938 3.016 904,524 2.9717 0.88%
2016-12-06 0 3.390 3.380 3.400 3.260 3.480 2,328,000 7,900,840 3.3938 2.938 2.930 2.947 2.826 3.016 2,685,883 2.9416 3.67%
2016-12-05 0 3.270 3.250 3.280 3.240 3.330 604,000 1,981,960 3.2814 2.834 2.817 2.843 2.808 2.886 696,853 2.8442 -1.21%
2016-12-02 0 3.310 3.290 3.340 3.190 3.340 1,870,000 6,146,280 3.2868 2.869 2.852 2.895 2.765 2.895 2,157,475 2.8488 2.16%
2016-12-01 0 3.240 3.260 3.270 3.130 3.290 2,848,220 9,207,471 3.2327 2.808 2.826 2.834 2.713 2.852 3,286,076 2.8020 4.85%
2016-11-30 0 3.090 3.160 3.180 3.010 3.230 6,074,102 18,799,239 3.0950 2.678 2.739 2.756 2.609 2.800 7,007,872 2.6826 -3.74%
2016-11-29 0 3.210 3.200 3.220 3.190 3.240 162,000 520,440 3.2126 2.782 2.774 2.791 2.765 2.808 186,904 2.7845 0.00%
2016-11-28 0 3.210 3.190 3.220 3.110 3.220 1,410,000 4,504,620 3.1948 2.782 2.765 2.791 2.696 2.791 1,626,759 2.7691 1.58%
2016-11-25 0 3.160 3.160 3.180 3.120 3.250 1,988,000 6,325,320 3.1818 2.739 2.739 2.756 2.704 2.817 2,293,615 2.7578 1.61%
2016-11-24 0 3.110 3.110 3.140 3.030 3.140 1,006,000 3,129,880 3.1112 2.696 2.696 2.722 2.626 2.722 1,160,652 2.6967 1.63%
2016-11-23 0 3.060 3.060 3.090 2.960 3.120 1,808,000 5,528,560 3.0578 2.652 2.652 2.678 2.566 2.704 2,085,943 2.6504 3.38%
2016-11-22 0 2.960 2.950 2.980 2.930 2.990 770,000 2,283,400 2.9655 2.566 2.557 2.583 2.540 2.592 888,372 2.5703 0.34%
2016-11-21 0 2.950 2.930 2.950 2.880 2.990 2,368,076 6,962,819 2.9403 2.557 2.540 2.557 2.496 2.592 2,732,120 2.5485 1.37%
2016-11-18 0 2.910 2.900 2.920 2.820 2.950 2,588,000 7,501,560 2.8986 2.522 2.514 2.531 2.444 2.557 2,985,853 2.5124 2.11%
2016-11-17 0 2.850 2.840 2.850 2.830 2.900 304,000 870,400 2.8632 2.470 2.462 2.470 2.453 2.514 350,734 2.4817 -1.04%
2016-11-16 0 2.880 2.850 2.880 2.850 2.950 420,000 1,215,080 2.8930 2.496 2.470 2.496 2.470 2.557 484,566 2.5076 -1.37%
2016-11-15 0 2.920 2.910 2.960 2.880 3.000 422,000 1,242,480 2.9443 2.531 2.522 2.566 2.496 2.600 486,874 2.5520 -2.01%
2016-11-14 0 2.980 2.950 2.980 2.950 3.080 568,000 1,696,820 2.9874 2.583 2.557 2.583 2.557 2.670 655,318 2.5893 -3.56%
2016-11-11 0 3.090 3.070 3.090 3.020 3.110 466,000 1,433,760 3.0767 2.678 2.661 2.678 2.618 2.696 537,638 2.6668 -1.28%
2016-11-10 0 3.130 3.110 3.130 3.000 3.130 1,374,000 4,216,680 3.0689 2.713 2.696 2.713 2.600 2.713 1,585,225 2.6600 4.33%
2016-11-09 0 3.000 2.990 3.010 2.850 3.070 2,720,000 8,039,850 2.9558 2.600 2.592 2.609 2.470 2.661 3,138,145 2.5620 0.33%
2016-11-08 0 2.990 2.980 2.990 2.850 3.000 2,760,000 8,203,640 2.9723 2.592 2.583 2.592 2.470 2.600 3,184,294 2.5763 4.18%
2016-11-07 0 2.870 2.870 2.880 2.840 2.890 1,654,000 4,731,860 2.8609 2.488 2.488 2.496 2.462 2.505 1,908,269 2.4797 0.35%
2016-11-04 0 2.860 2.850 2.860 2.790 2.890 1,152,800 3,287,028 2.8513 2.479 2.470 2.479 2.418 2.505 1,330,020 2.4714 0.35%
2016-11-03 0 2.850 2.830 2.840 2.820 2.880 1,824,000 5,193,982 2.8476 2.470 2.453 2.462 2.444 2.496 2,104,403 2.4681 -0.35%
2016-11-02 0 2.860 2.830 2.880 2.780 2.890 834,000 2,382,420 2.8566 2.479 2.453 2.496 2.410 2.505 962,211 2.4760 -1.38%
2016-11-01 0 2.900 2.890 2.910 2.840 2.930 1,302,000 3,778,140 2.9018 2.514 2.505 2.522 2.462 2.540 1,502,156 2.5151 1.40%
2016-10-31 0 2.860 2.860 2.900 2.860 3.000 554,000 1,617,100 2.9190 2.479 2.479 2.514 2.479 2.600 639,166 2.5300 -2.72%
2016-10-28 0 2.940 2.900 2.920 2.920 3.000 1,598,000 4,722,210 2.9551 2.548 2.514 2.531 2.531 2.600 1,843,660 2.5613 -0.34%
2016-10-27 0 2.950 2.940 2.950 2.910 2.980 1,152,000 3,389,520 2.9423 2.557 2.548 2.557 2.522 2.583 1,329,097 2.5502 -1.34%
2016-10-26 0 2.990 2.960 2.990 2.910 3.130 2,007,000 5,938,520 2.9589 2.592 2.566 2.592 2.522 2.713 2,315,536 2.5646 -4.17%
2016-10-25 0 3.120 3.100 3.120 3.020 3.150 2,560,000 7,919,240 3.0935 2.704 2.687 2.704 2.618 2.730 2,953,548 2.6813 2.97%
2016-10-24 0 3.030 3.010 3.030 2.840 3.050 1,661,780 4,958,334 2.9837 2.626 2.609 2.626 2.462 2.644 1,917,245 2.5862 5.57%
2016-10-20 0 2.870 2.870 2.920 2.850 2.910 228,000 658,720 2.8891 2.488 2.488 2.531 2.470 2.522 263,050 2.5042 -0.35%
2016-10-19 0 2.880 2.860 2.890 2.810 2.920 450,000 1,291,220 2.8694 2.496 2.479 2.505 2.436 2.531 519,178 2.4870 0.70%
2016-10-18 0 2.860 2.860 2.870 2.820 2.930 326,000 931,510 2.8574 2.479 2.479 2.488 2.444 2.540 376,116 2.4767 -1.04%
2016-10-17 0 2.890 2.890 2.900 2.810 2.960 1,258,000 3,672,780 2.9195 2.505 2.505 2.514 2.436 2.566 1,451,392 2.5305 0.70%
2016-10-14 0 2.870 2.870 2.880 2.720 2.920 2,184,000 6,136,340 2.8097 2.488 2.488 2.496 2.358 2.531 2,519,746 2.4353 5.90%
2016-10-13 0 2.710 2.710 2.720 2.680 2.760 406,000 1,096,880 2.7017 2.349 2.349 2.358 2.323 2.392 468,414 2.3417 -1.45%
2016-10-12 0 2.750 2.740 2.750 2.690 2.770 1,490,000 4,077,460 2.7366 2.384 2.375 2.384 2.332 2.401 1,719,057 2.3719 3.00%
2016-10-11 0 2.670 2.670 2.720 2.650 2.800 1,128,000 3,080,500 2.7309 2.314 2.314 2.358 2.297 2.427 1,301,407 2.3671 -6.32%
2016-10-07 0 2.850 2.850 2.860 2.750 2.880 1,406,000 3,950,200 2.8095 2.470 2.470 2.479 2.384 2.496 1,622,144 2.4352 1.79%
2016-10-06 0 2.800 2.770 2.800 2.620 2.800 2,786,000 7,619,800 2.7350 2.427 2.401 2.427 2.271 2.427 3,214,291 2.3706 6.46%
2016-10-05 0 2.630 2.630 2.640 2.610 2.660 280,000 735,200 2.6257 2.280 2.280 2.288 2.262 2.306 323,044 2.2758 -0.38%
2016-10-04 0 2.640 2.630 2.640 2.590 2.640 476,000 1,246,750 2.6192 2.288 2.280 2.288 2.245 2.288 549,175 2.2702 1.15%
2016-10-03 0 2.610 2.580 2.620 2.530 2.680 1,176,000 3,073,146 2.6132 2.262 2.236 2.271 2.193 2.323 1,356,786 2.2650 3.57%
2016-09-30 0 2.520 2.490 2.530 2.450 2.530 558,000 1,389,760 2.4906 2.184 2.158 2.193 2.124 2.193 643,781 2.1587 0.00%
2016-09-29 0 2.520 2.520 2.540 2.490 2.530 336,000 843,690 2.5110 2.184 2.184 2.202 2.158 2.193 387,653 2.1764 0.80%
2016-09-28 0 2.500 2.500 2.530 2.480 2.530 860,000 2,149,824 2.4998 2.167 2.167 2.193 2.150 2.193 992,208 2.1667 0.81%
2016-09-27 0 2.480 2.480 2.510 2.440 2.510 1,620,317 4,019,517 2.4807 2.150 2.150 2.176 2.115 2.176 1,869,408 2.1502 1.22%
2016-09-26 0 2.450 2.450 2.470 2.390 2.490 466,000 1,147,690 2.4629 2.124 2.124 2.141 2.072 2.158 537,638 2.1347 1.24%
2016-09-23 0 2.420 2.410 2.420 2.410 2.520 444,000 1,086,120 2.4462 2.098 2.089 2.098 2.089 2.184 512,256 2.1203 -2.42%
2016-09-22 0 2.480 2.480 2.490 2.470 2.530 842,000 2,109,420 2.5052 2.150 2.150 2.158 2.141 2.193 971,440 2.1714 -0.80%
2016-09-21 0 2.500 2.490 2.500 2.480 2.540 850,000 2,126,140 2.5013 2.167 2.158 2.167 2.150 2.202 980,670 2.1680 0.40%
2016-09-20 0 2.490 2.490 2.500 2.470 2.580 992,000 2,485,920 2.5060 2.158 2.158 2.167 2.141 2.236 1,144,500 2.1721 -2.35%
2016-09-19 0 2.550 2.550 2.590 2.480 2.590 1,206,800 3,052,402 2.5293 2.210 2.210 2.245 2.150 2.245 1,392,321 2.1923 3.66%
2016-09-15 0 2.460 2.460 2.470 2.450 2.620 4,604,000 11,526,300 2.5035 2.132 2.132 2.141 2.124 2.271 5,311,772 2.1700 -2.38%
2016-09-14 0 2.520 2.510 2.530 2.490 2.590 1,090,000 2,760,480 2.5326 2.184 2.176 2.193 2.158 2.245 1,257,565 2.1951 0.80%
2016-09-13 0 2.500 2.500 2.520 2.480 2.600 1,224,000 3,125,880 2.5538 2.167 2.167 2.184 2.150 2.254 1,412,165 2.2135 -3.85%
2016-09-12 0 2.600 2.580 2.600 2.550 2.630 346,000 901,820 2.6064 2.254 2.236 2.254 2.210 2.280 399,190 2.2591 -3.70%
2016-09-09 0 2.700 2.700 2.720 2.660 2.750 798,000 2,160,820 2.7078 2.340 2.340 2.358 2.306 2.384 920,676 2.3470 -3.23%
2016-09-08 0 2.790 2.780 2.790 2.590 2.820 2,424,000 6,565,760 2.7086 2.418 2.410 2.418 2.245 2.444 2,796,641 2.3477 7.72%
2016-09-07 0 2.590 2.570 2.590 2.540 2.610 1,302,000 3,357,080 2.5784 2.245 2.228 2.245 2.202 2.262 1,502,156 2.2348 0.78%
2016-09-06 0 2.570 2.550 2.570 2.550 2.650 380,000 983,020 2.5869 2.228 2.210 2.228 2.210 2.297 438,417 2.2422 -1.15%
2016-09-05 0 2.600 2.600 2.640 2.590 2.650 60,000 156,204 2.6034 2.254 2.254 2.288 2.245 2.297 69,224 2.2565 -0.76%
2016-09-02 0 2.620 2.590 2.620 2.590 2.650 264,000 693,180 2.6257 2.271 2.245 2.271 2.245 2.297 304,585 2.2758 -0.76%
2016-09-01 0 2.640 2.620 2.640 2.580 2.640 112,000 293,180 2.6177 2.288 2.271 2.288 2.236 2.288 129,218 2.2689 1.54%
2016-08-31 0 2.600 2.600 2.650 2.530 2.610 234,000 605,240 2.5865 2.254 2.254 2.297 2.193 2.262 269,973 2.2419 -0.38%
2016-08-30 0 2.610 2.570 2.610 2.550 2.610 216,000 558,080 2.5837 2.262 2.228 2.262 2.210 2.262 249,206 2.2394 0.00%
2016-08-29 0 2.610 2.580 2.610 2.580 2.640 182,000 474,940 2.6096 2.262 2.236 2.262 2.236 2.288 209,979 2.2618 -1.14%
2016-08-26 0 2.640 2.610 2.640 2.590 2.650 68,000 178,080 2.6188 2.288 2.262 2.288 2.245 2.297 78,454 2.2699 1.54%
2016-08-25 0 2.600 2.600 2.630 2.530 2.650 304,000 794,040 2.6120 2.254 2.254 2.280 2.193 2.297 350,734 2.2639 -0.38%
2016-08-24 0 2.610 2.600 2.620 2.590 2.620 144,000 375,880 2.6103 2.262 2.254 2.271 2.245 2.271 166,137 2.2625 1.16%
2016-08-23 0 2.580 2.550 2.610 2.560 2.620 142,000 368,400 2.5944 2.236 2.210 2.262 2.219 2.271 163,830 2.2487 -1.53%
2016-08-22 0 2.620 2.620 2.650 2.550 2.640 530,000 1,373,440 2.5914 2.271 2.271 2.297 2.210 2.288 611,477 2.2461 1.55%
2016-08-19 0 2.580 2.570 2.580 2.550 2.650 172,061 444,774 2.5850 2.236 2.228 2.236 2.210 2.297 198,512 2.2405 -0.77%
2016-08-18 0 2.600 2.600 2.650 2.580 2.680 656,000 1,733,500 2.6425 2.254 2.254 2.297 2.236 2.323 756,847 2.2904 0.78%
2016-08-17 0 2.580 2.580 2.600 2.560 2.670 554,000 1,454,540 2.6255 2.236 2.236 2.254 2.219 2.314 639,166 2.2757 -2.64%
2016-08-16 0 2.650 2.640 2.650 2.640 2.820 885,215 2,399,188 2.7103 2.297 2.288 2.297 2.288 2.444 1,021,299 2.3492 -3.14%
2016-08-15 0 2.820 2.820 2.830 2.330 2.830 6,994,024 18,700,644 2.6738 2.371 2.371 2.380 1.959 2.380 8,316,952 2.2485 21.55%
2016-08-12 0 2.320 2.320 2.350 2.320 2.320 50,000 116,000 2.3200 1.951 1.951 1.976 1.951 1.951 59,458 1.9510 0.00%
2016-08-11 0 2.320 2.320 2.350 2.310 2.330 90,000 209,060 2.3229 1.951 1.951 1.976 1.943 1.959 107,024 1.9534 -0.43%
2016-08-10 0 2.330 2.300 2.330 2.300 2.340 24,000 56,060 2.3358 1.959 1.934 1.959 1.934 1.968 28,540 1.9643 0.43%
2016-08-09 0 2.320 2.310 2.350 2.320 2.340 212,000 494,940 2.3346 1.951 1.943 1.976 1.951 1.968 252,100 1.9633 -1.28%
2016-08-08 0 2.350 2.330 2.360 2.300 2.360 126,000 293,540 2.3297 1.976 1.959 1.985 1.934 1.985 149,833 1.9591 0.00%
2016-08-05 0 2.350 2.320 2.360 2.320 2.370 138,000 324,508 2.3515 1.976 1.951 1.985 1.951 1.993 164,103 1.9775 0.86%
2016-08-04 0 2.330 2.320 2.360 2.320 2.370 18,000 42,340 2.3522 1.959 1.951 1.985 1.951 1.993 21,405 1.9781 -1.27%
2016-08-03 0 2.360 2.310 2.370 2.300 2.390 630,061 1,475,218 2.3414 1.985 1.943 1.993 1.934 2.010 749,238 1.9690 2.61%
2016-08-01 0 2.300 2.300 2.350 2.280 2.370 72,000 166,240 2.3089 1.934 1.934 1.976 1.917 1.993 85,619 1.9416 -2.95%
2016-07-29 0 2.370 2.320 2.380 2.320 2.400 182,012 428,307 2.3532 1.993 1.951 2.001 1.951 2.018 216,440 1.9789 -0.84%
2016-07-28 0 2.390 2.360 2.390 2.300 2.400 567,100 1,335,658 2.3552 2.010 1.985 2.010 1.934 2.018 674,368 1.9806 4.37%
2016-07-27 0 2.290 2.290 2.310 2.290 2.300 88,000 201,780 2.2930 1.926 1.926 1.943 1.926 1.934 104,645 1.9282 -0.43%
2016-07-26 0 2.300 2.300 2.310 2.290 2.300 54,183 124,486 2.2975 1.934 1.934 1.943 1.926 1.934 64,432 1.9321 -0.86%
2016-07-25 0 2.320 2.320 2.330 2.300 2.320 82,000 189,000 2.3049 1.951 1.951 1.959 1.934 1.951 97,510 1.9383 0.87%
2016-07-22 0 2.300 2.300 2.320 2.290 2.320 110,000 253,640 2.3058 1.934 1.934 1.951 1.926 1.951 130,807 1.9390 -0.86%
2016-07-21 0 2.320 2.320 2.350 2.290 2.340 108,000 250,180 2.3165 1.951 1.951 1.976 1.926 1.968 128,428 1.9480 1.31%
2016-07-20 0 2.290 2.290 2.330 2.260 2.340 122,000 279,560 2.2915 1.926 1.926 1.959 1.901 1.968 145,076 1.9270 -2.55%
2016-07-19 0 2.350 2.320 2.350 2.340 2.350 14,000 32,880 2.3486 1.976 1.951 1.976 1.968 1.976 16,648 1.9750 0.00%
2016-07-18 0 2.350 2.230 2.350 2.350 2.350 8,000 18,800 2.3500 1.976 1.875 1.976 1.976 1.976 9,513 1.9762 0.86%
2016-07-15 0 2.330 2.310 2.330 2.310 2.330 200,061 463,919 2.3189 1.959 1.943 1.959 1.943 1.959 237,903 1.9500 0.43%
2016-07-14 0 2.320 2.320 2.350 2.310 2.340 40,000 92,880 2.3220 1.951 1.951 1.976 1.943 1.968 47,566 1.9527 -1.28%
2016-07-13 0 2.350 2.320 2.350 2.320 2.370 90,000 211,160 2.3462 1.976 1.951 1.976 1.951 1.993 107,024 1.9730 1.73%
2016-07-12 0 2.310 2.290 2.310 2.290 2.310 164,000 376,120 2.2934 1.943 1.926 1.943 1.926 1.943 195,021 1.9286 0.87%
2016-07-11 0 2.290 2.290 2.300 2.290 2.310 84,000 192,640 2.2933 1.926 1.926 1.934 1.926 1.943 99,889 1.9285 -0.87%
2016-07-08 0 2.310 2.300 2.320 2.300 2.310 44,203 101,966 2.3068 1.943 1.934 1.951 1.934 1.943 52,564 1.9398 0.00%
2016-07-07 0 2.310 2.310 2.330 2.290 2.320 138,000 319,100 2.3123 1.943 1.943 1.959 1.926 1.951 164,103 1.9445 0.00%
2016-07-06 0 2.310 2.300 2.310 2.280 2.310 28,000 64,300 2.2964 1.943 1.934 1.943 1.917 1.943 33,296 1.9311 0.87%
2016-07-05 0 2.290 2.290 2.330 2.260 2.310 214,000 491,920 2.2987 1.926 1.926 1.959 1.901 1.943 254,478 1.9331 -0.87%
2016-07-04 0 2.310 2.300 2.310 2.250 2.310 302,078 692,632 2.2929 1.943 1.934 1.943 1.892 1.943 359,216 1.9282 0.43%
2016-06-30 0 2.300 2.270 2.300 2.210 2.330 1,684,700 3,834,674 2.2762 1.934 1.909 1.934 1.858 1.959 2,003,363 1.9141 3.60%
2016-06-29 0 2.220 2.220 2.250 2.220 2.250 112,000 251,060 2.2416 1.867 1.867 1.892 1.867 1.892 133,185 1.8850 0.00%
2016-06-28 0 2.220 2.220 2.250 2.210 2.250 180,000 403,780 2.2432 1.867 1.867 1.892 1.858 1.892 214,047 1.8864 -2.20%
2016-06-27 0 2.270 2.260 2.270 2.160 2.270 160,000 360,160 2.2510 1.909 1.901 1.909 1.816 1.909 190,264 1.8929 0.44%
2016-06-24 0 2.260 2.260 2.270 2.220 2.300 370,000 841,100 2.2732 1.901 1.901 1.909 1.867 1.934 439,986 1.9117 -2.59%
2016-06-23 0 2.320 2.310 2.350 2.310 2.360 14,000 32,880 2.3486 1.951 1.943 1.976 1.943 1.985 16,648 1.9750 -1.28%
2016-06-22 0 2.350 2.340 2.380 2.350 2.360 56,000 132,080 2.3586 1.976 1.968 2.001 1.976 1.985 66,592 1.9834 0.86%
2016-06-21 0 2.330 2.330 2.390 2.320 2.370 20,000 46,560 2.3280 1.959 1.959 2.010 1.951 1.993 23,783 1.9577 -1.69%
2016-06-20 0 2.370 2.370 2.390 2.350 2.530 700,000 1,685,810 2.4083 1.993 1.993 2.010 1.976 2.128 832,406 2.0252 -4.44%
2016-06-17 0 2.480 2.430 2.490 2.300 2.490 520,000 1,247,540 2.3991 2.086 2.043 2.094 1.934 2.094 618,359 2.0175 8.30%
2016-06-16 0 2.290 2.290 2.340 2.290 2.350 252,000 588,560 2.3356 1.926 1.926 1.968 1.926 1.976 299,666 1.9641 -1.29%
2016-06-15 0 2.320 2.290 2.320 2.240 2.350 351,400 800,984 2.2794 1.951 1.926 1.951 1.884 1.976 417,868 1.9168 4.50%
2016-06-14 0 2.220 2.190 2.230 2.190 2.270 198,036 436,577 2.2045 1.867 1.842 1.875 1.842 1.909 235,495 1.8539 0.91%
2016-06-13 0 2.200 2.190 2.200 2.170 2.260 2,344,000 5,127,840 2.1876 1.850 1.842 1.850 1.825 1.901 2,787,371 1.8397 -4.76%
2016-06-10 0 2.310 2.300 2.350 2.310 2.360 86,000 201,060 2.3379 1.943 1.934 1.976 1.943 1.985 102,267 1.9660 -2.94%
2016-06-08 0 2.380 2.350 2.380 2.340 2.390 124,154 293,695 2.3656 2.001 1.976 2.001 1.968 2.010 147,638 1.9893 -0.83%
2016-06-07 0 2.400 2.340 2.400 2.280 2.480 554,000 1,313,000 2.3700 2.018 1.968 2.018 1.917 2.086 658,790 1.9930 2.56%
2016-06-06 0 2.340 2.330 2.340 2.300 2.380 187,000 434,790 2.3251 1.968 1.959 1.968 1.934 2.001 222,371 1.9552 -1.27%
2016-06-03 0 2.370 2.370 2.400 2.360 2.480 353,928 847,524 2.3946 1.993 1.993 2.018 1.985 2.086 420,874 2.0137 -3.66%
2016-06-02 0 2.460 2.450 2.460 2.400 2.500 124,000 302,920 2.4429 2.069 2.060 2.069 2.018 2.102 147,455 2.0543 -1.60%
2016-06-01 0 2.500 2.480 2.500 2.470 2.580 3,538,200 8,849,726 2.5012 2.102 2.086 2.102 2.077 2.170 4,207,455 2.1033 -3.10%
2016-05-31 0 2.580 2.580 2.590 2.400 2.580 2,444,000 6,146,360 2.5149 2.170 2.170 2.178 2.018 2.170 2,906,286 2.1149 3.61%
2016-05-30 0 2.490 2.470 2.510 2.080 2.530 6,666,000 15,953,770 2.3933 2.094 2.077 2.111 1.749 2.128 7,926,882 2.0126 20.87%
2016-05-27 0 2.060 2.050 2.070 2.000 2.060 1,066,000 2,170,760 2.0364 1.732 1.724 1.741 1.682 1.732 1,267,635 1.7124 0.49%
2016-05-26 0 2.050 2.070 2.090 1.860 2.090 2,624,305 5,315,980 2.0257 1.724 1.741 1.758 1.564 1.758 3,120,696 1.7035 10.81%
2016-05-25 0 1.850 1.850 1.880 1.850 1.930 176,000 328,060 1.8640 1.556 1.556 1.581 1.556 1.623 209,291 1.5675 -0.54%
2016-05-24 0 1.860 1.860 1.870 1.850 1.930 62,000 116,500 1.8790 1.564 1.564 1.573 1.556 1.623 73,727 1.5801 -1.59%
2016-05-23 0 1.890 1.860 1.890 1.850 1.890 30,000 56,220 1.8740 1.589 1.564 1.589 1.556 1.589 35,675 1.5759 2.16%
2016-05-20 0 1.850 1.840 1.890 1.850 1.850 6,000 11,100 1.8500 1.556 1.547 1.589 1.556 1.556 7,135 1.5557 -0.54%
2016-05-19 0 1.860 1.850 1.870 1.850 1.910 76,000 142,660 1.8771 1.564 1.556 1.573 1.556 1.606 90,375 1.5785 1.64%
2016-05-18 0 1.830 1.830 1.850 1.820 1.870 166,000 308,060 1.8558 1.539 1.539 1.556 1.531 1.573 197,399 1.5606 -2.14%
2016-05-17 0 1.870 1.870 1.890 1.850 1.890 104,000 195,180 1.8767 1.573 1.573 1.589 1.556 1.589 123,672 1.5782 -0.53%
2016-05-16 0 1.880 1.870 1.880 1.810 1.900 434,000 804,440 1.8535 1.581 1.573 1.581 1.522 1.598 516,092 1.5587 0.53%
2016-05-13 0 1.870 1.860 1.870 1.870 1.940 214,000 406,240 1.8983 1.573 1.564 1.573 1.573 1.631 254,478 1.5964 -4.59%
2016-05-12 0 1.960 1.930 1.960 1.920 1.980 104,000 203,680 1.9585 1.648 1.623 1.648 1.615 1.665 123,672 1.6469 -1.01%
2016-05-11 0 1.980 1.920 1.980 1.920 1.980 242,000 477,540 1.9733 1.665 1.615 1.665 1.615 1.665 287,775 1.6594 1.02%
2016-05-10 0 1.960 1.960 1.970 1.940 2.000 202,000 397,560 1.9681 1.648 1.648 1.657 1.631 1.682 240,209 1.6551 0.00%
2016-05-09 0 1.960 1.960 1.990 1.950 2.000 1,888,915 3,704,776 1.9613 1.648 1.648 1.673 1.640 1.682 2,246,206 1.6493 0.51%
2016-05-06 0 1.950 1.950 1.960 1.920 1.970 262,000 511,040 1.9505 1.640 1.640 1.648 1.615 1.657 311,558 1.6403 1.56%
2016-05-05 0 1.920 1.920 1.930 1.900 1.940 380,000 730,320 1.9219 1.615 1.615 1.623 1.598 1.631 451,877 1.6162 -1.03%
2016-05-04 0 1.940 1.920 1.940 1.920 1.950 48,000 93,280 1.9433 1.631 1.615 1.631 1.615 1.640 57,079 1.6342 1.04%
2016-05-03 0 1.920 1.910 1.920 1.920 1.930 10,000 19,220 1.9220 1.615 1.606 1.615 1.615 1.623 11,892 1.6163 0.00%
2016-04-29 0 1.920 1.920 1.970 1.900 1.930 504,000 967,060 1.9188 1.615 1.615 1.657 1.598 1.623 599,332 1.6136 -1.03%
2016-04-28 0 1.940 1.940 1.950 1.930 1.990 112,000 218,980 1.9552 1.631 1.631 1.640 1.623 1.673 133,185 1.6442 -2.02%
2016-04-27 0 1.980 1.960 1.980 1.930 1.980 108,000 211,100 1.9546 1.665 1.648 1.665 1.623 1.665 128,428 1.6437 0.00%
2016-04-26 0 1.980 1.930 1.980 1.950 1.980 192,000 378,520 1.9715 1.665 1.623 1.665 1.640 1.665 228,317 1.6579 0.51%
2016-04-25 0 1.970 1.930 1.970 1.930 1.970 44,000 85,140 1.9350 1.657 1.623 1.657 1.623 1.657 52,323 1.6272 0.00%
2016-04-22 0 1.970 1.940 1.970 1.930 1.970 53,000 102,740 1.9385 1.657 1.631 1.657 1.623 1.657 63,025 1.6301 2.07%
2016-04-21 0 1.930 1.930 1.950 1.920 1.950 94,000 181,600 1.9319 1.623 1.623 1.640 1.615 1.640 111,780 1.6246 -1.03%
2016-04-20 0 1.950 1.950 1.960 1.950 2.000 30,000 59,380 1.9793 1.640 1.640 1.648 1.640 1.682 35,675 1.6645 -2.01%
2016-04-19 0 1.990 1.940 1.990 1.970 2.000 390,000 775,160 1.9876 1.673 1.631 1.673 1.657 1.682 463,769 1.6714 1.02%
2016-04-18 0 1.970 1.960 1.980 1.970 1.980 78,000 153,920 1.9733 1.657 1.648 1.665 1.657 1.665 92,754 1.6594 0.00%
2016-04-15 0 1.970 1.970 1.980 1.970 1.990 154,000 304,420 1.9768 1.657 1.657 1.665 1.657 1.673 183,129 1.6623 -0.51%
2016-04-14 0 1.980 1.970 2.000 1.960 2.050 551,300 1,103,302 2.0013 1.665 1.657 1.682 1.648 1.724 655,579 1.6829 2.59%
2016-04-13 0 1.930 1.930 1.970 1.860 2.000 430,000 834,940 1.9417 1.623 1.623 1.657 1.564 1.682 511,335 1.6329 4.32%
2016-04-12 0 1.850 1.840 1.870 1.830 1.860 166,000 308,833 1.8604 1.556 1.547 1.573 1.539 1.564 197,399 1.5645 0.00%
2016-04-11 0 1.850 1.850 1.870 1.850 1.880 264,000 493,200 1.8682 1.556 1.556 1.573 1.556 1.581 313,936 1.5710 0.54%
2016-04-08 0 1.840 1.840 1.860 1.820 1.850 178,000 326,240 1.8328 1.547 1.547 1.564 1.531 1.556 211,669 1.5413 -1.08%
2016-04-07 0 1.860 1.850 1.860 1.860 1.900 60,000 113,580 1.8930 1.564 1.556 1.564 1.564 1.598 71,349 1.5919 -1.06%
2016-04-06 0 1.880 1.870 1.900 1.870 1.880 30,000 56,120 1.8707 1.581 1.573 1.598 1.573 1.581 35,675 1.5731 0.53%
2016-04-05 0 1.870 1.860 1.870 1.840 1.890 162,000 303,000 1.8704 1.573 1.564 1.573 1.547 1.589 192,643 1.5729 -0.53%
2016-04-01 0 1.880 1.850 1.870 1.820 1.890 108,000 199,980 1.8517 1.581 1.556 1.573 1.531 1.589 128,428 1.5571 0.53%
2016-03-31 0 1.870 1.870 1.890 1.860 1.930 943,200 1,787,328 1.8950 1.573 1.573 1.589 1.564 1.623 1,121,607 1.5935 -3.61%
2016-03-30 0 1.940 1.930 1.980 1.920 2.010 297,200 574,752 1.9339 1.631 1.623 1.665 1.615 1.690 353,416 1.6263 -3.00%
2016-03-29 0 2.000 1.950 2.000 2.000 2.010 48,000 96,340 2.0071 1.682 1.640 1.682 1.682 1.690 57,079 1.6878 0.00%
2016-03-24 0 2.000 1.980 2.000 1.930 2.040 122,000 241,700 1.9811 1.682 1.665 1.682 1.623 1.716 145,076 1.6660 1.01%
2016-03-23 0 1.980 1.980 1.990 1.930 2.100 354,000 706,520 1.9958 1.665 1.665 1.673 1.623 1.766 420,960 1.6784 0.51%
2016-03-22 0 1.970 1.930 1.970 1.930 1.970 201,300 391,610 1.9454 1.657 1.623 1.657 1.623 1.657 239,376 1.6360 2.07%
2016-03-21 0 1.930 1.930 1.940 1.900 1.950 172,000 332,440 1.9328 1.623 1.623 1.631 1.598 1.640 204,534 1.6254 -1.03%
2016-03-18 0 1.950 1.940 1.950 1.890 1.950 368,800 709,788 1.9246 1.640 1.631 1.640 1.589 1.640 438,559 1.6185 2.09%
2016-03-17 0 1.910 1.880 1.930 1.890 1.920 54,000 103,180 1.9107 1.606 1.581 1.623 1.589 1.615 64,214 1.6068 1.60%
2016-03-16 0 1.880 1.880 1.900 1.880 1.920 28,600 54,378 1.9013 1.581 1.581 1.598 1.581 1.615 34,010 1.5989 0.00%
2016-03-15 0 1.880 1.860 1.930 1.860 1.910 58,000 109,660 1.8907 1.581 1.564 1.623 1.564 1.606 68,971 1.5899 -2.08%
2016-03-14 0 1.920 1.920 1.940 1.880 1.940 152,000 291,120 1.9153 1.615 1.615 1.631 1.581 1.631 180,751 1.6106 1.05%
2016-03-11 0 1.900 1.900 1.910 1.900 1.900 10,000 19,000 1.9000 1.598 1.598 1.606 1.598 1.598 11,892 1.5978 0.53%
2016-03-10 0 1.890 1.880 1.900 1.880 1.960 129,073 245,395 1.9012 1.589 1.581 1.598 1.581 1.648 153,487 1.5988 -0.53%
2016-03-09 0 1.900 1.880 1.920 1.900 1.920 170,000 324,820 1.9107 1.598 1.581 1.615 1.598 1.615 202,156 1.6068 -1.55%
2016-03-08 0 1.930 1.920 1.940 1.930 1.930 18,000 34,740 1.9300 1.623 1.615 1.631 1.623 1.623 21,405 1.6230 0.00%
2016-03-07 0 1.930 1.930 1.940 1.920 1.970 210,000 406,500 1.9357 1.623 1.623 1.631 1.615 1.657 249,722 1.6278 0.00%
2016-03-04 0 1.930 1.940 1.950 1.880 1.950 656,000 1,255,920 1.9145 1.623 1.631 1.640 1.581 1.640 780,083 1.6100 3.76%
2016-03-03 0 1.860 1.860 1.900 1.860 1.910 250,000 469,900 1.8796 1.564 1.564 1.598 1.564 1.606 297,288 1.5806 0.00%
2016-03-02 0 1.860 1.860 1.910 1.840 1.910 218,000 409,720 1.8794 1.564 1.564 1.606 1.547 1.606 259,235 1.5805 1.09%
2016-03-01 0 1.840 1.840 1.880 1.820 1.880 564,000 1,044,880 1.8526 1.547 1.547 1.581 1.531 1.581 670,681 1.5579 -2.13%
2016-02-29 0 1.880 1.880 1.930 1.880 1.900 26,000 48,900 1.8808 1.581 1.581 1.623 1.581 1.598 30,918 1.5816 -2.08%
2016-02-26 0 1.920 1.880 1.950 1.880 1.920 92,000 174,200 1.8935 1.615 1.581 1.640 1.581 1.615 109,402 1.5923 2.13%
2016-02-25 0 1.880 1.840 1.880 1.900 1.930 74,000 141,656 1.9143 1.581 1.547 1.581 1.598 1.623 87,997 1.6098 -3.09%
2016-02-24 0 1.940 1.900 1.950 1.940 1.950 11,000 21,070 1.9155 1.631 1.598 1.640 1.631 1.640 13,081 1.6108 -1.52%
2016-02-23 0 1.970 1.900 1.970 1.910 1.980 124,000 240,580 1.9402 1.657 1.598 1.657 1.606 1.665 147,455 1.6316 1.03%
2016-02-22 0 1.950 1.930 1.980 1.930 1.950 58,000 112,400 1.9379 1.640 1.623 1.665 1.623 1.640 68,971 1.6297 1.04%
2016-02-19 0 1.930 1.900 1.930 - - 0 0 - 1.623 1.598 1.623 - - 0 - 0.00%
2016-02-18 0 1.930 1.900 1.930 1.900 1.950 70,000 134,620 1.9231 1.623 1.598 1.623 1.598 1.640 83,241 1.6172 1.58%
2016-02-17 0 1.900 1.870 1.900 1.860 1.920 150,000 284,480 1.8965 1.598 1.573 1.598 1.564 1.615 178,373 1.5949 2.70%
2016-02-16 0 1.850 1.850 1.880 1.830 1.880 4,673,473 8,646,106 1.8500 1.556 1.556 1.581 1.539 1.581 5,557,466 1.5558 0.00%
2016-02-15 0 1.850 1.840 1.880 1.840 1.850 44,000 81,180 1.8450 1.556 1.547 1.581 1.547 1.556 52,323 1.5515 2.21%
2016-02-12 0 1.810 1.810 1.820 1.800 1.830 218,000 394,810 1.8111 1.522 1.522 1.531 1.514 1.539 259,235 1.5230 -1.09%
2016-02-11 0 1.830 1.830 1.850 1.800 1.880 188,900 345,293 1.8279 1.539 1.539 1.556 1.514 1.581 224,631 1.5372 1.10%
2016-02-05 0 1.810 1.800 1.820 1.800 1.860 193,600 354,408 1.8306 1.522 1.514 1.531 1.514 1.564 230,220 1.5394 0.00%
2016-02-04 0 1.810 1.810 1.830 1.800 1.830 56,000 102,160 1.8243 1.522 1.522 1.539 1.514 1.539 66,592 1.5341 -0.55%
2016-02-03 0 1.820 1.820 1.840 1.800 1.830 562,024 1,022,182 1.8188 1.531 1.531 1.547 1.514 1.539 668,332 1.5295 0.00%
2016-02-02 0 1.820 1.820 1.840 1.810 1.900 312,000 577,220 1.8501 1.531 1.531 1.547 1.522 1.598 371,015 1.5558 -1.62%
2016-02-01 0 1.850 1.830 1.870 1.800 1.870 510,000 936,580 1.8364 1.556 1.539 1.573 1.514 1.573 606,467 1.5443 -1.60%
2016-01-29 0 1.880 1.870 1.890 1.810 1.880 824,000 1,513,220 1.8364 1.581 1.573 1.589 1.522 1.581 979,861 1.5443 -1.05%
2016-01-28 0 1.900 1.900 1.940 1.900 1.940 46,000 87,700 1.9065 1.598 1.598 1.631 1.598 1.631 54,701 1.6033 1.06%
2016-01-27 0 1.880 1.880 1.900 1.860 1.920 230,000 432,840 1.8819 1.581 1.581 1.598 1.564 1.615 273,505 1.5826 -3.59%
2016-01-26 0 1.950 1.950 1.990 1.940 1.970 232,000 452,440 1.9502 1.640 1.640 1.673 1.631 1.657 275,883 1.6400 0.00%
2016-01-25 0 1.950 1.950 1.980 1.950 1.990 100,000 197,380 1.9738 1.640 1.640 1.665 1.640 1.673 118,915 1.6598 0.00%
2016-01-22 0 1.950 1.950 1.960 1.940 1.990 90,000 177,100 1.9678 1.640 1.640 1.648 1.631 1.673 107,024 1.6548 1.56%
2016-01-21 0 1.920 1.900 1.930 1.850 2.010 172,000 339,860 1.9759 1.615 1.598 1.623 1.556 1.690 204,534 1.6616 -2.54%
2016-01-20 0 1.970 1.970 2.000 1.970 2.040 68,000 135,340 1.9903 1.657 1.657 1.682 1.657 1.716 80,862 1.6737 -4.37%
2016-01-19 0 2.060 2.040 2.080 - - 0 0 - 1.732 1.716 1.749 - - 0 - 0.00%
2016-01-18 0 2.060 2.020 2.080 1.990 2.060 304,000 620,760 2.0420 1.732 1.699 1.749 1.673 1.732 361,502 1.7172 0.00%
2016-01-15 0 2.060 2.060 2.080 2.060 2.080 74,000 153,300 2.0716 1.732 1.732 1.749 1.732 1.749 87,997 1.7421 -0.48%
2016-01-14 0 2.070 2.060 2.110 2.060 2.100 783,175 1,637,945 2.0914 1.741 1.732 1.774 1.732 1.766 931,314 1.7587 -0.96%
2016-01-13 0 2.090 2.090 2.100 2.060 2.130 66,000 138,400 2.0970 1.758 1.758 1.766 1.732 1.791 78,484 1.7634 -1.88%
2016-01-12 0 2.130 2.120 2.130 2.100 2.130 800,000 1,692,320 2.1154 1.791 1.783 1.791 1.766 1.791 951,321 1.7789 2.40%
2016-01-11 0 2.080 2.080 2.120 2.050 2.110 752,000 1,579,260 2.1001 1.749 1.749 1.783 1.724 1.774 894,242 1.7660 -2.80%
2016-01-08 0 2.140 2.130 2.140 2.080 2.160 448,000 953,840 2.1291 1.800 1.791 1.800 1.749 1.816 532,740 1.7904 4.39%
2016-01-07 0 2.050 2.030 2.050 2.040 2.120 452,000 943,300 2.0869 1.724 1.707 1.724 1.716 1.783 537,496 1.7550 -4.65%
2016-01-06 0 2.150 2.080 2.180 2.060 2.150 450,000 951,260 2.1139 1.808 1.749 1.833 1.732 1.808 535,118 1.7777 4.37%
2016-01-05 0 2.060 2.060 2.080 2.060 2.100 32,000 66,640 2.0825 1.732 1.732 1.749 1.732 1.766 38,053 1.7512 -1.90%
2016-01-04 0 2.100 2.040 2.110 2.020 2.120 488,000 1,017,200 2.0844 1.766 1.716 1.774 1.699 1.783 580,306 1.7529 1.94%
2015-12-31 0 2.060 2.060 2.090 2.060 2.060 2,000 4,120 2.0600 1.732 1.732 1.758 1.732 1.732 2,378 1.7323 1.98%
2015-12-30 0 2.020 2.020 2.060 2.020 2.070 72,000 146,940 2.0408 1.699 1.699 1.732 1.699 1.741 85,619 1.7162 -1.46%
2015-12-29 0 2.050 2.060 2.100 2.020 2.110 205,500 421,620 2.0517 1.724 1.732 1.766 1.699 1.774 244,371 1.7253 0.99%
2015-12-28 0 2.030 2.010 2.060 2.030 2.060 42,000 85,620 2.0386 1.707 1.690 1.732 1.707 1.732 49,944 1.7143 -1.46%
2015-12-24 0 2.060 2.060 2.120 2.060 2.150 34,000 71,200 2.0941 1.732 1.732 1.783 1.732 1.808 40,431 1.7610 0.00%
2015-12-23 0 2.060 2.060 2.090 2.050 2.080 74,000 152,920 2.0665 1.732 1.732 1.758 1.724 1.749 87,997 1.7378 0.00%
2015-12-22 0 2.060 2.060 2.070 2.040 2.070 174,000 357,440 2.0543 1.732 1.732 1.741 1.716 1.741 206,912 1.7275 1.48%
2015-12-21 0 2.030 2.020 2.030 2.000 2.030 118,000 238,180 2.0185 1.707 1.699 1.707 1.682 1.707 140,320 1.6974 1.00%
2015-12-18 0 2.010 2.010 2.020 1.960 2.110 1,982,000 3,988,960 2.0126 1.690 1.690 1.699 1.648 1.774 2,356,898 1.6925 -2.43%
2015-12-17 0 2.060 2.050 2.090 2.040 2.110 228,000 472,660 2.0731 1.732 1.724 1.758 1.716 1.774 271,126 1.7433 0.00%
2015-12-16 0 2.060 2.060 2.090 2.050 2.120 390,000 813,000 2.0846 1.732 1.732 1.758 1.724 1.783 463,769 1.7530 -0.96%
2015-12-15 0 2.080 2.080 2.100 2.080 2.140 122,000 258,300 2.1172 1.749 1.749 1.766 1.749 1.800 145,076 1.7804 0.00%
2015-12-14 0 2.080 2.080 2.100 2.080 2.180 1,350,000 2,838,680 2.1027 1.749 1.749 1.766 1.749 1.833 1,605,354 1.7683 -4.59%
2015-12-11 0 2.180 2.150 2.190 2.150 2.200 104,000 225,780 2.1710 1.833 1.808 1.842 1.808 1.850 123,672 1.8256 0.00%
2015-12-10 0 2.180 2.180 2.190 2.180 2.220 28,000 61,740 2.2050 1.833 1.833 1.842 1.833 1.867 33,296 1.8543 -2.68%
2015-12-09 0 2.240 2.200 2.250 2.200 2.250 70,000 155,140 2.2163 1.884 1.850 1.892 1.850 1.892 83,241 1.8638 1.82%
2015-12-08 0 2.200 2.200 2.210 2.190 2.250 138,000 304,200 2.2043 1.850 1.850 1.858 1.842 1.892 164,103 1.8537 -1.35%
2015-12-07 0 2.230 2.230 2.250 2.230 2.320 444,000 1,003,900 2.2610 1.875 1.875 1.892 1.875 1.951 527,983 1.9014 -2.62%
2015-12-04 0 2.290 2.260 2.300 2.250 2.310 221,800 503,736 2.2711 1.926 1.901 1.934 1.892 1.943 263,754 1.9099 2.69%
2015-12-03 0 2.230 2.220 2.330 2.230 2.360 190,000 440,920 2.3206 1.875 1.867 1.959 1.875 1.985 225,939 1.9515 -5.11%
2015-12-02 0 2.350 2.330 2.340 2.200 2.350 328,000 755,660 2.3038 1.976 1.959 1.968 1.850 1.976 390,042 1.9374 4.91%
2015-12-01 0 2.240 2.200 2.270 2.200 2.300 90,000 204,418 2.2713 1.884 1.850 1.909 1.850 1.934 107,024 1.9100 -0.44%
2015-11-30 0 2.250 2.210 2.280 2.210 2.250 62,000 137,740 2.2216 1.892 1.858 1.917 1.858 1.892 73,727 1.8682 0.90%
2015-11-27 0 2.230 2.230 2.240 2.230 2.300 88,000 198,600 2.2568 1.875 1.875 1.884 1.875 1.934 104,645 1.8978 0.45%
2015-11-26 0 2.220 2.220 2.330 2.210 2.270 184,409 416,131 2.2566 1.867 1.867 1.959 1.858 1.909 219,290 1.8976 -0.45%
2015-11-25 0 2.230 2.230 2.270 2.210 2.310 875,500 1,987,277 2.2699 1.875 1.875 1.909 1.858 1.943 1,041,102 1.9088 -3.46%
2015-11-24 0 2.310 2.310 2.320 2.300 2.320 50,000 115,560 2.3112 1.943 1.943 1.951 1.934 1.951 59,458 1.9436 -1.28%
2015-11-23 0 2.340 2.330 2.350 2.330 2.370 156,000 366,240 2.3477 1.968 1.959 1.976 1.959 1.993 185,508 1.9743 -2.09%
2015-11-20 0 2.390 2.390 2.400 2.380 2.460 188,000 451,810 2.4032 2.010 2.010 2.018 2.001 2.069 223,560 2.0210 -1.65%
2015-11-19 0 2.430 2.420 2.430 2.390 2.480 92,000 224,060 2.4354 2.043 2.035 2.043 2.010 2.086 109,402 2.0480 0.00%
2015-11-18 0 2.430 2.410 2.470 2.410 2.490 168,000 407,560 2.4260 2.043 2.027 2.077 2.027 2.094 199,777 2.0401 -2.02%
2015-11-17 0 2.480 2.470 2.500 2.450 2.500 100,000 249,060 2.4906 2.086 2.077 2.102 2.060 2.102 118,915 2.0944 3.33%
2015-11-16 0 2.400 2.400 2.450 2.400 2.480 380,000 920,580 2.4226 2.018 2.018 2.060 2.018 2.086 451,877 2.0372 -2.44%
2015-11-13 0 2.460 2.460 2.510 2.450 2.550 1,498,000 3,757,440 2.5083 2.069 2.069 2.111 2.060 2.144 1,781,349 2.1093 -1.99%
2015-11-12 0 2.510 2.500 2.520 2.480 2.510 162,000 404,760 2.4985 2.111 2.102 2.119 2.086 2.111 192,643 2.1011 1.21%
2015-11-11 0 2.480 2.480 2.510 2.480 2.500 310,000 771,740 2.4895 2.086 2.086 2.111 2.086 2.102 368,637 2.0935 -1.20%
2015-11-10 0 2.510 2.510 2.530 2.480 2.530 1,074,394 2,694,441 2.5079 2.111 2.111 2.128 2.086 2.128 1,277,617 2.1090 -0.40%
2015-11-09 0 2.520 2.520 2.530 2.470 2.530 432,000 1,082,260 2.5052 2.119 2.119 2.128 2.077 2.128 513,713 2.1067 0.80%
2015-11-06 0 2.500 2.500 2.510 2.430 2.530 1,332,000 3,316,160 2.4896 2.102 2.102 2.111 2.043 2.128 1,583,949 2.0936 2.46%
2015-11-05 0 2.440 2.430 2.450 2.410 2.450 562,061 1,369,725 2.4370 2.052 2.043 2.060 2.027 2.060 668,376 2.0493 0.00%
2015-11-04 0 2.440 2.430 2.450 2.330 2.470 1,468,000 3,572,420 2.4335 2.052 2.043 2.060 1.959 2.077 1,745,674 2.0464 4.72%
2015-11-03 0 2.330 2.320 2.360 2.310 2.400 772,000 1,806,810 2.3404 1.959 1.951 1.985 1.943 2.018 918,025 1.9681 -1.27%
2015-11-02 0 2.360 2.360 2.370 2.360 2.450 640,000 1,545,720 2.4152 1.985 1.985 1.993 1.985 2.060 761,057 2.0310 -0.84%
2015-10-30 0 2.380 2.370 2.390 2.330 2.530 2,160,000 5,249,900 2.4305 2.001 1.993 2.010 1.959 2.128 2,568,567 2.0439 -1.65%
2015-10-29 0 2.420 2.380 2.460 2.110 2.640 6,256,000 14,933,340 2.3870 2.035 2.001 2.069 1.774 2.220 7,439,330 2.0074 20.40%
2015-10-28 0 2.010 2.010 2.030 1.990 2.030 134,000 268,560 2.0042 1.690 1.690 1.707 1.673 1.707 159,346 1.6854 0.50%
2015-10-27 0 2.000 2.000 2.010 1.980 2.020 653,717 1,298,636 1.9865 1.682 1.682 1.690 1.665 1.699 777,368 1.6706 0.50%
2015-10-26 0 1.990 1.990 2.000 1.990 2.020 148,000 296,360 2.0024 1.673 1.673 1.682 1.673 1.699 175,994 1.6839 0.00%
2015-10-23 0 1.990 1.990 2.000 1.980 2.010 192,000 382,680 1.9931 1.673 1.673 1.682 1.665 1.690 228,317 1.6761 -0.50%
2015-10-22 0 2.000 2.000 2.020 1.980 2.010 316,000 628,280 1.9882 1.682 1.682 1.699 1.665 1.690 375,772 1.6720 0.50%
2015-10-20 0 1.990 1.990 2.020 1.990 2.010 711,000 1,426,580 2.0064 1.673 1.673 1.699 1.673 1.690 845,487 1.6873 -1.00%
2015-10-19 0 2.010 2.000 2.020 2.000 2.020 184,000 369,880 2.0102 1.690 1.682 1.699 1.682 1.699 218,804 1.6905 0.00%
2015-10-16 0 2.010 2.010 2.030 2.000 2.030 330,000 665,180 2.0157 1.690 1.690 1.707 1.682 1.707 392,420 1.6951 -1.47%
2015-10-15 0 2.040 2.030 2.040 2.020 2.050 80,000 162,840 2.0355 1.716 1.707 1.716 1.699 1.724 95,132 1.7117 0.99%
2015-10-14 0 2.020 2.010 2.060 2.000 2.110 316,000 644,980 2.0411 1.699 1.690 1.732 1.682 1.774 375,772 1.7164 -1.46%
2015-10-13 0 2.050 2.050 2.080 2.030 2.100 122,000 250,390 2.0524 1.724 1.724 1.749 1.707 1.766 145,076 1.7259 0.49%
2015-10-12 0 2.040 2.040 2.070 2.030 2.070 128,000 262,860 2.0536 1.716 1.716 1.741 1.707 1.741 152,211 1.7269 -2.39%
2015-10-09 0 2.090 2.070 2.090 2.070 2.120 150,000 314,480 2.0965 1.758 1.741 1.758 1.741 1.783 178,373 1.7631 0.48%
2015-10-08 0 2.080 2.050 2.080 2.020 2.100 172,001 356,162 2.0707 1.749 1.724 1.749 1.699 1.766 204,535 1.7413 -0.95%
2015-10-07 0 2.100 2.100 2.110 2.010 2.150 502,000 1,053,580 2.0988 1.766 1.766 1.774 1.690 1.808 596,954 1.7649 2.44%
2015-10-06 0 2.050 2.050 2.080 2.000 2.080 142,000 287,780 2.0266 1.724 1.724 1.749 1.682 1.749 168,859 1.7043 1.99%
2015-10-05 0 2.010 2.010 2.020 2.000 2.030 92,000 185,640 2.0178 1.690 1.690 1.699 1.682 1.707 109,402 1.6969 -0.50%
2015-10-02 0 2.020 2.010 2.020 1.980 2.050 62,000 124,560 2.0090 1.699 1.690 1.699 1.665 1.724 73,727 1.6895 0.00%
2015-09-30 0 2.020 1.980 2.020 1.970 2.030 58,000 115,900 1.9983 1.699 1.665 1.699 1.657 1.707 68,971 1.6804 2.02%
2015-09-29 0 1.980 1.970 2.050 1.900 2.010 222,000 429,960 1.9368 1.665 1.657 1.724 1.598 1.690 263,992 1.6287 -1.98%
2015-09-25 0 2.020 2.020 2.040 2.000 2.060 56,000 113,470 2.0263 1.699 1.699 1.716 1.682 1.732 66,592 1.7039 -0.98%
2015-09-24 0 2.040 2.010 2.040 2.000 2.040 160,000 321,960 2.0123 1.716 1.690 1.716 1.682 1.716 190,264 1.6922 0.99%
2015-09-23 0 2.020 2.010 2.020 1.950 2.040 450,000 894,190 1.9871 1.699 1.690 1.699 1.640 1.716 535,118 1.6710 -2.42%
2015-09-22 0 2.070 2.040 2.070 2.020 2.070 110,000 224,600 2.0418 1.741 1.716 1.741 1.699 1.741 130,807 1.7170 2.48%
2015-09-21 0 2.020 2.010 2.030 1.980 2.060 302,024 606,867 2.0093 1.699 1.690 1.707 1.665 1.732 359,152 1.6897 -1.94%
2015-09-18 0 2.060 2.030 2.090 2.020 2.090 568,000 1,162,420 2.0465 1.732 1.707 1.758 1.699 1.758 675,438 1.7210 -0.48%
2015-09-17 0 2.070 2.050 2.070 2.050 2.110 630,000 1,301,030 2.0651 1.741 1.724 1.741 1.724 1.774 749,165 1.7366 -1.43%
2015-09-16 0 2.100 2.100 2.150 2.050 2.100 42,000 86,840 2.0676 1.766 1.766 1.808 1.724 1.766 49,944 1.7387 1.45%
2015-09-15 0 2.070 2.050 2.070 2.050 2.130 114,048 239,779 2.1024 1.741 1.724 1.741 1.724 1.791 135,620 1.7680 -1.90%
2015-09-14 0 2.110 2.100 2.110 2.100 2.140 90,000 190,020 2.1113 1.774 1.766 1.774 1.766 1.800 107,024 1.7755 -0.94%
2015-09-11 0 2.130 2.100 2.130 2.070 2.150 168,000 354,420 2.1096 1.791 1.766 1.791 1.741 1.808 199,777 1.7741 0.00%
2015-09-10 0 2.130 2.100 2.130 2.100 2.210 158,000 340,740 2.1566 1.791 1.766 1.791 1.766 1.858 187,886 1.8135 -2.74%
2015-09-09 0 2.190 2.190 2.250 2.120 2.290 546,000 1,202,440 2.2023 1.842 1.842 1.892 1.783 1.926 649,277 1.8520 1.39%
2015-09-08 0 2.160 2.130 2.170 2.100 2.180 218,000 468,850 2.1507 1.816 1.791 1.825 1.766 1.833 259,235 1.8086 3.35%
2015-09-07 0 2.090 2.180 2.250 2.010 2.120 1,011,000 2,101,310 2.0784 1.758 1.833 1.892 1.690 1.783 1,202,232 1.7478 3.47%
2015-09-04 0 2.020 2.010 2.060 2.010 2.080 358,000 731,234 2.0426 1.699 1.690 1.732 1.690 1.749 425,716 1.7177 -1.94%
2015-09-02 0 2.060 2.030 2.070 1.990 2.070 953,400 1,928,270 2.0225 1.732 1.707 1.741 1.673 1.741 1,133,737 1.7008 -0.48%
2015-09-01 0 2.070 2.060 2.090 2.060 2.090 214,000 442,700 2.0687 1.741 1.732 1.758 1.732 1.758 254,478 1.7396 -0.96%
2015-08-31 0 2.090 2.070 2.090 1.980 2.090 550,000 1,128,980 2.0527 1.758 1.741 1.758 1.665 1.758 654,033 1.7262 5.03%
2015-08-28 0 1.990 1.980 2.000 1.900 2.010 2,909,000 5,790,270 1.9905 1.673 1.665 1.682 1.598 1.690 3,459,241 1.6739 6.42%
2015-08-27 0 1.870 1.870 1.880 1.850 1.960 1,244,000 2,353,600 1.8920 1.573 1.573 1.581 1.556 1.648 1,479,304 1.5910 -3.61%
2015-08-26 0 1.940 1.920 1.940 1.910 1.950 188,000 363,680 1.9345 1.631 1.615 1.631 1.606 1.640 223,560 1.6268 0.00%
2015-08-25 0 1.940 1.890 1.940 1.900 2.000 972,000 1,878,060 1.9322 1.631 1.589 1.631 1.598 1.682 1,155,855 1.6248 -3.96%
2015-08-24 0 2.020 2.000 2.020 1.980 2.100 866,000 1,740,760 2.0101 1.699 1.682 1.699 1.665 1.766 1,029,805 1.6904 -7.34%
2015-08-21 0 2.180 2.160 2.210 2.080 2.190 288,000 613,540 2.1303 1.833 1.816 1.858 1.749 1.842 342,476 1.7915 -0.91%
2015-08-20 0 2.200 2.190 2.200 2.190 2.240 320,000 704,940 2.2029 1.850 1.842 1.850 1.842 1.884 380,528 1.8525 -2.22%
2015-08-19 0 2.250 2.250 2.260 2.250 2.350 174,000 395,880 2.2752 1.892 1.892 1.901 1.892 1.976 206,912 1.9133 -3.02%
2015-08-18 0 2.320 2.300 2.320 2.300 2.400 134,000 313,280 2.3379 1.951 1.934 1.951 1.934 2.018 159,346 1.9660 0.00%
2015-08-17 0 2.320 2.300 2.320 2.300 2.350 178,000 412,200 2.3157 1.951 1.934 1.951 1.934 1.976 211,669 1.9474 -2.11%
2015-08-14 0 2.370 2.360 2.370 2.300 2.380 356,000 836,200 2.3489 1.993 1.985 1.993 1.934 2.001 423,338 1.9753 2.60%
2015-08-13 0 2.310 2.300 2.310 2.250 2.450 888,000 2,077,780 2.3398 1.943 1.934 1.943 1.892 2.060 1,055,966 1.9677 -5.71%
2015-08-12 0 2.560 2.540 2.570 2.480 2.590 894,000 2,277,160 2.5472 2.060 2.044 2.068 1.996 2.084 1,110,832 2.0500 -0.39%
2015-08-11 0 2.570 2.540 2.570 2.530 2.570 388,000 987,900 2.5461 2.068 2.044 2.068 2.036 2.068 482,106 2.0491 1.18%
2015-08-10 0 2.540 2.520 2.540 2.520 2.600 632,000 1,610,280 2.5479 2.044 2.028 2.044 2.028 2.092 785,286 2.0506 -1.17%
2015-08-07 0 2.570 2.570 2.600 2.540 2.590 66,000 169,870 2.5738 2.068 2.068 2.092 2.044 2.084 82,008 2.0714 1.18%
2015-08-06 0 2.540 2.540 2.570 2.540 2.570 74,000 188,720 2.5503 2.044 2.044 2.068 2.044 2.068 91,948 2.0525 0.40%
2015-08-05 0 2.530 2.530 2.540 2.510 2.570 216,000 549,140 2.5423 2.036 2.036 2.044 2.020 2.068 268,389 2.0461 -0.78%
2015-08-04 0 2.550 2.540 2.570 2.510 2.550 96,001 243,522 2.5367 2.052 2.044 2.068 2.020 2.052 119,285 2.0415 0.79%
2015-08-03 0 2.530 2.520 2.540 2.450 2.630 184,000 467,980 2.5434 2.036 2.028 2.044 1.972 2.117 228,628 2.0469 -2.69%
2015-07-31 0 2.600 2.550 2.620 2.560 2.640 114,000 295,250 2.5899 2.092 2.052 2.109 2.060 2.125 141,650 2.0844 0.00%
2015-07-30 0 2.600 2.540 2.610 2.510 2.600 748,000 1,903,600 2.5449 2.092 2.044 2.101 2.020 2.092 929,421 2.0482 4.84%
2015-07-29 0 2.480 2.470 2.480 2.400 2.630 1,158,709 2,850,358 2.4599 1.996 1.988 1.996 1.932 2.117 1,439,744 1.9798 -4.62%
2015-07-28 0 2.600 2.560 2.620 2.490 2.630 226,000 579,760 2.5653 2.092 2.060 2.109 2.004 2.117 280,814 2.0646 0.00%
2015-07-27 0 2.600 2.600 2.660 2.570 2.650 104,000 273,720 2.6319 2.092 2.092 2.141 2.068 2.133 129,224 2.1182 -2.99%
2015-07-24 0 2.680 2.680 2.700 2.660 2.760 90,439 243,438 2.6917 2.157 2.157 2.173 2.141 2.221 112,374 2.1663 -4.29%
2015-07-23 0 2.800 2.670 2.800 2.660 2.800 62,700 169,558 2.7043 2.253 2.149 2.253 2.141 2.253 77,907 2.1764 2.56%
2015-07-22 0 2.730 2.690 2.740 2.660 2.740 112,000 302,680 2.7025 2.197 2.165 2.205 2.141 2.205 139,165 2.1750 0.74%
2015-07-21 0 2.710 2.700 2.720 2.650 2.780 112,012 301,131 2.6884 2.181 2.173 2.189 2.133 2.237 139,180 2.1636 2.65%
2015-07-20 0 2.640 2.630 2.660 2.500 2.700 1,342,000 3,496,320 2.6053 2.125 2.117 2.141 2.012 2.173 1,667,491 2.0968 1.93%
2015-07-17 0 2.590 2.590 2.630 2.540 2.690 192,122 497,451 2.5892 2.084 2.084 2.117 2.044 2.165 238,720 2.0838 0.78%
2015-07-16 0 2.570 2.560 2.620 2.510 2.650 36,000 92,940 2.5817 2.068 2.060 2.109 2.020 2.133 44,732 2.0777 -0.39%
2015-07-15 0 2.580 2.550 2.590 2.520 2.660 116,000 297,460 2.5643 2.076 2.052 2.084 2.028 2.141 144,135 2.0638 0.78%
2015-07-14 0 2.560 2.550 2.590 2.540 2.650 238,000 614,330 2.5812 2.060 2.052 2.084 2.044 2.133 295,725 2.0774 -1.92%
2015-07-13 0 2.610 2.600 2.610 2.470 2.700 400,000 1,007,020 2.5176 2.101 2.092 2.101 1.988 2.173 497,017 2.0261 0.77%
2015-07-10 0 2.590 2.570 2.600 2.560 2.700 992,000 2,579,380 2.6002 2.084 2.068 2.092 2.060 2.173 1,232,601 2.0926 -0.38%
2015-07-09 0 2.600 2.550 2.600 2.420 2.660 742,400 1,922,126 2.5891 2.092 2.052 2.092 1.948 2.141 922,463 2.0837 7.44%
2015-07-08 0 2.420 2.420 2.440 2.350 2.600 730,000 1,784,360 2.4443 1.948 1.948 1.964 1.891 2.092 907,055 1.9672 -3.20%
2015-07-07 0 2.500 2.490 2.550 2.400 2.690 704,000 1,763,480 2.5049 2.012 2.004 2.052 1.932 2.165 874,749 2.0160 -0.40%
2015-07-06 0 2.510 2.500 2.610 2.450 2.770 444,000 1,146,540 2.5823 2.020 2.012 2.101 1.972 2.229 551,689 2.0782 -9.06%
2015-07-03 0 2.760 2.760 2.780 2.750 2.850 620,000 1,753,500 2.8282 2.221 2.221 2.237 2.213 2.294 770,376 2.2762 -4.17%
2015-07-02 0 2.880 2.870 2.900 2.820 2.900 616,000 1,772,420 2.8773 2.318 2.310 2.334 2.270 2.334 765,406 2.3157 -1.03%
2015-06-30 0 2.910 2.900 2.920 2.810 2.920 290,000 833,940 2.8757 2.342 2.334 2.350 2.261 2.350 360,337 2.3143 3.56%
2015-06-29 0 2.810 2.810 2.830 2.800 2.990 363,500 1,041,380 2.8649 2.261 2.261 2.278 2.253 2.406 451,664 2.3057 -1.40%
2015-06-26 0 2.850 2.850 2.900 2.810 2.900 336,000 955,380 2.8434 2.294 2.294 2.334 2.261 2.334 417,494 2.2884 -2.73%
2015-06-25 0 2.930 2.920 2.950 2.900 3.020 234,000 693,080 2.9619 2.358 2.350 2.374 2.334 2.431 290,755 2.3837 -2.98%
2015-06-24 0 3.020 3.000 3.040 3.020 3.090 184,135 558,665 3.0340 2.431 2.414 2.447 2.431 2.487 228,795 2.4418 -1.31%
2015-06-23 0 3.060 3.060 3.100 3.000 3.100 242,000 734,500 3.0351 2.463 2.463 2.495 2.414 2.495 300,695 2.4427 2.00%
2015-06-22 0 3.000 3.000 3.030 2.970 3.020 467,183 1,399,539 2.9957 2.414 2.414 2.439 2.390 2.431 580,494 2.4109 -2.91%
2015-06-19 0 3.090 3.030 3.100 3.030 3.200 1,128,000 3,509,880 3.1116 2.487 2.439 2.495 2.439 2.575 1,401,587 2.5042 4.39%
2015-06-18 0 2.960 2.940 2.960 2.750 3.000 858,000 2,485,380 2.8967 2.382 2.366 2.382 2.213 2.414 1,066,101 2.3313 4.96%
2015-06-17 0 2.820 2.810 2.850 2.770 2.830 1,294,000 3,626,440 2.8025 2.270 2.261 2.294 2.229 2.278 1,607,849 2.2555 0.71%
2015-06-16 0 2.800 2.770 2.820 2.760 2.830 364,000 1,018,400 2.7978 2.253 2.229 2.270 2.221 2.278 452,285 2.2517 -1.75%
2015-06-15 0 2.850 2.850 2.860 2.800 2.930 318,000 895,180 2.8150 2.294 2.294 2.302 2.253 2.358 395,128 2.2655 1.79%
2015-06-12 0 2.800 2.790 2.800 2.710 2.850 696,024 1,959,167 2.8148 2.253 2.245 2.253 2.181 2.294 864,839 2.2654 1.82%
2015-06-11 0 2.750 2.740 2.750 2.700 2.780 414,500 1,134,725 2.7376 2.213 2.205 2.213 2.173 2.237 515,034 2.2032 -1.43%
2015-06-10 0 2.790 2.780 2.850 2.750 3.000 496,000 1,405,260 2.8332 2.245 2.237 2.294 2.213 2.414 616,301 2.2802 -5.74%
2015-06-09 0 2.960 2.960 2.970 2.950 3.020 1,206,000 3,580,220 2.9687 2.382 2.382 2.390 2.374 2.431 1,498,505 2.3892 -1.33%
2015-06-08 0 3.000 3.000 3.020 2.990 3.080 442,000 1,331,890 3.0133 2.414 2.414 2.431 2.406 2.479 549,203 2.4251 -1.32%
2015-06-05 0 3.040 3.040 3.070 3.000 3.070 608,000 1,850,340 3.0433 2.447 2.447 2.471 2.414 2.471 755,465 2.4493 0.33%
2015-06-04 0 3.030 3.030 3.080 3.000 3.060 510,000 1,554,210 3.0475 2.439 2.439 2.479 2.414 2.463 633,696 2.4526 0.33%
2015-06-03 0 3.020 3.020 3.030 3.020 3.050 428,000 1,295,340 3.0265 2.431 2.431 2.439 2.431 2.455 531,808 2.4357 -0.66%
2015-06-02 0 3.040 2.970 3.050 2.950 3.070 1,102,000 3,312,680 3.0061 2.447 2.390 2.455 2.374 2.471 1,369,281 2.4193 -0.33%
2015-06-01 0 3.050 3.040 3.080 3.000 3.090 430,112 1,314,595 3.0564 2.455 2.447 2.479 2.414 2.487 534,432 2.4598 0.33%
2015-05-29 0 3.040 3.000 3.040 2.980 3.230 1,740,000 5,372,940 3.0879 2.447 2.414 2.447 2.398 2.600 2,162,023 2.4851 -5.00%
2015-05-28 0 3.200 3.150 3.200 3.130 3.250 1,069,000 3,391,270 3.1724 2.575 2.535 2.575 2.519 2.616 1,328,277 2.5531 -0.31%
2015-05-27 0 3.210 3.200 3.210 3.160 3.450 1,888,100 6,071,590 3.2157 2.583 2.575 2.583 2.543 2.777 2,346,043 2.5880 -4.46%
2015-05-26 0 3.360 3.330 3.370 3.250 3.460 902,000 3,001,860 3.3280 2.704 2.680 2.712 2.616 2.785 1,120,773 2.6784 2.75%
2015-05-22 0 3.270 3.260 3.280 3.160 3.300 639,500 2,074,880 3.2445 2.632 2.624 2.640 2.543 2.656 794,605 2.6112 3.48%
2015-05-21 0 3.160 3.150 3.160 3.150 3.200 280,000 885,560 3.1627 2.543 2.535 2.543 2.535 2.575 347,912 2.5454 -1.56%
2015-05-20 0 3.210 3.170 3.210 3.150 3.210 376,000 1,194,880 3.1779 2.583 2.551 2.583 2.535 2.583 467,196 2.5576 0.63%
2015-05-19 0 3.190 3.170 3.220 3.140 3.220 498,000 1,586,700 3.1861 2.567 2.551 2.591 2.527 2.591 618,786 2.5642 0.31%
2015-05-18 0 3.180 3.140 3.180 3.080 3.250 834,000 2,617,460 3.1384 2.559 2.527 2.559 2.479 2.616 1,036,280 2.5258 -0.93%
2015-05-15 0 3.210 3.210 3.220 3.080 3.220 471,372 1,492,430 3.1661 2.583 2.583 2.591 2.479 2.591 585,699 2.5481 4.22%
2015-05-14 0 3.080 3.080 3.100 3.080 3.120 131,872 408,265 3.0959 2.479 2.479 2.495 2.479 2.511 163,856 2.4916 -1.60%
2015-05-13 0 3.130 3.120 3.130 3.070 3.150 234,000 726,080 3.1029 2.519 2.511 2.519 2.471 2.535 290,755 2.4972 -0.63%
2015-05-12 0 3.150 3.130 3.170 3.100 3.170 88,000 274,480 3.1191 2.535 2.519 2.551 2.495 2.551 109,344 2.5103 -0.94%
2015-05-11 0 3.180 3.180 3.190 3.060 3.220 448,000 1,413,900 3.1560 2.559 2.559 2.567 2.463 2.591 556,659 2.5400 1.92%
2015-05-08 0 3.120 3.090 3.130 2.910 3.150 256,000 786,920 3.0739 2.511 2.487 2.519 2.342 2.535 318,091 2.4739 3.65%
2015-05-07 0 3.010 3.010 3.020 2.990 3.050 352,000 1,063,600 3.0216 2.422 2.422 2.431 2.406 2.455 437,375 2.4318 -2.27%
2015-05-06 0 3.080 3.020 3.120 2.970 3.130 330,000 997,660 3.0232 2.479 2.431 2.511 2.390 2.519 410,039 2.4331 1.99%
2015-05-05 0 3.020 2.980 3.020 2.970 3.130 306,000 933,080 3.0493 2.431 2.398 2.431 2.390 2.519 380,218 2.4541 -1.95%
2015-05-04 0 3.080 3.080 3.140 3.050 3.180 498,000 1,550,160 3.1128 2.479 2.479 2.527 2.455 2.559 618,786 2.5052 -2.53%
2015-04-30 0 3.160 3.050 3.180 2.950 3.180 1,482,000 4,535,740 3.0606 2.543 2.455 2.559 2.374 2.559 1,841,447 2.4631 0.00%
2015-04-29 0 3.160 3.120 3.170 3.090 3.220 688,000 2,177,080 3.1644 2.543 2.511 2.551 2.487 2.591 854,869 2.5467 -3.66%
2015-04-28 0 3.280 3.270 3.280 3.240 3.320 260,000 850,320 3.2705 2.640 2.632 2.640 2.608 2.672 323,061 2.6321 0.31%
2015-04-27 0 3.270 3.230 3.270 3.150 3.440 1,308,000 4,295,100 3.2837 2.632 2.600 2.632 2.535 2.769 1,625,245 2.6427 -5.22%
2015-04-24 0 3.450 3.420 3.450 3.340 3.600 668,700 2,296,775 3.4347 2.777 2.752 2.777 2.688 2.897 830,888 2.7642 -1.15%
2015-04-23 0 3.490 3.450 3.490 3.310 3.490 2,413,090 8,245,684 3.4171 2.809 2.777 2.809 2.664 2.809 2,998,365 2.7501 5.76%
2015-04-22 0 3.300 3.290 3.310 3.060 3.400 5,111,371 16,696,478 3.2665 2.656 2.648 2.664 2.463 2.736 6,351,092 2.6289 7.49%
2015-04-21 0 3.070 3.060 3.080 2.960 3.170 2,480,000 7,693,020 3.1020 2.471 2.463 2.479 2.382 2.551 3,081,503 2.4965 1.99%
2015-04-20 0 3.010 3.000 3.020 2.960 3.080 1,114,036 3,346,548 3.0040 2.422 2.414 2.431 2.382 2.479 1,384,236 2.4176 -0.33%
2015-04-17 0 3.020 3.020 3.030 2.930 3.060 1,254,394 3,762,918 2.9998 2.431 2.431 2.439 2.358 2.463 1,558,637 2.4142 2.03%
2015-04-16 0 2.960 2.960 2.970 2.870 3.000 825,090 2,421,503 2.9348 2.382 2.382 2.390 2.310 2.414 1,025,209 2.3620 2.07%
2015-04-15 0 2.900 2.900 2.930 2.780 2.930 1,066,000 3,081,880 2.8911 2.334 2.334 2.358 2.237 2.358 1,324,549 2.3267 4.32%
2015-04-14 0 2.780 2.780 2.790 2.780 2.900 644,000 1,833,220 2.8466 2.237 2.237 2.245 2.237 2.334 800,197 2.2910 -4.14%
2015-04-13 0 2.900 2.900 2.970 2.860 2.980 1,996,000 5,868,660 2.9402 2.334 2.334 2.390 2.302 2.398 2,480,113 2.3663 0.35%
2015-04-10 0 2.890 2.860 2.890 2.760 2.890 1,305,000 3,675,470 2.8165 2.326 2.302 2.326 2.221 2.326 1,621,517 2.2667 3.58%
2015-04-09 0 2.790 2.720 2.790 2.600 2.800 1,693,610 4,601,917 2.7172 2.245 2.189 2.245 2.092 2.253 2,104,381 2.1868 0.72%
2015-04-08 0 2.770 2.760 2.770 2.700 2.780 1,676,000 4,611,560 2.7515 2.229 2.221 2.229 2.173 2.237 2,082,500 2.2144 3.36%
2015-04-02 0 2.680 2.660 2.700 2.500 2.730 1,088,000 2,852,640 2.6219 2.157 2.141 2.173 2.012 2.197 1,351,885 2.1101 1.13%
2015-04-01 0 2.650 2.580 2.650 2.520 2.700 478,036 1,264,173 2.6445 2.133 2.076 2.133 2.028 2.173 593,980 2.1283 2.71%
2015-03-31 0 2.580 2.540 2.600 2.500 2.600 372,000 949,660 2.5528 2.076 2.044 2.092 2.012 2.092 462,226 2.0545 4.03%
2015-03-30 0 2.480 2.460 2.480 2.450 2.560 678,000 1,682,300 2.4813 1.996 1.980 1.996 1.972 2.060 842,443 1.9969 -2.75%
2015-03-27 0 2.550 2.540 2.560 2.500 2.610 1,204,400 3,070,684 2.5496 2.052 2.044 2.060 2.012 2.101 1,496,517 2.0519 -2.30%
2015-03-26 0 2.610 2.600 2.630 2.600 2.690 96,000 252,660 2.6319 2.101 2.092 2.117 2.092 2.165 119,284 2.1181 -0.38%
2015-03-25 0 2.620 2.620 2.650 2.550 2.680 196,000 511,220 2.6083 2.109 2.109 2.133 2.052 2.157 243,538 2.0991 1.16%
2015-03-24 0 2.590 2.570 2.600 2.530 2.680 432,000 1,110,780 2.5713 2.084 2.068 2.092 2.036 2.157 536,778 2.0693 -3.36%
2015-03-23 0 2.680 2.650 2.680 2.660 2.710 64,000 171,240 2.6756 2.157 2.133 2.157 2.141 2.181 79,523 2.1533 -0.74%
2015-03-20 0 2.700 2.650 2.700 2.630 2.720 590,000 1,585,660 2.6876 2.173 2.133 2.173 2.117 2.189 733,100 2.1630 0.00%
2015-03-19 0 2.700 2.700 2.710 2.660 2.720 480,200 1,293,710 2.6941 2.173 2.173 2.181 2.141 2.189 596,669 2.1682 1.12%
2015-03-18 0 2.670 2.650 2.690 2.620 2.710 502,000 1,333,320 2.6560 2.149 2.133 2.165 2.109 2.181 623,756 2.1376 2.69%
2015-03-17 0 2.600 2.610 2.630 2.590 2.710 694,000 1,840,400 2.6519 2.092 2.101 2.117 2.084 2.181 862,324 2.1342 -4.76%
2015-03-16 0 2.730 2.730 2.760 2.650 2.860 1,633,052 4,500,819 2.7561 2.197 2.197 2.221 2.133 2.302 2,029,135 2.2181 3.02%
2015-03-13 0 2.650 2.600 2.650 2.560 2.700 3,260,200 8,635,550 2.6488 2.133 2.092 2.133 2.060 2.173 4,050,935 2.1317 0.38%
2015-03-12 0 2.640 2.630 2.650 2.300 2.700 2,372,000 5,833,520 2.4593 2.125 2.117 2.133 1.851 2.173 2,947,309 1.9793 13.30%
2015-03-11 0 2.330 2.330 2.340 2.300 2.350 1,066,000 2,472,880 2.3198 1.875 1.875 1.883 1.851 1.891 1,324,549 1.8670 1.30%
2015-03-10 0 2.300 2.300 2.320 2.260 2.330 1,478,000 3,397,980 2.2990 1.851 1.851 1.867 1.819 1.875 1,836,477 1.8503 1.32%
2015-03-09 0 2.270 2.270 2.300 2.240 2.280 654,000 1,481,560 2.2654 1.827 1.827 1.851 1.803 1.835 812,622 1.8232 0.44%
2015-03-06 0 2.260 2.260 2.270 2.260 2.290 326,000 741,890 2.2757 1.819 1.819 1.827 1.819 1.843 405,069 1.8315 0.44%
2015-03-05 0 2.250 2.250 2.270 2.200 2.280 1,526,000 3,426,720 2.2456 1.811 1.811 1.827 1.771 1.835 1,896,119 1.8072 1.35%
2015-03-04 0 2.220 2.200 2.220 2.140 2.220 2,620,000 5,662,410 2.1612 1.787 1.771 1.787 1.722 1.787 3,255,459 1.7394 4.23%
2015-03-03 0 2.130 2.130 2.140 2.120 2.170 601,000 1,290,320 2.1470 1.714 1.714 1.722 1.706 1.746 746,768 1.7279 -0.93%
2015-03-02 0 2.150 2.140 2.150 2.110 2.180 574,000 1,231,090 2.1448 1.730 1.722 1.730 1.698 1.754 713,219 1.7261 0.00%
2015-02-27 0 2.150 2.150 2.170 2.110 2.240 566,000 1,223,280 2.1613 1.730 1.730 1.746 1.698 1.803 703,279 1.7394 -2.27%
2015-02-26 0 2.200 2.200 2.220 2.200 2.250 753,600 1,668,646 2.2142 1.771 1.771 1.787 1.771 1.811 936,379 1.7820 -1.79%
2015-02-25 0 2.240 2.230 2.240 2.230 2.260 248,000 556,680 2.2447 1.803 1.795 1.803 1.795 1.819 308,150 1.8065 0.00%
2015-02-24 0 2.240 2.240 2.250 2.230 2.270 876,000 1,964,980 2.2431 1.803 1.803 1.811 1.795 1.827 1,088,467 1.8053 0.00%
2015-02-23 0 2.240 2.240 2.250 2.230 2.270 370,000 834,440 2.2552 1.803 1.803 1.811 1.795 1.827 459,740 1.8150 -1.75%
2015-02-18 0 2.280 2.280 2.290 2.250 2.300 218,000 496,460 2.2773 1.835 1.835 1.843 1.811 1.851 270,874 1.8328 -0.44%
2015-02-17 0 2.290 2.280 2.290 2.260 2.320 226,002 516,754 2.2865 1.843 1.835 1.843 1.819 1.867 280,817 1.8402 -0.87%
2015-02-16 0 2.310 2.310 2.330 2.250 2.400 524,000 1,225,620 2.3390 1.859 1.859 1.875 1.811 1.932 651,092 1.8824 -0.86%
2015-02-13 0 2.330 2.310 2.330 2.300 2.390 477,424 1,110,094 2.3252 1.875 1.859 1.875 1.851 1.923 593,219 1.8713 -0.43%
2015-02-12 0 2.340 2.340 2.370 2.320 2.380 446,000 1,047,700 2.3491 1.883 1.883 1.907 1.867 1.915 554,174 1.8906 -1.68%
2015-02-11 0 2.380 2.380 2.400 2.300 2.400 1,338,000 3,152,880 2.3564 1.915 1.915 1.932 1.851 1.932 1,662,521 1.8964 3.03%
2015-02-10 0 2.310 2.300 2.310 2.260 2.320 1,707,900 3,925,214 2.2983 1.859 1.851 1.859 1.819 1.867 2,122,137 1.8497 0.43%
2015-02-09 0 2.300 2.290 2.300 2.280 2.310 376,000 865,500 2.3019 1.851 1.843 1.851 1.835 1.859 467,196 1.8525 0.88%
2015-02-06 0 2.280 2.280 2.300 2.270 2.290 4,542,000 10,356,850 2.2802 1.835 1.835 1.851 1.827 1.843 5,643,625 1.8351 -0.44%
2015-02-05 0 2.290 2.280 2.290 2.240 2.300 5,301,000 12,091,910 2.2811 1.843 1.835 1.843 1.803 1.851 6,586,714 1.8358 2.23%
2015-02-04 0 2.240 2.240 2.250 2.160 2.250 1,918,000 4,282,080 2.2326 1.803 1.803 1.811 1.738 1.811 2,383,195 1.7968 3.70%
2015-02-03 0 2.160 2.160 2.180 2.100 2.170 1,522,000 3,260,020 2.1419 1.738 1.738 1.754 1.690 1.746 1,891,149 1.7238 3.85%
2015-02-02 0 2.080 2.080 2.090 1.990 2.140 2,172,000 4,531,400 2.0863 1.674 1.674 1.682 1.602 1.722 2,698,801 1.6790 4.52%
2015-01-30 0 1.990 1.990 2.000 1.980 2.030 1,648,000 3,294,220 1.9989 1.602 1.602 1.610 1.594 1.634 2,047,709 1.6087 -1.49%
2015-01-29 0 2.020 2.020 2.040 2.010 2.050 358,000 729,240 2.0370 1.626 1.626 1.642 1.618 1.650 444,830 1.6394 -2.42%
2015-01-28 0 2.070 2.060 2.080 2.050 2.080 432,000 890,240 2.0607 1.666 1.658 1.674 1.650 1.674 536,778 1.6585 -1.43%
2015-01-27 0 2.100 2.080 2.100 2.080 2.100 86,000 179,920 2.0921 1.690 1.674 1.690 1.674 1.690 106,859 1.6837 -0.47%
2015-01-26 0 2.110 2.100 2.120 2.100 2.120 82,000 173,320 2.1137 1.698 1.690 1.706 1.690 1.706 101,888 1.7011 0.00%
2015-01-23 0 2.110 2.090 2.110 2.090 2.110 142,000 298,240 2.1003 1.698 1.682 1.698 1.682 1.698 176,441 1.6903 -0.47%
2015-01-22 0 2.120 2.090 2.130 2.090 2.140 173,100 366,103 2.1150 1.706 1.682 1.714 1.682 1.722 215,084 1.7021 1.44%
2015-01-21 0 2.090 2.070 2.100 2.060 2.110 322,000 669,160 2.0781 1.682 1.666 1.690 1.658 1.698 400,098 1.6725 -0.48%
2015-01-20 0 2.100 2.090 2.100 2.080 2.150 296,000 621,810 2.1007 1.690 1.682 1.690 1.674 1.730 367,792 1.6907 0.48%
2015-01-19 0 2.090 2.090 2.100 2.080 2.190 242,000 512,700 2.1186 1.682 1.682 1.690 1.674 1.763 300,695 1.7050 -2.34%
2015-01-16 0 2.140 2.140 2.150 2.120 2.170 148,000 315,820 2.1339 1.722 1.722 1.730 1.706 1.746 183,896 1.7174 -0.47%
2015-01-15 0 2.150 2.150 2.190 2.140 2.180 109,000 234,320 2.1497 1.730 1.730 1.763 1.722 1.754 135,437 1.7301 -0.46%
2015-01-14 0 2.160 2.160 2.190 2.160 2.200 122,000 264,600 2.1689 1.738 1.738 1.763 1.738 1.771 151,590 1.7455 -1.37%
2015-01-13 0 2.190 2.180 2.200 2.160 2.210 110,000 240,520 2.1865 1.763 1.754 1.771 1.738 1.779 136,680 1.7597 -0.90%
2015-01-12 0 2.210 2.190 2.210 2.180 2.240 300,000 665,560 2.2185 1.779 1.763 1.779 1.754 1.803 372,763 1.7855 -1.78%
2015-01-09 0 2.250 2.220 2.270 2.150 2.280 138,000 305,460 2.2135 1.811 1.787 1.827 1.730 1.835 171,471 1.7814 0.00%
2015-01-08 0 2.250 2.230 2.280 2.230 2.290 98,000 220,820 2.2533 1.811 1.795 1.835 1.795 1.843 121,769 1.8134 -0.44%
2015-01-07 0 2.260 2.240 2.260 2.220 2.260 106,000 238,720 2.2521 1.819 1.803 1.819 1.787 1.819 131,709 1.8125 -0.44%
2015-01-06 0 2.270 2.240 2.280 2.260 2.270 96,000 217,180 2.2623 1.827 1.803 1.835 1.819 1.827 119,284 1.8207 0.00%
2015-01-05 0 2.270 2.220 2.280 2.260 2.290 504,000 1,148,080 2.2779 1.827 1.787 1.835 1.819 1.843 626,241 1.8333 1.79%
2015-01-02 0 2.240 2.240 2.250 2.220 2.260 130,000 291,220 2.2402 1.795 1.795 1.803 1.779 1.811 162,255 1.7948 0.00%
2014-12-31 0 2.240 2.220 2.240 2.160 2.240 218,000 482,560 2.2136 1.795 1.779 1.795 1.731 1.795 272,089 1.7735 2.28%
2014-12-30 0 2.190 2.190 2.200 2.170 2.230 372,000 813,660 2.1873 1.755 1.755 1.763 1.739 1.787 464,298 1.7525 -1.35%
2014-12-29 0 2.220 2.190 2.240 2.170 2.240 62,024 135,671 2.1874 1.779 1.755 1.795 1.739 1.795 77,413 1.7526 0.00%
2014-12-24 0 2.220 2.220 2.270 2.210 2.250 16,000 35,860 2.2413 1.779 1.779 1.819 1.771 1.803 19,970 1.7957 -1.33%
2014-12-23 0 2.250 2.180 2.250 2.140 2.270 742,000 1,645,600 2.2178 1.803 1.747 1.803 1.715 1.819 926,100 1.7769 1.81%
2014-12-22 0 2.210 2.210 2.270 2.200 2.270 362,548 802,463 2.2134 1.771 1.771 1.819 1.763 1.819 452,501 1.7734 -1.78%
2014-12-19 0 2.250 2.230 2.290 2.200 2.290 354,100 793,940 2.2421 1.803 1.787 1.835 1.763 1.835 441,957 1.7964 0.00%
2014-12-18 0 2.250 2.250 2.290 2.250 2.270 108,236 244,843 2.2621 1.803 1.803 1.835 1.803 1.819 135,091 1.8124 -3.02%
2014-12-17 0 2.320 2.250 2.320 2.280 2.320 1,008,000 2,320,100 2.3017 1.859 1.803 1.859 1.827 1.859 1,258,099 1.8441 0.87%
2014-12-16 0 2.300 2.290 2.300 2.260 2.300 140,000 321,120 2.2937 1.843 1.835 1.843 1.811 1.843 174,736 1.8377 -0.43%
2014-12-15 0 2.310 2.290 2.330 2.270 2.330 552,000 1,270,960 2.3025 1.851 1.835 1.867 1.819 1.867 688,959 1.8448 1.76%
2014-12-12 0 2.270 2.270 2.310 2.250 2.310 2,612,000 5,999,620 2.2969 1.819 1.819 1.851 1.803 1.851 3,260,073 1.8403 -0.87%
2014-12-11 0 2.290 2.280 2.300 2.210 2.300 596,000 1,362,100 2.2854 1.835 1.827 1.843 1.771 1.843 743,876 1.8311 1.33%
2014-12-10 0 2.260 2.240 2.260 2.230 2.300 754,000 1,705,040 2.2613 1.811 1.795 1.811 1.787 1.843 941,078 1.8118 -1.74%
2014-12-09 0 2.300 2.290 2.300 2.280 2.350 154,000 352,720 2.2904 1.843 1.835 1.843 1.827 1.883 192,210 1.8351 -0.43%
2014-12-08 0 2.310 2.300 2.330 2.300 2.350 199,000 463,240 2.3278 1.851 1.843 1.867 1.843 1.883 248,375 1.8651 -1.70%
2014-12-05 0 2.350 2.340 2.350 2.330 2.370 1,024,000 2,401,400 2.3451 1.883 1.875 1.883 1.867 1.899 1,278,068 1.8789 0.86%
2014-12-04 0 2.330 2.320 2.330 2.290 2.370 294,000 683,360 2.3244 1.867 1.859 1.867 1.835 1.899 366,945 1.8623 0.87%
2014-12-03 0 2.310 2.310 2.330 2.310 2.360 382,000 895,560 2.3444 1.851 1.851 1.867 1.851 1.891 476,779 1.8784 -3.35%
2014-12-02 0 2.390 2.380 2.400 2.300 2.400 1,630,000 3,866,884 2.3723 1.915 1.907 1.923 1.843 1.923 2,034,425 1.9007 3.91%
2014-12-01 0 2.300 2.280 2.300 2.260 2.300 996,000 2,270,160 2.2793 1.843 1.827 1.843 1.811 1.843 1,243,121 1.8262 1.32%
2014-11-28 0 2.270 2.260 2.270 2.250 2.290 612,000 1,394,060 2.2779 1.819 1.811 1.819 1.803 1.835 763,846 1.8251 -0.44%
2014-11-27 0 2.280 2.280 2.300 2.280 2.300 142,000 324,970 2.2885 1.827 1.827 1.843 1.827 1.843 177,232 1.8336 -0.44%
2014-11-26 0 2.290 2.290 2.300 2.290 2.340 2,697,494 6,208,781 2.3017 1.835 1.835 1.843 1.835 1.875 3,366,779 1.8441 -1.72%
2014-11-25 0 2.330 2.320 2.340 2.290 2.340 267,802 621,448 2.3206 1.867 1.859 1.875 1.835 1.875 334,247 1.8592 2.19%
2014-11-24 0 2.280 2.260 2.290 2.270 2.360 1,894,000 4,359,900 2.3020 1.827 1.811 1.835 1.819 1.891 2,363,927 1.8443 -0.87%
2014-11-21 0 2.300 2.290 2.300 2.260 2.340 984,000 2,258,560 2.2953 1.843 1.835 1.843 1.811 1.875 1,228,144 1.8390 -1.71%
2014-11-20 0 2.340 2.340 2.350 2.310 2.350 90,000 209,400 2.3267 1.875 1.875 1.883 1.851 1.883 112,330 1.8641 0.00%
2014-11-19 0 2.340 2.340 2.390 2.330 2.390 2,662,000 6,238,540 2.3436 1.875 1.875 1.915 1.867 1.915 3,322,479 1.8777 -1.27%
2014-11-18 0 2.370 2.370 2.390 2.360 2.450 428,000 1,028,180 2.4023 1.899 1.899 1.915 1.891 1.963 534,193 1.9247 -2.47%
2014-11-17 0 2.430 2.430 2.450 2.430 2.450 416,000 1,015,660 2.4415 1.947 1.947 1.963 1.947 1.963 519,215 1.9561 0.00%
2014-11-14 0 2.430 2.410 2.430 2.390 2.430 348,000 837,460 2.4065 1.947 1.931 1.947 1.915 1.947 434,344 1.9281 1.67%
2014-11-13 0 2.390 2.390 2.420 2.370 2.400 166,000 396,320 2.3875 1.915 1.915 1.939 1.899 1.923 207,187 1.9129 0.00%
2014-11-12 0 2.390 2.380 2.440 2.380 2.400 76,000 181,400 2.3868 1.915 1.907 1.955 1.907 1.923 94,857 1.9124 -2.05%
2014-11-11 0 2.440 2.400 2.460 2.380 2.440 418,000 1,007,300 2.4098 1.955 1.923 1.971 1.907 1.955 521,712 1.9308 1.67%
2014-11-10 0 2.400 2.380 2.410 2.380 2.440 172,000 412,040 2.3956 1.923 1.907 1.931 1.907 1.955 214,676 1.9194 0.84%
2014-11-07 0 2.380 2.370 2.380 2.370 2.400 156,000 371,900 2.3840 1.907 1.899 1.907 1.899 1.923 194,706 1.9101 -1.24%
2014-11-06 0 2.410 2.400 2.410 2.370 2.410 822,000 1,974,080 2.4016 1.931 1.923 1.931 1.899 1.931 1,025,949 1.9241 0.84%
2014-11-05 0 2.390 2.370 2.400 2.370 2.420 1,860,000 4,458,490 2.3970 1.915 1.899 1.923 1.899 1.939 2,321,491 1.9205 -0.42%
2014-11-04 0 2.400 2.400 2.420 2.390 2.430 280,000 673,540 2.4055 1.923 1.923 1.939 1.915 1.947 349,472 1.9273 -0.83%
2014-11-03 0 2.420 2.400 2.430 2.340 2.430 648,000 1,542,934 2.3811 1.939 1.923 1.947 1.875 1.947 808,778 1.9077 3.86%
2014-10-31 0 2.330 2.320 2.330 2.320 2.380 894,000 2,095,300 2.3437 1.867 1.859 1.867 1.859 1.907 1,115,814 1.8778 0.00%
2014-10-30 0 2.330 2.330 2.350 2.300 2.470 2,306,000 5,395,580 2.3398 1.867 1.867 1.883 1.843 1.979 2,878,150 1.8747 -6.05%
2014-10-29 0 2.480 2.470 2.480 2.470 2.510 612,000 1,524,350 2.4908 1.987 1.979 1.987 1.979 2.011 763,846 1.9956 0.00%
2014-10-28 0 2.480 2.480 2.490 2.480 2.600 1,224,000 3,072,540 2.5102 1.987 1.987 1.995 1.987 2.083 1,527,691 2.0112 -2.36%
2014-10-27 0 2.540 2.520 2.540 2.500 2.560 412,000 1,044,800 2.5359 2.035 2.019 2.035 2.003 2.051 514,223 2.0318 0.79%
2014-10-24 0 2.520 2.520 2.540 2.500 2.560 558,000 1,415,700 2.5371 2.019 2.019 2.035 2.003 2.051 696,447 2.0327 -1.56%
2014-10-23 0 2.560 2.560 2.570 2.540 2.600 792,000 2,033,480 2.5675 2.051 2.051 2.059 2.035 2.083 988,506 2.0571 -0.78%
2014-10-22 0 2.580 2.570 2.610 2.570 2.620 482,000 1,247,800 2.5888 2.067 2.059 2.091 2.059 2.099 601,591 2.0742 -1.15%
2014-10-21 0 2.610 2.610 2.650 2.550 2.640 832,000 2,167,280 2.6049 2.091 2.091 2.123 2.043 2.115 1,038,431 2.0871 1.16%
2014-10-20 0 2.580 2.570 2.580 2.570 2.620 686,000 1,780,740 2.5958 2.067 2.059 2.067 2.059 2.099 856,206 2.0798 0.39%
2014-10-17 0 2.570 2.560 2.590 2.530 2.590 800,000 2,051,580 2.5645 2.059 2.051 2.075 2.027 2.075 998,491 2.0547 2.39%
2014-10-16 0 2.510 2.520 2.560 2.460 2.570 818,000 2,068,160 2.5283 2.011 2.019 2.051 1.971 2.059 1,020,957 2.0257 0.80%
2014-10-15 0 2.490 2.480 2.530 2.490 2.560 300,000 751,080 2.5036 1.995 1.987 2.027 1.995 2.051 374,434 2.0059 -3.49%
2014-10-14 0 2.580 2.540 2.580 2.420 2.580 908,000 2,297,260 2.5300 2.067 2.035 2.067 1.939 2.067 1,133,287 2.0271 4.45%
2014-10-13 0 2.470 2.460 2.500 2.400 2.530 1,654,000 4,076,600 2.4647 1.979 1.971 2.003 1.923 2.027 2,064,380 1.9747 -0.40%
2014-10-10 0 2.480 2.470 2.500 2.430 2.570 2,458,000 6,064,980 2.4674 1.987 1.979 2.003 1.947 2.059 3,067,863 1.9769 -4.62%
2014-10-09 0 2.600 2.590 2.620 2.580 2.650 232,010 602,845 2.5984 2.083 2.075 2.099 2.067 2.123 289,575 2.0818 0.00%
2014-10-08 0 2.600 2.560 2.620 2.570 2.670 998,000 2,611,760 2.6170 2.083 2.051 2.099 2.059 2.139 1,245,617 2.0968 -0.76%
2014-10-07 0 2.620 2.610 2.630 2.600 2.650 1,206,000 3,158,860 2.6193 2.099 2.091 2.107 2.083 2.123 1,505,225 2.0986 0.77%
2014-10-06 0 2.600 2.600 2.620 2.570 2.650 800,090 2,090,320 2.6126 2.083 2.083 2.099 2.059 2.123 998,603 2.0932 -1.14%
2014-10-03 0 2.630 2.600 2.630 2.480 2.640 910,000 2,350,280 2.5827 2.107 2.083 2.107 1.987 2.115 1,135,783 2.0693 0.77%
2014-09-30 0 2.610 2.560 2.630 2.460 2.650 1,648,101 4,201,549 2.5493 2.091 2.051 2.107 1.971 2.123 2,057,017 2.0425 -2.97%
2014-09-29 0 2.690 2.690 2.700 2.570 2.800 1,926,000 5,194,975 2.6973 2.155 2.155 2.163 2.059 2.243 2,403,867 2.1611 -5.61%
2014-09-26 0 2.850 2.820 2.850 2.670 2.860 2,188,000 6,121,690 2.7978 2.283 2.259 2.283 2.139 2.291 2,730,873 2.2417 5.95%
2014-09-25 0 2.690 2.690 2.720 2.660 2.770 3,280,000 8,929,776 2.7225 2.155 2.155 2.179 2.131 2.219 4,093,813 2.1813 -2.18%
2014-09-24 0 2.750 2.730 2.750 2.700 2.760 1,506,000 4,134,350 2.7453 2.203 2.187 2.203 2.163 2.211 1,879,659 2.1995 1.10%
2014-09-23 0 2.720 2.690 2.720 2.680 2.770 1,274,591 3,467,221 2.7203 2.179 2.155 2.179 2.147 2.219 1,590,834 2.1795 0.37%
2014-09-22 0 2.710 2.710 2.720 2.630 2.750 1,092,000 2,954,626 2.7057 2.171 2.171 2.179 2.107 2.203 1,362,940 2.1678 -0.37%
2014-09-19 0 2.720 2.710 2.730 2.700 2.740 1,128,000 3,071,850 2.7233 2.179 2.171 2.187 2.163 2.195 1,407,872 2.1819 -0.73%
2014-09-18 0 2.740 2.730 2.740 2.610 2.760 3,708,000 10,155,542 2.7388 2.195 2.187 2.195 2.091 2.211 4,628,005 2.1944 1.11%
2014-09-17 0 2.710 2.700 2.710 2.630 2.740 442,000 1,192,460 2.6979 2.171 2.163 2.171 2.107 2.195 551,666 2.1616 1.12%
2014-09-16 0 2.680 2.680 2.690 2.590 2.680 408,000 1,086,492 2.6630 2.147 2.147 2.155 2.075 2.147 509,230 2.1336 2.29%
2014-09-15 0 2.620 2.600 2.620 2.570 2.630 286,000 744,460 2.6030 2.099 2.083 2.099 2.059 2.107 356,961 2.0856 0.00%
2014-09-12 0 2.620 2.600 2.650 2.570 2.640 238,000 623,640 2.6203 2.099 2.083 2.123 2.059 2.115 297,051 2.0994 -0.76%
2014-09-11 0 2.640 2.640 2.660 2.590 2.650 382,000 1,001,280 2.6212 2.115 2.115 2.131 2.075 2.123 476,779 2.1001 0.38%
2014-09-10 0 2.630 2.630 2.650 2.550 2.670 832,048 2,169,792 2.6078 2.107 2.107 2.123 2.043 2.139 1,038,490 2.0894 0.38%
2014-09-08 0 2.620 2.610 2.630 2.610 2.640 58,000 152,080 2.6221 2.099 2.091 2.107 2.091 2.115 72,391 2.1008 -0.76%
2014-09-05 0 2.640 2.640 2.650 2.600 2.650 194,000 512,420 2.6413 2.115 2.115 2.123 2.083 2.123 242,134 2.1163 0.38%
2014-09-04 0 2.630 2.630 2.650 2.600 2.690 358,000 945,220 2.6403 2.107 2.107 2.123 2.083 2.155 446,825 2.1154 0.77%
2014-09-03 0 2.610 2.600 2.610 2.540 2.620 650,000 1,688,362 2.5975 2.091 2.083 2.091 2.035 2.099 811,274 2.0811 2.35%
2014-09-02 0 2.550 2.550 2.590 2.550 2.620 294,000 758,040 2.5784 2.043 2.043 2.075 2.043 2.099 366,945 2.0658 -1.16%
2014-09-01 0 2.580 2.580 2.610 2.560 2.620 196,000 508,020 2.5919 2.067 2.067 2.091 2.051 2.099 244,630 2.0767 -1.90%
2014-08-29 0 2.630 2.620 2.670 2.490 2.670 1,040,000 2,725,950 2.6211 2.107 2.099 2.139 1.995 2.139 1,298,038 2.1001 5.20%
2014-08-28 0 2.500 2.500 2.520 2.460 2.640 1,194,000 3,030,976 2.5385 2.003 2.003 2.019 1.971 2.115 1,490,248 2.0339 -2.72%
2014-08-27 0 2.570 2.560 2.570 2.490 2.700 2,200,000 5,642,140 2.5646 2.059 2.051 2.059 1.995 2.163 2,745,850 2.0548 -4.10%
2014-08-26 0 2.680 2.680 2.690 2.670 2.700 618,000 1,660,160 2.6863 2.147 2.147 2.155 2.139 2.163 771,334 2.1523 0.00%
2014-08-25 0 2.680 2.680 2.690 2.660 2.740 812,000 2,190,080 2.6971 2.147 2.147 2.155 2.131 2.195 1,013,468 2.1610 -2.90%
2014-08-22 0 2.760 2.760 2.780 2.740 2.780 672,000 1,851,996 2.7559 2.211 2.211 2.227 2.195 2.227 838,732 2.2081 -1.43%
2014-08-21 0 2.800 2.780 2.800 2.740 2.800 544,000 1,509,060 2.7740 2.243 2.227 2.243 2.195 2.243 678,974 2.2226 1.45%
2014-08-20 0 2.760 2.750 2.790 2.720 2.800 1,599,296 4,405,381 2.7546 2.211 2.203 2.235 2.179 2.243 1,996,103 2.2070 0.00%
2014-08-19 0 2.760 2.760 2.790 2.740 2.780 270,000 743,700 2.7544 2.211 2.211 2.235 2.195 2.227 336,991 2.2069 -0.72%
2014-08-18 0 2.780 2.780 2.800 2.770 2.810 1,118,024 3,129,026 2.7987 2.227 2.227 2.243 2.219 2.251 1,395,421 2.2424 -0.71%
2014-08-15 0 2.800 2.780 2.800 2.740 2.830 485,000 1,344,230 2.7716 2.243 2.227 2.243 2.195 2.267 605,335 2.2206 1.08%
2014-08-14 0 2.770 2.770 2.790 2.720 2.800 276,000 761,260 2.7582 2.219 2.219 2.235 2.179 2.243 344,479 2.2099 -0.72%
2014-08-13 0 2.790 2.810 2.820 2.740 2.830 434,000 1,212,780 2.7944 2.235 2.251 2.259 2.195 2.267 541,681 2.2389 0.36%
2014-08-12 0 2.780 2.760 2.780 2.740 2.800 242,000 668,350 2.7618 2.227 2.211 2.227 2.195 2.243 302,044 2.2128 0.00%
2014-08-11 0 2.780 2.750 2.790 2.750 2.820 767,000 2,133,970 2.7822 2.227 2.203 2.235 2.203 2.259 957,303 2.2291 1.46%
2014-08-08 0 2.740 2.740 2.780 2.740 2.800 186,000 514,660 2.7670 2.195 2.195 2.227 2.195 2.243 232,149 2.2169 -2.14%
2014-08-07 0 2.800 2.800 2.830 2.780 2.880 274,000 769,540 2.8085 2.243 2.243 2.267 2.227 2.307 341,983 2.2502 -1.06%
2014-08-06 0 2.830 2.830 2.850 2.810 2.890 836,000 2,374,140 2.8399 2.267 2.267 2.283 2.251 2.315 1,043,423 2.2753 0.35%
2014-08-05 0 2.820 2.810 2.840 2.770 2.860 1,108,000 3,127,480 2.8226 2.259 2.251 2.275 2.219 2.291 1,382,910 2.2615 1.44%
2014-08-04 0 2.780 2.770 2.780 2.690 2.790 694,000 1,918,240 2.7640 2.227 2.219 2.227 2.155 2.235 866,191 2.2146 4.12%
2014-08-01 0 2.670 2.670 2.680 2.620 2.880 3,247,500 8,809,851 2.7128 2.139 2.139 2.147 2.099 2.307 4,053,249 2.1735 -6.97%
2014-07-31 0 2.870 2.850 2.870 2.830 2.900 794,000 2,278,720 2.8699 2.299 2.283 2.299 2.267 2.324 991,002 2.2994 0.00%
2014-07-30 0 2.870 2.830 2.890 2.820 2.910 1,114,000 3,191,890 2.8653 2.299 2.267 2.315 2.259 2.332 1,390,399 2.2957 0.35%
2014-07-29 0 2.860 2.850 2.860 2.800 2.920 534,000 1,538,320 2.8807 2.291 2.283 2.291 2.243 2.340 666,493 2.3081 -1.72%
2014-07-28 0 2.910 2.890 2.910 2.890 2.950 744,000 2,167,480 2.9133 2.332 2.315 2.332 2.315 2.364 928,597 2.3341 0.34%
2014-07-25 0 2.900 2.880 2.900 2.850 2.900 536,000 1,545,000 2.8825 2.324 2.307 2.324 2.283 2.324 668,989 2.3095 0.00%
2014-07-24 0 2.900 2.880 2.900 2.880 2.950 772,000 2,248,080 2.9120 2.324 2.307 2.324 2.307 2.364 963,544 2.3331 0.00%
2014-07-23 0 2.900 2.900 2.920 2.870 2.950 1,350,526 3,923,811 2.9054 2.324 2.324 2.340 2.299 2.364 1,685,610 2.3278 1.75%
2014-07-22 0 2.850 2.830 2.850 2.810 2.890 782,000 2,226,500 2.8472 2.283 2.267 2.283 2.251 2.315 976,025 2.2812 -1.38%
2014-07-21 0 2.890 2.860 2.890 2.780 2.900 1,312,000 3,764,596 2.8694 2.315 2.291 2.315 2.227 2.324 1,637,525 2.2990 3.21%
2014-07-18 0 2.800 2.790 2.800 2.750 2.850 770,300 2,151,940 2.7936 2.243 2.235 2.243 2.203 2.283 961,422 2.2383 0.36%
2014-07-17 0 2.890 2.890 2.900 2.810 2.910 2,678,000 7,722,900 2.8838 2.235 2.235 2.243 2.173 2.251 3,462,249 2.2306 2.48%
2014-07-16 0 2.820 2.810 2.820 2.800 2.860 455,000 1,283,560 2.8210 2.181 2.173 2.181 2.166 2.212 588,246 2.1820 0.71%
2014-07-15 0 2.800 2.790 2.800 2.700 2.830 414,000 1,153,180 2.7855 2.166 2.158 2.166 2.088 2.189 535,239 2.1545 0.00%
2014-07-14 0 2.800 2.780 2.800 2.770 2.840 702,000 1,981,420 2.8225 2.166 2.150 2.166 2.143 2.197 907,580 2.1832 -0.71%
2014-07-11 0 2.820 2.800 2.820 2.770 2.820 918,000 2,563,290 2.7923 2.181 2.166 2.181 2.143 2.181 1,186,835 2.1598 1.44%
2014-07-10 0 2.780 2.760 2.780 2.740 2.780 1,208,000 3,335,818 2.7614 2.150 2.135 2.150 2.119 2.150 1,561,761 2.1359 1.09%
2014-07-09 0 2.750 2.730 2.750 2.690 2.770 1,102,000 3,014,096 2.7351 2.127 2.112 2.127 2.081 2.143 1,424,720 2.1156 0.73%
2014-07-08 0 2.730 2.720 2.730 2.660 2.760 976,000 2,659,780 2.7252 2.112 2.104 2.112 2.057 2.135 1,261,821 2.1079 1.87%
2014-07-07 0 2.680 2.660 2.680 2.670 2.770 596,000 1,604,520 2.6921 2.073 2.057 2.073 2.065 2.143 770,538 2.0823 -2.19%
2014-07-04 0 2.740 2.730 2.750 2.730 2.770 514,000 1,410,690 2.7445 2.119 2.112 2.127 2.112 2.143 664,524 2.1229 0.00%
2014-07-03 0 2.740 2.730 2.740 2.730 2.800 754,000 2,079,220 2.7576 2.119 2.112 2.119 2.112 2.166 974,808 2.1330 -2.14%
2014-07-02 0 2.800 2.750 2.800 2.720 2.820 1,160,000 3,242,540 2.7953 2.166 2.127 2.166 2.104 2.181 1,499,705 2.1621 2.94%
2014-06-30 0 2.720 2.710 2.720 2.710 2.800 551,213 1,515,431 2.7493 2.104 2.096 2.104 2.096 2.166 712,635 2.1265 -2.86%
2014-06-27 0 2.800 2.780 2.800 2.770 2.840 980,457 2,745,612 2.8003 2.166 2.150 2.166 2.143 2.197 1,267,583 2.1660 1.45%
2014-06-26 0 2.760 2.750 2.760 2.740 2.780 588,000 1,620,620 2.7562 2.135 2.127 2.135 2.119 2.150 760,195 2.1318 -0.36%
2014-06-25 0 2.770 2.750 2.780 2.740 2.800 1,054,000 2,910,100 2.7610 2.143 2.127 2.150 2.119 2.166 1,362,663 2.1356 0.36%
2014-06-24 0 2.760 2.750 2.760 2.700 2.800 918,000 2,514,920 2.7396 2.135 2.127 2.135 2.088 2.166 1,186,835 2.1190 -0.36%
2014-06-23 0 2.770 2.750 2.770 2.720 2.780 756,037 2,090,476 2.7650 2.143 2.127 2.143 2.104 2.150 977,442 2.1387 -1.42%
2014-06-20 0 2.810 2.760 2.830 2.760 2.950 1,915,580 5,435,771 2.8377 2.173 2.135 2.189 2.135 2.282 2,476,556 2.1949 -3.44%
2014-06-19 0 2.910 2.910 2.920 2.860 2.930 1,304,000 3,786,540 2.9038 2.251 2.251 2.259 2.212 2.266 1,685,875 2.2460 2.11%
2014-06-18 0 2.850 2.850 2.880 2.780 2.880 4,024,000 11,316,220 2.8122 2.204 2.204 2.228 2.150 2.228 5,202,424 2.1752 2.89%
2014-06-17 0 2.770 2.760 2.780 2.720 2.810 1,800,000 5,027,000 2.7928 2.143 2.135 2.150 2.104 2.173 2,327,128 2.1602 -1.07%
2014-06-16 0 2.800 2.800 2.810 2.790 2.840 896,000 2,511,428 2.8029 2.166 2.166 2.173 2.158 2.197 1,158,393 2.1680 -0.36%
2014-06-13 0 2.810 2.800 2.810 2.780 2.810 906,000 2,535,038 2.7981 2.173 2.166 2.173 2.150 2.173 1,171,321 2.1643 0.00%
2014-06-12 0 2.810 2.810 2.820 2.730 2.820 1,330,000 3,721,140 2.7978 2.173 2.173 2.181 2.112 2.181 1,719,489 2.1641 1.81%
2014-06-11 0 2.760 2.750 2.780 2.710 2.780 1,120,900 3,085,828 2.7530 2.135 2.127 2.150 2.096 2.150 1,449,154 2.1294 1.47%
2014-06-10 0 2.720 2.720 2.740 2.700 2.750 1,710,000 4,648,700 2.7185 2.104 2.104 2.119 2.088 2.127 2,210,772 2.1027 -0.73%
2014-06-09 0 2.740 2.730 2.750 2.620 2.800 3,370,000 9,267,240 2.7499 2.119 2.112 2.127 2.027 2.166 4,356,901 2.1270 1.48%
2014-06-06 0 2.700 2.690 2.700 2.580 2.710 2,868,000 7,665,230 2.6727 2.088 2.081 2.088 1.996 2.096 3,707,891 2.0673 1.50%
2014-06-05 0 2.660 2.650 2.670 2.550 2.680 3,480,457 9,191,976 2.6410 2.057 2.050 2.065 1.972 2.073 4,499,705 2.0428 2.31%
2014-06-04 0 2.600 2.550 2.600 2.500 2.610 1,690,000 4,350,950 2.5745 2.011 1.972 2.011 1.934 2.019 2,184,915 1.9914 0.39%
2014-06-03 0 2.590 2.580 2.590 2.500 2.720 5,086,000 13,256,388 2.6064 2.003 1.996 2.003 1.934 2.104 6,575,430 2.0160 1.57%
2014-05-30 0 2.550 2.530 2.550 2.440 2.580 3,888,000 9,858,216 2.5355 1.972 1.957 1.972 1.887 1.996 5,026,597 1.9612 3.66%
2014-05-29 0 2.460 2.440 2.460 2.390 2.500 2,822,000 6,901,980 2.4458 1.903 1.887 1.903 1.849 1.934 3,648,420 1.8918 1.23%
2014-05-28 0 2.430 2.420 2.430 2.360 2.460 1,598,000 3,845,940 2.4067 1.880 1.872 1.880 1.825 1.903 2,065,973 1.8616 0.41%
2014-05-27 0 2.420 2.420 2.440 2.410 2.500 1,192,000 2,900,440 2.4333 1.872 1.872 1.887 1.864 1.934 1,541,076 1.8821 -2.42%
2014-05-26 0 2.480 2.460 2.480 2.370 2.570 4,644,010 11,319,357 2.4374 1.918 1.903 1.918 1.833 1.988 6,004,003 1.8853 -1.98%
2014-05-23 0 2.530 2.530 2.540 2.280 2.570 19,398,000 46,881,322 2.4168 1.957 1.957 1.965 1.764 1.988 25,078,683 1.8694 17.13%
2014-05-22 0 2.160 2.160 2.170 2.130 2.180 1,008,000 2,184,700 2.1674 1.671 1.671 1.678 1.648 1.686 1,303,192 1.6764 1.41%
2014-05-21 0 2.130 2.120 2.150 2.120 2.150 1,038,000 2,219,940 2.1387 1.648 1.640 1.663 1.640 1.663 1,341,977 1.6542 0.95%
2014-05-20 0 2.110 2.110 2.130 2.040 2.150 1,177,000 2,490,650 2.1161 1.632 1.632 1.648 1.578 1.663 1,521,683 1.6368 -0.47%
2014-05-19 0 2.120 2.100 2.120 2.030 2.120 1,262,000 2,651,540 2.1011 1.640 1.624 1.640 1.570 1.640 1,631,575 1.6251 0.00%
2014-05-16 0 2.120 2.110 2.130 1.980 2.190 3,900,000 8,138,794 2.0869 1.640 1.632 1.648 1.532 1.694 5,042,111 1.6142 3.92%
2014-05-15 0 2.040 2.030 2.050 2.010 2.060 1,132,000 2,308,520 2.0393 1.578 1.570 1.586 1.555 1.593 1,463,505 1.5774 0.00%
2014-05-14 0 2.040 2.020 2.040 2.020 2.070 420,000 858,540 2.0441 1.578 1.562 1.578 1.562 1.601 542,997 1.5811 0.99%
2014-05-13 0 2.020 2.010 2.030 2.010 2.050 376,000 761,300 2.0247 1.562 1.555 1.570 1.555 1.586 486,111 1.5661 0.00%
2014-05-12 0 2.020 2.010 2.020 1.950 2.070 820,000 1,648,820 2.0108 1.562 1.555 1.562 1.508 1.601 1,060,136 1.5553 1.00%
2014-05-09 0 2.000 1.990 2.000 1.950 2.000 706,000 1,396,520 1.9781 1.547 1.539 1.547 1.508 1.547 912,751 1.5300 1.01%
2014-05-08 0 1.980 1.970 1.980 1.970 2.020 626,000 1,250,480 1.9976 1.532 1.524 1.532 1.524 1.562 809,323 1.5451 -1.49%
2014-05-07 0 2.010 2.000 2.020 1.960 2.070 1,458,000 2,925,760 2.0067 1.555 1.547 1.562 1.516 1.601 1,884,974 1.5521 -3.37%
2014-05-05 0 2.080 2.060 2.080 2.040 2.090 246,000 507,000 2.0610 1.609 1.593 1.609 1.578 1.617 318,041 1.5941 -0.95%
2014-05-02 0 2.100 2.080 2.100 2.070 2.110 216,000 452,400 2.0944 1.624 1.609 1.624 1.601 1.632 279,255 1.6200 0.00%
2014-04-30 0 2.100 2.080 2.100 2.060 2.130 614,000 1,282,440 2.0887 1.624 1.609 1.624 1.593 1.648 793,809 1.6156 1.45%
2014-04-29 0 2.070 2.070 2.080 2.070 2.140 348,000 725,920 2.0860 1.601 1.601 1.609 1.601 1.655 449,911 1.6135 -1.90%
2014-04-28 0 2.110 2.100 2.110 2.070 2.130 1,042,500 2,201,000 2.1113 1.632 1.624 1.632 1.601 1.648 1,347,795 1.6330 -0.47%
2014-04-25 0 2.120 2.090 2.120 2.080 2.140 1,368,000 2,874,320 2.1011 1.640 1.617 1.640 1.609 1.655 1,768,617 1.6252 1.92%
2014-04-24 0 2.080 2.080 2.120 2.040 2.130 1,554,000 3,255,530 2.0949 1.609 1.609 1.640 1.578 1.648 2,009,087 1.6204 2.46%
2014-04-23 0 2.030 2.030 2.040 2.030 2.060 276,000 562,580 2.0383 1.570 1.570 1.578 1.570 1.593 356,826 1.5766 -0.49%
2014-04-22 0 2.040 2.030 2.040 2.000 2.080 443,000 906,410 2.0461 1.578 1.570 1.578 1.547 1.609 572,732 1.5826 -0.49%
2014-04-17 0 2.050 2.050 2.060 2.030 2.070 296,000 607,200 2.0514 1.586 1.586 1.593 1.570 1.601 382,683 1.5867 0.00%
2014-04-16 0 2.050 2.040 2.050 2.000 2.060 1,022,000 2,068,770 2.0242 1.586 1.578 1.586 1.547 1.593 1,321,292 1.5657 0.99%
2014-04-15 0 2.030 2.030 2.040 2.030 2.090 1,088,000 2,245,820 2.0642 1.570 1.570 1.578 1.570 1.617 1,406,620 1.5966 -0.98%
2014-04-14 0 2.050 2.030 2.060 2.020 2.090 630,000 1,301,000 2.0651 1.586 1.570 1.593 1.562 1.617 814,495 1.5973 0.99%
2014-04-11 0 2.030 2.020 2.050 2.020 2.040 420,000 852,260 2.0292 1.570 1.562 1.586 1.562 1.578 542,997 1.5695 0.00%
2014-04-10 0 2.030 2.030 2.040 2.020 2.050 694,998 1,411,656 2.0312 1.570 1.570 1.578 1.562 1.586 898,527 1.5711 0.00%
2014-04-09 0 2.030 2.020 2.030 2.000 2.060 624,000 1,263,770 2.0253 1.570 1.562 1.570 1.547 1.593 806,738 1.5665 0.50%
2014-04-08 0 2.020 2.020 2.030 2.010 2.050 478,000 966,120 2.0212 1.562 1.562 1.570 1.555 1.586 617,982 1.5633 0.00%
2014-04-07 0 2.020 1.990 2.020 1.990 2.040 1,024,000 2,065,500 2.0171 1.562 1.539 1.562 1.539 1.578 1,323,877 1.5602 -1.94%
2014-04-04 0 2.060 2.060 2.070 2.020 2.070 354,000 726,460 2.0521 1.593 1.593 1.601 1.562 1.601 457,669 1.5873 -0.48%
2014-04-03 0 2.070 2.060 2.070 2.040 2.090 454,000 938,146 2.0664 1.601 1.593 1.601 1.578 1.617 586,953 1.5983 -0.48%
2014-04-02 0 2.080 2.050 2.090 2.020 2.100 482,000 990,040 2.0540 1.609 1.586 1.617 1.562 1.624 623,153 1.5888 2.46%
2014-04-01 0 2.030 2.030 2.050 2.020 2.050 836,000 1,695,220 2.0278 1.570 1.570 1.586 1.562 1.586 1,080,822 1.5685 -0.49%
2014-03-31 0 2.040 2.040 2.060 2.020 2.070 399,800 815,312 2.0393 1.578 1.578 1.593 1.562 1.601 516,881 1.5774 -0.97%
2014-03-28 0 2.060 2.060 2.070 2.020 2.100 326,000 666,040 2.0431 1.593 1.593 1.601 1.562 1.624 421,469 1.5803 0.49%
2014-03-27 0 2.050 2.050 2.070 2.020 2.090 394,000 806,620 2.0473 1.586 1.586 1.601 1.562 1.617 509,382 1.5835 -0.97%
2014-03-26 0 2.070 2.070 2.080 2.050 2.150 306,801 637,830 2.0790 1.601 1.601 1.609 1.586 1.663 396,647 1.6081 -2.82%
2014-03-25 0 2.130 2.130 2.150 2.110 2.200 460,000 987,940 2.1477 1.648 1.648 1.663 1.632 1.702 594,711 1.6612 -2.29%
2014-03-24 0 2.180 2.170 2.190 2.130 2.210 2,112,000 4,640,640 2.1973 1.686 1.678 1.694 1.648 1.709 2,730,497 1.6996 0.46%
2014-03-21 0 2.170 2.170 2.180 2.060 2.180 1,518,000 3,249,600 2.1407 1.678 1.678 1.686 1.593 1.686 1,962,545 1.6558 4.83%
2014-03-20 0 2.070 2.070 2.080 2.000 2.070 2,806,000 5,727,880 2.0413 1.601 1.601 1.609 1.547 1.601 3,627,734 1.5789 0.49%
2014-03-19 0 2.060 2.060 2.080 2.040 2.080 430,000 884,820 2.0577 1.593 1.593 1.609 1.578 1.609 555,925 1.5916 0.00%
2014-03-18 0 2.060 2.060 2.080 2.040 2.090 499,000 1,032,300 2.0687 1.593 1.593 1.609 1.578 1.617 645,132 1.6001 0.00%
2014-03-17 0 2.060 2.030 2.060 2.000 2.060 434,000 883,160 2.0349 1.593 1.570 1.593 1.547 1.593 561,096 1.5740 0.98%
2014-03-14 0 2.040 2.030 2.040 2.000 2.040 538,000 1,085,540 2.0177 1.578 1.570 1.578 1.547 1.578 695,553 1.5607 0.49%
2014-03-13 0 2.030 2.030 2.040 2.020 2.070 476,000 970,560 2.0390 1.570 1.570 1.578 1.562 1.601 615,396 1.5771 1.00%
2014-03-12 0 2.010 2.010 2.040 2.000 2.090 3,938,000 7,996,034 2.0305 1.555 1.555 1.578 1.547 1.617 5,091,239 1.5705 -3.37%
2014-03-11 0 2.080 2.070 2.090 2.050 2.130 1,732,000 3,608,980 2.0837 1.609 1.601 1.617 1.586 1.648 2,239,214 1.6117 -1.89%
2014-03-10 0 2.120 2.120 2.130 2.110 2.190 1,089,481 2,328,160 2.1369 1.640 1.640 1.648 1.632 1.694 1,408,534 1.6529 -3.64%
2014-03-07 0 2.200 2.190 2.210 2.180 2.230 1,014,000 2,229,956 2.1992 1.702 1.694 1.709 1.686 1.725 1,310,949 1.7010 0.92%
2014-03-06 0 2.180 2.180 2.190 2.180 2.230 2,052,000 4,509,720 2.1977 1.686 1.686 1.694 1.686 1.725 2,652,926 1.6999 -2.24%
2014-03-05 0 2.230 2.210 2.230 2.190 2.240 1,572,000 3,478,726 2.2129 1.725 1.709 1.725 1.694 1.733 2,032,358 1.7117 1.36%
2014-03-04 0 2.200 2.200 2.230 2.180 2.250 1,756,000 3,876,600 2.2076 1.702 1.702 1.725 1.686 1.740 2,270,243 1.7076 -2.22%
2014-03-03 0 2.250 2.250 2.260 2.220 2.270 708,000 1,591,380 2.2477 1.740 1.740 1.748 1.717 1.756 915,337 1.7386 -1.75%
2014-02-28 0 2.290 2.280 2.300 2.280 2.320 847,000 1,938,510 2.2887 1.771 1.764 1.779 1.764 1.794 1,095,043 1.7703 -0.43%
2014-02-27 0 2.300 2.280 2.300 2.270 2.330 1,226,405 2,815,959 2.2961 1.779 1.764 1.779 1.756 1.802 1,585,556 1.7760 -1.29%
2014-02-26 0 2.330 2.310 2.330 2.260 2.350 1,393,000 3,225,488 2.3155 1.802 1.787 1.802 1.748 1.818 1,800,939 1.7910 -0.85%
2014-02-25 0 2.350 2.340 2.350 2.330 2.450 1,708,000 4,075,980 2.3864 1.818 1.810 1.818 1.802 1.895 2,208,186 1.8458 -1.67%
2014-02-24 0 2.390 2.390 2.420 2.330 2.420 3,054,000 7,287,110 2.3861 1.849 1.849 1.872 1.802 1.872 3,948,361 1.8456 1.70%
2014-02-21 0 2.350 2.340 2.360 2.330 2.410 3,176,000 7,558,370 2.3798 1.818 1.810 1.825 1.802 1.864 4,106,088 1.8408 -0.42%
2014-02-20 0 2.360 2.380 2.390 2.300 2.390 5,206,000 12,164,900 2.3367 1.825 1.841 1.849 1.779 1.849 6,730,571 1.8074 0.43%
2014-02-19 0 2.350 2.350 2.360 2.250 2.370 4,122,633 9,527,311 2.3110 1.818 1.818 1.825 1.740 1.833 5,329,942 1.7875 2.17%
2014-02-18 0 2.300 2.290 2.300 2.220 2.300 2,084,000 4,741,460 2.2752 1.779 1.771 1.779 1.717 1.779 2,694,297 1.7598 1.32%
2014-02-17 0 2.270 2.270 2.280 2.230 2.270 3,084,000 6,933,514 2.2482 1.756 1.756 1.764 1.725 1.756 3,987,146 1.7390 0.89%
2014-02-14 0 2.250 2.240 2.250 2.180 2.260 2,870,000 6,389,260 2.2262 1.740 1.733 1.740 1.686 1.748 3,710,476 1.7220 1.35%
2014-02-13 0 2.220 2.200 2.230 2.170 2.250 5,246,000 11,523,920 2.1967 1.717 1.702 1.725 1.678 1.740 6,782,285 1.6991 -1.33%
2014-02-12 0 2.250 2.240 2.260 2.230 2.300 3,908,000 8,793,940 2.2502 1.740 1.733 1.748 1.725 1.779 5,052,454 1.7405 0.90%
2014-02-11 0 2.230 2.240 2.250 2.170 2.250 3,122,000 6,957,140 2.2284 1.725 1.733 1.740 1.678 1.740 4,036,274 1.7237 2.29%
2014-02-10 0 2.180 2.160 2.180 2.130 2.250 3,022,705 6,613,120 2.1878 1.686 1.671 1.686 1.648 1.740 3,907,901 1.6922 -1.36%
2014-02-07 0 2.210 2.200 2.210 2.050 2.230 7,527,417 16,379,327 2.1760 1.709 1.702 1.709 1.586 1.725 9,731,813 1.6831 9.41%
2014-02-06 0 2.020 2.010 2.020 1.980 2.020 780,000 1,558,320 1.9978 1.562 1.555 1.562 1.532 1.562 1,008,422 1.5453 0.00%
2014-02-05 0 2.020 1.990 2.020 1.980 2.040 898,900 1,795,500 1.9974 1.562 1.539 1.562 1.532 1.578 1,162,142 1.5450 -0.49%
2014-02-04 0 2.030 2.020 2.030 1.920 2.030 2,570,000 5,130,212 1.9962 1.570 1.562 1.570 1.485 1.570 3,322,622 1.5440 3.05%
2014-01-30 0 1.970 1.970 1.980 1.930 1.980 478,000 936,360 1.9589 1.524 1.524 1.532 1.493 1.532 617,982 1.5152 -1.50%
2014-01-29 0 2.000 1.990 2.000 1.980 2.040 1,994,000 3,988,110 2.0001 1.547 1.539 1.547 1.532 1.578 2,577,941 1.5470 -0.50%
2014-01-28 0 2.010 2.000 2.020 1.980 2.080 1,242,000 2,519,580 2.0286 1.555 1.547 1.562 1.532 1.609 1,605,718 1.5691 -0.99%
2014-01-27 0 2.030 2.010 2.030 1.930 2.060 2,812,000 5,657,462 2.0119 1.570 1.555 1.570 1.493 1.593 3,635,491 1.5562 -1.93%
2014-01-24 0 2.070 2.060 2.080 1.900 2.100 16,414,000 33,499,600 2.0409 1.601 1.593 1.609 1.470 1.624 21,220,822 1.5786 10.11%
2014-01-23 0 1.880 1.880 1.900 1.860 1.900 506,000 954,060 1.8855 1.454 1.454 1.470 1.439 1.470 654,182 1.4584 -1.57%
2014-01-22 0 1.910 1.900 1.910 1.840 1.930 2,533,400 4,792,358 1.8917 1.477 1.470 1.477 1.423 1.493 3,275,303 1.4632 3.24%
2014-01-21 0 1.850 1.840 1.860 1.840 1.860 366,097 678,796 1.8541 1.431 1.423 1.439 1.423 1.439 473,308 1.4342 0.00%
2014-01-20 0 1.850 1.840 1.860 1.840 1.880 685,000 1,269,150 1.8528 1.431 1.423 1.439 1.423 1.454 885,602 1.4331 -1.60%
2014-01-17 0 1.880 1.870 1.880 1.860 1.890 796,000 1,488,300 1.8697 1.454 1.446 1.454 1.439 1.462 1,029,108 1.4462 -1.05%
2014-01-16 0 1.900 1.890 1.900 1.890 1.900 614,012 1,165,582 1.8983 1.470 1.462 1.470 1.462 1.470 793,825 1.4683 0.53%
2014-01-15 0 1.890 1.880 1.900 1.880 1.980 3,364,600 6,386,456 1.8981 1.462 1.454 1.470 1.454 1.532 4,349,919 1.4682 -4.06%
2014-01-14 0 1.970 1.970 1.980 1.970 1.990 662,000 1,309,260 1.9777 1.524 1.524 1.532 1.524 1.539 855,866 1.5297 -1.50%
2014-01-13 0 2.000 1.980 2.000 1.970 2.000 344,000 684,140 1.9888 1.547 1.532 1.547 1.524 1.547 444,740 1.5383 1.01%
2014-01-10 0 1.980 1.980 2.000 1.970 1.990 436,000 862,200 1.9775 1.532 1.532 1.547 1.524 1.539 563,682 1.5296 0.00%
2014-01-09 0 1.980 1.980 1.990 1.980 2.000 2,120,500 4,200,990 1.9811 1.532 1.532 1.539 1.532 1.547 2,741,486 1.5324 -1.00%
2014-01-08 0 2.000 2.000 2.010 1.990 2.010 782,000 1,565,260 2.0016 1.547 1.547 1.555 1.539 1.555 1,011,008 1.5482 -0.50%
2014-01-07 0 2.010 2.000 2.010 1.990 2.010 596,000 1,192,420 2.0007 1.555 1.547 1.555 1.539 1.555 770,538 1.5475 0.50%
2014-01-06 0 2.000 1.980 2.000 1.980 2.010 492,000 981,320 1.9946 1.547 1.532 1.547 1.532 1.555 636,082 1.5428 0.00%
2014-01-03 0 2.000 1.990 2.000 1.990 2.010 774,000 1,546,000 1.9974 1.547 1.539 1.547 1.539 1.555 1,000,665 1.5450 -0.99%
2014-01-02 0 2.020 2.010 2.020 2.000 2.030 702,268 1,408,387 2.0055 1.562 1.555 1.562 1.547 1.570 907,926 1.5512 1.00%
2013-12-31 0 2.000 2.000 2.010 1.980 2.010 862,000 1,719,460 1.9947 1.547 1.547 1.555 1.532 1.555 1,114,436 1.5429 -0.50%
2013-12-30 0 2.010 2.010 2.020 1.990 2.040 1,222,000 2,449,360 2.0044 1.555 1.555 1.562 1.539 1.578 1,579,861 1.5504 -1.47%
2013-12-27 0 2.040 2.030 2.040 1.990 2.060 950,000 1,922,280 2.0235 1.578 1.570 1.578 1.539 1.593 1,228,206 1.5651 2.51%
2013-12-24 0 1.990 1.990 2.000 1.970 2.090 4,706,000 9,448,970 2.0079 1.539 1.539 1.547 1.524 1.617 6,084,147 1.5530 -4.78%
2013-12-23 0 2.090 2.090 2.100 2.080 2.130 374,000 781,980 2.0909 1.617 1.617 1.624 1.609 1.648 483,525 1.6172 -1.42%
2013-12-20 0 2.120 2.120 2.130 2.080 2.130 399,821 840,256 2.1016 1.640 1.640 1.648 1.609 1.648 516,908 1.6255 1.44%
2013-12-19 0 2.090 2.080 2.090 2.080 2.120 1,146,000 2,402,900 2.0968 1.617 1.609 1.617 1.609 1.640 1,481,605 1.6218 0.00%
2013-12-18 0 2.090 2.090 2.100 2.070 2.160 2,314,000 4,890,520 2.1134 1.617 1.617 1.624 1.601 1.671 2,991,652 1.6347 -3.69%
2013-12-17 0 2.170 2.160 2.180 2.160 2.230 1,614,000 3,515,000 2.1778 1.678 1.671 1.686 1.671 1.725 2,086,658 1.6845 -2.25%
2013-12-16 0 2.220 2.220 2.230 2.220 2.260 696,000 1,553,360 2.2318 1.717 1.717 1.725 1.717 1.748 899,823 1.7263 -1.33%
2013-12-13 0 2.250 2.250 2.260 2.240 2.260 424,122 955,209 2.2522 1.740 1.740 1.748 1.733 1.748 548,326 1.7420 0.00%
2013-12-12 0 2.250 2.250 2.260 2.240 2.260 462,000 1,040,320 2.2518 1.740 1.740 1.748 1.733 1.748 597,296 1.7417 -0.88%
2013-12-11 0 2.270 2.260 2.280 2.250 2.340 3,064,000 7,038,360 2.2971 1.756 1.748 1.764 1.740 1.810 3,961,289 1.7768 0.44%
2013-12-10 0 2.260 2.260 2.270 2.260 2.290 726,999 1,652,047 2.2724 1.748 1.748 1.756 1.748 1.771 939,900 1.7577 -0.44%
2013-12-09 0 2.270 2.270 2.280 2.230 2.300 1,008,000 2,306,160 2.2879 1.756 1.756 1.764 1.725 1.779 1,303,192 1.7696 1.79%
2013-12-06 0 2.230 2.230 2.240 2.220 2.270 1,402,000 3,137,220 2.2377 1.725 1.725 1.733 1.717 1.756 1,812,574 1.7308 -2.19%
2013-12-05 0 2.280 2.270 2.280 2.270 2.300 770,000 1,762,680 2.2892 1.764 1.756 1.764 1.756 1.779 995,494 1.7707 -0.87%
2013-12-04 0 2.300 2.290 2.300 2.290 2.320 1,902,000 4,386,280 2.3061 1.779 1.771 1.779 1.771 1.794 2,458,999 1.7838 0.44%
2013-12-03 0 2.290 2.270 2.290 2.250 2.290 728,000 1,651,000 2.2679 1.771 1.756 1.771 1.740 1.771 941,194 1.7542 0.88%
2013-12-02 0 2.270 2.260 2.270 2.240 2.280 1,134,000 2,564,940 2.2619 1.756 1.748 1.756 1.733 1.764 1,466,091 1.7495 -0.44%
2013-11-29 0 2.280 2.270 2.290 2.280 2.310 816,000 1,869,720 2.2913 1.764 1.756 1.771 1.764 1.787 1,054,965 1.7723 0.00%
2013-11-28 0 2.280 2.270 2.280 2.230 2.320 1,224,000 2,787,860 2.2777 1.764 1.756 1.764 1.725 1.794 1,582,447 1.7617 -0.87%
2013-11-27 0 2.300 2.300 2.310 2.290 2.320 944,000 2,177,590 2.3068 1.779 1.779 1.787 1.771 1.794 1,220,449 1.7843 0.44%
2013-11-26 0 2.290 2.290 2.320 2.260 2.330 1,120,000 2,581,590 2.3050 1.771 1.771 1.794 1.748 1.802 1,447,991 1.7829 0.44%
2013-11-25 0 2.280 2.280 2.290 2.260 2.300 546,000 1,246,480 2.2829 1.764 1.764 1.771 1.748 1.779 705,896 1.7658 -0.44%
2013-11-22 0 2.290 2.290 2.300 2.270 2.340 1,986,472 4,576,625 2.3039 1.771 1.771 1.779 1.756 1.810 2,568,208 1.7820 1.33%
2013-11-21 0 2.260 2.260 2.270 2.250 2.280 1,500,001 3,393,472 2.2623 1.748 1.748 1.756 1.740 1.764 1,939,275 1.7499 0.44%
2013-11-20 0 2.250 2.240 2.250 2.220 2.330 1,268,000 2,877,920 2.2697 1.740 1.733 1.740 1.717 1.802 1,639,332 1.7555 0.00%
2013-11-19 0 2.250 2.250 2.260 2.250 2.310 432,000 980,860 2.2705 1.740 1.740 1.748 1.740 1.787 558,511 1.7562 -1.32%
2013-11-18 0 2.280 2.270 2.280 2.230 2.340 1,308,000 2,972,870 2.2728 1.764 1.756 1.764 1.725 1.810 1,691,046 1.7580 0.88%
2013-11-15 0 2.260 2.260 2.280 2.180 2.320 3,692,000 8,409,240 2.2777 1.748 1.748 1.764 1.686 1.794 4,773,198 1.7618 2.73%
2013-11-14 0 2.200 2.190 2.200 2.190 2.230 552,000 1,215,550 2.2021 1.702 1.694 1.702 1.694 1.725 713,653 1.7033 -1.35%
2013-11-13 0 2.230 2.220 2.230 2.160 2.230 1,740,000 3,854,040 2.2150 1.725 1.717 1.725 1.671 1.725 2,249,557 1.7132 3.24%
2013-11-12 0 2.160 2.160 2.180 2.160 2.240 2,959,700 6,489,704 2.1927 1.671 1.671 1.686 1.671 1.733 3,826,445 1.6960 -2.70%
2013-11-11 0 2.220 2.210 2.220 2.200 2.240 1,086,000 2,408,500 2.2178 1.717 1.709 1.717 1.702 1.733 1,404,034 1.7154 -1.33%
2013-11-08 0 2.250 2.250 2.260 2.190 2.290 2,443,764 5,444,097 2.2278 1.740 1.740 1.748 1.694 1.771 3,159,418 1.7231 -0.44%
2013-11-07 0 2.260 2.260 2.270 2.260 2.300 372,000 844,980 2.2715 1.748 1.748 1.756 1.748 1.779 480,940 1.7569 -0.44%
2013-11-06 0 2.270 2.270 2.280 2.270 2.310 880,000 2,007,780 2.2816 1.756 1.756 1.764 1.756 1.787 1,137,707 1.7648 -1.73%
2013-11-05 0 2.310 2.300 2.310 2.300 2.330 344,000 793,320 2.3062 1.787 1.779 1.787 1.779 1.802 444,740 1.7838 -0.86%
2013-11-04 0 2.330 2.320 2.330 2.320 2.350 772,000 1,801,600 2.3337 1.802 1.794 1.802 1.794 1.818 998,079 1.8051 -0.85%
2013-11-01 0 2.350 2.330 2.350 2.330 2.360 1,102,000 2,596,720 2.3564 1.818 1.802 1.818 1.802 1.825 1,424,720 1.8226 -0.42%
2013-10-31 0 2.360 2.350 2.360 2.350 2.390 570,000 1,347,780 2.3645 1.825 1.818 1.825 1.818 1.849 736,924 1.8289 -1.67%
2013-10-30 0 2.400 2.380 2.400 2.350 2.400 2,132,000 5,090,560 2.3877 1.856 1.841 1.856 1.818 1.856 2,756,354 1.8468 -0.41%
2013-10-29 0 2.410 2.390 2.410 2.380 2.470 1,030,000 2,485,620 2.4132 1.864 1.849 1.864 1.841 1.911 1,331,634 1.8666 0.00%
2013-10-28 0 2.410 2.390 2.410 2.370 2.470 2,388,090 5,791,746 2.4253 1.864 1.849 1.864 1.833 1.911 3,087,440 1.8759 -1.63%
2013-10-25 0 2.450 2.440 2.470 2.420 2.480 607,838 1,486,394 2.4454 1.895 1.887 1.911 1.872 1.918 785,843 1.8915 -0.81%
2013-10-24 0 2.470 2.470 2.500 2.400 2.550 2,460,000 6,084,920 2.4735 1.911 1.911 1.934 1.856 1.972 3,180,408 1.9133 0.00%
2013-10-23 0 2.470 2.450 2.460 2.420 2.480 1,970,000 4,832,820 2.4532 1.911 1.895 1.903 1.872 1.918 2,546,912 1.8975 0.41%
2013-10-22 0 2.460 2.460 2.470 2.340 2.470 15,142,000 36,990,520 2.4429 1.903 1.903 1.911 1.810 1.911 19,576,318 1.8896 -5.75%
2013-10-21 0 2.610 2.600 2.610 2.590 2.610 5,080,000 13,215,120 2.6014 2.019 2.011 2.019 2.003 2.019 6,567,672 2.0121 0.00%
2013-10-18 0 2.610 2.600 2.620 2.600 2.640 2,514,000 6,552,240 2.6063 2.019 2.011 2.027 2.011 2.042 3,250,222 2.0159 0.00%
2013-10-17 0 2.610 2.610 2.620 2.550 2.620 6,978,000 18,131,320 2.5984 2.019 2.019 2.027 1.972 2.027 9,021,500 2.0098 1.56%
2013-10-16 0 2.570 2.560 2.570 2.500 2.570 2,221,000 5,642,040 2.5403 1.988 1.980 1.988 1.934 1.988 2,871,417 1.9649 0.39%
2013-10-15 0 2.560 2.550 2.560 2.490 2.560 2,686,000 6,800,680 2.5319 1.980 1.972 1.980 1.926 1.980 3,472,592 1.9584 1.99%
2013-10-11 0 2.510 2.500 2.520 2.480 2.540 3,310,610 8,292,314 2.5048 1.941 1.934 1.949 1.918 1.965 4,280,119 1.9374 0.00%
2013-10-10 0 2.510 2.500 2.510 2.420 2.510 3,444,000 8,515,600 2.4726 1.941 1.934 1.941 1.872 1.941 4,452,572 1.9125 0.40%
2013-10-09 0 2.500 2.500 2.510 2.390 2.530 8,866,000 22,083,227 2.4908 1.934 1.934 1.941 1.849 1.957 11,462,398 1.9266 2.88%
2013-10-08 0 2.430 2.430 2.440 2.290 2.440 6,068,000 14,489,420 2.3878 1.880 1.880 1.887 1.771 1.887 7,845,007 1.8470 6.11%
2013-10-07 0 2.290 2.280 2.290 2.260 2.300 890,000 2,027,960 2.2786 1.771 1.764 1.771 1.748 1.779 1,150,636 1.7625 -0.87%
2013-10-04 0 2.310 2.300 2.310 2.280 2.330 1,610,000 3,699,880 2.2981 1.787 1.779 1.787 1.764 1.802 2,081,487 1.7775 -0.43%
2013-10-03 0 2.320 2.320 2.340 2.310 2.430 1,496,000 3,511,130 2.3470 1.794 1.794 1.810 1.787 1.880 1,934,102 1.8154 -2.11%
2013-10-02 0 2.370 2.360 2.370 2.340 2.470 2,810,000 6,691,240 2.3812 1.833 1.825 1.833 1.810 1.911 3,632,905 1.8418 -3.66%
2013-09-30 0 2.460 2.450 2.470 2.430 2.590 4,566,000 11,455,480 2.5089 1.903 1.895 1.911 1.880 2.003 5,903,148 1.9406 -1.20%
2013-09-27 0 2.490 2.480 2.490 2.390 2.520 6,782,000 16,687,940 2.4606 1.926 1.918 1.926 1.849 1.949 8,768,101 1.9033 0.40%
2013-09-26 0 2.480 2.470 2.480 2.300 2.520 19,531,000 47,275,260 2.4205 1.918 1.911 1.918 1.779 1.949 25,250,632 1.8722 8.30%
2013-09-25 0 2.290 2.280 2.290 2.190 2.350 6,364,000 14,594,800 2.2933 1.771 1.764 1.771 1.694 1.818 8,227,691 1.7739 4.57%
2013-09-24 0 2.190 2.180 2.190 2.170 2.190 730,001 1,595,182 2.1852 1.694 1.686 1.694 1.678 1.694 943,781 1.6902 -0.45%
2013-09-23 0 2.200 2.200 2.210 2.190 2.220 1,151,000 2,538,630 2.2056 1.702 1.702 1.709 1.694 1.717 1,488,069 1.7060 0.46%
2013-09-19 0 2.190 2.180 2.190 2.170 2.190 1,148,000 2,504,820 2.1819 1.694 1.686 1.694 1.678 1.694 1,484,191 1.6877 0.92%
2013-09-18 0 2.170 2.160 2.170 2.150 2.180 532,000 1,151,200 2.1639 1.678 1.671 1.678 1.663 1.686 687,796 1.6738 0.46%
2013-09-17 0 2.160 2.160 2.170 2.160 2.190 472,000 1,022,760 2.1669 1.671 1.671 1.678 1.671 1.694 610,225 1.6760 -0.92%
2013-09-16 0 2.180 2.170 2.180 2.170 2.200 794,000 1,731,800 2.1811 1.686 1.678 1.686 1.678 1.702 1,026,522 1.6871 0.00%
2013-09-13 0 2.180 2.180 2.190 2.170 2.190 672,000 1,463,680 2.1781 1.686 1.686 1.694 1.678 1.694 868,794 1.6847 -0.46%
2013-09-12 0 2.190 2.190 2.200 2.170 2.200 1,402,000 3,066,540 2.1873 1.694 1.694 1.702 1.678 1.702 1,812,574 1.6918 0.00%
2013-09-11 0 2.190 2.190 2.200 2.180 2.210 992,000 2,174,680 2.1922 1.694 1.694 1.702 1.686 1.709 1,282,506 1.6956 -0.90%
2013-09-10 0 2.210 2.200 2.220 2.160 2.210 1,558,000 3,407,310 2.1870 1.709 1.702 1.717 1.671 1.709 2,014,259 1.6916 0.45%
2013-09-09 0 2.200 2.190 2.200 2.180 2.210 1,196,000 2,625,190 2.1950 1.702 1.694 1.702 1.686 1.709 1,546,247 1.6978 0.92%
2013-09-06 0 2.180 2.170 2.180 2.160 2.190 368,000 803,520 2.1835 1.686 1.678 1.686 1.671 1.694 475,768 1.6889 -0.46%
2013-09-05 0 2.190 2.170 2.190 2.160 2.200 1,290,012 2,808,445 2.1771 1.694 1.678 1.694 1.671 1.702 1,667,791 1.6839 1.86%
2013-09-04 0 2.150 2.140 2.150 2.110 2.160 1,362,000 2,904,550 2.1326 1.663 1.655 1.663 1.632 1.671 1,760,860 1.6495 -0.46%
2013-09-03 0 2.160 2.160 2.180 2.160 2.200 966,000 2,103,080 2.1771 1.671 1.671 1.686 1.671 1.702 1,248,892 1.6840 -0.92%
2013-09-02 0 2.180 2.170 2.180 2.170 2.200 568,218 1,236,565 2.1762 1.686 1.678 1.686 1.678 1.702 734,620 1.6833 -0.46%
2013-08-30 0 2.190 2.180 2.190 2.180 2.210 660,000 1,446,130 2.1911 1.694 1.686 1.694 1.686 1.709 853,280 1.6948 -0.45%
2013-08-29 0 2.200 2.190 2.200 2.190 2.220 550,000 1,211,020 2.2019 1.702 1.694 1.702 1.694 1.717 711,067 1.7031 0.00%
2013-08-28 0 2.200 2.190 2.200 2.190 2.260 860,000 1,893,840 2.2021 1.702 1.694 1.702 1.694 1.748 1,111,850 1.7033 -2.65%
2013-08-27 0 2.260 2.250 2.260 2.230 2.290 674,000 1,520,200 2.2555 1.748 1.740 1.748 1.725 1.771 871,380 1.7446 -0.44%
2013-08-26 0 2.270 2.250 2.270 2.240 2.290 956,000 2,160,600 2.2600 1.756 1.740 1.756 1.733 1.771 1,235,964 1.7481 0.44%
2013-08-23 0 2.260 2.260 2.270 2.250 2.300 1,031,000 2,339,840 2.2695 1.748 1.748 1.756 1.740 1.779 1,332,927 1.7554 0.00%
2013-08-22 0 2.260 2.250 2.270 2.230 2.280 1,432,000 3,234,690 2.2589 1.748 1.740 1.756 1.725 1.764 1,851,360 1.7472 -0.44%
2013-08-21 0 2.270 2.260 2.270 2.190 2.280 1,934,000 4,289,040 2.2177 1.756 1.748 1.756 1.694 1.764 2,500,370 1.7154 0.89%
2013-08-20 0 2.250 2.250 2.270 2.230 2.330 2,438,000 5,530,280 2.2684 1.740 1.740 1.756 1.725 1.802 3,151,966 1.7545 -1.32%
2013-08-19 0 2.280 2.280 2.300 2.250 2.360 2,772,000 6,415,040 2.3142 1.764 1.764 1.779 1.740 1.825 3,583,777 1.7900 -3.39%
2013-08-16 0 2.360 2.360 2.370 2.320 2.420 2,482,000 5,870,140 2.3651 1.825 1.825 1.833 1.794 1.872 3,208,851 1.8294 -2.07%
2013-08-15 0 2.410 2.390 2.420 2.260 2.410 8,224,000 19,154,880 2.3291 1.864 1.849 1.872 1.748 1.864 10,632,389 1.8016 7.11%
2013-08-13 0 2.250 2.250 2.260 2.210 2.290 3,507,000 7,909,820 2.2554 1.740 1.740 1.748 1.709 1.771 4,534,021 1.7445 2.27%
2013-08-12 0 2.200 2.190 2.200 2.180 2.230 2,810,000 6,186,040 2.2014 1.702 1.694 1.702 1.686 1.725 3,632,905 1.7028 -1.35%
2013-08-09 0 2.230 2.210 2.230 2.210 2.270 1,262,000 2,808,700 2.2256 1.725 1.709 1.725 1.709 1.756 1,631,575 1.7215 -1.33%
2013-08-08 0 2.260 2.250 2.260 2.200 2.260 1,760,000 3,939,060 2.2381 1.748 1.740 1.748 1.702 1.748 2,275,414 1.7311 1.35%
2013-08-07 0 2.230 2.230 2.240 2.150 2.240 5,306,000 11,640,060 2.1938 1.725 1.725 1.733 1.663 1.733 6,859,856 1.6968 0.00%
2013-08-06 0 2.230 2.230 2.240 2.180 2.270 3,562,000 7,917,320 2.2227 1.725 1.725 1.733 1.686 1.756 4,605,128 1.7192 -1.33%
2013-08-05 0 2.260 2.250 2.270 2.120 2.300 11,872,000 26,390,280 2.2229 1.748 1.740 1.756 1.640 1.779 15,348,702 1.7194 5.61%
2013-08-02 0 2.140 2.130 2.150 2.130 2.180 7,762,000 16,679,020 2.1488 1.655 1.648 1.663 1.648 1.686 10,035,093 1.6621 0.94%
2013-08-01 0 2.120 2.110 2.120 2.100 2.200 9,646,001 20,485,942 2.1238 1.640 1.632 1.640 1.624 1.702 12,470,822 1.6427 1.92%
2013-07-31 0 2.080 2.070 2.080 2.050 2.300 7,955,000 16,841,810 2.1171 1.609 1.601 1.609 1.586 1.779 10,284,613 1.6376 -9.17%
2013-07-30 0 2.290 2.290 2.300 2.260 2.340 3,206,000 7,363,120 2.2967 1.771 1.771 1.779 1.748 1.810 4,144,874 1.7764 1.33%
2013-07-29 0 2.260 2.260 2.270 2.250 2.480 6,802,024 15,697,293 2.3077 1.748 1.748 1.756 1.740 1.918 8,793,989 1.7850 -8.87%
2013-07-26 0 2.480 2.460 2.470 2.470 2.800 9,602,000 24,816,880 2.5846 1.918 1.903 1.911 1.911 2.166 12,413,935 1.9991 -12.37%
2013-07-25 0 2.830 2.830 2.860 2.800 2.870 402,000 1,136,980 2.8283 2.189 2.189 2.212 2.166 2.220 519,725 2.1877 -1.39%
2013-07-24 0 2.870 2.870 2.880 2.860 2.900 162,000 465,560 2.8738 2.220 2.220 2.228 2.212 2.243 209,442 2.2229 -0.35%
2013-07-23 0 2.880 2.860 2.880 2.830 2.940 382,000 1,101,780 2.8842 2.228 2.212 2.228 2.189 2.274 493,868 2.2309 3.97%
2013-07-22 0 2.770 2.770 2.820 2.700 2.830 602,000 1,670,240 2.7745 2.143 2.143 2.181 2.088 2.189 778,295 2.1460 -2.12%
2013-07-19 0 2.830 2.830 2.850 2.830 2.890 516,000 1,482,900 2.8738 2.189 2.189 2.204 2.189 2.235 667,110 2.2229 -2.08%
2013-07-18 0 2.890 2.850 2.890 2.850 2.890 126,000 362,160 2.8743 2.235 2.204 2.235 2.204 2.235 162,899 2.2232 0.00%
2013-07-17 0 2.890 2.890 2.900 2.890 2.920 292,000 847,660 2.9029 2.235 2.235 2.243 2.235 2.259 377,512 2.2454 -1.03%
2013-07-16 0 2.920 2.910 2.920 2.910 2.940 156,000 455,580 2.9204 2.259 2.251 2.259 2.251 2.274 201,684 2.2589 -0.68%
2013-07-15 0 2.940 2.930 2.940 2.910 2.940 120,000 351,760 2.9313 2.274 2.266 2.274 2.251 2.274 155,142 2.2673 0.34%
2013-07-12 0 2.930 2.920 2.930 2.910 2.940 196,048 571,517 2.9152 2.266 2.259 2.266 2.251 2.274 253,460 2.2549 -0.34%
2013-07-11 0 2.940 2.930 2.940 2.900 2.950 146,000 427,020 2.9248 2.274 2.266 2.274 2.243 2.282 188,756 2.2623 1.38%
2013-07-10 0 2.900 2.900 2.910 2.880 2.940 144,000 419,680 2.9144 2.243 2.243 2.251 2.228 2.274 186,170 2.2543 -2.36%
2013-07-09 0 2.970 2.940 2.970 2.900 2.980 534,000 1,578,680 2.9563 2.297 2.274 2.297 2.243 2.305 690,381 2.2867 1.71%
2013-07-08 0 2.920 2.880 2.950 2.800 2.930 468,000 1,340,280 2.8638 2.259 2.228 2.282 2.166 2.266 605,053 2.2151 2.82%
2013-07-05 0 2.840 2.840 2.850 2.770 2.910 646,001 1,838,382 2.8458 2.197 2.197 2.204 2.143 2.251 835,182 2.2012 4.41%
2013-07-04 0 2.720 2.720 2.740 2.710 2.750 336,000 917,720 2.7313 2.104 2.104 2.119 2.096 2.127 434,397 2.1126 -0.73%
2013-07-03 0 2.740 2.740 2.750 2.700 2.750 330,000 903,100 2.7367 2.119 2.119 2.127 2.088 2.127 426,640 2.1168 0.74%
2013-07-02 0 2.720 2.720 2.790 2.700 2.820 636,000 1,743,760 2.7418 2.104 2.104 2.158 2.088 2.181 822,252 2.1207 -1.81%
2013-06-28 0 2.770 2.760 2.780 2.690 2.780 492,000 1,344,060 2.7318 2.143 2.135 2.150 2.081 2.150 636,082 2.1130 0.00%
2013-06-27 0 2.770 2.770 2.800 2.770 2.890 606,000 1,717,300 2.8338 2.143 2.143 2.166 2.143 2.235 783,466 2.1919 -1.77%
2013-06-26 0 2.850 2.850 2.900 2.810 2.900 240,144 685,363 2.8540 2.181 2.181 2.219 2.151 2.219 313,773 2.1843 1.79%
2013-06-25 0 2.800 2.790 2.800 2.730 2.920 747,049 2,084,272 2.7900 2.143 2.135 2.143 2.089 2.235 976,096 2.1353 2.56%
2013-06-24 0 2.730 2.720 2.730 2.700 2.880 446,000 1,253,000 2.8094 2.089 2.082 2.089 2.066 2.204 582,745 2.1502 -5.21%
2013-06-21 0 2.880 2.870 2.880 2.850 2.910 1,108,000 3,193,380 2.8821 2.204 2.197 2.204 2.181 2.227 1,447,716 2.2058 -2.37%
2013-06-20 0 2.950 2.950 2.970 2.910 2.960 86,000 252,580 2.9370 2.258 2.258 2.273 2.227 2.265 112,368 2.2478 -2.96%
2013-06-19 0 3.040 2.960 3.050 2.950 3.040 2,468,000 7,492,720 3.0359 2.327 2.265 2.334 2.258 2.327 3,224,695 2.3235 1.33%
2013-06-18 0 3.000 3.000 3.030 2.980 3.030 448,000 1,343,160 2.9981 2.296 2.296 2.319 2.281 2.319 585,358 2.2946 0.00%
2013-06-17 0 3.000 2.990 3.000 2.960 3.000 220,000 657,500 2.9886 2.296 2.288 2.296 2.265 2.296 287,453 2.2873 1.35%
2013-06-14 0 2.960 2.950 3.000 2.930 3.040 482,000 1,433,040 2.9731 2.265 2.258 2.296 2.242 2.327 629,782 2.2755 -1.66%
2013-06-13 0 3.010 3.000 3.010 2.910 3.010 498,783 1,482,249 2.9717 2.304 2.296 2.304 2.227 2.304 651,711 2.2744 -0.99%
2013-06-11 0 3.040 3.000 3.040 2.990 3.080 396,000 1,196,680 3.0219 2.327 2.296 2.327 2.288 2.357 517,415 2.3128 -1.62%
2013-06-10 0 3.090 3.080 3.090 3.080 3.140 164,000 508,280 3.0993 2.365 2.357 2.365 2.357 2.403 214,283 2.3720 -0.96%
2013-06-07 0 3.120 3.090 3.120 3.050 3.150 390,061 1,209,606 3.1011 2.388 2.365 2.388 2.334 2.411 509,655 2.3734 -1.27%
2013-06-06 0 3.160 3.130 3.160 3.090 3.160 358,000 1,116,860 3.1197 2.418 2.396 2.418 2.365 2.418 467,764 2.3877 0.96%
2013-06-05 0 3.130 3.130 3.150 3.100 3.150 282,000 881,560 3.1261 2.396 2.396 2.411 2.373 2.411 368,462 2.3925 -0.63%
2013-06-04 0 3.150 3.130 3.150 3.080 3.150 376,914 1,177,355 3.1237 2.411 2.396 2.411 2.357 2.411 492,477 2.3907 0.64%
2013-06-03 0 3.130 3.100 3.140 3.110 3.170 248,000 776,138 3.1296 2.396 2.373 2.403 2.380 2.426 324,037 2.3952 -1.57%
2013-05-31 0 3.180 3.150 3.190 3.100 3.200 470,904 1,485,558 3.1547 2.434 2.411 2.441 2.373 2.449 615,284 2.4144 2.58%
2013-05-30 0 3.100 3.090 3.100 3.080 3.140 804,000 2,496,500 3.1051 2.373 2.365 2.373 2.357 2.403 1,050,509 2.3765 -1.90%
2013-05-29 0 3.160 3.150 3.160 3.130 3.180 626,000 1,990,930 3.1804 2.418 2.411 2.418 2.396 2.434 817,933 2.4341 -1.25%
2013-05-28 0 3.200 3.180 3.200 3.120 3.210 692,000 2,204,680 3.1860 2.449 2.434 2.449 2.388 2.457 904,169 2.4383 2.56%
2013-05-27 0 3.120 3.120 3.140 3.080 3.160 544,000 1,699,480 3.1240 2.388 2.388 2.403 2.357 2.418 710,792 2.3910 0.97%
2013-05-24 0 3.090 3.080 3.090 3.060 3.120 2,344,000 7,235,680 3.0869 2.365 2.357 2.365 2.342 2.388 3,062,677 2.3625 -0.96%
2013-05-23 0 3.120 3.110 3.130 3.100 3.180 1,259,187 3,957,393 3.1428 2.388 2.380 2.396 2.373 2.434 1,645,257 2.4053 -2.50%
2013-05-22 0 3.200 3.190 3.200 3.180 3.390 1,186,000 3,808,290 3.2110 2.449 2.441 2.449 2.434 2.595 1,549,631 2.4575 0.31%
2013-05-21 0 3.190 3.180 3.190 3.110 3.200 3,772,575 12,000,259 3.1809 2.441 2.434 2.441 2.380 2.449 4,929,256 2.4345 2.57%
2013-05-20 0 3.110 3.100 3.110 3.050 3.270 2,948,000 9,245,850 3.1363 2.380 2.373 2.380 2.334 2.503 3,851,865 2.4004 -2.81%
2013-05-16 0 3.200 3.200 3.220 3.100 3.280 2,120,304 6,742,428 3.1799 2.449 2.449 2.464 2.373 2.510 2,770,395 2.4337 -2.44%
2013-05-15 0 3.280 3.270 3.280 3.230 3.290 562,000 1,838,080 3.2706 2.510 2.503 2.510 2.472 2.518 734,311 2.5031 0.92%
2013-05-14 0 3.250 3.240 3.270 3.210 3.250 336,000 1,083,970 3.2261 2.487 2.480 2.503 2.457 2.487 439,018 2.4691 -0.61%
2013-05-13 0 3.270 3.240 3.280 3.230 3.300 986,000 3,225,200 3.2710 2.503 2.480 2.510 2.472 2.526 1,288,310 2.5034 0.00%
2013-05-10 0 3.270 3.270 3.300 3.250 3.300 1,266,000 4,155,660 3.2825 2.503 2.503 2.526 2.487 2.526 1,654,159 2.5122 -0.91%
2013-05-09 0 3.300 3.290 3.310 3.270 3.350 504,000 1,669,300 3.3121 2.526 2.518 2.533 2.503 2.564 658,528 2.5349 -0.60%
2013-05-08 0 3.320 3.290 3.320 3.250 3.380 1,170,207 3,854,408 3.2938 2.541 2.518 2.541 2.487 2.587 1,528,996 2.5209 -0.90%
2013-05-07 0 3.350 3.350 3.360 3.280 3.440 1,324,000 4,405,150 3.3272 2.564 2.564 2.572 2.510 2.633 1,729,942 2.5464 -1.47%
2013-05-06 0 3.400 3.400 3.410 3.160 3.440 7,046,000 23,794,820 3.3771 2.602 2.602 2.610 2.418 2.633 9,206,322 2.5846 6.25%
2013-05-03 0 3.200 3.200 3.210 2.880 3.300 9,012,000 28,462,040 3.1582 2.449 2.449 2.457 2.204 2.526 11,775,103 2.4171 11.11%
2013-05-02 0 2.880 2.840 2.880 2.790 2.880 1,432,000 4,059,240 2.8347 2.204 2.174 2.204 2.135 2.204 1,871,055 2.1695 1.41%
2013-04-30 0 2.840 2.840 2.850 2.830 2.900 2,222,090 6,347,634 2.8566 2.174 2.174 2.181 2.166 2.219 2,903,389 2.1863 -0.70%
2013-04-29 0 2.860 2.860 2.880 2.820 3.040 2,896,000 8,369,190 2.8899 2.189 2.189 2.204 2.158 2.327 3,783,921 2.2118 -5.92%
2013-04-26 0 3.040 3.030 3.040 3.020 3.200 3,777,738 11,629,277 3.0784 2.327 2.319 2.327 2.311 2.449 4,936,002 2.3560 -5.30%
2013-04-25 0 3.210 3.200 3.210 3.200 3.220 608,000 1,948,220 3.2043 2.457 2.449 2.457 2.449 2.464 794,414 2.4524 -0.62%
2013-04-24 0 3.230 3.220 3.240 3.200 3.260 1,494,000 4,827,520 3.2313 2.472 2.464 2.480 2.449 2.495 1,952,064 2.4730 0.94%
2013-04-23 0 3.200 3.200 3.220 3.190 3.230 492,827 1,579,131 3.2042 2.449 2.449 2.464 2.441 2.472 643,929 2.4523 -0.93%
2013-04-22 0 3.230 3.230 3.240 3.230 3.260 754,827 2,450,269 3.2461 2.472 2.472 2.480 2.472 2.495 986,259 2.4844 0.94%
2013-04-19 0 3.200 3.200 3.210 3.170 3.220 752,000 2,405,040 3.1982 2.449 2.449 2.457 2.426 2.464 982,565 2.4477 0.63%
2013-04-18 0 3.180 3.180 3.200 3.150 3.200 316,000 1,005,940 3.1834 2.434 2.434 2.449 2.411 2.449 412,886 2.4364 0.32%
2013-04-17 0 3.170 3.170 3.200 3.160 3.210 374,000 1,194,640 3.1942 2.426 2.426 2.449 2.418 2.457 488,669 2.4447 -0.63%
2013-04-16 0 3.190 3.190 3.210 3.010 3.220 758,000 2,399,940 3.1661 2.441 2.441 2.457 2.304 2.464 990,405 2.4232 0.31%
2013-04-15 0 3.180 3.160 3.180 3.160 3.180 380,000 1,204,300 3.1692 2.434 2.418 2.434 2.418 2.434 496,509 2.4255 -0.31%
2013-04-12 0 3.190 3.180 3.200 3.180 3.210 824,000 2,633,340 3.1958 2.441 2.434 2.449 2.434 2.457 1,076,641 2.4459 -0.31%
2013-04-11 0 3.200 3.190 3.200 3.110 3.300 1,704,000 5,449,560 3.1981 2.449 2.441 2.449 2.380 2.526 2,226,451 2.4476 2.89%
2013-04-10 0 3.110 3.100 3.110 3.080 3.110 904,000 2,801,660 3.0992 2.380 2.373 2.380 2.357 2.380 1,181,169 2.3719 0.32%
2013-04-09 0 3.100 3.080 3.110 3.070 3.120 1,016,457 3,136,101 3.0853 2.373 2.357 2.380 2.350 2.388 1,328,105 2.3613 0.65%
2013-04-08 0 3.080 3.080 3.100 3.050 3.080 324,000 994,200 3.0685 2.357 2.357 2.373 2.334 2.357 423,339 2.3485 0.00%
2013-04-05 0 3.080 3.070 3.090 3.060 3.180 1,022,000 3,153,960 3.0861 2.357 2.350 2.365 2.342 2.434 1,335,348 2.3619 -2.53%
2013-04-03 0 3.160 3.160 3.170 3.150 3.170 640,000 2,022,460 3.1601 2.418 2.418 2.426 2.411 2.426 836,226 2.4186 0.00%
2013-04-02 0 3.160 3.160 3.170 3.150 3.180 276,000 873,040 3.1632 2.418 2.418 2.426 2.411 2.434 360,622 2.4209 0.00%
2013-03-28 0 3.160 3.160 3.180 3.160 3.180 612,000 1,938,520 3.1675 2.418 2.418 2.434 2.418 2.434 799,641 2.4242 -0.32%
2013-03-27 0 3.170 3.160 3.190 3.150 3.200 935,787 2,982,439 3.1871 2.426 2.418 2.441 2.411 2.449 1,222,702 2.4392 -0.31%
2013-03-26 0 3.180 3.170 3.190 3.160 3.220 490,000 1,556,660 3.1769 2.434 2.426 2.441 2.418 2.464 640,235 2.4314 -0.31%
2013-03-25 0 3.190 3.180 3.190 3.160 3.240 196,000 626,340 3.1956 2.441 2.434 2.441 2.418 2.480 256,094 2.4457 0.95%
2013-03-22 0 3.160 3.140 3.160 3.150 3.180 654,000 2,065,760 3.1587 2.418 2.403 2.418 2.411 2.434 854,518 2.4175 -0.32%
2013-03-21 0 3.170 3.150 3.170 3.150 3.190 1,482,036 4,697,271 3.1695 2.426 2.411 2.426 2.411 2.441 1,936,432 2.4257 -0.31%
2013-03-20 0 3.180 3.170 3.180 3.170 3.210 1,008,000 3,207,040 3.1816 2.434 2.426 2.434 2.426 2.457 1,317,055 2.4350 0.00%
2013-03-19 0 3.180 3.170 3.180 3.150 3.180 2,452,000 7,792,060 3.1778 2.434 2.426 2.434 2.411 2.434 3,203,790 2.4321 0.00%
2013-03-18 0 3.180 3.180 3.190 3.170 3.210 1,890,409 6,044,092 3.1972 2.434 2.434 2.441 2.426 2.457 2,470,013 2.4470 -1.85%
2013-03-15 0 3.240 3.220 3.240 3.220 3.280 3,470,205 11,226,916 3.2352 2.480 2.464 2.480 2.464 2.510 4,534,179 2.4761 0.00%
2013-03-14 0 3.240 3.230 3.240 3.200 3.260 258,000 832,840 3.2281 2.480 2.472 2.480 2.449 2.495 337,103 2.4706 -0.31%
2013-03-13 0 3.250 3.220 3.250 3.190 3.260 702,000 2,265,620 3.2274 2.487 2.464 2.487 2.441 2.495 917,235 2.4701 -0.31%
2013-03-12 0 3.260 3.260 3.290 3.240 3.290 698,000 2,273,080 3.2566 2.495 2.495 2.518 2.480 2.518 912,009 2.4924 0.00%
2013-03-11 0 3.260 3.250 3.280 3.240 3.270 684,000 2,233,520 3.2654 2.495 2.487 2.510 2.480 2.503 893,716 2.4991 0.00%
2013-03-08 0 3.260 3.250 3.280 3.250 3.290 588,305 1,921,276 3.2658 2.495 2.487 2.510 2.487 2.518 768,681 2.4994 -0.31%
2013-03-07 0 3.270 3.260 3.270 3.260 3.270 306,000 998,700 3.2637 2.503 2.495 2.503 2.495 2.503 399,820 2.4979 0.00%
2013-03-06 0 3.270 3.270 3.290 3.270 3.310 502,000 1,648,740 3.2843 2.503 2.503 2.518 2.503 2.533 655,915 2.5137 0.31%
2013-03-05 0 3.260 3.250 3.260 3.230 3.330 1,452,000 4,730,940 3.2582 2.495 2.487 2.495 2.472 2.549 1,897,187 2.4937 -1.21%
2013-03-04 0 3.300 3.290 3.310 3.280 3.340 590,000 1,947,040 3.3001 2.526 2.518 2.533 2.510 2.556 770,896 2.5257 0.30%
2013-03-01 0 3.290 3.290 3.300 3.270 3.320 776,000 2,553,870 3.2911 2.518 2.518 2.526 2.503 2.541 1,013,924 2.5188 -1.20%
2013-02-28 0 3.330 3.320 3.330 3.320 3.350 630,000 2,102,420 3.3372 2.549 2.541 2.549 2.541 2.564 823,160 2.5541 0.30%
2013-02-27 0 3.320 3.310 3.320 3.300 3.350 606,000 2,014,280 3.3239 2.541 2.533 2.541 2.526 2.564 791,801 2.5439 0.61%
2013-02-26 0 3.300 3.290 3.300 3.270 3.390 1,438,000 4,768,200 3.3159 2.526 2.518 2.526 2.503 2.595 1,878,895 2.5378 0.00%
2013-02-25 0 3.300 3.290 3.300 3.290 3.370 760,906 2,516,613 3.3074 2.526 2.518 2.526 2.518 2.579 994,202 2.5313 -2.08%
2013-02-22 0 3.370 3.330 3.370 3.250 3.370 692,000 2,297,240 3.3197 2.579 2.549 2.579 2.487 2.579 904,169 2.5407 1.81%
2013-02-21 0 3.310 3.300 3.310 3.300 3.350 486,000 1,612,920 3.3188 2.533 2.526 2.533 2.526 2.564 635,009 2.5400 -1.19%
2013-02-20 0 3.350 3.340 3.350 3.320 3.390 980,000 3,277,040 3.3439 2.564 2.556 2.564 2.541 2.595 1,280,471 2.5592 -0.30%
2013-02-19 0 3.360 3.350 3.360 3.350 3.420 513,709 1,737,922 3.3831 2.572 2.564 2.572 2.564 2.617 671,214 2.5892 -0.88%
2013-02-18 0 3.390 3.380 3.390 3.350 3.420 394,000 1,340,680 3.4027 2.595 2.587 2.595 2.564 2.617 514,801 2.6043 0.59%
2013-02-15 0 3.370 3.360 3.370 3.360 3.440 1,450,400 4,894,052 3.3743 2.579 2.572 2.579 2.572 2.633 1,895,096 2.5825 -1.75%
2013-02-14 0 3.430 3.430 3.440 3.410 3.450 573,336 1,970,619 3.4371 2.625 2.625 2.633 2.610 2.640 749,122 2.6306 0.88%
2013-02-08 0 3.400 3.390 3.420 3.350 3.430 580,000 1,973,340 3.4023 2.602 2.595 2.617 2.564 2.625 757,830 2.6039 0.89%
2013-02-07 0 3.370 3.370 3.400 3.330 3.460 1,104,000 3,711,600 3.3620 2.579 2.579 2.602 2.549 2.648 1,442,489 2.5731 -2.03%
2013-02-06 0 3.440 3.440 3.450 3.440 3.490 772,000 2,672,040 3.4612 2.633 2.633 2.640 2.633 2.671 1,008,697 2.6490 0.88%
2013-02-05 0 3.410 3.400 3.410 3.350 3.450 1,944,000 6,631,680 3.4114 2.610 2.602 2.610 2.564 2.640 2,540,036 2.6109 -1.45%
2013-02-04 0 3.460 3.460 3.470 3.280 3.480 4,176,457 14,104,175 3.3771 2.648 2.648 2.656 2.510 2.663 5,456,970 2.5846 3.28%
2013-02-01 0 3.350 3.340 3.350 3.330 3.380 1,665,926 5,573,318 3.3455 2.564 2.556 2.564 2.549 2.587 2,176,703 2.5604 -0.59%
2013-01-31 0 3.370 3.360 3.370 3.330 3.440 2,488,174 8,368,222 3.3632 2.579 2.572 2.579 2.549 2.633 3,251,055 2.5740 -2.32%
2013-01-30 0 3.450 3.440 3.450 3.400 3.540 2,687,000 9,344,912 3.4778 2.640 2.633 2.640 2.602 2.709 3,510,841 2.6617 1.47%
2013-01-29 0 3.400 3.400 3.410 3.400 3.530 3,400,000 11,648,200 3.4259 2.602 2.602 2.610 2.602 2.702 4,442,449 2.6220 -3.68%
2013-01-28 0 3.530 3.520 3.540 3.490 3.650 2,428,000 8,659,900 3.5667 2.702 2.694 2.709 2.671 2.794 3,172,431 2.7297 -1.67%
2013-01-25 0 3.590 3.580 3.590 3.480 3.740 4,092,000 14,612,440 3.5710 2.748 2.740 2.748 2.663 2.862 5,346,618 2.7330 -1.91%
2013-01-24 0 3.660 3.660 3.670 3.630 3.850 1,762,000 6,539,980 3.7117 2.801 2.801 2.809 2.778 2.947 2,302,234 2.8407 -4.19%
2013-01-23 0 3.820 3.800 3.820 3.680 3.870 7,027,090 26,199,687 3.7284 2.924 2.908 2.924 2.816 2.962 9,181,614 2.8535 -2.05%
2013-01-22 0 3.900 3.860 3.900 3.820 4.080 8,994,000 35,142,060 3.9073 2.985 2.954 2.985 2.924 3.123 11,751,584 2.9904 -4.88%
2013-01-21 0 4.100 4.080 4.090 4.000 4.140 3,520,000 14,426,020 4.0983 3.138 3.123 3.130 3.061 3.169 4,599,241 3.1366 1.99%
2013-01-18 0 4.020 4.020 4.030 3.920 4.100 4,686,000 18,894,930 4.0322 3.077 3.077 3.084 3.000 3.138 6,122,740 3.0860 1.77%
2013-01-17 0 3.950 3.930 3.950 3.910 3.970 1,356,000 5,338,180 3.9367 3.023 3.008 3.023 2.992 3.038 1,771,753 3.0129 0.51%
2013-01-16 0 3.930 3.930 3.940 3.890 3.930 1,308,000 5,124,380 3.9177 3.008 3.008 3.015 2.977 3.008 1,709,036 2.9984 0.26%
2013-01-15 0 3.920 3.910 3.920 3.900 4.020 916,000 3,602,540 3.9329 3.000 2.992 3.000 2.985 3.077 1,196,848 3.0100 -1.51%
2013-01-14 0 3.980 3.960 3.980 3.780 4.010 3,372,000 13,424,430 3.9811 3.046 3.031 3.046 2.893 3.069 4,405,864 3.0469 -0.75%
2013-01-11 0 4.010 4.000 4.020 3.900 4.100 3,236,000 12,942,090 3.9994 3.069 3.061 3.077 2.985 3.138 4,228,166 3.0609 -1.47%
2013-01-10 0 4.070 4.060 4.070 3.950 4.100 8,036,133 32,410,935 4.0332 3.115 3.107 3.115 3.023 3.138 10,500,033 3.0867 3.04%
2013-01-09 0 3.950 3.950 3.970 3.800 4.040 7,346,000 29,111,880 3.9630 3.023 3.023 3.038 2.908 3.092 9,598,303 3.0330 3.67%
2013-01-08 0 3.810 3.810 3.820 3.810 3.980 6,252,000 24,391,220 3.9013 2.916 2.916 2.924 2.916 3.046 8,168,880 2.9859 -2.06%
2013-01-07 0 3.890 3.870 3.900 3.720 3.930 7,640,898 29,650,863 3.8805 2.977 2.962 2.985 2.847 3.008 9,983,617 2.9700 4.57%
2013-01-04 0 3.720 3.710 3.730 3.510 3.730 10,324,854 37,440,114 3.6262 2.847 2.839 2.855 2.686 2.855 13,490,481 2.7753 4.49%
2013-01-03 0 3.560 3.550 3.570 3.380 3.570 7,083,200 24,631,876 3.4775 2.725 2.717 2.732 2.587 2.732 9,254,928 2.6615 5.33%
2013-01-02 0 3.380 3.380 3.390 3.230 3.390 4,384,364 14,444,810 3.2946 2.587 2.587 2.595 2.472 2.595 5,728,622 2.5215 4.64%
2012-12-31 0 3.230 3.220 3.230 3.190 3.280 680,000 2,192,800 3.2247 2.472 2.464 2.472 2.441 2.510 888,490 2.4680 -1.52%
2012-12-28 0 3.280 3.260 3.280 3.260 3.310 1,142,000 3,745,165 3.2795 2.510 2.495 2.510 2.495 2.533 1,492,140 2.5099 -0.61%
2012-12-27 0 3.300 3.300 3.320 3.240 3.330 1,876,000 6,187,420 3.2982 2.526 2.526 2.541 2.480 2.549 2,451,187 2.5243 1.85%
2012-12-24 0 3.240 3.240 3.260 3.240 3.270 276,000 899,340 3.2585 2.480 2.480 2.495 2.480 2.503 360,622 2.4939 -1.82%
2012-12-21 0 3.300 3.280 3.300 3.250 3.320 1,247,000 4,096,150 3.2848 2.526 2.510 2.526 2.487 2.541 1,629,333 2.5140 0.92%
2012-12-20 0 3.270 3.270 3.280 3.240 3.280 1,344,000 4,397,860 3.2722 2.503 2.503 2.510 2.480 2.510 1,756,074 2.5044 0.00%
2012-12-19 0 3.270 3.270 3.290 3.260 3.320 1,594,012 5,245,538 3.2908 2.503 2.503 2.518 2.495 2.541 2,082,740 2.5186 0.62%
2012-12-18 0 3.250 3.250 3.260 3.240 3.280 586,000 1,910,900 3.2609 2.487 2.487 2.495 2.480 2.510 765,669 2.4957 0.00%
2012-12-17 0 3.250 3.240 3.250 3.230 3.280 1,122,015 3,636,367 3.2409 2.487 2.480 2.487 2.472 2.510 1,466,028 2.4804 -0.31%
2012-12-14 0 3.260 3.270 3.280 3.210 3.280 1,322,000 4,304,500 3.2561 2.495 2.503 2.510 2.457 2.510 1,727,329 2.4920 0.62%
2012-12-13 0 3.240 3.240 3.260 3.220 3.340 954,000 3,124,660 3.2753 2.480 2.480 2.495 2.464 2.556 1,246,499 2.5067 -2.70%
2012-12-12 0 3.330 3.320 3.330 3.280 3.370 3,320,000 11,060,380 3.3314 2.549 2.541 2.549 2.510 2.579 4,337,921 2.5497 1.52%
2012-12-11 0 3.280 3.260 3.280 3.210 3.280 3,162,014 10,259,486 3.2446 2.510 2.495 2.510 2.457 2.510 4,131,496 2.4832 1.23%
2012-12-10 0 3.240 3.220 3.240 3.180 3.240 1,404,183 4,504,980 3.2083 2.480 2.464 2.480 2.434 2.480 1,834,709 2.4554 1.89%
2012-12-07 0 3.180 3.180 3.190 3.170 3.200 784,970 2,501,464 3.1867 2.434 2.434 2.441 2.426 2.449 1,025,644 2.4389 -0.31%
2012-12-06 0 3.190 3.190 3.200 3.190 3.250 1,028,061 3,302,909 3.2128 2.441 2.441 2.449 2.441 2.487 1,343,267 2.4589 -0.62%
2012-12-05 0 3.210 3.210 3.220 3.190 3.260 1,038,000 3,351,520 3.2288 2.457 2.457 2.464 2.441 2.495 1,356,254 2.4712 1.26%
2012-12-04 0 3.170 3.170 3.180 3.170 3.200 850,000 2,702,100 3.1789 2.426 2.426 2.434 2.426 2.449 1,110,612 2.4330 -1.25%
2012-12-03 0 3.210 3.200 3.210 3.200 3.220 582,000 1,863,900 3.2026 2.457 2.449 2.457 2.449 2.464 760,443 2.4511 0.00%
2012-11-30 0 3.210 3.210 3.220 3.200 3.220 660,000 2,117,140 3.2078 2.457 2.457 2.464 2.449 2.464 862,358 2.4551 0.00%
2012-11-29 0 3.210 3.210 3.220 3.200 3.240 298,000 959,620 3.2202 2.457 2.457 2.464 2.449 2.480 389,368 2.4646 0.31%
2012-11-28 0 3.200 3.200 3.220 3.150 3.250 622,000 1,992,820 3.2039 2.449 2.449 2.464 2.411 2.487 812,707 2.4521 -1.84%
2012-11-27 0 3.260 3.250 3.260 3.250 3.290 420,000 1,376,300 3.2769 2.495 2.487 2.495 2.487 2.518 548,773 2.5080 -0.91%
2012-11-26 0 3.290 3.260 3.290 3.260 3.290 986,000 3,236,520 3.2825 2.518 2.495 2.518 2.495 2.518 1,288,310 2.5122 0.92%
2012-11-23 0 3.260 3.260 3.270 3.240 3.280 492,000 1,604,360 3.2609 2.495 2.495 2.503 2.480 2.510 642,848 2.4957 0.00%
2012-11-22 0 3.260 3.250 3.270 3.200 3.280 1,530,000 4,960,660 3.2423 2.495 2.487 2.503 2.449 2.510 1,999,102 2.4814 1.87%
2012-11-21 0 3.200 3.190 3.230 3.180 3.240 3,204,000 10,295,604 3.2134 2.449 2.441 2.472 2.434 2.480 4,186,355 2.4593 0.31%
2012-11-20 0 3.190 3.180 3.190 3.180 3.230 794,000 2,538,700 3.1974 2.441 2.434 2.441 2.434 2.472 1,037,442 2.4471 0.31%
2012-11-19 0 3.180 3.170 3.190 3.150 3.210 538,283 1,715,475 3.1869 2.434 2.426 2.441 2.411 2.457 703,322 2.4391 -0.62%
2012-11-16 0 3.200 3.200 3.210 3.150 3.210 1,696,000 5,401,120 3.1846 2.449 2.449 2.457 2.411 2.457 2,215,998 2.4373 0.95%
2012-11-15 0 3.170 3.160 3.170 3.150 3.280 1,900,000 6,068,440 3.1939 2.426 2.418 2.426 2.411 2.510 2,482,545 2.4444 -1.25%
2012-11-14 0 3.210 3.200 3.210 3.100 3.210 2,746,000 8,682,600 3.1619 2.457 2.449 2.457 2.373 2.457 3,587,931 2.4199 2.23%
2012-11-13 0 3.140 3.140 3.160 3.120 3.210 2,668,160 8,418,773 3.1553 2.403 2.403 2.418 2.388 2.457 3,486,225 2.4149 -2.48%
2012-11-12 0 3.220 3.210 3.220 3.200 3.250 1,218,000 3,913,140 3.2128 2.464 2.457 2.464 2.449 2.487 1,591,442 2.4589 -1.23%
2012-11-09 0 3.260 3.260 3.270 3.190 3.280 1,297,000 4,214,446 3.2494 2.495 2.495 2.503 2.441 2.510 1,694,664 2.4869 0.93%
2012-11-08 0 3.230 3.220 3.250 3.210 3.300 2,362,000 7,679,050 3.2511 2.472 2.464 2.487 2.457 2.526 3,086,195 2.4882 -3.58%
2012-11-07 0 3.350 3.350 3.360 3.280 3.370 1,368,000 4,553,000 3.3282 2.564 2.564 2.572 2.510 2.579 1,787,432 2.5472 1.52%
2012-11-06 0 3.300 3.270 3.300 3.250 3.300 1,294,000 4,245,440 3.2809 2.526 2.503 2.526 2.487 2.526 1,690,744 2.5110 0.61%
2012-11-05 0 3.280 3.280 3.290 3.270 3.350 2,456,480 8,103,596 3.2989 2.510 2.510 2.518 2.503 2.564 3,209,643 2.5248 -1.50%
2012-11-02 0 3.330 3.310 3.330 3.240 3.360 5,750,000 19,114,620 3.3243 2.549 2.533 2.549 2.480 2.572 7,512,965 2.5442 3.10%
2012-11-01 0 3.230 3.220 3.230 3.030 3.230 4,124,178 13,019,548 3.1569 2.472 2.464 2.472 2.319 2.472 5,388,662 2.4161 4.87%
2012-10-31 0 3.080 3.070 3.080 3.020 3.150 6,922,220 21,259,632 3.0712 2.357 2.350 2.357 2.311 2.411 9,044,591 2.3505 -3.45%
2012-10-30 0 3.190 3.190 3.210 3.130 3.240 1,106,000 3,539,860 3.2006 2.441 2.441 2.457 2.396 2.480 1,445,103 2.4496 -1.54%
2012-10-29 0 3.240 3.230 3.250 3.230 3.290 806,000 2,623,480 3.2549 2.480 2.472 2.487 2.472 2.518 1,053,122 2.4911 -0.31%
2012-10-26 0 3.250 3.240 3.260 3.240 3.350 1,228,000 4,010,800 3.2661 2.487 2.480 2.495 2.480 2.564 1,604,508 2.4997 -1.81%
2012-10-25 0 3.310 3.320 3.340 3.300 3.390 1,244,061 4,135,978 3.3246 2.533 2.541 2.556 2.526 2.595 1,625,493 2.5444 -1.78%
2012-10-24 0 3.370 3.360 3.370 3.260 3.370 3,954,100 13,162,967 3.3289 2.579 2.572 2.579 2.495 2.579 5,166,437 2.5478 2.43%
2012-10-22 0 3.290 3.270 3.280 3.230 3.290 1,662,000 5,446,370 3.2770 2.518 2.503 2.510 2.472 2.518 2,171,574 2.5080 1.54%
2012-10-19 0 3.240 3.240 3.250 3.230 3.280 1,834,000 5,955,020 3.2470 2.480 2.480 2.487 2.472 2.510 2,396,309 2.4851 -0.31%
2012-10-18 0 3.250 3.250 3.260 3.230 3.310 3,930,000 12,792,480 3.2551 2.487 2.487 2.495 2.472 2.533 5,134,948 2.4913 -1.22%
2012-10-17 0 3.290 3.280 3.290 3.250 3.300 1,342,000 4,386,640 3.2687 2.518 2.510 2.518 2.487 2.526 1,753,461 2.5017 0.30%
2012-10-16 0 3.280 3.270 3.280 3.250 3.300 1,224,000 4,021,120 3.2852 2.510 2.503 2.510 2.487 2.526 1,599,282 2.5143 0.31%
2012-10-15 0 3.270 3.270 3.280 3.230 3.330 1,900,000 6,178,440 3.2518 2.503 2.503 2.510 2.472 2.549 2,482,545 2.4888 -0.61%
2012-10-12 0 3.290 3.290 3.300 3.290 3.360 933,000 3,092,180 3.3142 2.518 2.518 2.526 2.518 2.572 1,219,060 2.5365 -2.08%
2012-10-11 0 3.360 3.360 3.370 3.290 3.380 1,254,048 4,196,698 3.3465 2.572 2.572 2.579 2.518 2.587 1,638,542 2.5612 1.20%
2012-10-10 0 3.320 3.310 3.320 3.290 3.320 733,000 2,428,980 3.3138 2.541 2.533 2.541 2.518 2.541 957,740 2.5362 0.00%
2012-10-09 0 3.320 3.320 3.340 3.310 3.390 1,388,000 4,655,700 3.3543 2.541 2.541 2.556 2.533 2.595 1,813,564 2.5672 -1.48%
2012-10-08 0 3.370 3.370 3.380 3.300 3.410 2,262,000 7,623,860 3.3704 2.579 2.579 2.587 2.526 2.610 2,955,535 2.5795 0.00%
2012-10-05 0 3.370 3.370 3.380 3.330 3.400 2,954,098 9,956,664 3.3705 2.579 2.579 2.587 2.549 2.602 3,859,832 2.5796 1.20%
2012-10-04 0 3.330 3.320 3.360 3.210 3.360 2,326,518 7,663,072 3.2938 2.549 2.541 2.572 2.457 2.572 3,039,835 2.5209 3.10%
2012-10-03 0 3.230 3.220 3.240 3.200 3.320 1,210,000 3,923,300 3.2424 2.472 2.464 2.480 2.449 2.541 1,580,989 2.4815 -1.82%
2012-09-28 0 3.290 3.290 3.300 3.200 3.300 1,326,189 4,324,838 3.2611 2.518 2.518 2.526 2.449 2.526 1,732,802 2.4959 2.17%
2012-09-27 0 3.220 3.220 3.240 3.190 3.240 930,000 2,989,220 3.2142 2.464 2.464 2.480 2.441 2.480 1,215,140 2.4600 0.00%
2012-09-26 0 3.220 3.200 3.220 3.160 3.250 1,348,058 4,299,312 3.1893 2.464 2.449 2.464 2.418 2.487 1,761,376 2.4409 -1.53%
2012-09-25 0 3.270 3.270 3.280 3.240 3.300 649,156 2,120,522 3.2666 2.503 2.503 2.510 2.480 2.526 848,189 2.5001 -0.61%
2012-09-24 0 3.290 3.290 3.300 3.210 3.300 1,228,217 4,019,076 3.2723 2.518 2.518 2.526 2.457 2.526 1,604,792 2.5044 2.49%
2012-09-21 0 3.210 3.200 3.230 3.190 3.330 4,110,089 13,263,470 3.2271 2.457 2.449 2.472 2.441 2.549 5,370,253 2.4698 -2.13%
2012-09-20 0 3.280 3.270 3.280 3.260 3.400 2,080,000 6,843,900 3.2903 2.510 2.503 2.510 2.495 2.602 2,717,733 2.5182 -2.38%
2012-09-19 0 3.360 3.350 3.360 3.280 3.370 1,814,914 6,058,130 3.3380 2.572 2.564 2.572 2.510 2.579 2,371,371 2.5547 2.13%
2012-09-18 0 3.290 3.280 3.290 3.270 3.390 2,596,000 8,635,180 3.3263 2.518 2.510 2.518 2.503 2.595 3,391,940 2.5458 -2.08%
2012-09-17 0 3.360 3.370 3.380 3.340 3.430 3,795,600 12,817,780 3.3770 2.572 2.579 2.587 2.556 2.625 4,959,341 2.5846 -1.18%
2012-09-14 0 3.400 3.380 3.400 3.310 3.410 4,842,000 16,351,340 3.3770 2.602 2.587 2.602 2.533 2.610 6,326,570 2.5846 2.72%
2012-09-13 0 3.310 3.300 3.310 3.270 3.440 2,904,244 9,650,227 3.3228 2.533 2.526 2.533 2.503 2.633 3,794,693 2.5431 -2.65%
2012-09-12 0 3.400 3.400 3.410 3.360 3.440 4,686,000 15,932,000 3.3999 2.602 2.602 2.610 2.572 2.633 6,122,740 2.6021 1.19%
2012-09-11 0 3.360 3.350 3.360 3.340 3.490 7,743,000 26,182,750 3.3815 2.572 2.564 2.572 2.556 2.671 10,117,024 2.5880 -6.67%
2012-09-10 0 3.600 3.590 3.600 3.550 3.620 2,070,000 7,441,480 3.5949 2.755 2.748 2.755 2.717 2.771 2,704,667 2.7513 1.69%
2012-09-07 0 3.540 3.540 3.560 3.530 3.580 1,016,000 3,613,180 3.5563 2.709 2.709 2.725 2.702 2.740 1,327,508 2.7218 0.85%
2012-09-06 0 3.510 3.500 3.510 3.450 3.570 675,281 2,364,141 3.5010 2.686 2.679 2.686 2.640 2.732 882,324 2.6794 -1.96%
2012-09-05 0 3.580 3.550 3.580 3.390 3.590 2,786,000 9,770,130 3.5069 2.740 2.717 2.740 2.595 2.748 3,640,195 2.6840 3.77%
2012-09-04 0 3.450 3.440 3.450 3.430 3.620 4,124,002 14,487,667 3.5130 2.640 2.633 2.640 2.625 2.771 5,388,432 2.6887 -4.43%
2012-09-03 0 3.610 3.600 3.620 3.600 3.690 2,780,000 10,087,877 3.6287 2.763 2.755 2.771 2.755 2.824 3,632,355 2.7772 -0.82%
2012-08-31 0 3.640 3.600 3.650 3.560 3.660 1,938,022 7,007,360 3.6157 2.786 2.755 2.794 2.725 2.801 2,532,225 2.7673 0.55%
2012-08-30 0 3.620 3.600 3.640 3.570 3.680 2,254,000 8,102,520 3.5947 2.771 2.755 2.786 2.732 2.816 2,945,082 2.7512 0.00%
2012-08-29 0 3.620 3.610 3.630 3.580 3.670 1,324,000 4,773,920 3.6057 2.771 2.763 2.778 2.740 2.809 1,729,942 2.7596 -0.55%
2012-08-28 0 3.640 3.640 3.650 3.590 3.700 2,172,000 7,943,020 3.6570 2.786 2.786 2.794 2.748 2.832 2,837,941 2.7989 0.83%
2012-08-27 0 3.610 3.630 3.640 3.600 3.740 2,826,000 10,297,100 3.6437 2.763 2.778 2.786 2.755 2.862 3,692,459 2.7887 -2.70%
2012-08-24 0 3.710 3.700 3.720 3.570 3.740 4,630,000 17,099,760 3.6933 2.839 2.832 2.847 2.732 2.862 6,049,570 2.8266 1.92%
2012-08-23 0 3.640 3.610 3.640 3.540 3.670 2,613,133 9,398,421 3.5966 2.786 2.763 2.786 2.709 2.809 3,414,326 2.7526 2.82%
2012-08-22 0 3.540 3.530 3.540 3.510 3.570 1,724,000 6,107,160 3.5424 2.709 2.702 2.709 2.686 2.732 2,252,583 2.7112 -0.56%
2012-08-21 0 3.560 3.530 3.560 3.510 3.600 1,736,000 6,144,460 3.5394 2.725 2.702 2.725 2.686 2.755 2,268,262 2.7089 -1.14%
2012-08-20 0 3.730 3.720 3.730 3.660 3.750 2,588,122 9,589,851 3.7053 2.756 2.749 2.756 2.704 2.771 3,502,789 2.7378 -0.27%
2012-08-17 0 3.740 3.720 3.740 3.640 3.770 4,761,000 17,632,376 3.7035 2.763 2.749 2.763 2.690 2.786 6,443,583 2.7364 3.60%
2012-08-16 0 3.610 3.600 3.610 3.500 3.640 2,704,000 9,702,160 3.5881 2.667 2.660 2.667 2.586 2.690 3,659,619 2.6511 3.74%
2012-08-15 0 3.480 3.480 3.500 3.480 3.550 1,356,000 4,752,760 3.5050 2.571 2.571 2.586 2.571 2.623 1,835,223 2.5897 -1.69%
2012-08-14 0 3.540 3.530 3.540 3.500 3.600 1,412,097 5,000,503 3.5412 2.616 2.608 2.616 2.586 2.660 1,911,146 2.6165 -0.56%
2012-08-13 0 3.560 3.560 3.580 3.520 3.610 1,520,000 5,427,460 3.5707 2.630 2.630 2.645 2.601 2.667 2,057,183 2.6383 -0.84%
2012-08-10 0 3.590 3.580 3.600 3.570 3.630 2,038,000 7,324,300 3.5939 2.653 2.645 2.660 2.638 2.682 2,758,249 2.6554 -1.10%
2012-08-09 0 3.630 3.620 3.630 3.580 3.660 4,068,000 14,797,524 3.6375 2.682 2.675 2.682 2.645 2.704 5,505,670 2.6877 1.40%
2012-08-08 0 3.580 3.570 3.580 3.450 3.720 9,276,000 33,302,080 3.5901 2.645 2.638 2.645 2.549 2.749 12,554,227 2.6527 4.37%
2012-08-07 0 3.430 3.420 3.430 3.390 3.450 4,940,000 16,861,920 3.4133 2.534 2.527 2.534 2.505 2.549 6,685,843 2.5220 1.18%
2012-08-06 0 3.390 3.380 3.390 3.320 3.430 2,998,001 10,141,783 3.3828 2.505 2.497 2.505 2.453 2.534 4,057,523 2.4995 2.73%
2012-08-03 0 3.300 3.300 3.310 3.260 3.320 502,002 1,655,986 3.2988 2.438 2.438 2.446 2.409 2.453 679,414 2.4374 -0.60%
2012-08-02 0 3.320 3.300 3.320 3.270 3.330 1,411,006 4,654,679 3.2988 2.453 2.438 2.453 2.416 2.460 1,909,669 2.4374 1.53%
2012-08-01 0 3.270 3.270 3.280 3.230 3.320 728,000 2,395,240 3.2902 2.416 2.416 2.424 2.387 2.453 985,282 2.4310 0.31%
2012-07-31 0 3.260 3.250 3.260 3.240 3.310 734,000 2,393,480 3.2609 2.409 2.401 2.409 2.394 2.446 993,403 2.4094 -1.51%
2012-07-30 0 3.310 3.290 3.310 3.200 3.330 2,490,000 8,183,160 3.2864 2.446 2.431 2.446 2.364 2.460 3,369,990 2.4282 3.44%
2012-07-27 0 3.200 3.180 3.210 3.130 3.210 1,764,000 5,624,240 3.1883 2.364 2.350 2.372 2.313 2.372 2,387,414 2.3558 3.56%
2012-07-26 0 3.090 3.080 3.090 3.070 3.100 496,000 1,529,580 3.0838 2.283 2.276 2.283 2.268 2.291 671,291 2.2786 -0.32%
2012-07-25 0 3.100 3.080 3.100 3.070 3.120 1,328,024 4,100,196 3.0874 2.291 2.276 2.291 2.268 2.305 1,797,360 2.2812 -0.64%
2012-07-24 0 3.120 3.110 3.130 3.090 3.160 856,000 2,662,440 3.1103 2.305 2.298 2.313 2.283 2.335 1,158,519 2.2981 0.00%
2012-07-23 0 3.120 3.110 3.130 3.070 3.200 1,236,002 3,822,746 3.0928 2.305 2.298 2.313 2.268 2.364 1,672,817 2.2852 -1.89%
2012-07-20 0 3.180 3.160 3.180 3.150 3.190 670,000 2,122,240 3.1675 2.350 2.335 2.350 2.327 2.357 906,784 2.3404 0.00%
2012-07-19 0 3.180 3.160 3.180 3.110 3.190 1,134,000 3,578,000 3.1552 2.350 2.335 2.350 2.298 2.357 1,534,766 2.3313 2.58%
2012-07-18 0 3.100 3.090 3.100 3.060 3.130 2,118,000 6,527,160 3.0818 2.291 2.283 2.291 2.261 2.313 2,866,521 2.2770 -1.59%
2012-07-17 0 3.150 3.130 3.160 3.130 3.230 1,698,000 5,371,180 3.1632 2.327 2.313 2.335 2.313 2.387 2,298,089 2.3372 -1.25%
2012-07-16 0 3.190 3.190 3.200 3.160 3.250 736,000 2,351,900 3.1955 2.357 2.357 2.364 2.335 2.401 996,109 2.3611 -1.24%
2012-07-13 0 3.230 3.200 3.240 3.200 3.330 1,739,000 5,655,390 3.2521 2.387 2.364 2.394 2.364 2.460 2,353,579 2.4029 -0.62%
2012-07-12 0 3.250 3.240 3.250 3.240 3.300 1,162,036 3,786,775 3.2587 2.401 2.394 2.401 2.394 2.438 1,572,711 2.4078 -0.61%
2012-07-11 0 3.270 3.270 3.290 3.270 3.370 900,000 2,976,820 3.3076 2.416 2.416 2.431 2.416 2.490 1,218,069 2.4439 -0.30%
2012-07-10 0 3.280 3.280 3.290 3.260 3.330 680,000 2,227,640 3.2759 2.424 2.424 2.431 2.409 2.460 920,318 2.4205 -0.61%
2012-07-09 0 3.300 3.300 3.310 3.260 3.390 2,537,066 8,400,389 3.3111 2.438 2.438 2.446 2.409 2.505 3,433,689 2.4465 -0.90%
2012-07-06 0 3.330 3.330 3.340 3.310 3.400 2,655,142 8,885,637 3.3466 2.460 2.460 2.468 2.446 2.512 3,593,495 2.4727 -1.77%
2012-07-05 0 3.390 3.390 3.400 3.350 3.450 1,789,736 6,066,310 3.3895 2.505 2.505 2.512 2.475 2.549 2,422,246 2.5044 -1.17%
2012-07-04 0 3.430 3.430 3.440 3.360 3.470 3,152,000 10,776,900 3.4191 2.534 2.534 2.542 2.483 2.564 4,265,947 2.5263 2.08%
2012-07-03 0 3.360 3.360 3.370 3.350 3.410 1,958,000 6,591,320 3.3664 2.483 2.483 2.490 2.475 2.520 2,649,976 2.4873 0.30%
2012-06-29 0 3.350 3.350 3.360 3.300 3.400 4,210,082 14,088,286 3.3463 2.475 2.475 2.483 2.438 2.512 5,697,965 2.4725 0.60%
2012-06-28 0 3.330 3.320 3.330 3.290 3.440 7,035,100 23,646,698 3.3612 2.460 2.453 2.460 2.431 2.542 9,521,372 2.4835 1.22%
2012-06-27 0 3.290 3.300 3.310 3.250 3.310 2,578,000 8,482,670 3.2904 2.431 2.438 2.446 2.401 2.446 3,489,090 2.4312 0.92%
2012-06-26 0 3.260 3.260 3.270 3.220 3.300 2,801,000 9,126,400 3.2583 2.409 2.409 2.416 2.379 2.438 3,790,900 2.4074 0.31%
2012-06-25 0 3.250 3.240 3.250 3.210 3.320 2,828,000 9,233,660 3.2651 2.401 2.394 2.401 2.372 2.453 3,827,442 2.4125 1.56%
2012-06-22 0 3.200 3.210 3.220 3.140 3.240 4,146,006 13,283,879 3.2040 2.364 2.372 2.379 2.320 2.394 5,611,244 2.3674 -1.54%
2012-06-21 0 3.250 3.250 3.260 3.200 3.440 9,152,000 30,254,720 3.3058 2.401 2.401 2.409 2.364 2.542 12,386,404 2.4426 -3.27%
2012-06-20 0 3.360 3.360 3.370 3.070 3.420 18,718,000 61,524,350 3.2869 2.483 2.483 2.490 2.268 2.527 25,333,120 2.4286 10.53%
2012-06-19 0 3.040 3.040 3.050 2.980 3.070 2,040,000 6,193,460 3.0360 2.246 2.246 2.254 2.202 2.268 2,760,955 2.2432 0.66%
2012-06-18 0 3.020 3.020 3.040 3.010 3.070 2,386,000 7,234,760 3.0322 2.231 2.231 2.246 2.224 2.268 3,229,235 2.2404 1.00%
2012-06-15 0 2.990 2.990 3.000 2.980 3.090 5,576,003 16,858,229 3.0234 2.209 2.209 2.217 2.202 2.283 7,546,616 2.2339 1.36%
2012-06-14 0 2.950 2.940 2.950 2.940 3.020 5,020,002 14,860,265 2.9602 2.180 2.172 2.180 2.172 2.231 6,794,119 2.1872 -2.64%
2012-06-13 0 3.030 3.020 3.030 3.010 3.060 1,901,014 5,754,593 3.0271 2.239 2.231 2.239 2.224 2.261 2,572,851 2.2367 -0.33%
2012-06-12 0 3.040 3.040 3.050 2.980 3.070 3,692,911 11,178,474 3.0270 2.246 2.246 2.254 2.202 2.268 4,998,021 2.2366 0.33%
2012-06-11 0 3.030 3.020 3.040 3.010 3.090 4,530,840 13,871,835 3.0616 2.239 2.231 2.246 2.224 2.283 6,132,082 2.2622 1.00%
2012-06-08 0 3.000 2.990 3.000 2.950 3.150 8,458,001 25,526,969 3.0181 2.217 2.209 2.217 2.180 2.327 11,447,139 2.2300 -3.23%
2012-06-07 0 3.100 3.100 3.110 3.100 3.220 3,350,003 10,607,199 3.1663 2.291 2.291 2.298 2.291 2.379 4,533,926 2.3395 -1.27%
2012-06-06 0 3.140 3.120 3.130 3.110 3.180 3,295,061 10,379,176 3.1499 2.320 2.305 2.313 2.298 2.350 4,459,567 2.3274 0.32%
2012-06-05 0 3.130 3.120 3.130 3.100 3.200 3,424,220 10,782,851 3.1490 2.313 2.305 2.313 2.291 2.364 4,634,372 2.3267 2.29%
2012-06-04 0 3.060 3.050 3.060 3.050 3.270 10,796,000 33,667,520 3.1185 2.261 2.254 2.261 2.254 2.416 14,611,410 2.3042 -7.55%
2012-06-01 0 3.310 3.300 3.320 3.290 3.500 5,240,000 17,654,240 3.3691 2.446 2.438 2.453 2.431 2.586 7,091,866 2.4894 -5.70%
2012-05-31 0 3.510 3.500 3.510 3.500 3.690 4,579,034 16,211,518 3.5404 2.593 2.586 2.593 2.586 2.726 6,197,308 2.6159 -5.14%
2012-05-30 0 3.700 3.690 3.710 3.620 3.820 3,588,000 13,237,540 3.6894 2.734 2.726 2.741 2.675 2.823 4,856,033 2.7260 -2.37%
2012-05-29 0 3.790 3.790 3.800 3.570 3.800 6,952,003 26,071,031 3.7501 2.800 2.800 2.808 2.638 2.808 9,408,907 2.7709 6.16%
2012-05-28 0 3.570 3.570 3.580 3.300 3.650 8,084,000 28,481,000 3.5231 2.638 2.638 2.645 2.438 2.697 10,940,963 2.6032 9.85%
2012-05-25 0 3.250 3.250 3.260 3.220 3.280 1,256,001 4,087,623 3.2545 2.401 2.401 2.409 2.379 2.424 1,699,884 2.4046 1.56%
2012-05-24 0 3.200 3.190 3.230 3.190 3.340 2,432,004 7,838,353 3.2230 2.364 2.357 2.387 2.357 2.468 3,291,497 2.3814 -3.03%
2012-05-23 0 3.300 3.300 3.340 3.300 3.420 1,998,001 6,704,643 3.3557 2.438 2.438 2.468 2.438 2.527 2,704,114 2.4794 -1.79%
2012-05-22 0 3.360 3.350 3.380 3.300 3.530 5,397,001 18,668,353 3.4590 2.483 2.475 2.497 2.438 2.608 7,304,353 2.5558 -1.75%
2012-05-21 0 3.420 3.410 3.420 3.250 3.540 6,662,001 22,897,343 3.4370 2.527 2.520 2.527 2.401 2.616 9,016,416 2.5395 4.91%
2012-05-18 0 3.260 3.250 3.270 3.130 3.270 4,691,260 14,786,563 3.1519 2.409 2.401 2.416 2.313 2.416 6,349,196 2.3289 4.15%
2012-05-17 0 3.130 3.130 3.160 3.130 3.240 2,010,369 6,369,519 3.1683 2.313 2.313 2.335 2.313 2.394 2,720,853 2.3410 -0.95%
2012-05-16 0 3.160 3.150 3.180 3.120 3.230 5,988,003 18,803,689 3.1402 2.335 2.327 2.350 2.305 2.387 8,104,220 2.3202 -3.36%
2012-05-15 0 3.270 3.260 3.270 3.120 3.390 8,820,000 28,226,800 3.2003 2.416 2.409 2.416 2.305 2.505 11,937,072 2.3646 -3.82%
2012-05-14 0 3.400 3.380 3.400 3.360 3.570 3,186,801 10,956,867 3.4382 2.512 2.497 2.512 2.483 2.638 4,313,047 2.5404 -2.86%
2012-05-11 0 3.500 3.490 3.500 3.460 3.800 10,246,000 36,121,120 3.5254 2.586 2.579 2.586 2.557 2.808 13,867,034 2.6048 -6.91%
2012-05-10 0 3.760 3.750 3.760 3.720 3.860 4,194,126 15,880,622 3.7864 2.778 2.771 2.778 2.749 2.852 5,676,370 2.7977 2.17%
2012-05-09 0 3.680 3.670 3.690 3.670 3.930 5,309,775 19,938,912 3.7551 2.719 2.712 2.726 2.712 2.904 7,186,300 2.7746 -6.36%
2012-05-08 0 3.930 3.930 3.950 3.930 4.020 1,396,000 5,525,900 3.9584 2.904 2.904 2.919 2.904 2.970 1,889,360 2.9247 0.00%
2012-05-07 0 3.930 3.930 3.940 3.920 4.050 1,850,000 7,291,740 3.9415 2.904 2.904 2.911 2.896 2.992 2,503,808 2.9123 -2.72%
2012-05-04 0 4.040 4.020 4.050 4.010 4.100 1,336,006 5,410,324 4.0496 2.985 2.970 2.992 2.963 3.029 1,808,163 2.9922 0.00%
2012-05-03 0 4.040 4.040 4.050 4.040 4.140 1,835,261 7,437,180 4.0524 2.985 2.985 2.992 2.985 3.059 2,483,860 2.9942 -1.22%
2012-05-02 0 4.090 4.080 4.090 4.070 4.160 1,872,317 7,685,588 4.1049 3.022 3.015 3.022 3.007 3.074 2,534,012 3.0330 0.25%
2012-04-30 0 4.080 4.060 4.080 4.050 4.170 3,100,000 12,753,510 4.1140 3.015 3.000 3.015 2.992 3.081 4,195,570 3.0398 0.25%
2012-04-27 0 4.070 4.060 4.080 4.000 4.230 6,784,061 27,606,083 4.0693 3.007 3.000 3.015 2.955 3.125 9,181,613 3.0067 -2.40%
2012-04-26 0 4.170 4.160 4.170 4.160 4.240 2,978,001 12,445,764 4.1792 3.081 3.074 3.081 3.074 3.133 4,030,455 3.0879 -0.24%
2012-04-25 0 4.180 4.170 4.180 4.170 4.250 2,210,001 9,266,224 4.1929 3.088 3.081 3.088 3.081 3.140 2,991,036 3.0980 0.00%
2012-04-24 0 4.180 4.180 4.190 4.160 4.260 3,637,158 15,325,691 4.2136 3.088 3.088 3.096 3.074 3.148 4,922,564 3.1134 -1.65%
2012-04-23 0 4.250 4.240 4.250 4.230 4.390 1,544,429 6,590,270 4.2671 3.140 3.133 3.140 3.125 3.244 2,090,245 3.1529 -1.39%
2012-04-20 0 4.310 4.300 4.310 4.300 4.360 2,157,986 9,317,620 4.3177 3.185 3.177 3.185 3.177 3.221 2,920,639 3.1903 -1.60%
2012-04-19 0 4.380 4.370 4.380 4.350 4.410 1,050,015 4,597,406 4.3784 3.236 3.229 3.236 3.214 3.258 1,421,100 3.2351 -0.45%
2012-04-18 0 4.400 4.390 4.400 4.370 4.410 831,900 3,655,839 4.3946 3.251 3.244 3.251 3.229 3.258 1,125,901 3.2470 1.38%
2012-04-17 0 4.340 4.330 4.340 4.330 4.460 972,023 4,247,921 4.3702 3.207 3.199 3.207 3.199 3.295 1,315,545 3.2290 -1.14%
2012-04-16 0 4.390 4.380 4.400 4.380 4.430 502,000 2,206,080 4.3946 3.244 3.236 3.251 3.236 3.273 679,412 3.2470 -0.90%
2012-04-13 0 4.430 4.420 4.430 4.350 4.450 1,318,000 5,817,780 4.4141 3.273 3.266 3.273 3.214 3.288 1,783,794 3.2615 2.07%
2012-04-12 0 4.340 4.310 4.350 4.220 4.490 3,777,886 16,249,076 4.3011 3.207 3.185 3.214 3.118 3.318 5,113,027 3.1780 -1.81%
2012-04-11 0 4.420 4.400 4.420 4.400 4.490 1,376,000 6,091,200 4.4267 3.266 3.251 3.266 3.251 3.318 1,862,292 3.2708 -2.21%
2012-04-10 0 4.520 4.520 4.530 4.490 4.600 2,106,002 9,521,969 4.5213 3.340 3.340 3.347 3.318 3.399 2,850,283 3.3407 -2.80%
2012-04-05 0 4.650 4.640 4.650 4.450 4.690 1,383,026 6,378,788 4.6122 3.436 3.428 3.436 3.288 3.465 1,871,801 3.4078 1.75%
2012-04-03 0 4.570 4.570 4.580 4.530 4.600 2,110,000 9,598,900 4.5492 3.377 3.377 3.384 3.347 3.399 2,855,694 3.3613 1.33%
2012-04-02 0 4.510 4.500 4.510 4.400 4.600 3,616,100 16,292,712 4.5056 3.332 3.325 3.332 3.251 3.399 4,894,064 3.3291 -0.44%
2012-03-30 0 4.530 4.550 4.580 4.530 4.630 1,712,062 7,842,969 4.5810 3.347 3.362 3.384 3.347 3.421 2,317,121 3.3848 -1.09%
2012-03-29 0 4.580 4.580 4.600 4.570 4.730 2,432,000 11,244,340 4.6235 3.384 3.384 3.399 3.377 3.495 3,291,492 3.4162 -1.51%
2012-03-28 0 4.650 4.650 4.660 4.650 4.720 706,000 3,303,260 4.6788 3.436 3.436 3.443 3.436 3.487 955,507 3.4571 -0.43%
2012-03-27 0 4.670 4.680 4.700 4.670 4.790 1,074,000 5,066,060 4.7170 3.451 3.458 3.473 3.451 3.539 1,453,562 3.4853 0.43%
2012-03-26 0 4.650 4.630 4.670 4.540 4.680 902,000 4,148,760 4.5995 3.436 3.421 3.451 3.354 3.458 1,220,775 3.3985 1.97%
2012-03-23 0 4.560 4.550 4.590 4.520 4.660 1,407,583 6,418,020 4.5596 3.369 3.362 3.391 3.340 3.443 1,905,036 3.3690 -2.15%
2012-03-22 0 4.660 4.620 4.660 4.600 4.680 1,754,000 8,130,240 4.6353 3.443 3.414 3.443 3.399 3.458 2,373,880 3.4249 1.75%
2012-03-21 0 4.580 4.580 4.600 4.580 4.840 6,783,000 31,487,010 4.6420 3.384 3.384 3.399 3.384 3.576 9,180,177 3.4299 -4.78%
2012-03-20 0 4.810 4.800 4.810 4.800 5.010 4,131,000 20,178,270 4.8846 3.554 3.547 3.554 3.547 3.702 5,590,935 3.6091 -0.82%
2012-03-19 0 4.850 4.850 4.860 4.840 5.090 3,518,000 17,349,884 4.9317 3.584 3.584 3.591 3.576 3.761 4,761,295 3.6439 -2.81%
2012-03-16 0 4.990 4.980 4.990 4.970 5.280 7,418,000 37,260,162 5.0229 3.687 3.680 3.687 3.672 3.901 10,039,592 3.7113 -3.48%
2012-03-15 0 5.170 5.170 5.200 5.140 5.290 1,002,000 5,207,700 5.1973 3.820 3.820 3.842 3.798 3.909 1,356,116 3.8402 -1.90%
2012-03-14 0 5.270 5.270 5.300 5.270 5.390 2,418,048 12,890,411 5.3309 3.894 3.894 3.916 3.894 3.983 3,272,609 3.9389 -1.31%
2012-03-13 0 5.340 5.340 5.350 5.250 5.380 1,832,000 9,731,430 5.3119 3.946 3.946 3.953 3.879 3.975 2,479,446 3.9248 0.00%
2012-03-12 0 5.340 5.310 5.340 5.190 5.350 2,052,000 10,875,200 5.2998 3.946 3.923 3.946 3.835 3.953 2,777,196 3.9159 0.38%
2012-03-09 0 5.320 5.320 5.330 5.180 5.330 3,645,808 19,188,597 5.2632 3.931 3.931 3.938 3.827 3.938 4,934,271 3.8888 3.10%
2012-03-08 0 5.160 5.150 5.170 5.020 5.190 2,372,000 12,099,000 5.1008 3.813 3.805 3.820 3.709 3.835 3,210,287 3.7688 3.61%
2012-03-07 0 4.980 4.970 4.980 4.810 5.040 3,557,000 17,647,100 4.9612 3.680 3.672 3.680 3.554 3.724 4,814,078 3.6657 -1.78%
2012-03-06 0 5.070 5.070 5.090 5.060 5.250 2,337,000 11,935,800 5.1073 3.746 3.746 3.761 3.739 3.879 3,162,918 3.7737 -2.50%
2012-03-05 0 5.200 5.180 5.200 5.150 5.320 2,008,061 10,436,272 5.1972 3.842 3.827 3.842 3.805 3.931 2,717,729 3.8401 -1.70%
2012-03-02 0 5.290 5.290 5.300 5.100 5.300 3,993,000 20,877,280 5.2285 3.909 3.909 3.916 3.768 3.916 5,404,164 3.8632 4.55%
2012-03-01 0 5.060 5.070 5.090 5.040 5.200 2,288,600 11,692,202 5.1089 3.739 3.746 3.761 3.724 3.842 3,097,413 3.7748 -2.32%
2012-02-29 0 5.180 5.170 5.180 5.130 5.230 1,846,000 9,567,290 5.1827 3.827 3.820 3.827 3.790 3.864 2,498,394 3.8294 0.19%
2012-02-28 0 5.170 5.170 5.180 5.080 5.200 1,583,914 8,166,643 5.1560 3.820 3.820 3.827 3.753 3.842 2,143,684 3.8096 1.17%
2012-02-27 0 5.110 5.100 5.130 5.070 5.350 3,331,244 17,174,444 5.1556 3.776 3.768 3.790 3.746 3.953 4,508,537 3.8093 -3.22%
2012-02-24 0 5.280 5.260 5.280 5.240 5.340 1,552,000 8,217,260 5.2946 3.901 3.886 3.901 3.872 3.946 2,100,492 3.9121 -0.19%
2012-02-23 0 5.290 5.280 5.290 5.220 5.340 3,062,000 16,180,460 5.2843 3.909 3.901 3.909 3.857 3.946 4,144,140 3.9044 -0.94%
2012-02-22 0 5.340 5.340 5.350 5.230 5.480 4,599,321 24,721,837 5.3751 3.946 3.946 3.953 3.864 4.049 6,224,765 3.9715 0.38%
2012-02-21 0 5.320 5.310 5.330 5.100 5.340 5,158,000 27,110,770 5.2561 3.931 3.923 3.938 3.768 3.946 6,980,886 3.8836 2.50%
2012-02-20 0 5.190 5.170 5.180 5.170 5.480 13,866,048 74,360,696 5.3628 3.835 3.820 3.827 3.820 4.049 18,766,442 3.9624 -1.89%
2012-02-17 0 5.290 5.290 5.300 5.050 5.310 20,552,000 106,950,096 5.2039 3.909 3.909 3.916 3.731 3.923 27,815,273 3.8450 5.38%
2012-02-16 0 5.020 5.010 5.020 4.850 5.050 12,046,000 59,948,380 4.9766 3.709 3.702 3.709 3.584 3.731 16,303,171 3.6771 3.08%
2012-02-15 0 4.870 4.860 4.870 4.760 4.920 3,046,000 14,759,924 4.8457 3.598 3.591 3.598 3.517 3.635 4,122,486 3.5803 2.53%
2012-02-14 0 4.750 4.740 4.750 4.730 4.850 2,224,000 10,601,320 4.7668 3.510 3.502 3.510 3.495 3.584 3,009,983 3.5221 -0.21%
2012-02-13 0 4.760 4.760 4.800 4.710 4.870 3,507,050 16,859,020 4.8072 3.517 3.517 3.547 3.480 3.598 4,746,475 3.5519 -0.63%
2012-02-10 0 4.790 4.790 4.800 4.760 5.220 19,019,000 94,739,060 4.9813 3.539 3.539 3.547 3.517 3.857 25,740,496 3.6805 -4.01%
2012-02-09 0 4.990 4.990 5.000 4.570 5.000 13,658,000 66,249,050 4.8506 3.687 3.687 3.694 3.377 3.694 18,484,868 3.5840 8.24%
2012-02-08 0 4.610 4.610 4.630 4.510 4.650 3,792,000 17,389,560 4.5859 3.406 3.406 3.421 3.332 3.436 5,132,129 3.3884 2.67%
2012-02-07 0 4.490 4.480 4.500 4.480 4.560 914,000 4,119,700 4.5073 3.318 3.310 3.325 3.310 3.369 1,237,016 3.3304 -0.44%
2012-02-06 0 4.510 4.510 4.530 4.500 4.620 3,004,000 13,681,550 4.5544 3.332 3.332 3.347 3.325 3.414 4,065,642 3.3652 0.00%
2012-02-03 0 4.510 4.510 4.520 4.490 4.540 4,041,547 18,228,117 4.5102 3.332 3.332 3.340 3.318 3.354 5,469,868 3.3325 -0.22%
2012-02-02 0 4.520 4.510 4.540 4.440 4.540 4,684,012 21,016,252 4.4868 3.340 3.332 3.354 3.281 3.354 6,339,387 3.3152 1.12%
2012-02-01 0 4.470 4.470 4.480 4.400 4.490 1,250,000 5,565,640 4.4525 3.303 3.303 3.310 3.251 3.318 1,691,762 3.2898 0.45%
2012-01-31 0 4.450 4.430 4.450 4.400 4.550 3,482,000 15,414,950 4.4270 3.288 3.273 3.288 3.251 3.362 4,712,572 3.2710 -1.33%
2012-01-30 0 4.510 4.510 4.540 4.500 4.650 1,758,200 8,025,950 4.5649 3.332 3.332 3.354 3.325 3.436 2,379,565 3.3729 -1.96%
2012-01-27 0 4.600 4.600 4.610 4.580 4.770 6,612,000 30,772,120 4.6540 3.399 3.399 3.406 3.384 3.524 8,948,744 3.4387 0.00%
2012-01-26 0 4.600 4.610 4.640 4.540 4.730 4,430,000 20,479,100 4.6228 3.399 3.406 3.428 3.354 3.495 5,995,604 3.4157 -1.71%
2012-01-20 0 4.680 4.670 4.690 4.540 4.800 4,024,000 18,700,850 4.6473 3.458 3.451 3.465 3.354 3.547 5,446,120 3.4338 -1.06%
2012-01-19 0 4.730 4.730 4.750 4.630 4.770 7,568,000 35,802,540 4.7308 3.495 3.495 3.510 3.421 3.524 10,242,604 3.4955 2.16%
2012-01-18 0 4.630 4.620 4.630 4.570 4.640 2,324,000 10,734,980 4.6192 3.421 3.414 3.421 3.377 3.428 3,145,324 3.4130 0.00%
2012-01-17 0 4.630 4.610 4.630 4.470 4.650 4,188,000 19,233,140 4.5924 3.421 3.406 3.421 3.303 3.436 5,668,079 3.3932 2.66%
2012-01-16 0 4.510 4.500 4.510 4.430 4.530 1,134,000 5,089,440 4.4880 3.332 3.325 3.332 3.273 3.347 1,534,766 3.3161 -1.10%
2012-01-13 0 4.560 4.560 4.570 4.510 4.720 2,316,200 10,704,980 4.6218 3.369 3.369 3.377 3.332 3.487 3,134,767 3.4149 -0.87%
2012-01-12 0 4.600 4.590 4.600 4.410 4.640 4,462,000 20,308,390 4.5514 3.399 3.391 3.399 3.258 3.428 6,038,913 3.3629 3.60%
2012-01-11 0 4.440 4.440 4.450 4.320 4.490 3,326,000 14,715,980 4.4245 3.281 3.281 3.288 3.192 3.318 4,501,440 3.2692 1.83%
2012-01-10 0 4.360 4.360 4.370 4.250 4.370 3,102,000 13,292,720 4.2852 3.221 3.221 3.229 3.140 3.229 4,198,276 3.1662 2.35%
2012-01-09 0 4.260 4.260 4.300 4.140 4.300 1,194,000 5,053,830 4.2327 3.148 3.148 3.177 3.059 3.177 1,615,971 3.1274 0.00%
2012-01-06 0 4.260 4.250 4.260 4.220 4.270 952,000 4,039,810 4.2435 3.148 3.140 3.148 3.118 3.155 1,288,446 3.1354 -0.70%
2012-01-05 0 4.290 4.270 4.290 4.250 4.300 1,698,000 7,251,362 4.2705 3.170 3.155 3.170 3.140 3.177 2,298,089 3.1554 0.00%
2012-01-04 0 4.290 4.280 4.290 4.260 4.330 1,498,000 6,422,760 4.2876 3.170 3.162 3.170 3.148 3.199 2,027,408 3.1680 0.47%
2012-01-03 0 4.270 4.260 4.300 4.260 4.350 1,244,000 5,326,400 4.2817 3.155 3.148 3.177 3.148 3.214 1,683,641 3.1636 -0.23%
2011-12-30 0 4.280 4.250 4.290 4.240 4.290 736,752 3,141,678 4.2642 3.162 3.140 3.170 3.133 3.170 997,127 3.1507 0.71%
2011-12-29 0 4.250 4.230 4.240 4.220 4.340 1,776,000 7,556,520 4.2548 3.140 3.125 3.133 3.118 3.207 2,403,655 3.1438 -0.70%
2011-12-28 0 4.280 4.270 4.300 4.200 4.360 1,594,000 6,821,720 4.2796 3.162 3.155 3.177 3.103 3.221 2,157,335 3.1621 -0.93%
2011-12-23 0 4.320 4.310 4.320 4.240 4.330 2,052,000 8,783,294 4.2804 3.192 3.185 3.192 3.133 3.199 2,777,196 3.1626 2.37%
2011-12-22 0 4.220 4.220 4.240 4.180 4.240 602,111 2,535,913 4.2117 3.118 3.118 3.133 3.088 3.133 814,903 3.1119 0.00%
2011-12-21 0 4.220 4.210 4.220 4.160 4.330 2,558,000 10,814,150 4.2276 3.118 3.111 3.118 3.074 3.199 3,462,022 3.1237 -0.24%
2011-12-20 0 4.230 4.220 4.240 4.190 4.350 1,491,500 6,321,460 4.2383 3.125 3.118 3.133 3.096 3.214 2,018,610 3.1316 0.00%
2011-12-19 0 4.230 4.230 4.240 4.200 4.300 1,718,000 7,297,760 4.2478 3.125 3.125 3.133 3.103 3.177 2,325,158 3.1386 -1.63%
2011-12-16 0 4.300 4.300 4.330 4.290 4.370 1,584,036 6,860,804 4.3312 3.177 3.177 3.199 3.170 3.229 2,143,849 3.2002 0.23%
2011-12-15 0 4.290 4.290 4.300 4.280 4.400 1,194,183 5,140,193 4.3044 3.170 3.170 3.177 3.162 3.251 1,616,219 3.1804 -2.50%
2011-12-14 0 4.400 4.400 4.430 4.360 4.480 886,000 3,925,300 4.4304 3.251 3.251 3.273 3.221 3.310 1,199,121 3.2735 0.23%
2011-12-13 0 4.390 4.390 4.400 4.380 4.520 1,474,893 6,542,811 4.4361 3.244 3.244 3.251 3.236 3.340 1,996,134 3.2777 -3.09%
2011-12-12 0 4.530 4.500 4.540 4.510 4.640 1,682,000 7,686,460 4.5698 3.347 3.325 3.354 3.332 3.428 2,276,435 3.3765 0.00%
2011-12-09 0 4.530 4.530 4.540 4.500 4.600 2,548,800 11,573,840 4.5409 3.347 3.347 3.354 3.325 3.399 3,449,570 3.3552 -2.37%
2011-12-08 0 4.640 4.630 4.650 4.550 4.660 1,998,400 9,195,268 4.6013 3.428 3.421 3.436 3.362 3.443 2,704,654 3.3998 0.00%
2011-12-07 0 4.640 4.630 4.640 4.580 4.640 1,332,000 6,131,760 4.6034 3.428 3.421 3.428 3.384 3.428 1,802,742 3.4014 0.65%
2011-12-06 0 4.610 4.590 4.610 4.540 4.630 2,152,000 9,860,660 4.5821 3.406 3.391 3.406 3.354 3.421 2,912,537 3.3856 -0.86%
2011-12-05 0 4.650 4.650 4.660 4.500 4.680 2,708,122 12,560,171 4.6380 3.436 3.436 3.443 3.325 3.458 3,665,198 3.4269 0.87%
2011-12-02 0 4.610 4.600 4.610 4.510 4.640 2,162,000 9,891,420 4.5751 3.406 3.399 3.406 3.332 3.428 2,926,071 3.3804 -0.43%
2011-12-01 0 4.630 4.630 4.640 4.550 4.700 3,834,061 17,684,107 4.6124 3.421 3.421 3.428 3.362 3.473 5,189,055 3.4080 4.63%
2011-11-30 0 4.450 4.440 4.460 4.440 4.580 2,524,000 11,333,280 4.4902 3.270 3.262 3.277 3.262 3.365 3,435,305 3.2991 -0.89%
2011-11-29 0 4.490 4.470 4.500 4.340 4.530 3,074,408 13,647,788 4.4392 3.299 3.284 3.306 3.189 3.328 4,184,441 3.2616 3.46%
2011-11-28 0 4.340 4.320 4.350 4.280 4.380 1,854,341 8,028,922 4.3298 3.189 3.174 3.196 3.145 3.218 2,523,862 3.1812 2.60%
2011-11-25 0 4.230 4.220 4.230 4.220 4.370 1,512,000 6,475,040 4.2824 3.108 3.101 3.108 3.101 3.211 2,057,917 3.1464 -3.42%
2011-11-24 0 4.380 4.380 4.390 4.320 4.410 1,620,000 7,089,040 4.3760 3.218 3.218 3.225 3.174 3.240 2,204,911 3.2151 -0.45%
2011-11-23 0 4.400 4.380 4.400 4.350 4.500 2,646,000 11,642,020 4.3999 3.233 3.218 3.233 3.196 3.306 3,601,354 3.2327 -2.00%
2011-11-22 0 4.490 4.470 4.490 4.320 4.490 3,528,000 15,480,056 4.3878 3.299 3.284 3.299 3.174 3.299 4,801,805 3.2238 1.81%
2011-11-21 0 4.410 4.400 4.410 4.340 4.460 3,943,000 17,372,600 4.4059 3.240 3.233 3.240 3.189 3.277 5,366,644 3.2371 -1.12%
2011-11-18 0 4.460 4.450 4.460 4.270 4.470 7,636,090 33,247,563 4.3540 3.277 3.270 3.277 3.137 3.284 10,393,146 3.1990 -0.67%
2011-11-17 0 4.490 4.480 4.490 4.440 4.570 5,896,000 26,454,560 4.4869 3.299 3.292 3.299 3.262 3.358 8,024,786 3.2966 -1.97%
2011-11-16 0 4.580 4.570 4.580 4.530 4.670 5,676,000 25,923,640 4.5672 3.365 3.358 3.365 3.328 3.431 7,725,353 3.3557 -1.29%
2011-11-15 0 4.640 4.640 4.650 4.560 4.710 6,263,000 29,119,100 4.6494 3.409 3.409 3.416 3.350 3.461 8,524,293 3.4160 0.43%
2011-11-14 0 4.620 4.620 4.630 4.610 4.730 4,320,000 20,102,560 4.6534 3.394 3.394 3.402 3.387 3.475 5,879,762 3.4189 0.22%
2011-11-11 0 4.610 4.610 4.620 4.570 4.670 3,212,000 14,790,200 4.6047 3.387 3.387 3.394 3.358 3.431 4,371,712 3.3832 1.54%
2011-11-10 0 4.540 4.540 4.570 4.510 4.650 10,189,000 46,727,934 4.5861 3.336 3.336 3.358 3.314 3.416 13,867,799 3.3695 -4.82%
2011-11-09 0 4.770 4.760 4.770 4.730 4.920 6,443,000 30,893,560 4.7949 3.505 3.497 3.505 3.475 3.615 8,769,283 3.5229 -0.63%
2011-11-08 0 4.800 4.800 4.810 4.760 4.960 7,592,000 36,652,120 4.8277 3.527 3.527 3.534 3.497 3.644 10,333,137 3.5470 -2.83%
2011-11-07 0 4.940 4.930 4.940 4.850 5.010 3,314,000 16,382,180 4.9433 3.630 3.622 3.630 3.563 3.681 4,510,539 3.6320 0.20%
2011-11-04 0 4.930 4.930 4.940 4.900 5.060 7,908,608 39,323,919 4.9723 3.622 3.622 3.630 3.600 3.718 10,764,058 3.6533 1.02%
2011-11-03 0 4.880 4.840 4.880 4.780 5.000 9,876,000 48,373,540 4.8981 3.585 3.556 3.585 3.512 3.674 13,441,788 3.5987 -0.41%
2011-11-02 0 4.900 4.890 4.910 4.600 4.970 9,633,200 46,275,640 4.8038 3.600 3.593 3.607 3.380 3.652 13,111,324 3.5294 2.08%
2011-11-01 0 4.800 4.800 4.820 4.720 4.920 6,603,000 31,892,000 4.8299 3.527 3.527 3.541 3.468 3.615 8,987,052 3.5487 -2.83%
2011-10-31 0 4.940 4.930 4.940 4.870 5.030 7,862,769 38,859,097 4.9422 3.630 3.622 3.630 3.578 3.696 10,701,668 3.6311 1.44%
2011-10-28 0 4.870 4.870 4.880 4.850 5.280 24,172,853 122,378,267 5.0626 3.578 3.578 3.585 3.563 3.879 32,900,605 3.7196 -2.01%
2011-10-27 0 4.970 4.970 4.980 4.750 5.040 35,125,000 173,132,670 4.9290 3.652 3.652 3.659 3.490 3.703 47,807,090 3.6215 5.97%
2011-10-26 0 4.690 4.680 4.690 4.530 4.730 32,354,523 149,677,467 4.6262 3.446 3.439 3.446 3.328 3.475 44,036,316 3.3990 -2.29%
2011-10-25 0 4.800 4.790 4.800 4.700 5.490 81,897,368 399,652,638 4.8799 3.527 3.519 3.527 3.453 4.034 111,466,899 3.5854 -16.38%
2011-10-24 0 5.740 5.740 5.750 5.600 5.760 11,359,010 64,293,822 5.6602 4.217 4.217 4.225 4.114 4.232 15,460,248 4.1587 7.89%
2011-10-21 0 5.320 5.310 5.320 5.240 5.440 8,344,498 44,243,309 5.3021 3.909 3.901 3.909 3.850 3.997 11,357,329 3.8956 1.53%
2011-10-20 0 5.240 5.220 5.240 5.140 5.330 5,408,000 28,288,040 5.2308 3.850 3.835 3.850 3.776 3.916 7,360,591 3.8432 -3.14%
2011-10-19 0 5.410 5.400 5.410 5.000 5.550 9,242,061 49,487,069 5.3545 3.975 3.968 3.975 3.674 4.078 12,578,962 3.9341 9.96%
2011-10-18 0 4.920 4.910 4.920 4.870 5.140 4,802,100 23,847,364 4.9660 3.615 3.607 3.615 3.578 3.776 6,535,927 3.6487 -7.52%
2011-10-17 0 5.320 5.310 5.340 5.250 5.440 5,558,000 29,603,060 5.3262 3.909 3.901 3.923 3.857 3.997 7,564,749 3.9133 3.70%
2011-10-14 0 5.130 5.120 5.130 5.060 5.390 5,062,183 26,103,837 5.1566 3.769 3.762 3.769 3.718 3.960 6,889,914 3.7887 -5.70%
2011-10-13 0 5.440 5.410 5.420 5.240 5.550 7,521,008 40,796,693 5.4244 3.997 3.975 3.982 3.850 4.078 10,236,513 3.9854 4.21%
2011-10-12 0 5.220 5.210 5.220 4.710 5.220 6,750,000 34,262,060 5.0759 3.835 3.828 3.835 3.461 3.835 9,187,128 3.7294 6.53%
2011-10-11 0 4.900 4.870 4.880 4.650 4.990 8,458,000 40,857,730 4.8307 3.600 3.578 3.585 3.416 3.666 11,511,811 3.5492 10.36%
2011-10-10 0 4.440 4.440 4.450 4.370 4.760 4,472,000 20,066,870 4.4872 3.262 3.262 3.270 3.211 3.497 6,086,642 3.2969 -4.31%
2011-10-07 0 4.640 4.620 4.630 4.580 4.790 6,219,671 29,124,340 4.6826 3.409 3.394 3.402 3.365 3.519 8,465,320 3.4404 3.80%
2011-10-06 0 4.470 4.470 4.480 4.110 4.480 5,769,653 24,763,785 4.2921 3.284 3.284 3.292 3.020 3.292 7,852,820 3.1535 12.03%
2011-10-04 0 3.990 3.980 4.000 3.850 4.370 13,879,920 56,185,960 4.0480 2.932 2.924 2.939 2.829 3.211 18,891,348 2.9742 -8.90%
2011-10-03 0 4.380 4.380 4.410 4.300 4.730 7,426,024 32,499,165 4.3764 3.218 3.218 3.240 3.159 3.475 10,107,234 3.2154 -10.61%
2011-09-30 0 4.900 4.900 4.910 4.800 5.050 5,086,482 24,938,203 4.9028 3.600 3.600 3.607 3.527 3.710 6,922,987 3.6022 -2.78%
2011-09-28 0 5.040 5.040 5.050 4.760 5.230 6,350,200 31,857,204 5.0167 3.703 3.703 3.710 3.497 3.843 8,642,977 3.6859 3.49%
2011-09-27 0 4.870 4.860 4.880 4.560 4.880 6,926,000 32,468,940 4.6880 3.578 3.571 3.585 3.350 3.585 9,426,673 3.4444 10.43%
2011-09-26 0 4.410 4.390 4.400 4.220 5.120 9,041,061 40,335,680 4.4614 3.240 3.225 3.233 3.101 3.762 12,305,390 3.2779 -11.80%
2011-09-23 0 5.000 5.000 5.040 4.530 5.200 7,250,000 35,372,248 4.8789 3.674 3.674 3.703 3.328 3.821 9,867,656 3.5847 -1.38%
2011-09-22 0 5.070 5.060 5.070 5.060 5.450 7,164,000 37,461,840 5.2292 3.725 3.718 3.725 3.718 4.004 9,750,605 3.8420 -8.15%
2011-09-21 0 5.520 5.510 5.520 5.270 5.650 4,426,000 24,306,812 5.4918 4.056 4.048 4.056 3.872 4.151 6,024,034 4.0350 0.55%
2011-09-20 0 5.490 5.490 5.500 5.120 5.560 4,970,000 26,496,410 5.3313 4.034 4.034 4.041 3.762 4.085 6,764,448 3.9170 0.00%
2011-09-19 0 5.490 5.480 5.490 5.350 5.900 5,534,012 30,541,264 5.5188 4.034 4.026 4.034 3.931 4.335 7,532,100 4.0548 -4.85%
2011-09-16 0 5.770 5.760 5.770 5.630 5.790 6,264,338 35,692,416 5.6977 4.239 4.232 4.239 4.136 4.254 8,526,114 4.1862 4.15%
2011-09-15 0 5.540 5.540 5.550 5.480 5.840 12,287,270 69,199,188 5.6318 4.070 4.070 4.078 4.026 4.291 16,723,662 4.1378 -1.07%
2011-09-14 0 5.600 5.610 5.640 5.570 6.410 16,326,373 94,196,425 5.7696 4.114 4.122 4.144 4.092 4.710 22,221,107 4.2391 -10.40%
2011-09-12 0 6.250 6.250 6.280 6.200 6.380 4,080,000 25,694,300 6.2976 4.592 4.592 4.614 4.555 4.688 5,553,108 4.6270 -3.85%
2011-09-09 0 6.500 6.500 6.510 6.500 6.700 2,526,002 16,578,113 6.5630 4.776 4.776 4.783 4.776 4.923 3,438,030 4.8220 -1.37%
2011-09-08 0 6.590 6.590 6.600 6.530 6.870 4,219,000 27,926,450 6.6192 4.842 4.842 4.849 4.798 5.048 5,742,295 4.8633 -2.08%
2011-09-07 0 6.730 6.720 6.730 6.530 6.740 2,714,000 18,040,320 6.6471 4.945 4.937 4.945 4.798 4.952 3,693,906 4.8838 3.06%
2011-09-06 0 6.530 6.530 6.560 6.320 6.560 3,002,000 19,314,440 6.4339 4.798 4.798 4.820 4.643 4.820 4,085,890 4.7271 0.31%
2011-09-05 0 6.510 6.500 6.520 6.450 6.780 3,381,628 22,278,003 6.5880 4.783 4.776 4.790 4.739 4.981 4,602,585 4.8403 -4.12%
2011-09-02 0 6.790 6.790 6.820 6.700 7.030 4,887,708 33,319,695 6.8170 4.989 4.989 5.011 4.923 5.165 6,652,444 5.0086 -4.90%
2011-09-01 0 7.140 7.120 7.150 7.070 7.300 4,624,399 33,014,878 7.1393 5.246 5.231 5.253 5.194 5.363 6,294,066 5.2454 -0.14%
2011-08-31 0 7.150 7.140 7.150 6.710 7.150 5,762,000 40,296,176 6.9934 5.253 5.246 5.253 4.930 5.253 7,842,404 5.1382 5.46%
2011-08-30 0 6.780 6.770 6.820 6.630 6.840 5,149,422 34,911,236 6.7796 4.981 4.974 5.011 4.871 5.026 7,008,651 4.9812 1.35%
2011-08-29 0 6.690 6.680 6.690 6.310 6.700 5,209,098 33,845,728 6.4974 4.915 4.908 4.915 4.636 4.923 7,089,874 4.7738 6.02%
2011-08-26 0 6.310 6.300 6.310 6.270 6.420 2,668,000 16,887,192 6.3295 4.636 4.629 4.636 4.607 4.717 3,631,297 4.6505 0.32%
2011-08-25 0 6.290 6.280 6.290 6.200 6.650 3,882,000 24,725,380 6.3692 4.621 4.614 4.621 4.555 4.886 5,283,619 4.6796 -3.23%
2011-08-24 0 6.500 6.500 6.520 6.490 6.710 2,574,000 16,954,816 6.5870 4.776 4.776 4.790 4.768 4.930 3,503,358 4.8396 -0.91%
2011-08-23 0 6.560 6.520 6.560 6.120 6.640 3,405,500 21,888,640 6.4274 4.820 4.790 4.820 4.497 4.879 4,635,076 4.7224 3.96%
2011-08-22 0 6.310 6.320 6.330 6.090 6.840 6,880,000 43,469,500 6.3182 4.636 4.643 4.651 4.474 5.026 9,364,065 4.6422 -5.54%
2011-08-19 0 6.680 6.660 6.680 6.630 6.800 2,806,000 18,874,580 6.7265 4.908 4.893 4.908 4.871 4.996 3,819,123 4.9421 -4.57%
2011-08-18 0 7.000 6.980 7.000 6.980 7.290 4,442,000 31,678,880 7.1317 5.143 5.128 5.143 5.128 5.356 6,045,810 5.2398 -0.43%
2011-08-17 0 7.030 7.040 7.050 6.970 7.100 3,434,000 24,163,200 7.0365 5.165 5.172 5.180 5.121 5.217 4,673,866 5.1699 -0.99%
2011-08-16 0 7.100 7.100 7.110 7.040 7.320 3,866,317 27,599,093 7.1383 5.217 5.217 5.224 5.172 5.378 5,262,274 5.2447 -0.14%
2011-08-15 0 7.110 7.100 7.110 6.840 7.180 4,951,752 34,541,958 6.9757 5.224 5.217 5.224 5.026 5.275 6,739,611 5.1252 4.87%
2011-08-12 0 6.780 6.770 6.780 6.620 6.980 2,604,000 17,669,740 6.7856 4.981 4.974 4.981 4.864 5.128 3,544,190 4.9856 -0.15%
2011-08-11 0 6.790 6.740 6.790 6.530 6.800 4,024,426 27,042,117 6.7195 4.989 4.952 4.989 4.798 4.996 5,477,469 4.9370 -0.15%
2011-08-10 0 6.800 6.800 6.810 6.500 6.920 7,091,007 47,774,993 6.7374 4.996 4.996 5.003 4.776 5.084 9,651,257 4.9501 6.25%
2011-08-09 0 6.400 6.400 6.410 6.000 6.550 9,614,000 60,680,152 6.3116 4.702 4.702 4.710 4.408 4.812 13,085,192 4.6373 -1.23%
2011-08-08 0 6.480 6.470 6.490 5.980 6.730 12,344,013 78,126,273 6.3291 4.761 4.754 4.768 4.394 4.945 16,800,892 4.6501 -4.14%
2011-08-05 0 6.760 6.760 6.800 6.610 6.980 10,144,000 69,332,510 6.8348 4.967 4.967 4.996 4.857 5.128 13,806,551 5.0217 -7.14%
2011-08-04 0 7.280 7.290 7.300 7.250 7.670 5,464,000 40,497,520 7.4117 5.349 5.356 5.363 5.327 5.635 7,436,810 5.4456 -3.45%
2011-08-03 0 7.540 7.540 7.580 7.450 7.600 7,357,000 55,265,072 7.5119 5.540 5.540 5.569 5.474 5.584 10,013,289 5.5192 -2.58%
2011-08-02 0 7.740 7.740 7.750 7.700 7.870 3,469,123 26,965,229 7.7729 5.687 5.687 5.694 5.657 5.782 4,721,670 5.7110 -1.65%
2011-08-01 0 7.870 7.850 7.870 7.650 7.910 6,953,391 54,391,814 7.8223 5.782 5.768 5.782 5.621 5.812 9,463,954 5.7473 2.74%
2011-07-29 0 7.660 7.640 7.650 7.640 8.120 13,458,966 106,754,720 7.9319 5.628 5.613 5.621 5.613 5.966 18,318,406 5.8277 -2.17%
2011-07-28 0 7.830 7.830 7.840 7.420 7.880 7,248,000 56,270,940 7.7637 5.753 5.753 5.760 5.452 5.790 9,864,933 5.7041 2.89%
2011-07-27 0 7.610 7.600 7.610 7.540 7.730 4,210,000 32,041,840 7.6109 5.591 5.584 5.591 5.540 5.679 5,730,045 5.5919 -0.60%
2011-07-26 0 7.760 7.760 7.780 7.670 7.880 3,659,838 28,529,541 7.7953 5.625 5.625 5.640 5.560 5.712 5,048,910 5.6506 1.57%
2011-07-25 0 7.640 7.620 7.630 7.510 7.740 2,102,000 16,035,940 7.6289 5.538 5.524 5.531 5.444 5.611 2,899,803 5.5300 -1.29%
2011-07-22 0 7.740 7.740 7.760 7.430 7.790 9,664,650 74,128,927 7.6701 5.611 5.611 5.625 5.386 5.647 13,332,816 5.5599 4.17%
2011-07-21 0 7.430 7.420 7.430 7.320 7.510 1,924,000 14,211,940 7.3867 5.386 5.379 5.386 5.306 5.444 2,654,244 5.3544 -0.54%
2011-07-20 0 7.470 7.470 7.490 7.410 7.620 2,740,487 20,508,657 7.4836 5.415 5.415 5.429 5.371 5.524 3,780,624 5.4247 -0.27%
2011-07-19 0 7.490 7.450 7.480 7.240 7.490 4,334,000 31,934,557 7.3684 5.429 5.400 5.422 5.248 5.429 5,978,947 5.3412 0.54%
2011-07-18 0 7.450 7.450 7.460 7.280 7.480 4,676,078 34,448,119 7.3669 5.400 5.400 5.408 5.277 5.422 6,450,859 5.3401 2.76%
2011-07-15 0 7.250 7.270 7.300 7.200 7.360 2,114,700 15,378,901 7.2724 5.255 5.270 5.292 5.219 5.335 2,917,323 5.2716 -1.49%
2011-07-14 0 7.360 7.360 7.370 7.250 7.500 1,766,000 12,990,920 7.3561 5.335 5.335 5.342 5.255 5.437 2,436,276 5.3323 -0.94%
2011-07-13 0 7.430 7.430 7.440 7.150 7.450 3,184,024 23,496,075 7.3794 5.386 5.386 5.393 5.183 5.400 4,392,503 5.3491 3.92%
2011-07-12 0 7.150 7.140 7.150 7.100 7.420 5,269,000 37,913,220 7.1955 5.183 5.176 5.183 5.147 5.379 7,268,821 5.2159 -3.77%
2011-07-11 0 7.430 7.420 7.430 7.350 7.620 4,376,000 32,563,980 7.4415 5.386 5.379 5.386 5.328 5.524 6,036,888 5.3942 -1.98%
2011-07-08 0 7.580 7.560 7.570 7.560 7.880 6,644,000 50,838,258 7.6518 5.495 5.480 5.487 5.480 5.712 9,165,695 5.5466 -1.69%
2011-07-07 0 7.710 7.700 7.730 7.680 7.890 4,734,699 36,824,971 7.7777 5.589 5.582 5.603 5.567 5.719 6,531,729 5.6379 0.26%
2011-07-06 0 7.690 7.680 7.690 7.550 7.840 5,640,060 43,603,122 7.7310 5.574 5.567 5.574 5.473 5.683 7,780,715 5.6040 1.45%
2011-07-05 0 7.580 7.570 7.580 7.530 7.850 5,896,000 44,868,100 7.6099 5.495 5.487 5.495 5.458 5.690 8,133,795 5.5163 -2.32%
2011-07-04 0 7.760 7.750 7.760 7.650 7.960 8,402,002 65,600,243 7.8077 5.625 5.618 5.625 5.545 5.770 11,590,937 5.6596 2.65%
2011-06-30 0 7.560 7.570 7.580 7.530 7.700 5,925,000 45,029,130 7.5999 5.480 5.487 5.495 5.458 5.582 8,173,802 5.5090 -0.79%
2011-06-29 0 7.620 7.610 7.620 7.510 7.840 11,147,072 85,738,173 7.6915 5.524 5.516 5.524 5.444 5.683 15,377,884 5.5754 -0.26%
2011-06-28 0 7.640 7.620 7.640 7.490 7.730 9,567,000 72,991,560 7.6295 5.538 5.524 5.538 5.429 5.603 13,198,104 5.5305 0.53%
2011-06-27 0 7.600 7.590 7.600 7.300 7.700 9,618,512 72,685,291 7.5568 5.509 5.502 5.509 5.292 5.582 13,269,167 5.4778 2.84%
2011-06-24 0 7.390 7.390 7.400 7.130 7.500 21,515,682 157,092,018 7.3013 5.357 5.357 5.364 5.168 5.437 29,681,845 5.2925 3.65%
2011-06-23 0 7.130 7.120 7.140 6.840 7.190 6,991,000 49,153,994 7.0310 5.168 5.161 5.176 4.958 5.212 9,644,397 5.0966 0.85%
2011-06-22 0 7.070 7.070 7.080 6.970 7.280 9,215,000 65,996,690 7.1619 5.125 5.125 5.132 5.052 5.277 12,712,504 5.1915 2.46%
2011-06-21 0 6.900 6.890 6.900 6.710 6.940 4,186,000 28,622,040 6.8376 5.002 4.994 5.002 4.864 5.031 5,774,774 4.9564 3.29%
2011-06-20 0 6.680 6.660 6.720 6.650 6.990 3,977,000 27,005,950 6.7905 4.842 4.828 4.871 4.820 5.067 5,486,449 4.9223 -2.05%
2011-06-17 0 6.820 6.800 6.820 6.760 6.940 4,106,000 28,062,170 6.8344 4.944 4.929 4.944 4.900 5.031 5,664,410 4.9541 0.15%
2011-06-16 0 6.810 6.810 6.820 6.700 6.960 9,318,905 63,542,411 6.8187 4.936 4.936 4.944 4.857 5.045 12,855,846 4.9427 -3.27%
2011-06-15 0 7.040 7.030 7.050 6.990 7.280 9,352,048 66,513,016 7.1121 5.103 5.096 5.110 5.067 5.277 12,901,568 5.1554 -1.95%
2011-06-14 0 7.180 7.170 7.180 7.160 7.380 6,502,242 47,066,216 7.2385 5.205 5.197 5.205 5.190 5.350 8,970,133 5.2470 -1.78%
2011-06-13 0 7.310 7.280 7.310 6.710 7.310 7,790,183 55,438,277 7.1164 5.299 5.277 5.299 4.864 5.299 10,746,906 5.1585 3.54%
2011-06-10 0 7.060 7.060 7.080 7.000 7.730 13,256,000 96,245,640 7.2605 5.118 5.118 5.132 5.074 5.603 18,287,244 5.2630 -7.11%
2011-06-09 0 7.600 7.590 7.600 7.370 7.750 11,736,222 88,422,671 7.5342 5.509 5.502 5.509 5.342 5.618 16,190,643 5.4613 1.74%
2011-06-08 0 7.470 7.460 7.470 7.320 7.640 8,128,193 60,721,224 7.4704 5.415 5.408 5.415 5.306 5.538 11,213,205 5.4152 -0.66%
2011-06-07 0 7.520 7.500 7.510 7.350 7.840 14,431,877 109,449,305 7.5839 5.451 5.437 5.444 5.328 5.683 19,909,419 5.4974 -3.47%
2011-06-03 0 7.790 7.730 7.780 7.600 8.000 18,095,758 142,245,846 7.8607 5.647 5.603 5.640 5.509 5.799 24,963,907 5.6981 1.04%
2011-06-02 0 7.710 7.700 7.710 7.300 7.800 19,737,349 149,785,463 7.5889 5.589 5.582 5.589 5.292 5.654 27,228,555 5.5010 0.52%
2011-06-01 0 7.670 7.660 7.670 7.360 7.730 26,827,530 203,545,424 7.5872 5.560 5.553 5.560 5.335 5.603 37,009,776 5.4998 4.35%
2011-05-31 0 7.350 7.350 7.360 6.650 7.390 46,184,345 326,305,258 7.0653 5.328 5.328 5.335 4.820 5.357 63,713,367 5.1215 15.57%
2011-05-30 0 6.360 6.320 6.330 6.310 6.880 13,075,204 86,410,629 6.6087 4.610 4.581 4.588 4.574 4.987 18,037,828 4.7905 -5.50%
2011-05-27 0 6.730 6.740 6.750 6.550 6.900 9,525,153 63,897,378 6.7083 4.878 4.886 4.893 4.748 5.002 13,140,374 4.8627 -0.88%
2011-05-26 0 6.790 6.790 6.800 6.430 6.800 12,564,000 83,928,680 6.6801 4.922 4.922 4.929 4.661 4.929 17,332,599 4.8422 5.93%
2011-05-25 0 6.410 6.410 6.420 6.270 6.490 5,739,053 36,717,782 6.3979 4.646 4.646 4.654 4.545 4.704 7,917,280 4.6377 -0.93%
2011-05-24 0 6.470 6.460 6.480 6.080 6.500 10,352,000 65,770,190 6.3534 4.690 4.683 4.697 4.407 4.712 14,281,047 4.6054 5.03%
2011-05-23 0 6.160 6.150 6.160 6.050 6.320 3,894,384 24,051,098 6.1758 4.465 4.458 4.465 4.386 4.581 5,372,477 4.4767 -2.53%
2011-05-20 0 6.320 6.290 6.300 6.240 6.550 11,110,183 71,151,467 6.4042 4.581 4.559 4.567 4.523 4.748 15,326,994 4.6422 0.64%
2011-05-19 0 6.280 6.280 6.300 6.030 6.360 5,184,388 32,516,172 6.2719 4.552 4.552 4.567 4.371 4.610 7,152,095 4.5464 4.32%
2011-05-18 0 6.020 6.020 6.030 5.950 6.150 2,129,000 12,862,410 6.0415 4.364 4.364 4.371 4.313 4.458 2,937,051 4.3794 0.00%
2011-05-17 0 6.020 6.010 6.020 5.920 6.100 2,816,425 16,920,503 6.0078 4.364 4.357 4.364 4.291 4.422 3,885,384 4.3549 -1.31%
2011-05-16 0 6.100 6.110 6.120 6.080 6.200 2,082,518 12,744,539 6.1198 4.422 4.429 4.436 4.407 4.494 2,872,927 4.4361 -1.29%
2011-05-13 0 6.180 6.180 6.210 6.120 6.300 1,442,000 8,943,620 6.2022 4.480 4.480 4.501 4.436 4.567 1,989,303 4.4959 -0.96%
2011-05-12 0 6.240 6.240 6.250 6.220 6.350 1,704,012 10,691,684 6.2744 4.523 4.523 4.530 4.509 4.603 2,350,761 4.5482 -1.42%
2011-05-11 0 6.330 6.320 6.330 6.220 6.410 2,202,623 13,934,621 6.3264 4.588 4.581 4.588 4.509 4.646 3,038,617 4.5858 -0.63%
2011-05-09 0 6.370 6.340 6.350 6.350 6.490 2,398,000 15,355,660 6.4035 4.617 4.596 4.603 4.603 4.704 3,308,148 4.6418 -0.31%
2011-05-06 0 6.390 6.380 6.390 6.240 6.410 3,026,000 19,231,290 6.3554 4.632 4.625 4.632 4.523 4.646 4,174,502 4.6068 0.79%
2011-05-05 0 6.340 6.350 6.360 6.120 6.410 5,108,519 32,168,469 6.2970 4.596 4.603 4.610 4.436 4.646 7,047,430 4.5646 4.45%
2011-05-04 0 6.070 6.060 6.080 5.880 6.370 8,116,012 48,833,313 6.0169 4.400 4.393 4.407 4.262 4.617 11,196,401 4.3615 -4.26%
2011-05-03 0 6.340 6.340 6.350 6.290 6.430 5,026,667 31,949,758 6.3561 4.596 4.596 4.603 4.559 4.661 6,934,512 4.6074 1.44%
2011-04-29 0 6.250 6.240 6.250 6.220 6.550 4,477,000 28,546,140 6.3762 4.530 4.523 4.530 4.509 4.748 6,176,222 4.6219 -2.95%
2011-04-28 0 6.440 6.420 6.440 6.390 6.820 6,185,550 40,693,672 6.5788 4.668 4.654 4.668 4.632 4.944 8,533,243 4.7688 -3.30%
2011-04-27 0 6.660 6.660 6.670 6.650 6.980 5,051,037 34,162,036 6.7634 4.828 4.828 4.835 4.820 5.060 6,968,131 4.9026 -3.48%
2011-04-26 0 6.900 6.870 6.900 6.600 6.930 8,863,206 60,303,943 6.8039 5.002 4.980 5.002 4.784 5.023 12,227,189 4.9320 4.70%
2011-04-21 0 6.590 6.580 6.620 6.570 6.880 5,384,182 35,822,335 6.6533 4.777 4.770 4.799 4.762 4.987 7,427,720 4.8228 -2.80%
2011-04-20 0 6.780 6.780 6.790 6.710 6.900 4,169,787 28,310,862 6.7895 4.915 4.915 4.922 4.864 5.002 5,752,407 4.9216 1.35%
2011-04-19 0 6.690 6.680 6.690 6.490 6.770 8,539,000 56,607,170 6.6293 4.849 4.842 4.849 4.704 4.907 11,779,932 4.8054 -1.62%
2011-04-18 0 6.800 6.800 6.820 6.770 7.040 6,038,922 41,660,526 6.8987 4.929 4.929 4.944 4.907 5.103 8,330,963 5.0007 -2.44%
2011-04-15 0 6.970 6.970 6.980 6.710 7.080 17,558,073 122,379,302 6.9700 5.052 5.052 5.060 4.864 5.132 24,222,146 5.0524 4.81%
2011-04-14 0 6.650 6.650 6.670 6.400 6.690 10,082,100 66,471,870 6.5931 4.820 4.820 4.835 4.639 4.849 13,908,707 4.7792 3.74%
2011-04-13 0 6.410 6.410 6.420 6.150 6.460 4,876,000 31,072,620 6.3726 4.646 4.646 4.654 4.458 4.683 6,726,660 4.6193 2.72%
2011-04-12 0 6.240 6.220 6.230 6.110 6.330 3,230,000 19,974,220 6.1840 4.523 4.509 4.516 4.429 4.588 4,455,929 4.4826 -1.42%
2011-04-11 0 6.330 6.320 6.340 6.250 6.530 5,448,000 34,681,090 6.3658 4.588 4.581 4.596 4.530 4.733 7,515,759 4.6144 -2.16%
2011-04-08 0 6.470 6.460 6.470 6.180 6.500 13,395,272 85,846,548 6.4087 4.690 4.683 4.690 4.480 4.712 18,479,376 4.6455 4.52%
2011-04-07 0 6.190 6.180 6.190 6.040 6.310 8,656,073 53,762,945 6.2110 4.487 4.480 4.487 4.378 4.574 11,941,439 4.5022 0.81%
2011-04-06 0 6.140 6.120 6.150 5.800 6.190 14,680,435 89,193,083 6.0756 4.451 4.436 4.458 4.204 4.487 20,252,316 4.4041 3.19%
2011-04-04 0 5.950 5.950 5.960 5.370 6.030 18,140,586 104,128,078 5.7401 4.313 4.313 4.320 3.893 4.371 25,025,749 4.1608 11.01%
2011-04-01 0 5.360 5.360 5.370 5.210 5.430 3,906,036 20,900,489 5.3508 3.885 3.885 3.893 3.777 3.936 5,388,551 3.8787 2.29%
2011-03-31 0 5.240 5.210 5.280 5.180 5.330 1,838,158 9,678,138 5.2651 3.798 3.777 3.827 3.755 3.864 2,535,821 3.8166 0.96%
2011-03-30 0 5.190 5.180 5.190 5.170 5.280 2,451,000 12,810,790 5.2268 3.762 3.755 3.762 3.748 3.827 3,381,264 3.7888 0.97%
2011-03-29 0 5.140 5.120 5.160 5.050 5.210 2,404,110 12,291,697 5.1128 3.726 3.711 3.740 3.661 3.777 3,316,577 3.7061 -1.72%
2011-03-28 0 5.230 5.220 5.230 5.160 5.400 1,980,000 10,331,320 5.2178 3.791 3.784 3.791 3.740 3.914 2,731,498 3.7823 -1.51%
2011-03-25 0 5.310 5.300 5.310 5.300 5.420 1,450,182 7,755,760 5.3481 3.849 3.842 3.849 3.842 3.929 2,000,591 3.8767 0.76%
2011-03-24 0 5.270 5.280 5.290 5.240 5.510 5,422,957 29,437,594 5.4283 3.820 3.827 3.835 3.798 3.994 7,481,211 3.9349 -1.68%
2011-03-23 0 5.360 5.350 5.360 5.190 5.450 6,155,531 32,960,535 5.3546 3.885 3.878 3.885 3.762 3.951 8,491,830 3.8814 1.71%
2011-03-22 0 5.270 5.260 5.270 5.160 5.300 3,650,724 19,102,022 5.2324 3.820 3.813 3.820 3.740 3.842 5,036,337 3.7928 2.33%
2011-03-21 0 5.150 5.130 5.150 4.850 5.200 5,393,000 27,087,440 5.0227 3.733 3.719 3.733 3.516 3.769 7,439,884 3.6408 4.04%
2011-03-18 0 4.950 4.890 4.960 4.520 4.960 7,748,000 37,174,540 4.7980 3.588 3.545 3.595 3.276 3.595 10,688,712 3.4779 10.74%
2011-03-17 0 4.470 4.440 4.470 4.410 4.780 7,170,887 32,716,631 4.5624 3.240 3.218 3.240 3.197 3.465 9,892,559 3.3072 -7.45%
2011-03-16 0 4.830 4.820 4.830 4.810 4.910 2,006,037 9,717,455 4.8441 3.501 3.494 3.501 3.487 3.559 2,767,418 3.5114 0.62%
2011-03-15 0 4.800 4.790 4.800 4.750 5.020 4,651,397 22,359,109 4.8070 3.479 3.472 3.479 3.443 3.639 6,416,810 3.4845 -3.81%
2011-03-14 0 4.990 4.970 4.990 4.820 5.060 1,866,024 9,217,818 4.9398 3.617 3.603 3.617 3.494 3.668 2,574,263 3.5808 -1.38%
2011-03-11 0 5.060 5.060 5.080 5.000 5.250 3,869,224 19,960,574 5.1588 3.668 3.668 3.682 3.624 3.806 5,337,767 3.7395 -3.62%
2011-03-10 0 5.250 5.240 5.250 5.240 5.370 2,652,508 14,070,907 5.3048 3.806 3.798 3.806 3.798 3.893 3,659,253 3.8453 0.77%
2011-03-09 0 5.210 5.200 5.210 5.150 5.290 1,992,000 10,374,660 5.2082 3.777 3.769 3.777 3.733 3.835 2,748,053 3.7753 0.58%
2011-03-08 0 5.180 5.170 5.190 5.150 5.300 2,300,190 11,977,398 5.2071 3.755 3.748 3.762 3.733 3.842 3,173,215 3.7745 -1.33%
2011-03-07 0 5.250 5.220 5.250 5.220 5.400 5,106,000 27,243,520 5.3356 3.806 3.784 3.806 3.784 3.914 7,043,955 3.8676 -1.69%
2011-03-04 0 5.340 5.320 5.340 5.260 5.400 7,738,000 41,283,040 5.3351 3.871 3.856 3.871 3.813 3.914 10,674,917 3.8673 3.09%
2011-03-03 0 5.180 5.180 5.190 5.100 5.270 5,272,000 27,305,300 5.1793 3.755 3.755 3.762 3.697 3.820 7,272,960 3.7544 0.00%
2011-03-02 0 5.180 5.170 5.180 4.850 5.190 10,562,200 53,722,436 5.0863 3.755 3.748 3.755 3.516 3.762 14,571,027 3.6869 4.23%
2011-03-01 0 4.970 4.970 4.980 4.780 5.080 4,912,479 24,299,670 4.9465 3.603 3.603 3.610 3.465 3.682 6,776,984 3.5856 2.90%
2011-02-28 0 4.830 4.790 4.840 4.750 4.920 2,361,024 11,306,374 4.7888 3.501 3.472 3.508 3.443 3.566 3,257,138 3.4713 -0.41%
2011-02-25 0 4.850 4.850 4.870 4.320 4.880 8,884,492 41,137,877 4.6303 3.516 3.516 3.530 3.131 3.537 12,256,554 3.3564 3.19%
2011-02-24 0 4.700 4.690 4.700 4.630 5.090 7,621,488 36,245,463 4.7557 3.407 3.400 3.407 3.356 3.690 10,514,183 3.4473 -7.11%
2011-02-23 0 5.060 5.050 5.060 5.010 5.190 2,676,394 13,564,410 5.0682 3.668 3.661 3.668 3.632 3.762 3,692,205 3.6738 -2.50%
2011-02-22 0 5.190 5.180 5.190 5.170 5.390 2,384,122 12,473,454 5.2319 3.762 3.755 3.762 3.748 3.907 3,289,003 3.7925 -3.35%
2011-02-21 0 5.370 5.350 5.370 5.300 5.380 1,809,468 9,674,614 5.3467 3.893 3.878 3.893 3.842 3.900 2,496,242 3.8757 0.37%
2011-02-18 0 5.350 5.340 5.360 5.330 5.460 1,928,000 10,384,700 5.3863 3.878 3.871 3.885 3.864 3.958 2,659,762 3.9044 -0.74%
2011-02-17 0 5.390 5.390 5.400 5.340 5.420 2,828,000 15,259,200 5.3958 3.907 3.907 3.914 3.871 3.929 3,901,352 3.9113 0.37%
2011-02-16 0 5.370 5.350 5.370 5.280 5.390 1,880,000 10,013,380 5.3263 3.893 3.878 3.893 3.827 3.907 2,593,544 3.8609 0.37%
2011-02-15 0 5.350 5.350 5.360 5.240 5.470 2,908,000 15,494,820 5.3283 3.878 3.878 3.885 3.798 3.965 4,011,716 3.8624 -1.47%
2011-02-14 0 5.430 5.420 5.430 5.300 5.450 3,152,200 16,981,888 5.3873 3.936 3.929 3.936 3.842 3.951 4,348,601 3.9051 3.23%
2011-02-11 0 5.260 5.260 5.280 5.210 5.440 3,207,000 17,006,570 5.3030 3.813 3.813 3.827 3.777 3.943 4,424,200 3.8440 -1.87%
2011-02-10 0 5.360 5.360 5.380 5.300 5.470 3,150,061 16,993,606 5.3947 3.885 3.885 3.900 3.842 3.965 4,345,650 3.9105 -0.74%
2011-02-09 0 5.400 5.390 5.400 5.380 5.760 4,702,000 25,978,060 5.5249 3.914 3.907 3.914 3.900 4.175 6,486,619 4.0049 -4.93%
2011-02-08 0 5.680 5.650 5.680 5.560 5.860 4,096,000 23,257,340 5.6781 4.117 4.096 4.117 4.030 4.248 5,650,615 4.1159 -2.07%
2011-02-07 0 5.800 5.790 5.800 5.730 5.940 6,360,000 36,962,790 5.8118 4.204 4.197 4.204 4.154 4.306 8,773,904 4.2128 0.17%
2011-02-02 0 5.790 5.770 5.790 5.600 5.800 9,807,000 56,008,030 5.7110 4.197 4.183 4.197 4.059 4.204 13,529,195 4.1398 5.66%
2011-02-01 0 5.480 5.470 5.480 5.340 5.550 7,504,457 41,179,362 5.4873 3.972 3.965 3.972 3.871 4.023 10,352,734 3.9776 3.79%
2011-01-31 0 5.280 5.280 5.290 5.210 5.340 1,931,042 10,146,858 5.2546 3.827 3.827 3.835 3.777 3.871 2,663,959 3.8089 -2.22%
2011-01-28 0 5.400 5.390 5.400 5.330 5.520 5,056,000 27,354,920 5.4104 3.914 3.907 3.914 3.864 4.001 6,974,978 3.9219 0.19%
2011-01-27 0 5.390 5.380 5.390 5.190 5.480 7,992,812 42,904,316 5.3679 3.907 3.900 3.907 3.762 3.972 11,026,441 3.8910 3.65%
2011-01-26 0 5.200 5.190 5.200 5.160 5.350 5,214,192 27,238,123 5.2238 3.769 3.762 3.769 3.740 3.878 7,193,211 3.7866 -2.26%
2011-01-25 0 5.320 5.300 5.330 5.150 5.500 9,344,183 49,157,215 5.2607 3.856 3.842 3.864 3.733 3.987 12,890,718 3.8134 -1.48%
2011-01-24 0 5.400 5.400 5.420 5.330 5.720 5,207,530 28,755,530 5.5219 3.914 3.914 3.929 3.864 4.146 7,184,020 4.0027 -5.76%
2011-01-21 0 5.730 5.730 5.750 5.650 5.830 2,907,430 16,644,851 5.7249 4.154 4.154 4.168 4.096 4.226 4,010,930 4.1499 -0.52%
2011-01-20 0 5.760 5.750 5.760 5.750 5.950 2,920,246 16,911,005 5.7910 4.175 4.168 4.175 4.168 4.313 4,028,610 4.1977 -3.03%
2011-01-19 0 5.940 5.930 5.940 5.850 6.070 2,766,676 16,323,174 5.8999 4.306 4.299 4.306 4.241 4.400 3,816,753 4.2767 -0.83%
2011-01-18 0 5.990 5.970 5.990 5.960 6.080 1,824,000 10,942,360 5.9991 4.342 4.328 4.342 4.320 4.407 2,516,289 4.3486 0.00%
2011-01-17 0 5.990 5.980 5.990 5.960 6.180 2,489,140 14,986,345 6.0207 4.342 4.335 4.342 4.320 4.480 3,433,880 4.3643 -2.76%
2011-01-14 0 6.160 6.180 6.190 6.120 6.230 1,180,788 7,285,703 6.1702 4.465 4.480 4.487 4.436 4.516 1,628,950 4.4726 -0.81%
2011-01-13 0 6.210 6.200 6.230 6.200 6.390 3,667,800 22,993,488 6.2690 4.501 4.494 4.516 4.494 4.632 5,059,894 4.5443 -0.96%
2011-01-12 0 6.270 6.250 6.260 6.040 6.280 4,592,756 28,480,143 6.2011 4.545 4.530 4.538 4.378 4.552 6,335,912 4.4950 4.50%
2011-01-11 0 6.000 5.980 6.000 5.910 6.050 2,692,085 16,098,084 5.9798 4.349 4.335 4.349 4.284 4.386 3,713,852 4.3346 -0.99%
2011-01-10 0 6.060 6.060 6.080 6.020 6.150 2,318,049 14,064,410 6.0673 4.393 4.393 4.407 4.364 4.458 3,197,852 4.3981 -1.46%
2011-01-07 0 6.150 6.150 6.160 6.130 6.450 6,285,526 39,010,989 6.2065 4.458 4.458 4.465 4.443 4.675 8,671,164 4.4989 -4.65%
2011-01-06 0 6.450 6.480 6.490 6.400 6.630 7,558,476 48,995,925 6.4822 4.675 4.697 4.704 4.639 4.806 10,427,255 4.6988 0.94%
2011-01-05 0 6.390 6.390 6.400 5.880 6.400 10,228,080 63,732,000 6.2311 4.632 4.632 4.639 4.262 4.639 14,110,093 4.5168 7.76%
2011-01-04 0 5.930 5.920 5.930 5.780 5.940 3,970,000 23,325,460 5.8754 4.299 4.291 4.299 4.190 4.306 5,476,792 4.2590 2.07%
2011-01-03 0 5.810 5.800 5.810 5.750 5.950 2,627,580 15,246,374 5.8024 4.212 4.204 4.212 4.168 4.313 3,624,864 4.2061 -1.36%
2010-12-31 0 5.890 5.850 5.890 5.760 5.960 1,866,036 10,926,966 5.8557 4.270 4.241 4.270 4.175 4.320 2,574,280 4.2447 -0.17%
2010-12-30 0 5.900 5.880 5.900 5.740 5.970 4,131,098 24,234,183 5.8663 4.277 4.262 4.277 4.161 4.328 5,699,034 4.2523 1.55%
2010-12-29 0 5.810 5.800 5.820 5.520 5.820 3,236,244 18,422,745 5.6926 4.212 4.204 4.219 4.001 4.219 4,464,543 4.1265 3.94%
2010-12-28 0 5.590 5.590 5.600 5.560 5.780 3,364,122 18,946,660 5.6320 4.052 4.052 4.059 4.030 4.190 4,640,957 4.0825 -3.29%
2010-12-24 0 5.780 5.760 5.790 5.720 5.850 2,096,000 12,139,240 5.7916 4.190 4.175 4.197 4.146 4.241 2,891,526 4.1982 0.87%
2010-12-23 0 5.730 5.700 5.740 5.670 5.930 4,944,000 28,626,920 5.7902 4.154 4.132 4.161 4.110 4.299 6,820,469 4.1972 -2.39%
2010-12-22 0 5.870 5.870 5.880 5.710 5.990 8,716,000 50,799,320 5.8283 4.255 4.255 4.262 4.139 4.342 12,024,111 4.2248 2.09%
2010-12-21 0 5.750 5.740 5.750 5.530 5.930 10,727,000 61,305,140 5.7150 4.168 4.161 4.168 4.009 4.299 14,798,376 4.1427 -1.88%
2010-12-20 0 5.860 5.850 5.880 5.590 6.200 16,803,488 97,370,232 5.7946 4.248 4.241 4.262 4.052 4.494 23,181,162 4.2004 -4.87%
2010-12-17 0 6.160 6.160 6.180 6.100 6.570 9,864,000 61,750,000 6.2601 4.465 4.465 4.480 4.422 4.762 13,607,829 4.5378 -5.08%
2010-12-16 0 6.490 6.460 6.490 6.450 6.750 3,402,000 22,409,020 6.5870 4.704 4.683 4.704 4.675 4.893 4,693,211 4.7748 -1.67%
2010-12-15 0 6.600 6.580 6.590 6.400 6.790 10,463,463 69,366,036 6.6294 4.784 4.770 4.777 4.639 4.922 14,434,815 4.8055 1.69%
2010-12-14 0 6.490 6.470 6.490 6.330 6.660 7,750,999 50,319,433 6.4920 4.704 4.690 4.704 4.588 4.828 10,692,849 4.7059 -2.99%
2010-12-13 0 6.690 6.690 6.700 6.620 6.830 2,700,001 18,103,407 6.7050 4.849 4.849 4.857 4.799 4.951 3,724,772 4.8603 -0.45%
2010-12-10 0 6.720 6.710 6.750 6.520 6.810 4,956,158 32,933,916 6.6450 4.871 4.864 4.893 4.726 4.936 6,837,241 4.8168 -1.32%
2010-12-09 0 6.810 6.810 6.820 6.780 6.950 2,110,000 14,383,140 6.8167 4.936 4.936 4.944 4.915 5.038 2,910,839 4.9412 -0.58%
2010-12-08 0 6.850 6.830 6.850 6.780 6.920 3,492,000 23,843,600 6.8281 4.965 4.951 4.965 4.915 5.016 4,817,370 4.9495 0.00%
2010-12-07 0 6.850 6.840 6.850 6.710 6.960 7,619,000 51,821,200 6.8016 4.965 4.958 4.965 4.864 5.045 10,510,751 4.9303 -0.72%
2010-12-06 0 6.900 6.900 6.920 6.800 7.220 7,312,000 50,684,508 6.9317 5.002 5.002 5.016 4.929 5.234 10,087,231 5.0246 -3.09%
2010-12-03 0 7.120 7.100 7.110 7.080 7.320 5,090,270 36,610,344 7.1922 5.161 5.147 5.154 5.132 5.306 7,022,255 5.2135 -1.25%
2010-12-02 0 7.210 7.190 7.210 7.180 7.390 8,211,576 59,552,567 7.2523 5.226 5.212 5.226 5.205 5.357 11,328,236 5.2570 0.14%
2010-12-01 0 7.200 7.180 7.200 7.100 7.290 7,844,781 56,494,452 7.2015 5.219 5.205 5.219 5.147 5.284 10,822,226 5.2202 0.70%
2010-11-30 0 7.150 7.100 7.160 6.790 7.430 18,488,000 132,489,360 7.1662 5.183 5.147 5.190 4.922 5.386 25,505,022 5.1946 4.84%
2010-11-29 0 6.820 6.820 6.840 6.600 6.850 3,912,000 26,529,660 6.7816 4.944 4.944 4.958 4.784 4.965 5,396,779 4.9158 1.19%
2010-11-26 0 6.740 6.730 6.750 6.650 6.880 4,370,000 29,482,260 6.7465 4.886 4.878 4.893 4.820 4.987 6,028,610 4.8904 0.30%
2010-11-25 0 6.720 6.710 6.720 6.670 6.890 6,023,000 40,823,660 6.7780 4.871 4.864 4.871 4.835 4.994 8,308,998 4.9132 0.90%
2010-11-24 0 6.660 6.650 6.660 6.590 6.840 5,160,000 34,752,110 6.7349 4.828 4.820 4.828 4.777 4.958 7,118,451 4.8820 1.06%
2010-11-23 0 6.590 6.580 6.590 6.500 6.750 5,203,350 34,302,065 6.5923 4.777 4.770 4.777 4.712 4.893 7,178,254 4.7786 -2.37%
2010-11-22 0 6.750 6.740 6.770 6.630 6.860 7,778,000 52,602,560 6.7630 4.893 4.886 4.907 4.806 4.973 10,730,099 4.9023 1.35%
2010-11-19 0 6.660 6.670 6.680 6.560 7.190 17,306,000 118,409,588 6.8421 4.828 4.835 4.842 4.755 5.212 23,874,400 4.9597 -3.48%
2010-11-18 0 6.900 6.890 6.900 6.260 6.920 15,340,000 101,488,580 6.6159 5.002 4.994 5.002 4.538 5.016 21,162,215 4.7957 10.75%
2010-11-17 0 6.230 6.220 6.230 6.180 6.650 14,622,485 92,838,396 6.3490 4.516 4.509 4.516 4.480 4.820 20,172,371 4.6023 -7.84%
2010-11-16 0 6.760 6.760 6.780 6.600 7.150 13,051,157 89,885,095 6.8871 4.900 4.900 4.915 4.784 5.183 18,004,654 4.9923 -4.65%
2010-11-15 0 7.090 7.080 7.100 6.950 7.600 7,391,000 53,168,220 7.1936 5.139 5.132 5.147 5.038 5.509 10,196,215 5.2145 -4.45%
2010-11-12 0 7.420 7.420 7.450 7.250 7.520 6,610,000 48,959,040 7.4068 5.379 5.379 5.400 5.255 5.451 9,118,790 5.3690 -1.20%
2010-11-11 0 7.510 7.510 7.520 7.430 7.650 4,616,000 34,740,360 7.5261 5.444 5.444 5.451 5.386 5.545 6,367,978 5.4555 1.38%
2010-11-10 0 7.450 7.440 7.450 7.150 7.490 9,370,579 68,985,190 7.3619 5.370 5.363 5.370 5.154 5.399 13,000,423 5.3064 -0.67%
2010-11-09 0 7.500 7.500 7.540 7.450 7.640 8,109,000 61,042,800 7.5278 5.406 5.406 5.435 5.370 5.507 11,250,151 5.4260 -1.83%
2010-11-08 0 7.640 7.630 7.640 7.460 7.680 10,552,182 80,424,196 7.6216 5.507 5.500 5.507 5.377 5.536 14,639,739 5.4936 3.24%
2010-11-05 0 7.400 7.390 7.420 7.300 7.640 8,725,000 64,918,150 7.4405 5.334 5.327 5.348 5.262 5.507 12,104,769 5.3630 -0.94%
2010-11-04 0 7.470 7.470 7.490 7.380 7.930 12,798,918 97,262,245 7.5993 5.384 5.384 5.399 5.319 5.716 17,756,785 5.4775 -2.23%
2010-11-03 0 7.640 7.640 7.650 7.540 8.220 22,021,537 172,864,039 7.8498 5.507 5.507 5.514 5.435 5.925 30,551,933 5.6580 -1.29%
2010-11-02 0 7.740 7.720 7.770 7.150 7.920 21,111,200 162,049,640 7.6760 5.579 5.565 5.601 5.154 5.709 29,288,963 5.5328 7.20%
2010-11-01 0 7.220 7.130 7.150 6.610 7.390 18,593,772 131,025,219 7.0467 5.204 5.139 5.154 4.764 5.327 25,796,368 5.0792 10.40%
2010-10-29 0 6.540 6.530 6.540 6.090 6.760 14,357,522 91,932,114 6.4031 4.714 4.707 4.714 4.390 4.873 19,919,139 4.6153 1.08%
2010-10-28 0 6.470 6.440 6.500 6.090 6.650 9,874,000 63,000,720 6.3805 4.664 4.642 4.685 4.390 4.793 13,698,853 4.5990 0.00%
2010-10-27 0 6.470 6.470 6.490 6.330 6.900 13,882,157 90,705,335 6.5340 4.664 4.664 4.678 4.563 4.973 19,259,634 4.7096 -6.50%
2010-10-26 0 6.920 6.900 6.910 6.710 7.200 14,065,200 98,301,380 6.9890 4.988 4.973 4.981 4.837 5.190 19,513,581 5.0376 0.73%
2010-10-25 0 6.870 6.870 6.880 6.430 6.880 10,779,000 72,712,650 6.7458 4.952 4.952 4.959 4.635 4.959 14,954,419 4.8623 7.68%
2010-10-22 0 6.380 6.380 6.410 6.120 6.680 11,100,021 71,594,047 6.4499 4.599 4.599 4.620 4.411 4.815 15,399,793 4.6490 4.25%
2010-10-21 0 6.120 6.120 6.130 5.640 6.150 10,924,000 64,685,300 5.9214 4.411 4.411 4.418 4.065 4.433 15,155,587 4.2681 8.70%
2010-10-20 0 5.630 5.630 5.640 5.400 5.760 3,487,791 19,569,809 5.6109 4.058 4.058 4.065 3.892 4.152 4,838,843 4.0443 0.18%
2010-10-19 0 5.620 5.600 5.620 5.570 5.680 2,933,392 16,457,776 5.6105 4.051 4.036 4.051 4.015 4.094 4,069,689 4.0440 1.26%
2010-10-18 0 5.550 5.540 5.560 5.380 5.570 5,162,078 28,436,878 5.5088 4.000 3.993 4.008 3.878 4.015 7,161,692 3.9707 3.16%
2010-10-15 0 5.380 5.380 5.390 5.320 5.470 6,296,000 33,927,820 5.3888 3.878 3.878 3.885 3.835 3.943 8,734,857 3.8842 -1.10%
2010-10-14 0 5.440 5.430 5.440 5.350 5.460 6,797,427 36,829,120 5.4181 3.921 3.914 3.921 3.856 3.936 9,430,520 3.9053 2.26%
2010-10-13 0 5.320 5.320 5.340 5.040 5.450 15,540,000 83,135,880 5.3498 3.835 3.835 3.849 3.633 3.928 21,559,669 3.8561 4.31%
2010-10-12 0 5.100 5.100 5.120 4.600 5.250 17,388,246 87,119,173 5.0102 3.676 3.676 3.690 3.316 3.784 24,123,863 3.6113 -3.41%
2010-10-11 0 5.280 5.280 5.290 5.190 5.720 11,923,394 64,342,565 5.3963 3.806 3.806 3.813 3.741 4.123 16,542,112 3.8896 -6.38%
2010-10-08 0 5.640 5.630 5.650 5.610 5.850 5,918,357 33,594,954 5.6764 4.065 4.058 4.072 4.044 4.217 8,210,928 4.0915 -1.23%
2010-10-07 0 5.710 5.700 5.720 5.370 5.940 10,997,654 62,535,201 5.6862 4.116 4.109 4.123 3.871 4.281 15,257,772 4.0986 4.20%
2010-10-06 0 5.480 5.460 5.500 5.360 5.540 8,676,394 47,312,460 5.4530 3.950 3.936 3.964 3.863 3.993 12,037,335 3.9305 3.40%
2010-10-05 0 5.300 5.280 5.300 5.150 5.430 4,698,788 24,828,598 5.2840 3.820 3.806 3.820 3.712 3.914 6,518,939 3.8087 2.12%
2010-10-04 0 5.190 5.120 5.200 5.110 5.470 8,939,000 47,199,690 5.2802 3.741 3.690 3.748 3.683 3.943 12,401,665 3.8059 -2.26%
2010-09-30 0 5.310 5.310 5.320 4.800 5.370 48,297,863 229,243,945 4.7465 3.827 3.827 3.835 3.460 3.871 67,006,816 3.4212 11.09%
2010-09-29 0 4.780 4.770 4.780 4.710 4.850 2,503,000 11,996,390 4.7928 3.445 3.438 3.445 3.395 3.496 3,472,577 3.4546 1.49%
2010-09-28 0 4.710 4.710 4.720 4.700 4.850 4,554,300 21,696,610 4.7640 3.395 3.395 3.402 3.388 3.496 6,318,481 3.4338 -2.28%
2010-09-27 0 4.820 4.810 4.820 4.750 4.950 6,384,040 30,919,451 4.8432 3.474 3.467 3.474 3.424 3.568 8,857,000 3.4910 -0.41%
2010-09-24 0 4.840 4.830 4.850 4.610 4.960 11,274,329 54,708,718 4.8525 3.489 3.481 3.496 3.323 3.575 15,641,622 3.4976 3.64%
2010-09-22 0 4.670 4.660 4.670 4.580 4.760 7,764,722 36,239,963 4.6673 3.366 3.359 3.366 3.301 3.431 10,772,512 3.3641 -1.06%
2010-09-21 0 4.720 4.690 4.700 4.250 4.720 19,529,732 88,778,173 4.5458 3.402 3.381 3.388 3.063 3.402 27,094,888 3.2766 11.58%
2010-09-20 0 4.230 4.220 4.230 4.120 4.240 2,504,000 10,552,280 4.2142 3.049 3.042 3.049 2.970 3.056 3,473,965 3.0375 1.68%
2010-09-17 0 4.160 4.160 4.170 4.150 4.270 3,890,000 16,245,220 4.1761 2.998 2.998 3.006 2.991 3.078 5,396,854 3.0101 -1.65%
2010-09-16 0 4.230 4.220 4.230 4.110 4.280 3,711,324 15,630,175 4.2115 3.049 3.042 3.049 2.962 3.085 5,148,965 3.0356 1.68%
2010-09-15 0 4.160 4.160 4.170 4.120 4.260 4,248,457 17,659,074 4.1566 2.998 2.998 3.006 2.970 3.071 5,894,165 2.9960 -2.12%
2010-09-14 0 4.250 4.250 4.260 4.050 4.270 11,546,394 48,420,483 4.1936 3.063 3.063 3.071 2.919 3.078 16,019,075 3.0227 3.91%
2010-09-13 0 4.090 4.080 4.090 4.020 4.130 7,260,315 29,605,344 4.0777 2.948 2.941 2.948 2.898 2.977 10,072,715 2.9392 0.99%
2010-09-10 0 4.050 4.060 4.070 4.020 4.230 9,295,941 37,920,560 4.0793 2.919 2.926 2.934 2.898 3.049 12,896,873 2.9403 -3.34%
2010-09-09 0 4.190 4.200 4.210 4.160 4.310 5,984,078 25,382,949 4.2417 3.020 3.027 3.035 2.998 3.107 8,302,107 3.0574 -0.71%
2010-09-08 0 4.220 4.220 4.230 4.160 4.280 5,051,853 21,339,562 4.2241 3.042 3.042 3.049 2.998 3.085 7,008,769 3.0447 0.96%
2010-09-07 0 4.180 4.180 4.190 4.130 4.320 7,775,576 32,834,853 4.2228 3.013 3.013 3.020 2.977 3.114 10,787,570 3.0438 -0.95%
2010-09-06 0 4.220 4.210 4.240 4.180 4.380 6,875,105 29,337,747 4.2672 3.042 3.035 3.056 3.013 3.157 9,538,287 3.0758 -0.71%
2010-09-03 0 4.250 4.240 4.260 4.050 4.280 15,538,443 65,443,323 4.2117 3.063 3.056 3.071 2.919 3.085 21,557,509 3.0358 4.42%
2010-09-02 0 4.070 4.060 4.070 4.040 4.250 11,625,855 47,885,481 4.1189 2.934 2.926 2.934 2.912 3.063 16,129,317 2.9688 -1.21%
2010-09-01 0 4.120 4.120 4.130 4.100 4.410 23,857,141 101,496,969 4.2544 2.970 2.970 2.977 2.955 3.179 33,098,588 3.0665 -1.20%
2010-08-31 0 4.170 4.160 4.170 3.900 4.330 25,368,511 105,671,935 4.1655 3.006 2.998 3.006 2.811 3.121 35,195,411 3.0024 5.04%
2010-08-30 0 3.970 3.960 3.970 3.810 4.010 12,154,432 47,678,148 3.9227 2.862 2.854 2.862 2.746 2.890 16,862,647 2.8274 4.20%
2010-08-27 0 3.810 3.800 3.810 3.650 3.820 9,336,354 35,073,703 3.7567 2.746 2.739 2.746 2.631 2.753 12,952,941 2.7078 2.97%
2010-08-26 0 3.700 3.700 3.710 3.650 3.840 7,969,857 29,749,928 3.7328 2.667 2.667 2.674 2.631 2.768 11,057,109 2.6906 -1.86%
2010-08-25 0 3.770 3.760 3.770 3.680 3.880 13,472,000 51,004,360 3.7860 2.717 2.710 2.717 2.653 2.797 18,690,596 2.7289 2.45%
2010-08-24 0 3.680 3.680 3.690 3.450 3.800 16,345,528 60,231,324 3.6849 2.653 2.653 2.660 2.487 2.739 22,677,231 2.6560 4.55%
2010-08-23 0 3.520 3.520 3.530 3.240 3.530 11,916,000 40,317,060 3.3834 2.537 2.537 2.544 2.335 2.544 16,531,854 2.4388 5.07%
2010-08-20 0 3.350 3.320 3.350 3.320 3.460 5,200,000 17,696,520 3.4032 2.415 2.393 2.415 2.393 2.494 7,214,304 2.4530 -1.76%
2010-08-19 0 3.410 3.410 3.420 3.350 3.590 13,315,628 46,496,601 3.4919 2.458 2.458 2.465 2.415 2.588 18,473,651 2.5169 -0.87%
2010-08-18 0 3.440 3.430 3.440 3.260 3.560 17,142,456 58,644,236 3.4210 2.480 2.472 2.480 2.350 2.566 23,782,862 2.4658 5.52%
2010-08-17 0 3.260 3.250 3.260 3.210 3.350 12,104,000 39,382,320 3.2537 2.350 2.343 2.350 2.314 2.415 16,792,679 2.3452 0.00%
2010-08-16 0 3.260 3.260 3.270 2.980 3.470 27,682,000 90,404,020 3.2658 2.350 2.350 2.357 2.148 2.501 38,405,068 2.3540 9.76%
2010-08-13 0 2.970 2.960 2.970 2.930 3.040 7,146,000 21,354,160 2.9883 2.141 2.134 2.141 2.112 2.191 9,914,118 2.1539 0.34%
2010-08-12 0 2.960 2.960 2.980 2.820 2.970 8,522,000 24,940,660 2.9266 2.134 2.134 2.148 2.033 2.141 11,823,134 2.1095 2.78%
2010-08-11 0 2.880 2.880 2.900 2.820 2.950 10,682,000 30,873,160 2.8902 2.076 2.076 2.090 2.033 2.126 14,819,844 2.0832 1.41%
2010-08-10 0 2.840 2.820 2.850 2.670 2.880 20,578,414 57,635,528 2.8008 2.047 2.033 2.054 1.925 2.076 28,549,793 2.0188 4.80%
2010-08-09 0 2.710 2.710 2.720 2.670 2.750 4,510,000 12,228,740 2.7115 1.953 1.953 1.961 1.925 1.982 6,257,021 1.9544 0.74%
2010-08-06 0 2.690 2.680 2.690 2.570 2.700 4,543,437 12,019,642 2.6455 1.939 1.932 1.939 1.852 1.946 6,303,410 1.9068 3.86%
2010-08-05 0 2.590 2.590 2.600 2.560 2.620 3,268,000 8,468,240 2.5913 1.867 1.867 1.874 1.845 1.888 4,533,912 1.8678 0.00%
2010-08-04 0 2.590 2.590 2.600 2.580 2.670 3,844,000 10,034,300 2.6104 1.867 1.867 1.874 1.860 1.925 5,333,035 1.8815 -1.52%
2010-08-03 0 2.630 2.630 2.640 2.590 2.760 6,213,000 16,488,940 2.6539 1.896 1.896 1.903 1.867 1.989 8,619,705 1.9129 -4.01%
2010-08-02 0 2.740 2.730 2.740 2.720 2.830 4,021,000 11,177,170 2.7797 1.975 1.968 1.975 1.961 2.040 5,578,599 2.0036 -1.79%
2010-07-30 0 2.790 2.780 2.790 2.750 2.810 4,652,000 12,898,540 2.7727 2.011 2.004 2.011 1.982 2.025 6,454,027 1.9985 1.45%
2010-07-29 0 2.750 2.750 2.760 2.680 2.790 6,512,000 17,875,860 2.7451 1.982 1.982 1.989 1.932 2.011 9,034,528 1.9786 1.48%
2010-07-28 0 2.710 2.700 2.710 2.520 2.760 13,330,000 35,907,400 2.6937 1.953 1.946 1.953 1.816 1.989 18,493,590 1.9416 5.86%
2010-07-27 0 2.560 2.540 2.560 2.510 2.570 2,934,000 7,468,560 2.5455 1.845 1.831 1.845 1.809 1.852 4,070,532 1.8348 1.99%
2010-07-26 0 2.510 2.500 2.510 2.510 2.580 2,644,000 6,700,140 2.5341 1.809 1.802 1.809 1.809 1.860 3,668,196 1.8265 -1.95%
2010-07-23 0 2.560 2.550 2.560 2.500 2.620 6,464,000 16,543,800 2.5594 1.845 1.838 1.845 1.802 1.888 8,967,934 1.8448 -0.19%
2010-07-22 0 2.670 2.660 2.670 2.650 2.740 9,411,000 25,124,200 2.6697 1.849 1.842 1.849 1.835 1.897 13,590,979 1.8486 1.14%
2010-07-21 0 2.640 2.640 2.670 2.610 2.720 3,884,000 10,336,140 2.6612 1.828 1.828 1.849 1.807 1.883 5,609,113 1.8427 -1.49%
2010-07-20 0 2.680 2.680 2.690 2.650 2.800 6,884,000 18,692,640 2.7154 1.856 1.856 1.863 1.835 1.939 9,941,589 1.8802 0.37%
2010-07-19 0 2.670 2.650 2.680 2.520 2.690 4,698,000 12,244,420 2.6063 1.849 1.835 1.856 1.745 1.863 6,784,658 1.8047 3.49%
2010-07-16 0 2.580 2.580 2.590 2.520 2.650 3,210,000 8,304,100 2.5869 1.787 1.787 1.793 1.745 1.835 4,635,750 1.7913 0.00%
2010-07-15 0 2.580 2.580 2.590 2.550 2.640 3,720,000 9,599,780 2.5806 1.787 1.787 1.793 1.766 1.828 5,372,271 1.7869 -2.64%
2010-07-14 0 2.650 2.650 2.660 2.640 2.690 2,584,000 6,862,400 2.6557 1.835 1.835 1.842 1.828 1.863 3,731,706 1.8389 0.38%
2010-07-13 0 2.640 2.630 2.640 2.580 2.670 3,608,000 9,521,400 2.6390 1.828 1.821 1.828 1.787 1.849 5,210,525 1.8273 1.15%
2010-07-12 0 2.610 2.600 2.610 2.590 2.700 8,538,000 22,578,480 2.6445 1.807 1.800 1.807 1.793 1.870 12,330,228 1.8311 1.56%
2010-07-09 0 2.570 2.570 2.580 2.500 2.620 5,792,000 14,871,640 2.5676 1.780 1.780 1.787 1.731 1.814 8,364,568 1.7779 2.80%
2010-07-08 0 2.500 2.490 2.500 2.480 2.600 4,192,000 10,648,380 2.5402 1.731 1.724 1.731 1.717 1.800 6,053,914 1.7589 -0.40%
2010-07-07 0 2.510 2.510 2.520 2.400 2.570 11,566,000 28,984,900 2.5060 1.738 1.738 1.745 1.662 1.780 16,703,141 1.7353 1.21%
2010-07-06 0 2.480 2.480 2.490 2.300 2.480 8,420,000 20,399,680 2.4228 1.717 1.717 1.724 1.593 1.717 12,159,817 1.6776 7.83%
2010-07-05 0 2.300 2.290 2.300 2.270 2.470 9,092,000 21,212,540 2.3331 1.593 1.586 1.593 1.572 1.710 13,130,292 1.6155 -5.74%
2010-07-02 0 2.440 2.430 2.440 2.390 2.600 12,815,442 31,306,680 2.4429 1.690 1.683 1.690 1.655 1.800 18,507,534 1.6916 -5.06%
2010-06-30 0 2.570 2.570 2.580 2.430 2.570 6,556,000 16,540,780 2.5230 1.780 1.780 1.787 1.683 1.780 9,467,905 1.7470 2.80%
2010-06-29 0 2.500 2.490 2.500 2.410 2.680 13,362,300 33,392,432 2.4990 1.731 1.724 1.731 1.669 1.856 19,297,284 1.7304 -5.66%
2010-06-28 0 2.650 2.640 2.650 2.610 2.700 7,270,000 19,300,800 2.6549 1.835 1.828 1.835 1.807 1.870 10,499,035 1.8383 0.76%
2010-06-25 0 2.630 2.620 2.630 2.600 2.750 9,790,000 26,103,380 2.6663 1.821 1.814 1.821 1.800 1.904 14,138,315 1.8463 -1.13%
2010-06-24 0 2.660 2.650 2.660 2.650 2.850 10,114,000 27,672,280 2.7360 1.842 1.835 1.842 1.835 1.973 14,606,222 1.8946 -5.67%
2010-06-23 0 2.820 2.820 2.840 2.670 2.860 14,956,000 41,862,060 2.7990 1.953 1.953 1.967 1.849 1.980 21,598,840 1.9382 3.30%
2010-06-22 0 2.730 2.730 2.740 2.500 2.770 24,708,000 65,828,060 2.6642 1.890 1.890 1.897 1.731 1.918 35,682,277 1.8448 7.91%
2010-06-21 0 2.530 2.520 2.550 2.460 2.620 10,131,000 25,630,400 2.5299 1.752 1.745 1.766 1.703 1.814 14,630,773 1.7518 -1.17%
2010-06-18 0 2.560 2.550 2.570 2.420 2.610 23,746,000 60,699,400 2.5562 1.773 1.766 1.780 1.676 1.807 34,292,996 1.7700 3.64%
2010-06-17 0 2.470 2.460 2.470 2.350 2.500 11,779,300 28,620,547 2.4297 1.710 1.703 1.710 1.627 1.731 17,011,180 1.6825 0.82%
2010-06-15 0 2.450 2.440 2.460 2.390 2.550 26,574,000 65,518,304 2.4655 1.696 1.690 1.703 1.655 1.766 38,377,077 1.7072 1.66%
2010-06-14 0 2.410 2.410 2.420 2.180 2.450 23,022,000 54,034,140 2.3471 1.669 1.669 1.676 1.510 1.696 33,247,425 1.6252 9.55%
2010-06-11 0 2.200 2.190 2.210 2.070 2.340 45,098,000 99,178,940 2.1992 1.523 1.516 1.530 1.433 1.620 65,128,675 1.5228 3.29%
2010-06-10 0 2.130 2.130 2.140 1.800 2.150 20,262,000 40,801,420 2.0137 1.475 1.475 1.482 1.246 1.489 29,261,546 1.3944 16.39%
2010-06-09 0 1.830 1.830 1.840 1.790 1.920 8,772,000 16,110,300 1.8366 1.267 1.267 1.274 1.239 1.329 12,668,161 1.2717 -2.66%
2010-06-08 0 1.880 1.880 1.890 1.850 1.950 7,388,000 14,017,160 1.8973 1.302 1.302 1.309 1.281 1.350 10,669,445 1.3138 0.53%
2010-06-07 0 1.870 1.860 1.870 1.780 1.930 23,634,500 43,940,225 1.8592 1.295 1.288 1.295 1.233 1.336 34,131,972 1.2874 -5.56%
2010-06-04 0 1.980 1.970 1.980 1.970 2.200 18,654,800 38,893,300 2.0849 1.371 1.364 1.371 1.364 1.523 26,940,494 1.4437 -6.16%
2010-06-03 0 2.110 2.110 2.120 2.000 2.300 57,111,000 121,047,830 2.1195 1.461 1.461 1.468 1.385 1.593 82,477,355 1.4676 56.30%
2010-06-02 0 1.350 1.340 1.360 1.330 1.390 2,950,000 4,000,160 1.3560 0.935 0.928 0.942 0.921 0.962 4,260,269 0.9389 3.05%
2010-06-01 0 1.310 1.310 1.330 1.300 1.390 2,322,000 3,139,280 1.3520 0.907 0.907 0.921 0.900 0.962 3,353,337 0.9362 -0.76%
2010-05-31 0 1.320 1.310 1.320 1.200 1.330 764,000 971,540 1.2716 0.914 0.907 0.914 0.831 0.921 1,103,337 0.8805 6.45%
2010-05-28 0 1.240 1.240 1.250 1.220 1.260 886,000 1,098,520 1.2399 0.859 0.859 0.866 0.845 0.872 1,279,525 0.8585 4.20%
2010-05-27 0 1.190 1.170 1.200 1.150 1.200 266,000 312,740 1.1757 0.824 0.810 0.831 0.796 0.831 384,146 0.8141 3.48%
2010-05-26 0 1.150 1.140 1.150 1.090 1.150 278,000 311,460 1.1204 0.796 0.789 0.796 0.755 0.796 401,476 0.7758 4.55%
2010-05-25 0 1.100 1.100 1.130 1.080 1.100 534,000 582,480 1.0908 0.762 0.762 0.782 0.748 0.762 771,181 0.7553 0.00%
2010-05-24 0 1.100 1.100 1.130 1.050 1.130 5,762,000 6,139,822 1.0656 0.762 0.762 0.782 0.727 0.782 8,321,243 0.7378 4.76%
2010-05-20 0 1.050 1.050 1.060 1.010 1.130 2,296,000 2,394,220 1.0428 0.727 0.727 0.734 0.699 0.782 3,315,789 0.7221 -7.08%
2010-05-19 0 1.130 1.120 1.130 1.120 1.180 1,220,000 1,396,060 1.1443 0.782 0.776 0.782 0.776 0.817 1,761,874 0.7924 -2.59%
2010-05-18 0 1.160 1.160 1.170 1.150 1.190 1,198,000 1,397,580 1.1666 0.803 0.803 0.810 0.796 0.824 1,730,102 0.8078 0.00%
2010-05-17 0 1.160 1.150 1.160 1.150 1.200 884,000 1,033,760 1.1694 0.803 0.796 0.803 0.796 0.831 1,276,636 0.8098 -4.13%
2010-05-14 0 1.210 1.200 1.210 1.210 1.260 642,000 785,200 1.2231 0.838 0.831 0.838 0.838 0.872 927,150 0.8469 -3.20%
2010-05-13 0 1.250 1.250 1.270 1.240 1.260 64,000 79,840 1.2475 0.866 0.866 0.879 0.859 0.872 92,426 0.8638 1.63%
2010-05-12 0 1.230 1.210 1.240 1.230 1.270 76,000 94,440 1.2426 0.852 0.838 0.859 0.852 0.879 109,756 0.8605 0.00%
2010-05-11 0 1.230 1.230 1.240 1.210 1.310 498,000 611,540 1.2280 0.852 0.852 0.859 0.838 0.907 719,191 0.8503 -5.38%
2010-05-10 0 1.300 1.260 1.310 1.170 1.300 744,000 934,900 1.2566 0.900 0.872 0.907 0.810 0.900 1,074,454 0.8701 12.07%
2010-05-07 0 1.160 1.160 1.180 1.100 1.190 1,464,000 1,686,540 1.1520 0.803 0.803 0.817 0.762 0.824 2,114,249 0.7977 -2.52%
2010-05-06 0 1.190 1.160 1.190 1.150 1.230 428,000 506,360 1.1831 0.824 0.803 0.824 0.796 0.852 618,100 0.8192 -3.25%
2010-05-05 0 1.230 1.220 1.230 1.200 1.270 1,454,000 1,784,460 1.2273 0.852 0.845 0.852 0.831 0.879 2,099,807 0.8498 -3.91%
2010-05-04 0 1.280 1.280 1.290 1.260 1.290 504,000 642,380 1.2746 0.886 0.886 0.893 0.872 0.893 727,856 0.8826 1.59%
2010-05-03 0 1.260 1.250 1.260 1.250 1.290 810,000 1,024,180 1.2644 0.872 0.866 0.872 0.866 0.893 1,169,769 0.8755 0.00%
2010-04-30 0 1.260 1.260 1.270 1.250 1.290 1,195,500 1,517,460 1.2693 0.872 0.872 0.879 0.866 0.893 1,726,492 0.8789 -1.56%
2010-04-29 0 1.280 1.280 1.290 1.270 1.330 1,758,000 2,310,960 1.3145 0.886 0.886 0.893 0.879 0.921 2,538,831 0.9102 -1.54%
2010-04-28 0 1.300 1.300 1.310 1.290 1.330 1,222,000 1,602,700 1.3115 0.900 0.900 0.907 0.893 0.921 1,764,762 0.9082 0.78%
2010-04-27 0 1.290 1.280 1.320 1.280 1.350 840,000 1,097,880 1.3070 0.893 0.886 0.914 0.886 0.935 1,213,093 0.9050 -2.27%
2010-04-26 0 1.320 1.320 1.340 1.320 1.360 770,000 1,031,220 1.3392 0.914 0.914 0.928 0.914 0.942 1,112,002 0.9274 -1.49%
2010-04-23 0 1.340 1.340 1.370 1.340 1.350 190,000 255,600 1.3453 0.928 0.928 0.949 0.928 0.935 274,390 0.9315 -0.74%
2010-04-22 0 1.350 1.350 1.380 1.350 1.360 136,000 183,800 1.3515 0.935 0.935 0.956 0.935 0.942 196,406 0.9358 -0.74%
2010-04-21 0 1.360 1.360 1.380 1.360 1.380 194,000 265,760 1.3699 0.942 0.942 0.956 0.942 0.956 280,167 0.9486 0.00%
2010-04-20 0 1.360 1.360 1.380 1.350 1.390 658,000 903,860 1.3736 0.942 0.942 0.956 0.935 0.962 950,257 0.9512 0.74%
2010-04-19 0 1.350 1.350 1.380 1.330 1.390 960,000 1,306,120 1.3605 0.935 0.935 0.956 0.921 0.962 1,386,392 0.9421 -2.88%
2010-04-16 0 1.390 1.380 1.390 1.380 1.410 84,000 116,820 1.3907 0.962 0.956 0.962 0.956 0.976 121,309 0.9630 -0.71%
2010-04-15 0 1.400 1.400 1.410 1.380 1.420 796,000 1,117,460 1.4038 0.969 0.969 0.976 0.956 0.983 1,149,550 0.9721 -1.41%
2010-04-14 0 1.420 1.410 1.420 1.390 1.440 1,468,000 2,086,920 1.4216 0.983 0.976 0.983 0.962 0.997 2,120,025 0.9844 2.16%
2010-04-13 0 1.390 1.390 1.400 1.390 1.410 64,000 89,820 1.4034 0.962 0.962 0.969 0.962 0.976 92,426 0.9718 -2.11%
2010-04-12 0 1.420 1.390 1.420 1.360 1.420 1,134,000 1,578,980 1.3924 0.983 0.962 0.983 0.942 0.983 1,637,676 0.9642 3.65%
2010-04-09 0 1.370 1.370 1.400 1.370 1.410 804,000 1,112,440 1.3836 0.949 0.949 0.969 0.949 0.976 1,161,104 0.9581 -2.14%
2010-04-08 0 1.400 1.390 1.400 1.390 1.420 1,074,000 1,515,640 1.4112 0.969 0.962 0.969 0.962 0.983 1,551,027 0.9772 0.00%
2010-04-07 0 1.400 1.390 1.400 1.380 1.420 720,000 1,006,880 1.3984 0.969 0.962 0.969 0.956 0.983 1,039,794 0.9683 1.45%
2010-04-01 0 1.380 1.370 1.380 1.370 1.380 154,000 212,320 1.3787 0.956 0.949 0.956 0.949 0.956 222,400 0.9547 1.47%
2010-03-31 0 1.360 1.360 1.380 1.360 1.380 264,000 361,280 1.3685 0.942 0.942 0.956 0.942 0.956 381,258 0.9476 -1.45%
2010-03-30 0 1.380 1.360 1.380 1.320 1.380 1,822,000 2,441,580 1.3401 0.956 0.942 0.956 0.914 0.956 2,631,257 0.9279 0.00%
2010-03-29 0 1.380 1.380 1.390 1.340 1.420 5,306,000 7,204,480 1.3578 0.956 0.956 0.962 0.928 0.983 7,662,707 0.9402 -0.72%
2010-03-26 0 1.390 1.380 1.400 1.370 1.430 5,004,000 6,918,520 1.3826 0.962 0.956 0.969 0.949 0.990 7,226,571 0.9574 -0.71%
2010-03-25 0 1.400 1.390 1.400 1.380 1.430 1,596,000 2,218,880 1.3903 0.969 0.962 0.969 0.956 0.990 2,304,878 0.9627 0.00%
2010-03-24 0 1.400 1.400 1.410 1.400 1.440 430,000 604,520 1.4059 0.969 0.969 0.976 0.969 0.997 620,988 0.9735 -1.41%
2010-03-23 0 1.420 1.410 1.420 1.400 1.460 462,000 652,380 1.4121 0.983 0.976 0.983 0.969 1.011 667,201 0.9778 0.71%
2010-03-22 0 1.410 1.400 1.410 1.390 1.480 944,000 1,340,000 1.4195 0.976 0.969 0.976 0.962 1.025 1,363,286 0.9829 -2.08%
2010-03-19 0 1.440 1.430 1.440 1.410 1.440 692,000 990,160 1.4309 0.997 0.990 0.997 0.976 0.997 999,358 0.9908 2.86%
2010-03-18 0 1.400 1.400 1.410 1.400 1.470 4,196,000 5,916,100 1.4099 0.969 0.969 0.976 0.969 1.018 6,059,690 0.9763 -1.41%
2010-03-17 0 1.420 1.410 1.420 1.410 1.440 4,556,000 6,475,540 1.4213 0.983 0.976 0.983 0.976 0.997 6,579,588 0.9842 -1.39%
2010-03-16 0 1.440 1.440 1.450 1.430 1.450 1,302,000 1,867,860 1.4346 0.997 0.997 1.004 0.990 1.004 1,880,295 0.9934 0.00%
2010-03-15 0 1.440 1.440 1.450 1.430 1.460 376,000 539,600 1.4351 0.997 0.997 1.004 0.990 1.011 543,004 0.9937 -0.69%
2010-03-12 0 1.450 1.440 1.450 1.430 1.450 3,998,000 5,756,620 1.4399 1.004 0.997 1.004 0.990 1.004 5,773,747 0.9970 0.69%
2010-03-11 0 1.440 1.440 1.450 1.440 1.470 5,480,000 7,898,740 1.4414 0.997 0.997 1.004 0.997 1.018 7,913,990 0.9981 -0.69%
2010-03-10 0 1.450 1.450 1.460 1.450 1.470 2,756,000 3,999,240 1.4511 1.004 1.004 1.011 1.004 1.018 3,980,102 1.0048 0.69%
2010-03-09 0 1.440 1.440 1.450 1.440 1.470 484,000 698,500 1.4432 0.997 0.997 1.004 0.997 1.018 698,973 0.9993 -0.69%
2010-03-08 0 1.450 1.450 1.470 1.440 1.470 148,000 214,400 1.4486 1.004 1.004 1.018 0.997 1.018 213,736 1.0031 0.69%
2010-03-05 0 1.440 1.440 1.450 1.430 1.460 2,000,000 2,891,600 1.4458 0.997 0.997 1.004 0.990 1.011 2,888,318 1.0011 0.70%
2010-03-04 0 1.430 1.420 1.430 1.380 1.430 2,472,000 3,482,440 1.4088 0.990 0.983 0.990 0.956 0.990 3,569,961 0.9755 3.62%
2010-03-03 0 1.380 1.350 1.390 1.350 1.390 412,000 568,200 1.3791 0.956 0.935 0.962 0.935 0.962 594,993 0.9550 2.22%
2010-03-02 0 1.350 1.350 1.390 1.350 1.380 134,000 182,260 1.3601 0.935 0.935 0.962 0.935 0.956 193,517 0.9418 0.00%
2010-03-01 0 1.350 1.330 1.350 1.340 1.400 792,000 1,083,520 1.3681 0.935 0.921 0.935 0.928 0.969 1,143,774 0.9473 -3.57%
2010-02-26 0 1.400 1.390 1.400 1.370 1.400 777,000 1,079,090 1.3888 0.969 0.962 0.969 0.949 0.969 1,122,111 0.9617 1.45%
2010-02-25 0 1.380 1.370 1.380 1.320 1.400 1,253,000 1,712,710 1.3669 0.956 0.949 0.956 0.914 0.969 1,809,531 0.9465 4.55%
2010-02-24 0 1.320 1.320 1.330 1.300 1.330 270,000 356,380 1.3199 0.914 0.914 0.921 0.900 0.921 389,923 0.9140 0.00%
2010-02-23 0 1.320 1.300 1.320 1.280 1.340 2,072,000 2,706,880 1.3064 0.914 0.900 0.914 0.886 0.928 2,992,297 0.9046 0.00%
2010-02-22 0 1.320 1.320 1.330 1.310 1.400 1,808,000 2,434,460 1.3465 0.914 0.914 0.921 0.907 0.969 2,611,039 0.9324 -2.94%
2010-02-19 0 1.360 1.340 1.360 1.330 1.410 1,270,000 1,727,420 1.3602 0.942 0.928 0.942 0.921 0.976 1,834,082 0.9418 -4.90%
2010-02-18 0 1.430 1.430 1.450 1.430 1.440 118,000 168,760 1.4302 0.990 0.990 1.004 0.990 0.997 170,411 0.9903 0.00%
2010-02-17 0 1.430 1.430 1.450 1.410 1.470 368,000 531,960 1.4455 0.990 0.990 1.004 0.976 1.018 531,450 1.0010 -1.38%
2010-02-12 0 1.450 1.450 1.470 1.400 1.500 702,000 1,010,940 1.4401 1.004 1.004 1.018 0.969 1.039 1,013,800 0.9972 0.00%
2010-02-11 0 1.450 1.440 1.450 1.330 1.490 2,506,000 3,611,620 1.4412 1.004 0.997 1.004 0.921 1.032 3,619,062 0.9979 10.69%
2010-02-10 0 1.310 1.300 1.310 1.300 1.330 366,000 480,880 1.3139 0.907 0.900 0.907 0.900 0.921 528,562 0.9098 -1.50%
2010-02-09 0 1.330 1.340 1.350 1.300 1.350 376,000 497,960 1.3244 0.921 0.928 0.935 0.900 0.935 543,004 0.9170 -2.21%
2010-02-08 0 1.360 1.350 1.360 1.320 1.400 586,000 799,140 1.3637 0.942 0.935 0.942 0.914 0.969 846,277 0.9443 2.26%
2010-02-05 0 1.330 1.330 1.340 1.300 1.400 1,728,000 2,286,100 1.3230 0.921 0.921 0.928 0.900 0.969 2,495,506 0.9161 -7.64%
2010-02-04 0 1.440 1.420 1.440 1.350 1.450 918,000 1,294,880 1.4105 0.997 0.983 0.997 0.935 1.004 1,325,738 0.9767 1.41%
2010-02-03 0 1.420 1.410 1.420 1.350 1.420 1,350,000 1,885,160 1.3964 0.983 0.976 0.983 0.935 0.983 1,949,614 0.9669 5.19%
2010-02-02 0 1.350 1.350 1.360 1.300 1.360 5,034,000 6,643,320 1.3197 0.935 0.935 0.942 0.900 0.942 7,269,896 0.9138 6.30%
2010-02-01 0 1.270 1.270 1.280 1.270 1.320 132,000 168,260 1.2747 0.879 0.879 0.886 0.879 0.914 190,629 0.8827 -3.05%
2010-01-29 0 1.310 1.300 1.310 1.250 1.320 1,099,000 1,427,010 1.2985 0.907 0.900 0.907 0.866 0.914 1,587,131 0.8991 2.34%
2010-01-28 0 1.280 1.280 1.300 1.280 1.300 306,000 396,680 1.2963 0.886 0.886 0.900 0.886 0.900 441,913 0.8976 -1.54%
2010-01-27 0 1.300 1.270 1.300 1.270 1.340 542,000 702,060 1.2953 0.900 0.879 0.900 0.879 0.928 782,734 0.8969 2.36%
2010-01-26 0 1.270 1.270 1.290 1.270 1.340 948,000 1,226,280 1.2935 0.879 0.879 0.893 0.879 0.928 1,369,063 0.8957 -4.51%
2010-01-25 0 1.330 1.320 1.330 1.250 1.340 1,860,000 2,407,960 1.2946 0.921 0.914 0.921 0.866 0.928 2,686,135 0.8964 -2.21%
2010-01-22 0 1.360 1.360 1.390 1.320 1.410 1,040,000 1,403,620 1.3496 0.942 0.942 0.962 0.914 0.976 1,501,925 0.9345 -4.23%
2010-01-21 0 1.420 1.420 1.440 1.400 1.460 1,074,000 1,535,720 1.4299 0.983 0.983 0.997 0.969 1.011 1,551,027 0.9901 -2.74%
2010-01-20 0 1.460 1.450 1.460 1.430 1.490 760,000 1,103,260 1.4517 1.011 1.004 1.011 0.990 1.032 1,097,561 1.0052 -1.35%
2010-01-19 0 1.480 1.480 1.500 1.390 1.500 2,112,000 3,042,420 1.4405 1.025 1.025 1.039 0.962 1.039 3,050,063 0.9975 4.23%
2010-01-18 0 1.420 1.400 1.440 1.390 1.440 616,000 865,440 1.4049 0.983 0.969 0.997 0.962 0.997 889,602 0.9728 0.00%
2010-01-15 0 1.420 1.410 1.420 1.400 1.440 934,000 1,332,560 1.4267 0.983 0.976 0.983 0.969 0.997 1,348,844 0.9879 2.16%
2010-01-14 0 1.390 1.390 1.410 1.390 1.440 828,000 1,177,060 1.4216 0.962 0.962 0.976 0.962 0.997 1,195,764 0.9844 0.00%
2010-01-13 0 1.390 1.390 1.400 1.380 1.460 3,216,000 4,583,300 1.4252 0.962 0.962 0.969 0.956 1.011 4,644,415 0.9868 -4.14%
2010-01-12 0 1.450 1.440 1.450 1.390 1.450 1,738,000 2,438,600 1.4031 1.004 0.997 1.004 0.962 1.004 2,509,948 0.9716 2.11%
2010-01-11 0 1.420 1.400 1.420 1.390 1.460 1,162,000 1,643,200 1.4141 0.983 0.969 0.983 0.962 1.011 1,678,113 0.9792 -1.39%
2010-01-08 0 1.440 1.440 1.450 1.440 1.470 1,054,000 1,525,080 1.4469 0.997 0.997 1.004 0.997 1.018 1,522,143 1.0019 -0.69%
2010-01-07 0 1.450 1.440 1.450 1.420 1.450 1,016,000 1,462,640 1.4396 1.004 0.997 1.004 0.983 1.004 1,467,265 0.9968 2.84%
2010-01-06 0 1.410 1.400 1.430 1.400 1.460 2,062,000 2,934,780 1.4233 0.976 0.969 0.990 0.969 1.011 2,977,856 0.9855 -3.42%
2010-01-05 0 1.460 1.450 1.460 1.450 1.580 5,412,000 8,157,960 1.5074 1.011 1.004 1.011 1.004 1.094 7,815,788 1.0438 -4.58%
2010-01-04 0 1.530 1.500 1.520 1.460 1.610 4,960,000 7,637,120 1.5397 1.059 1.039 1.053 1.011 1.115 7,163,028 1.0662 1.32%
2009-12-31 0 1.510 1.500 1.540 1.370 1.550 4,682,000 6,789,440 1.4501 1.046 1.039 1.066 0.949 1.073 6,761,552 1.0041 7.86%
2009-12-30 0 1.400 1.400 1.420 1.270 1.420 4,396,000 5,966,920 1.3574 0.969 0.969 0.983 0.879 0.983 6,348,522 0.9399 10.24%
2009-12-29 0 1.270 1.270 1.280 1.250 1.310 1,748,000 2,254,480 1.2897 0.879 0.879 0.886 0.866 0.907 2,524,390 0.8931 1.60%
2009-12-28 0 1.250 1.250 1.260 1.240 1.290 1,552,000 1,969,540 1.2690 0.866 0.866 0.872 0.859 0.893 2,241,335 0.8787 0.00%
2009-12-24 0 1.250 1.240 1.260 1.200 1.280 1,648,000 2,063,380 1.2521 0.866 0.859 0.872 0.831 0.886 2,379,974 0.8670 4.17%
2009-12-23 0 1.200 1.210 1.220 1.150 1.220 862,000 1,032,680 1.1980 0.831 0.838 0.845 0.796 0.845 1,244,865 0.8296 2.56%
2009-12-22 0 1.170 1.150 1.170 1.140 1.170 1,306,000 1,505,240 1.1526 0.810 0.796 0.810 0.789 0.810 1,886,071 0.7981 4.46%
2009-12-21 0 1.120 1.110 1.120 1.110 1.150 3,670,000 4,121,320 1.1230 0.776 0.769 0.776 0.769 0.796 5,300,063 0.7776 -4.27%
2009-12-18 0 1.170 1.170 1.190 1.060 1.180 1,282,000 1,431,620 1.1167 0.810 0.810 0.824 0.734 0.817 1,851,412 0.7733 1.74%
2009-12-17 0 1.150 1.140 1.150 1.130 1.240 2,928,000 3,426,640 1.1703 0.796 0.789 0.796 0.782 0.859 4,228,497 0.8104 -2.54%
2009-12-16 0 1.180 1.180 1.210 1.160 1.250 1,106,000 1,328,000 1.2007 0.817 0.817 0.838 0.803 0.866 1,597,240 0.8314 -6.35%
2009-12-15 0 1.260 1.250 1.260 1.140 1.300 4,830,000 6,015,020 1.2453 0.872 0.866 0.872 0.789 0.900 6,975,287 0.8623 7.69%
2009-12-14 0 1.170 1.150 1.170 1.120 1.190 3,988,000 4,568,420 1.1455 0.810 0.796 0.810 0.776 0.824 5,759,305 0.7932 -1.68%
2009-12-11 0 1.190 1.180 1.190 1.180 1.300 8,286,000 10,287,160 1.2415 0.824 0.817 0.824 0.817 0.900 11,966,300 0.8597 -4.80%
2009-12-10 0 1.250 1.250 1.260 1.220 1.350 2,996,000 3,817,100 1.2741 0.866 0.866 0.872 0.845 0.935 4,326,700 0.8822 -2.34%
2009-12-09 0 1.280 1.270 1.290 1.220 1.370 5,462,000 6,979,320 1.2778 0.886 0.879 0.893 0.845 0.949 7,887,996 0.8848 -6.57%
2009-12-08 0 1.370 1.350 1.370 1.350 1.420 1,442,000 1,989,920 1.3800 0.949 0.935 0.949 0.935 0.983 2,082,477 0.9556 -2.14%
2009-12-07 0 1.400 1.380 1.400 1.300 1.450 9,558,000 13,252,800 1.3866 0.969 0.956 0.969 0.900 1.004 13,803,270 0.9601 1.45%
2009-12-04 0 1.380 1.380 1.400 1.180 1.450 14,578,000 18,454,720 1.2659 0.956 0.956 0.969 0.817 1.004 21,052,948 0.8766 17.95%
2009-12-03 0 1.170 1.160 1.170 1.100 1.180 5,492,000 6,324,160 1.1515 0.810 0.803 0.810 0.762 0.817 7,931,320 0.7974 2.63%
2009-12-02 0 1.140 1.140 1.150 1.140 1.180 3,712,000 4,288,760 1.1554 0.789 0.789 0.796 0.789 0.817 5,360,718 0.8000 -0.87%
2009-12-01 0 1.150 1.140 1.150 1.080 1.160 7,090,000 8,047,760 1.1351 0.796 0.789 0.796 0.748 0.803 10,239,086 0.7860 3.60%
2009-11-30 0 1.110 1.110 1.140 1.080 1.180 18,023,094 20,520,043 1.1385 0.769 0.769 0.789 0.748 0.817 26,028,210 0.7884 8.82%
2009-11-27 0 1.020 1.010 1.050 0.970 1.150 19,610,000 20,946,720 1.0682 0.706 0.699 0.727 0.672 0.796 28,319,955 0.7396 2.00%
2009-11-26 0 1.000 0.990 1.000 0.920 1.010 14,626,000 14,192,760 0.9704 0.692 0.686 0.692 0.637 0.699 21,122,267 0.6719 5.26%
2009-11-25 0 0.950 0.930 0.940 0.870 0.950 11,498,000 10,360,800 0.9011 0.658 0.644 0.651 0.602 0.658 16,604,938 0.6240 7.95%
2009-11-24 0 0.880 0.870 0.880 0.860 0.880 3,152,000 2,743,700 0.8705 0.609 0.602 0.609 0.596 0.609 4,551,989 0.6027 2.33%
2009-11-23 0 0.860 0.850 0.860 0.850 0.880 2,954,000 2,552,540 0.8641 0.596 0.589 0.596 0.589 0.609 4,266,045 0.5983 0.00%
2009-11-20 0 0.860 0.840 0.860 0.840 0.860 1,242,000 1,055,760 0.8500 0.596 0.582 0.596 0.582 0.596 1,793,645 0.5886 1.18%
2009-11-19 0 0.850 0.840 0.850 0.840 0.850 722,000 611,680 0.8472 0.589 0.582 0.589 0.582 0.589 1,042,683 0.5866 1.19%
2009-11-18 0 0.840 0.840 0.850 0.840 0.880 2,630,000 2,239,520 0.8515 0.582 0.582 0.589 0.582 0.609 3,798,138 0.5896 -4.55%
2009-11-17 0 0.880 0.860 0.880 0.830 0.880 7,868,000 6,757,320 0.8588 0.609 0.596 0.609 0.575 0.609 11,362,642 0.5947 6.02%
2009-11-16 0 0.830 0.830 0.840 0.810 0.830 6,516,000 5,326,780 0.8175 0.575 0.575 0.582 0.561 0.575 9,410,139 0.5661 -1.19%
2009-11-13 0 0.840 0.840 0.850 0.810 0.860 12,716,000 10,632,000 0.8361 0.582 0.582 0.589 0.561 0.596 18,363,924 0.5790 3.70%
2009-11-12 0 0.810 0.800 0.810 0.770 0.810 8,606,000 6,864,780 0.7977 0.561 0.554 0.561 0.533 0.561 12,428,431 0.5523 5.19%
2009-11-11 0 0.770 0.760 0.780 0.760 0.780 3,618,000 2,794,100 0.7723 0.533 0.526 0.540 0.526 0.540 5,224,967 0.5348 0.00%
2009-11-10 0 0.770 0.770 0.780 0.770 0.800 1,784,000 1,405,620 0.7879 0.533 0.533 0.540 0.533 0.554 2,576,379 0.5456 -2.53%
2009-11-09 0 0.790 0.790 0.800 0.770 0.790 2,804,000 2,191,320 0.7815 0.547 0.547 0.554 0.533 0.547 4,049,421 0.5411 2.60%
2009-11-06 0 0.770 0.770 0.780 0.760 0.790 3,426,000 2,659,520 0.7763 0.533 0.533 0.540 0.526 0.547 4,947,688 0.5375 0.00%
2009-11-05 0 0.770 0.770 0.780 0.760 0.850 25,420,000 20,402,320 0.8026 0.533 0.533 0.540 0.526 0.589 36,710,518 0.5558 0.00%
2009-11-04 0 0.770 0.760 0.770 0.760 0.770 1,780,000 1,369,820 0.7696 0.533 0.526 0.533 0.526 0.533 2,570,603 0.5329 0.00%
2009-11-03 0 0.770 0.760 0.770 0.760 0.780 1,212,835 932,683 0.7690 0.533 0.526 0.533 0.526 0.540 1,751,526 0.5325 0.00%
2009-11-02 0 0.770 0.770 0.780 0.770 0.770 412,000 317,240 0.7700 0.533 0.533 0.540 0.533 0.533 594,993 0.5332 -2.53%
2009-10-30 0 0.790 0.780 0.790 0.760 0.790 2,918,000 2,256,780 0.7734 0.547 0.540 0.547 0.526 0.547 4,214,055 0.5355 3.95%
2009-10-29 0 0.760 0.760 0.770 0.750 0.770 1,470,000 1,114,920 0.7584 0.526 0.526 0.533 0.519 0.533 2,122,913 0.5252 -2.56%
2009-10-28 0 0.780 0.770 0.780 0.770 0.780 644,000 499,200 0.7752 0.540 0.533 0.540 0.533 0.540 930,038 0.5368 0.00%
2009-10-27 0 0.780 0.780 0.790 0.770 0.800 1,042,000 814,140 0.7813 0.540 0.540 0.547 0.533 0.554 1,504,814 0.5410 -2.50%
2009-10-23 0 0.800 0.780 0.800 0.770 0.800 2,468,000 1,928,580 0.7814 0.554 0.540 0.554 0.533 0.554 3,564,184 0.5411 1.27%
2009-10-22 0 0.790 0.780 0.790 0.780 0.800 1,170,000 915,920 0.7828 0.547 0.540 0.547 0.540 0.554 1,689,666 0.5421 0.00%
2009-10-21 0 0.790 0.790 0.800 0.780 0.810 2,930,000 2,316,860 0.7907 0.547 0.547 0.554 0.540 0.561 4,231,385 0.5475 -1.25%
2009-10-20 0 0.800 0.790 0.800 0.800 0.830 4,044,000 3,281,700 0.8115 0.554 0.547 0.554 0.554 0.575 5,840,178 0.5619 -2.44%
2009-10-19 0 0.820 0.820 0.830 0.800 0.820 318,000 260,320 0.8186 0.568 0.568 0.575 0.554 0.568 459,243 0.5668 0.00%
2009-10-16 0 0.820 0.820 0.830 0.770 0.820 5,540,000 4,434,180 0.8004 0.568 0.568 0.575 0.533 0.568 8,000,640 0.5542 1.23%
2009-10-15 0 0.810 0.800 0.810 0.800 0.820 4,379,798 3,544,522 0.8093 0.561 0.554 0.561 0.554 0.568 6,325,124 0.5604 0.00%
2009-10-14 0 0.810 0.810 0.820 0.800 0.810 504,000 407,900 0.8093 0.561 0.561 0.568 0.554 0.561 727,856 0.5604 -1.22%
2009-10-13 0 0.820 0.820 0.830 0.810 0.830 966,000 788,680 0.8164 0.568 0.568 0.575 0.561 0.575 1,395,057 0.5653 -1.20%
2009-10-12 0 0.830 0.820 0.830 0.810 0.830 646,000 533,980 0.8266 0.575 0.568 0.575 0.561 0.575 932,927 0.5724 1.22%
2009-10-09 0 0.820 0.820 0.830 0.810 0.820 1,660,000 1,369,540 0.8250 0.568 0.568 0.575 0.561 0.568 2,397,304 0.5713 0.00%
2009-10-08 0 0.820 0.820 0.830 0.810 0.830 4,444,000 3,604,040 0.8110 0.568 0.568 0.575 0.561 0.575 6,417,842 0.5616 0.00%
2009-10-07 0 0.820 0.820 0.830 0.820 0.840 342,000 283,640 0.8294 0.568 0.568 0.575 0.568 0.582 493,902 0.5743 -1.20%
2009-10-06 0 0.830 0.820 0.830 0.820 0.850 438,000 361,520 0.8254 0.575 0.568 0.575 0.568 0.589 632,542 0.5715 0.00%
2009-10-05 0 0.830 0.830 0.840 0.810 0.840 2,002,000 1,669,340 0.8338 0.575 0.575 0.582 0.561 0.582 2,891,206 0.5774 2.47%
2009-10-02 0 0.810 0.810 0.820 0.770 0.810 2,066,000 1,652,880 0.8000 0.561 0.561 0.568 0.533 0.561 2,983,632 0.5540 3.85%
2009-09-30 0 0.780 0.780 0.800 0.780 0.810 1,500,000 1,187,720 0.7918 0.540 0.540 0.554 0.540 0.561 2,166,238 0.5483 -3.70%
2009-09-29 0 0.810 0.780 0.810 0.780 0.810 670,000 534,260 0.7974 0.561 0.540 0.561 0.540 0.561 967,586 0.5522 2.53%
2009-09-28 0 0.790 0.770 0.790 0.780 0.800 480,000 377,880 0.7873 0.547 0.533 0.547 0.540 0.554 693,196 0.5451 0.00%
2009-09-25 0 0.790 0.780 0.800 0.780 0.800 1,082,000 855,800 0.7909 0.547 0.540 0.554 0.540 0.554 1,562,580 0.5477 1.28%
2009-09-24 0 0.780 0.780 0.800 0.780 0.810 2,431,000 1,931,640 0.7946 0.540 0.540 0.554 0.540 0.561 3,510,750 0.5502 -2.50%
2009-09-23 0 0.800 0.790 0.800 0.790 0.820 796,000 633,740 0.7962 0.554 0.547 0.554 0.547 0.568 1,149,550 0.5513 0.00%
2009-09-22 0 0.800 0.790 0.800 0.790 0.810 652,000 522,280 0.8010 0.554 0.547 0.554 0.547 0.561 941,592 0.5547 -1.23%
2009-09-21 0 0.810 0.810 0.820 0.810 0.830 174,000 142,280 0.8177 0.561 0.561 0.568 0.561 0.575 251,284 0.5662 -1.22%
2009-09-18 0 0.820 0.810 0.820 0.810 0.840 2,064,000 1,689,740 0.8187 0.568 0.561 0.568 0.561 0.582 2,980,744 0.5669 0.00%
2009-09-17 0 0.820 0.820 0.840 0.820 0.840 862,000 717,220 0.8320 0.568 0.568 0.582 0.568 0.582 1,244,865 0.5761 0.00%
2009-09-16 0 0.820 0.820 0.840 0.810 0.850 986,000 808,180 0.8197 0.568 0.568 0.582 0.561 0.589 1,423,941 0.5676 1.23%
2009-09-15 0 0.810 0.800 0.830 0.810 0.820 274,000 223,960 0.8174 0.561 0.554 0.575 0.561 0.568 395,700 0.5660 -1.22%
2009-09-14 0 0.820 0.820 0.830 0.820 0.830 864,014 712,511 0.8247 0.568 0.568 0.575 0.568 0.575 1,247,773 0.5710 -2.38%
2009-09-11 0 0.840 0.830 0.840 0.830 0.850 1,270,000 1,065,060 0.8386 0.582 0.575 0.582 0.575 0.589 1,834,082 0.5807 -1.18%
2009-09-10 0 0.850 0.840 0.850 0.830 0.850 214,000 181,560 0.8484 0.589 0.582 0.589 0.575 0.589 309,050 0.5875 0.00%
2009-09-09 0 0.850 0.840 0.850 0.830 0.870 1,234,000 1,048,260 0.8495 0.589 0.582 0.589 0.575 0.602 1,782,092 0.5882 1.19%
2009-09-08 0 0.840 0.840 0.850 0.830 0.870 1,190,000 1,014,420 0.8525 0.582 0.582 0.589 0.575 0.602 1,718,549 0.5903 -4.55%
2009-09-07 0 0.880 0.870 0.880 0.860 0.890 5,242,000 4,582,180 0.8741 0.609 0.602 0.609 0.596 0.616 7,570,281 0.6053 -1.12%
2009-09-04 0 0.890 0.880 0.890 0.850 0.900 3,618,000 3,206,280 0.8862 0.616 0.609 0.616 0.589 0.623 5,224,967 0.6136 2.30%
2009-09-03 0 0.870 0.860 0.870 0.830 0.870 5,210,000 4,451,860 0.8545 0.602 0.596 0.602 0.575 0.602 7,524,068 0.5917 4.82%
2009-09-02 0 0.830 0.830 0.840 0.790 0.840 2,740,000 2,263,300 0.8260 0.575 0.575 0.582 0.547 0.582 3,956,995 0.5720 1.22%
2009-09-01 0 0.820 0.810 0.820 0.750 0.820 2,492,000 1,987,880 0.7977 0.568 0.561 0.568 0.519 0.568 3,598,844 0.5524 6.49%
2009-08-31 0 0.770 0.760 0.770 0.750 0.780 1,246,000 948,820 0.7615 0.533 0.526 0.533 0.519 0.540 1,799,422 0.5273 0.00%
2009-08-28 0 0.770 0.760 0.770 0.760 0.780 640,000 492,160 0.7690 0.533 0.526 0.533 0.526 0.540 924,262 0.5325 -1.28%
2009-08-27 0 0.780 0.770 0.780 0.770 0.790 394,000 304,780 0.7736 0.540 0.533 0.540 0.533 0.547 568,999 0.5356 -1.27%
2009-08-26 0 0.790 0.790 0.800 0.780 0.800 376,000 300,200 0.7984 0.547 0.547 0.554 0.540 0.554 543,004 0.5529 -1.25%
2009-08-25 0 0.800 0.790 0.810 0.760 0.800 1,650,000 1,302,940 0.7897 0.554 0.547 0.561 0.526 0.554 2,382,862 0.5468 1.27%
2009-08-24 0 0.790 0.780 0.790 0.760 0.800 1,526,000 1,181,440 0.7742 0.547 0.540 0.547 0.526 0.554 2,203,786 0.5361 3.95%
2009-08-21 0 0.760 0.750 0.760 0.730 0.770 1,100,000 822,740 0.7479 0.526 0.519 0.526 0.505 0.533 1,588,575 0.5179 1.33%
2009-08-20 0 0.750 0.740 0.750 0.730 0.760 1,598,000 1,189,500 0.7444 0.519 0.512 0.519 0.505 0.526 2,307,766 0.5154 4.17%
2009-08-19 0 0.720 0.720 0.730 0.720 0.740 878,000 639,680 0.7286 0.499 0.499 0.505 0.499 0.512 1,267,971 0.5045 -1.37%
2009-08-18 0 0.730 0.730 0.740 0.700 0.750 1,528,000 1,108,260 0.7253 0.505 0.505 0.512 0.485 0.519 2,206,675 0.5022 -1.35%
2009-08-17 0 0.740 0.740 0.750 0.720 0.760 2,152,000 1,599,840 0.7434 0.512 0.512 0.519 0.499 0.526 3,107,830 0.5148 -3.90%
2009-08-14 0 0.770 0.760 0.770 0.750 0.780 786,000 602,360 0.7664 0.533 0.526 0.533 0.519 0.540 1,135,109 0.5307 0.00%
2009-08-13 0 0.770 0.770 0.780 0.770 0.780 1,408,000 1,086,640 0.7718 0.533 0.533 0.540 0.533 0.540 2,033,376 0.5344 0.00%
2009-08-12 0 0.770 0.760 0.770 0.760 0.790 1,020,000 784,580 0.7692 0.533 0.526 0.533 0.526 0.547 1,473,042 0.5326 -1.28%
2009-08-11 0 0.780 0.770 0.780 0.780 0.780 6,532,000 5,094,960 0.7800 0.540 0.533 0.540 0.540 0.540 9,433,246 0.5401 0.00%
2009-08-10 0 0.780 0.770 0.780 0.770 0.790 1,956,000 1,528,740 0.7816 0.540 0.533 0.540 0.533 0.547 2,824,775 0.5412 -1.27%
2009-08-07 0 0.790 0.780 0.790 0.770 0.800 1,584,000 1,236,820 0.7808 0.547 0.540 0.547 0.533 0.554 2,287,548 0.5407 -1.25%
2009-08-06 0 0.800 0.790 0.800 0.770 0.810 5,774,000 4,528,200 0.7842 0.554 0.547 0.554 0.533 0.561 8,338,573 0.5430 0.00%
2009-08-05 0 0.800 0.790 0.800 0.790 0.820 2,918,000 2,347,520 0.8045 0.554 0.547 0.554 0.547 0.568 4,214,055 0.5571 -1.23%
2009-08-04 0 0.810 0.800 0.810 0.800 0.840 3,030,000 2,467,700 0.8144 0.561 0.554 0.561 0.554 0.582 4,375,801 0.5639 -1.22%
2009-08-03 0 0.820 0.810 0.820 0.810 0.860 2,910,000 2,418,520 0.8311 0.568 0.561 0.568 0.561 0.596 4,202,502 0.5755 2.50%
2009-07-31 0 0.800 0.800 0.810 0.800 0.830 2,146,000 1,745,960 0.8136 0.554 0.554 0.561 0.554 0.575 3,099,165 0.5634 0.00%
2009-07-30 0 0.800 0.800 0.810 0.800 0.830 2,684,000 2,172,020 0.8092 0.554 0.554 0.561 0.554 0.575 3,876,122 0.5604 -3.61%
2009-07-29 0 0.830 0.820 0.830 0.820 0.880 3,402,000 2,888,860 0.8492 0.575 0.568 0.575 0.568 0.609 4,913,028 0.5880 -3.49%
2009-07-28 0 0.860 0.850 0.860 0.840 0.970 19,232,000 17,182,560 0.8934 0.596 0.589 0.596 0.582 0.672 27,774,063 0.6187 1.18%
2009-07-27 0 0.850 0.840 0.850 0.820 0.850 4,374,000 3,652,680 0.8351 0.589 0.582 0.589 0.568 0.589 6,316,751 0.5783 3.66%
2009-07-24 0 0.820 0.820 0.830 0.810 0.830 2,056,000 1,683,180 0.8187 0.568 0.568 0.575 0.561 0.575 2,969,191 0.5669 1.23%
2009-07-23 0 0.810 0.810 0.820 0.810 0.820 1,142,000 929,460 0.8139 0.561 0.561 0.568 0.561 0.568 1,649,229 0.5636 0.00%
2009-07-22 0 0.810 0.810 0.820 0.800 0.850 4,764,000 3,944,860 0.8281 0.561 0.561 0.568 0.554 0.589 6,879,973 0.5734 1.25%
2009-07-21 0 0.800 0.800 0.810 0.770 0.810 5,150,000 4,106,660 0.7974 0.554 0.554 0.561 0.533 0.561 7,437,418 0.5522 3.90%
2009-07-20 0 0.770 0.770 0.780 0.760 0.800 1,388,000 1,077,220 0.7761 0.533 0.533 0.540 0.526 0.554 2,004,492 0.5374 1.32%
2009-07-17 0 0.760 0.750 0.760 0.750 0.770 852,000 646,580 0.7589 0.526 0.519 0.526 0.519 0.533 1,230,423 0.5255 -1.30%
2009-07-16 0 0.770 0.760 0.780 0.760 0.800 1,224,000 947,280 0.7739 0.533 0.526 0.540 0.526 0.554 1,767,650 0.5359 0.00%
2009-07-15 0 0.770 0.750 0.770 0.720 0.770 2,720,000 2,019,740 0.7426 0.533 0.519 0.533 0.499 0.533 3,928,112 0.5142 5.48%
2009-07-14 0 0.730 0.720 0.730 0.700 0.750 3,078,000 2,229,260 0.7243 0.505 0.499 0.505 0.485 0.519 4,445,121 0.5015 0.00%
2009-07-13 0 0.730 0.710 0.720 0.710 0.750 1,958,000 1,424,520 0.7275 0.505 0.492 0.499 0.492 0.519 2,827,663 0.5038 0.00%
2009-07-10 0 0.730 0.730 0.740 0.730 0.760 1,434,000 1,066,460 0.7437 0.505 0.505 0.512 0.505 0.526 2,070,924 0.5150 0.00%
2009-07-09 0 0.730 0.720 0.730 0.720 0.730 582,000 420,220 0.7220 0.505 0.499 0.505 0.499 0.505 840,500 0.5000 2.82%
2009-07-08 0 0.710 0.700 0.710 0.700 0.720 978,000 689,800 0.7053 0.492 0.485 0.492 0.485 0.499 1,412,387 0.4884 -1.39%
2009-07-07 0 0.720 0.720 0.730 0.720 0.740 618,000 446,680 0.7228 0.499 0.499 0.505 0.499 0.512 892,490 0.5005 0.00%
2009-07-06 0 0.720 0.720 0.730 0.710 0.730 1,862,000 1,340,920 0.7202 0.499 0.499 0.505 0.492 0.505 2,689,024 0.4987 -4.00%
2009-07-03 0 0.750 0.740 0.750 0.720 0.750 1,180,000 875,760 0.7422 0.519 0.512 0.519 0.499 0.519 1,704,107 0.5139 4.17%
2009-07-02 0 0.720 0.720 0.740 0.720 0.780 2,524,000 1,872,020 0.7417 0.499 0.499 0.512 0.499 0.540 3,645,057 0.5136 -2.70%
2009-06-30 0 0.740 0.740 0.760 0.740 0.780 1,214,000 915,340 0.7540 0.512 0.512 0.526 0.512 0.540 1,753,209 0.5221 -2.63%
2009-06-29 0 0.760 0.760 0.770 0.760 0.790 626,000 480,940 0.7683 0.526 0.526 0.533 0.526 0.547 904,043 0.5320 -1.30%
2009-06-26 0 0.770 0.760 0.770 0.750 0.830 3,606,000 2,814,540 0.7805 0.533 0.526 0.533 0.519 0.575 5,207,637 0.5405 -2.53%
2009-06-25 0 0.790 0.790 0.800 0.720 0.800 17,496,000 13,379,382 0.7647 0.547 0.547 0.554 0.499 0.554 25,267,003 0.5295 12.86%
2009-06-24 0 0.700 0.700 0.710 0.670 0.710 1,678,000 1,158,460 0.6904 0.485 0.485 0.492 0.464 0.492 2,423,299 0.4781 4.48%
2009-06-23 0 0.670 0.670 0.680 0.660 0.680 2,064,000 1,383,360 0.6702 0.464 0.464 0.471 0.457 0.471 2,980,744 0.4641 -4.29%
2009-06-22 0 0.700 0.690 0.700 0.690 0.710 4,293,498 2,997,949 0.6983 0.485 0.478 0.485 0.478 0.492 6,200,493 0.4835 0.00%
2009-06-19 0 0.700 0.690 0.700 0.690 0.730 2,866,000 2,020,020 0.7048 0.485 0.478 0.485 0.478 0.505 4,138,959 0.4881 -2.78%
2009-06-18 0 0.720 0.710 0.730 0.700 0.750 2,728,000 1,968,040 0.7214 0.499 0.492 0.505 0.485 0.519 3,939,665 0.4995 1.41%
2009-06-17 0 0.710 0.720 0.730 0.700 0.730 5,240,000 3,739,900 0.7137 0.492 0.499 0.505 0.485 0.505 7,567,392 0.4942 -4.05%
2009-06-16 0 0.740 0.730 0.740 0.720 0.750 3,638,000 2,672,220 0.7345 0.512 0.505 0.512 0.499 0.519 5,253,850 0.5086 -3.90%
2009-06-15 0 0.770 0.760 0.770 0.760 0.790 3,828,000 2,960,120 0.7733 0.533 0.526 0.533 0.526 0.547 5,528,240 0.5355 -2.53%
2009-06-12 0 0.790 0.790 0.800 0.780 0.820 6,921,167 5,529,204 0.7989 0.547 0.547 0.554 0.540 0.568 9,995,264 0.5532 1.28%
2009-06-11 0 0.780 0.780 0.790 0.770 0.810 6,122,000 4,805,880 0.7850 0.540 0.540 0.547 0.533 0.561 8,841,140 0.5436 -2.50%
2009-06-10 0 0.800 0.790 0.800 0.780 0.820 7,538,000 6,058,900 0.8038 0.554 0.547 0.554 0.540 0.568 10,886,069 0.5566 0.00%
2009-06-09 0 0.800 0.800 0.810 0.760 0.870 17,707,000 14,365,550 0.8113 0.554 0.554 0.561 0.526 0.602 25,571,720 0.5618 -5.88%
2009-06-08 0 0.850 0.850 0.860 0.800 0.880 9,622,000 8,105,040 0.8423 0.589 0.589 0.596 0.554 0.609 13,895,696 0.5833 3.66%
2009-06-05 0 0.820 0.820 0.830 0.810 0.870 6,980,000 5,764,400 0.8258 0.568 0.568 0.575 0.561 0.602 10,080,229 0.5719 -1.20%
2009-06-04 0 0.830 0.830 0.840 0.820 0.920 16,864,000 14,760,240 0.8753 0.575 0.575 0.582 0.568 0.637 24,354,295 0.6061 -4.60%
2009-06-03 0 0.870 0.870 0.880 0.730 0.920 64,824,000 54,683,780 0.8436 0.602 0.602 0.609 0.505 0.637 93,616,152 0.5841 22.54%
2009-06-02 0 0.710 0.690 0.710 0.700 0.740 51,284,000 36,502,340 0.7118 0.492 0.478 0.492 0.485 0.512 74,062,242 0.4929 4.41%
2009-06-01 0 0.680 0.670 0.680 0.670 0.700 21,888,000 14,916,100 0.6815 0.471 0.464 0.471 0.464 0.485 31,609,749 0.4719 3.03%
2009-05-29 0 0.660 0.660 0.670 0.630 0.680 17,148,000 11,262,880 0.6568 0.457 0.457 0.464 0.436 0.471 24,764,436 0.4548 -1.49%
2009-05-27 0 0.670 0.660 0.670 0.660 0.710 10,574,000 7,202,100 0.6811 0.464 0.457 0.464 0.457 0.492 15,270,536 0.4716 -1.47%
2009-05-26 0 0.680 0.680 0.690 0.650 0.690 7,088,000 4,756,840 0.6711 0.471 0.471 0.478 0.450 0.478 10,236,198 0.4647 3.03%
2009-05-25 0 0.660 0.650 0.660 0.640 0.660 4,330,000 2,832,000 0.6540 0.457 0.450 0.457 0.443 0.457 6,253,208 0.4529 1.54%
2009-05-22 0 0.650 0.650 0.660 0.630 0.690 9,112,000 5,949,660 0.6529 0.450 0.450 0.457 0.436 0.478 13,159,175 0.4521 -1.52%
2009-05-21 0 0.660 0.660 0.670 0.620 0.670 21,252,000 13,795,740 0.6492 0.457 0.457 0.464 0.429 0.464 30,691,264 0.4495 4.76%
2009-05-20 0 0.630 0.620 0.630 0.620 0.640 6,730,000 4,245,120 0.6308 0.436 0.429 0.436 0.429 0.443 9,719,189 0.4368 -1.56%
2009-05-19 0 0.640 0.630 0.640 0.630 0.650 4,754,000 3,033,240 0.6380 0.443 0.436 0.443 0.436 0.450 6,865,531 0.4418 3.23%
2009-05-18 0 0.620 0.620 0.630 0.590 0.630 6,390,000 3,956,880 0.6192 0.429 0.429 0.436 0.409 0.436 9,228,175 0.4288 -1.59%
2009-05-15 0 0.630 0.620 0.630 0.630 0.690 11,140,000 7,324,240 0.6575 0.436 0.429 0.436 0.436 0.478 16,087,929 0.4553 0.00%
2009-05-14 0 0.630 0.630 0.640 0.600 0.670 19,108,000 11,997,420 0.6279 0.436 0.436 0.443 0.415 0.464 27,594,987 0.4348 -13.70%
2009-05-13 0 0.730 0.720 0.730 0.650 0.770 20,868,000 14,747,760 0.7067 0.505 0.499 0.505 0.450 0.533 30,136,707 0.4894 14.06%
2009-05-12 0 0.640 0.630 0.640 0.610 0.650 7,984,000 5,037,240 0.6309 0.443 0.436 0.443 0.422 0.450 11,530,164 0.4369 3.23%
2009-05-11 0 0.620 0.610 0.630 0.600 0.650 5,666,000 3,592,060 0.6340 0.429 0.422 0.436 0.415 0.450 8,182,604 0.4390 -1.59%
2009-05-08 0 0.630 0.620 0.630 0.630 0.660 6,646,000 4,257,280 0.6406 0.436 0.429 0.436 0.436 0.457 9,597,880 0.4436 -3.08%
2009-05-07 0 0.650 0.650 0.660 0.590 0.650 8,846,000 5,522,220 0.6243 0.450 0.450 0.457 0.409 0.450 12,775,029 0.4323 12.07%
2009-05-06 0 0.580 0.580 0.600 0.580 0.610 3,868,000 2,305,380 0.5960 0.402 0.402 0.415 0.402 0.422 5,586,006 0.4127 0.00%
2009-05-05 0 0.580 0.570 0.580 0.580 0.610 2,006,000 1,190,120 0.5933 0.402 0.395 0.402 0.402 0.422 2,896,983 0.4108 -1.69%
2009-05-04 0 0.590 0.580 0.590 0.550 0.600 2,134,000 1,263,440 0.5921 0.409 0.402 0.409 0.381 0.415 3,081,835 0.4100 9.26%
2009-04-30 0 0.540 0.540 0.550 0.530 0.580 1,498,000 827,380 0.5523 0.374 0.374 0.381 0.367 0.402 2,163,350 0.3825 5.88%
2009-04-29 0 0.510 0.510 0.530 0.470 0.530 520,000 261,360 0.5026 0.353 0.353 0.367 0.325 0.367 750,963 0.3480 2.00%
2009-04-28 0 0.500 0.500 0.510 0.490 0.550 3,622,000 1,903,300 0.5255 0.346 0.346 0.353 0.339 0.381 5,230,743 0.3639 -9.09%
2009-04-27 0 0.550 0.550 0.560 0.550 0.580 1,388,000 774,600 0.5581 0.381 0.381 0.388 0.381 0.402 2,004,492 0.3864 -8.33%
2009-04-24 0 0.600 0.590 0.600 0.580 0.630 2,200,000 1,332,120 0.6055 0.415 0.409 0.415 0.402 0.436 3,177,149 0.4193 3.45%
2009-04-23 0 0.580 0.580 0.600 0.580 0.600 562,000 332,440 0.5915 0.402 0.402 0.415 0.402 0.415 811,617 0.4096 3.57%
2009-04-22 0 0.560 0.560 0.580 0.560 0.610 1,310,000 771,000 0.5885 0.388 0.388 0.402 0.388 0.422 1,891,848 0.4075 -6.67%
2009-04-21 0 0.600 0.580 0.600 0.580 0.620 2,308,000 1,387,420 0.6011 0.415 0.402 0.415 0.402 0.429 3,333,119 0.4163 -4.76%
2009-04-20 0 0.630 0.630 0.650 0.620 0.670 1,270,000 814,800 0.6416 0.436 0.436 0.450 0.429 0.464 1,834,082 0.4443 0.00%
2009-04-17 0 0.630 0.620 0.630 0.630 0.710 6,780,000 4,588,900 0.6768 0.436 0.429 0.436 0.436 0.492 9,791,397 0.4687 -1.56%
2009-04-16 0 0.640 0.640 0.650 0.540 0.650 7,530,000 4,585,640 0.6090 0.443 0.443 0.450 0.374 0.450 10,874,516 0.4217 18.52%
2009-04-15 0 0.540 0.540 0.550 0.510 0.550 1,104,000 598,620 0.5422 0.374 0.374 0.381 0.353 0.381 1,594,351 0.3755 1.89%
2009-04-14 0 0.530 0.530 0.540 0.500 0.550 578,000 303,600 0.5253 0.367 0.367 0.374 0.346 0.381 834,724 0.3637 3.92%
2009-04-09 0 0.510 0.510 0.520 0.510 0.520 282,000 143,860 0.5101 0.353 0.353 0.360 0.353 0.360 407,253 0.3532 2.00%
2009-04-08 0 0.500 0.500 0.510 0.480 0.510 868,000 433,020 0.4989 0.346 0.346 0.353 0.332 0.353 1,253,530 0.3454 -1.96%
2009-04-07 0 0.510 0.500 0.510 0.490 0.520 712,000 358,460 0.5035 0.353 0.346 0.353 0.339 0.360 1,028,241 0.3486 0.00%
2009-04-06 0 0.510 0.510 0.520 0.495 0.540 1,658,000 846,750 0.5107 0.353 0.353 0.360 0.343 0.374 2,394,415 0.3536 -5.56%
2009-04-03 0 0.540 0.530 0.540 0.530 0.560 1,964,000 1,064,920 0.5422 0.374 0.367 0.374 0.367 0.388 2,836,328 0.3755 3.85%
2009-04-02 0 0.520 0.520 0.530 0.480 0.550 4,174,000 2,157,390 0.5169 0.360 0.360 0.367 0.332 0.381 6,027,919 0.3579 13.04%
2009-04-01 0 0.460 0.455 0.460 0.425 0.460 1,020,000 452,560 0.4437 0.319 0.315 0.319 0.294 0.319 1,473,042 0.3072 8.24%
2009-03-31 0 0.425 0.425 0.445 0.420 0.450 634,000 273,230 0.4310 0.294 0.294 0.308 0.291 0.312 915,597 0.2984 -2.30%
2009-03-30 0 0.435 0.435 0.445 0.430 0.455 968,000 423,460 0.4375 0.301 0.301 0.308 0.298 0.315 1,397,946 0.3029 1.16%
2009-03-27 0 0.430 0.430 0.440 0.430 0.450 960,000 421,440 0.4390 0.298 0.298 0.305 0.298 0.312 1,386,392 0.3040 -1.15%
2009-03-26 0 0.435 0.435 0.440 0.420 0.450 1,590,000 673,690 0.4237 0.301 0.301 0.305 0.291 0.312 2,296,213 0.2934 0.00%
2009-03-25 0 0.435 0.430 0.445 0.430 0.440 294,000 128,120 0.4358 0.301 0.298 0.308 0.298 0.305 424,583 0.3018 1.16%
2009-03-24 0 0.430 0.430 0.440 0.420 0.445 3,275,080 1,405,073 0.4290 0.298 0.298 0.305 0.291 0.308 4,729,736 0.2971 3.61%
2009-03-23 0 0.415 0.415 0.420 0.400 0.425 1,988,000 828,410 0.4167 0.287 0.287 0.291 0.277 0.294 2,870,988 0.2885 2.47%
2009-03-20 0 0.405 0.400 0.410 0.400 0.410 320,000 130,280 0.4071 0.280 0.277 0.284 0.277 0.284 462,131 0.2819 0.00%
2009-03-19 0 0.405 0.405 0.410 0.400 0.415 804,000 328,920 0.4091 0.280 0.280 0.284 0.277 0.287 1,161,104 0.2833 -1.22%
2009-03-18 0 0.410 0.405 0.410 0.400 0.410 1,426,000 577,690 0.4051 0.284 0.280 0.284 0.277 0.284 2,059,370 0.2805 6.49%
2009-03-17 0 0.385 0.395 0.400 0.380 0.400 340,000 135,500 0.3985 0.267 0.274 0.277 0.263 0.277 491,014 0.2760 -3.75%
2009-03-16 0 0.400 0.390 0.400 0.395 0.400 734,000 293,500 0.3999 0.277 0.270 0.277 0.274 0.277 1,060,013 0.2769 0.00%
2009-03-13 0 0.400 0.395 0.400 0.380 0.400 1,152,000 458,780 0.3982 0.277 0.274 0.277 0.263 0.277 1,663,671 0.2758 2.56%
2009-03-12 0 0.390 0.385 0.395 0.380 0.390 72,000 27,770 0.3857 0.270 0.267 0.274 0.263 0.270 103,979 0.2671 -1.27%
2009-03-11 0 0.395 0.390 0.395 0.390 0.395 420,000 165,400 0.3938 0.274 0.270 0.274 0.270 0.274 606,547 0.2727 1.28%
2009-03-10 0 0.390 0.385 0.390 0.380 0.395 522,000 202,900 0.3887 0.270 0.267 0.270 0.263 0.274 753,851 0.2692 0.00%
2009-03-09 0 0.390 0.385 0.395 0.385 0.395 608,000 237,490 0.3906 0.270 0.267 0.274 0.267 0.274 878,049 0.2705 -1.27%
2009-03-06 0 0.395 0.390 0.395 0.380 0.400 682,000 269,090 0.3946 0.274 0.270 0.274 0.263 0.277 984,916 0.2732 1.28%
2009-03-05 0 0.390 0.390 0.400 0.390 0.400 228,000 91,080 0.3995 0.270 0.270 0.277 0.270 0.277 329,268 0.2766 -2.50%
2009-03-04 0 0.400 0.400 0.410 0.380 0.400 470,000 186,580 0.3970 0.277 0.277 0.284 0.263 0.277 678,755 0.2749 0.00%
2009-03-03 0 0.400 0.370 0.400 0.400 0.400 2,000 800 0.4000 0.277 0.256 0.277 0.277 0.277 2,888 0.2770 3.90%
2009-03-02 0 0.385 0.385 0.390 0.380 0.390 160,000 62,010 0.3876 0.267 0.267 0.270 0.263 0.270 231,065 0.2684 -3.75%
2009-02-27 0 0.400 0.395 0.400 0.390 0.400 62,000 24,760 0.3994 0.277 0.274 0.277 0.270 0.277 89,538 0.2765 0.00%
2009-02-26 0 0.400 0.395 0.400 0.390 0.400 104,000 40,600 0.3904 0.277 0.274 0.277 0.270 0.277 150,193 0.2703 1.27%
2009-02-25 0 0.395 0.395 0.400 0.390 0.420 156,000 62,560 0.4010 0.274 0.274 0.277 0.270 0.291 225,289 0.2777 1.28%
2009-02-24 0 0.390 0.390 0.400 0.390 0.405 360,000 141,390 0.3928 0.270 0.270 0.277 0.270 0.280 519,897 0.2720 -4.88%
2009-02-23 0 0.410 0.405 0.410 0.405 0.415 324,000 132,960 0.4104 0.284 0.280 0.284 0.280 0.287 467,907 0.2842 0.00%
2009-02-20 0 0.410 0.405 0.410 0.410 0.410 284,000 116,440 0.4100 0.284 0.280 0.284 0.284 0.284 410,141 0.2839 0.00%
2009-02-19 0 0.410 0.405 0.410 0.410 0.415 430,000 176,320 0.4100 0.284 0.280 0.284 0.284 0.287 620,988 0.2839 0.00%
2009-02-18 0 0.410 0.405 0.410 0.405 0.425 1,968,000 813,050 0.4131 0.284 0.280 0.284 0.280 0.294 2,842,105 0.2861 -4.65%
2009-02-17 0 0.430 0.415 0.430 0.425 0.445 170,000 73,250 0.4309 0.298 0.287 0.298 0.294 0.308 245,507 0.2984 -4.44%
2009-02-16 0 0.450 0.425 0.450 0.440 0.455 348,000 156,540 0.4498 0.312 0.294 0.312 0.305 0.315 502,567 0.3115 2.27%
2009-02-13 0 0.440 0.440 0.450 0.440 0.445 96,000 42,540 0.4431 0.305 0.305 0.312 0.305 0.308 138,639 0.3068 0.00%
2009-02-12 0 0.440 0.435 0.440 0.430 0.440 218,000 95,670 0.4389 0.305 0.301 0.305 0.298 0.305 314,827 0.3039 2.33%
2009-02-11 0 0.430 0.420 0.440 0.430 0.450 474,000 208,650 0.4402 0.298 0.291 0.305 0.298 0.312 684,531 0.3048 -3.37%
2009-02-10 0 0.445 0.440 0.445 0.445 0.450 308,000 138,250 0.4489 0.308 0.305 0.308 0.308 0.312 444,801 0.3108 0.00%
2009-02-09 0 0.445 0.435 0.445 0.445 0.450 554,000 247,990 0.4476 0.308 0.301 0.308 0.308 0.312 800,064 0.3100 0.00%
2009-02-06 0 0.445 0.440 0.445 0.435 0.450 400,000 177,610 0.4440 0.308 0.305 0.308 0.301 0.312 577,664 0.3075 1.14%
2009-02-05 0 0.440 0.440 0.445 0.425 0.455 550,000 243,690 0.4431 0.305 0.305 0.308 0.294 0.315 794,287 0.3068 0.00%
2009-02-04 0 0.440 0.425 0.440 0.415 0.440 446,000 191,480 0.4293 0.305 0.294 0.305 0.287 0.305 644,095 0.2973 -1.12%
2009-02-03 0 0.445 0.425 0.445 0.420 0.445 104,000 44,660 0.4294 0.308 0.294 0.308 0.291 0.308 150,193 0.2974 2.30%
2009-02-02 0 0.435 0.425 0.435 0.415 0.435 128,000 53,410 0.4173 0.301 0.294 0.301 0.287 0.301 184,852 0.2889 -2.25%
2009-01-30 0 0.445 0.445 0.450 0.415 0.450 34,000 14,800 0.4353 0.308 0.308 0.312 0.287 0.312 49,101 0.3014 2.30%
2009-01-29 0 0.435 0.435 0.455 0.435 0.455 16,000 7,000 0.4375 0.301 0.301 0.315 0.301 0.315 23,107 0.3029 0.00%
2009-01-23 0 0.435 0.420 0.440 0.420 0.430 72,000 30,510 0.4238 0.301 0.291 0.305 0.291 0.298 103,979 0.2934 -3.33%
2009-01-22 0 0.450 0.425 0.450 0.420 0.435 158,000 66,780 0.4227 0.312 0.294 0.312 0.291 0.301 228,177 0.2927 3.45%
2009-01-21 0 0.435 0.425 0.435 0.420 0.460 376,000 160,740 0.4275 0.301 0.294 0.301 0.291 0.319 543,004 0.2960 -3.33%
2009-01-20 0 0.450 0.430 0.450 0.440 0.450 112,000 49,330 0.4404 0.312 0.298 0.312 0.305 0.312 161,746 0.3050 -1.10%
2009-01-19 0 0.455 0.455 0.465 0.430 0.460 2,778,000 1,250,040 0.4500 0.315 0.315 0.322 0.298 0.319 4,011,873 0.3116 1.11%
2009-01-16 0 0.450 0.435 0.450 0.430 0.450 490,000 212,870 0.4344 0.312 0.301 0.312 0.298 0.312 707,638 0.3008 -2.17%
2009-01-15 0 0.460 0.445 0.460 0.445 0.460 440,000 198,460 0.4510 0.319 0.308 0.319 0.308 0.319 635,430 0.3123 -4.17%
2009-01-14 0 0.480 0.480 0.485 0.470 0.485 102,000 48,880 0.4792 0.332 0.332 0.336 0.325 0.336 147,304 0.3318 2.13%
2009-01-13 0 0.470 0.465 0.470 0.460 0.480 182,000 85,490 0.4697 0.325 0.322 0.325 0.319 0.332 262,837 0.3253 -3.09%
2009-01-12 0 0.485 0.480 0.490 0.455 0.490 912,000 427,440 0.4687 0.336 0.332 0.339 0.315 0.339 1,317,073 0.3245 -4.90%
2009-01-09 0 0.510 0.485 0.520 0.470 0.510 300,000 150,660 0.5022 0.353 0.336 0.360 0.325 0.353 433,248 0.3477 6.25%
2009-01-08 0 0.480 0.480 0.500 0.480 0.500 580,000 282,180 0.4865 0.332 0.332 0.346 0.332 0.346 837,612 0.3369 -5.88%
2009-01-07 0 0.510 0.510 0.520 0.475 0.550 1,920,000 994,410 0.5179 0.353 0.353 0.360 0.329 0.381 2,772,785 0.3586 4.08%
2009-01-06 0 0.490 0.490 0.510 0.470 0.500 302,000 148,740 0.4925 0.339 0.339 0.353 0.325 0.346 436,136 0.3410 -3.92%
2009-01-05 0 0.510 0.500 0.510 0.485 0.530 1,098,000 549,840 0.5008 0.353 0.346 0.353 0.336 0.367 1,585,686 0.3468 0.00%
2009-01-02 0 0.510 0.500 0.510 0.490 0.530 1,615,000 815,265 0.5048 0.353 0.346 0.353 0.339 0.367 2,332,317 0.3496 5.15%
2008-12-31 0 0.485 0.480 0.485 0.480 0.490 266,000 127,990 0.4812 0.336 0.332 0.336 0.332 0.339 384,146 0.3332 1.04%
2008-12-30 0 0.480 0.480 0.490 0.475 0.500 174,000 83,080 0.4775 0.332 0.332 0.339 0.329 0.346 251,284 0.3306 -2.04%
2008-12-29 0 0.490 0.480 0.490 0.465 0.500 178,000 87,440 0.4912 0.339 0.332 0.339 0.322 0.346 257,060 0.3402 5.38%
2008-12-24 0 0.465 0.460 0.465 0.460 0.480 308,000 145,400 0.4721 0.322 0.319 0.322 0.319 0.332 444,801 0.3269 -3.12%
2008-12-23 0 0.480 0.465 0.480 0.465 0.500 1,642,000 787,040 0.4793 0.332 0.322 0.332 0.322 0.346 2,371,309 0.3319 -5.88%
2008-12-22 0 0.510 0.510 0.520 0.485 0.580 6,520,000 3,445,180 0.5284 0.353 0.353 0.360 0.336 0.402 9,415,916 0.3659 -3.77%
2008-12-19 0 0.530 0.530 0.540 0.470 0.550 4,130,000 2,138,490 0.5178 0.367 0.367 0.374 0.325 0.381 5,964,376 0.3585 13.98%
2008-12-18 0 0.465 0.460 0.465 0.445 0.470 464,000 212,490 0.4580 0.322 0.319 0.322 0.308 0.325 670,090 0.3171 5.68%
2008-12-17 0 0.440 0.440 0.460 0.440 0.470 350,000 157,510 0.4500 0.305 0.305 0.319 0.305 0.325 505,456 0.3116 -2.22%
2008-12-16 0 0.450 0.450 0.460 0.445 0.480 522,000 237,120 0.4543 0.312 0.312 0.319 0.308 0.332 753,851 0.3145 -4.26%
2008-12-15 0 0.470 0.470 0.475 0.470 0.490 754,000 363,540 0.4821 0.325 0.325 0.329 0.325 0.339 1,088,896 0.3339 0.00%
2008-12-12 0 0.470 0.455 0.470 0.450 0.495 3,154,500 1,487,712 0.4716 0.325 0.315 0.325 0.312 0.343 4,555,599 0.3266 4.44%
2008-12-11 0 0.450 0.450 0.460 0.410 0.470 5,836,000 2,605,970 0.4465 0.312 0.312 0.319 0.284 0.325 8,428,111 0.3092 7.14%
2008-12-10 0 0.420 0.415 0.420 0.405 0.420 970,000 400,020 0.4124 0.291 0.287 0.291 0.280 0.291 1,400,834 0.2856 2.44%
2008-12-09 0 0.410 0.405 0.410 0.400 0.430 1,124,000 464,460 0.4132 0.284 0.280 0.284 0.277 0.298 1,623,235 0.2861 2.50%
2008-12-08 0 0.400 0.400 0.410 0.370 0.430 5,446,000 2,116,740 0.3887 0.277 0.277 0.284 0.256 0.298 7,864,889 0.2691 8.11%
2008-12-05 0 0.370 0.370 0.375 0.365 0.380 624,000 232,060 0.3719 0.256 0.256 0.260 0.253 0.263 901,155 0.2575 1.37%
2008-12-04 0 0.365 0.360 0.365 0.365 0.390 2,878,000 1,096,770 0.3811 0.253 0.249 0.253 0.253 0.270 4,156,289 0.2639 -2.67%
2008-12-03 0 0.375 0.375 0.380 0.370 0.380 828,920 312,677 0.3772 0.260 0.260 0.263 0.256 0.263 1,197,092 0.2612 2.74%
2008-12-02 0 0.365 0.365 0.370 0.365 0.375 4,098,000 1,524,780 0.3721 0.253 0.253 0.256 0.253 0.260 5,918,163 0.2576 -2.67%
2008-12-01 0 0.375 0.370 0.375 0.375 0.380 9,528,000 3,592,560 0.3771 0.260 0.256 0.260 0.260 0.263 13,759,945 0.2611 1.35%
2008-11-28 0 0.370 0.365 0.370 0.360 0.380 812,000 301,630 0.3715 0.256 0.253 0.256 0.249 0.263 1,172,657 0.2572 0.00%
2008-11-27 0 0.370 0.370 0.385 0.370 0.395 924,000 348,600 0.3773 0.256 0.256 0.267 0.256 0.274 1,334,403 0.2612 -6.33%
2008-11-26 0 0.395 0.375 0.390 0.370 0.400 3,762,000 1,403,210 0.3730 0.274 0.260 0.270 0.256 0.277 5,432,926 0.2583 9.72%
2008-11-25 0 0.360 0.360 0.370 0.360 0.380 2,056,000 759,730 0.3695 0.249 0.249 0.256 0.249 0.263 2,969,191 0.2559 -2.70%
2008-11-24 0 0.370 0.365 0.370 0.370 0.430 1,954,000 725,190 0.3711 0.256 0.253 0.256 0.256 0.298 2,821,886 0.2570 -2.63%
2008-11-21 0 0.380 0.380 0.385 0.375 0.400 603,000 231,090 0.3832 0.263 0.263 0.267 0.260 0.277 870,828 0.2654 -1.30%
2008-11-20 0 0.385 0.380 0.385 0.380 0.400 640,000 248,320 0.3880 0.267 0.263 0.267 0.263 0.277 924,262 0.2687 -6.10%
2008-11-19 0 0.410 0.405 0.415 0.410 0.415 238,000 97,910 0.4114 0.284 0.280 0.287 0.284 0.287 343,710 0.2849 -2.38%
2008-11-18 0 0.420 0.415 0.420 0.415 0.430 198,000 83,160 0.4200 0.291 0.287 0.291 0.287 0.298 285,943 0.2908 -4.55%
2008-11-17 0 0.440 0.440 0.445 0.405 0.440 18,014,000 7,915,380 0.4394 0.305 0.305 0.308 0.280 0.305 26,015,077 0.3043 7.32%
2008-11-14 0 0.410 0.410 0.420 0.410 0.440 426,000 181,760 0.4267 0.284 0.284 0.291 0.284 0.305 615,212 0.2954 -4.65%
2008-11-13 0 0.430 0.420 0.440 0.410 0.430 852,000 359,260 0.4217 0.298 0.291 0.305 0.284 0.298 1,230,423 0.2920 -3.37%
2008-11-12 0 0.445 0.420 0.445 0.420 0.460 6,188,000 2,701,360 0.4365 0.308 0.291 0.308 0.291 0.319 8,936,455 0.3023 5.95%
2008-11-11 0 0.420 0.405 0.420 0.400 0.480 5,818,000 2,522,940 0.4336 0.291 0.280 0.291 0.277 0.332 8,402,116 0.3003 5.00%
2008-11-10 0 0.400 0.395 0.400 0.375 0.420 6,784,000 2,698,230 0.3977 0.277 0.274 0.277 0.260 0.291 9,797,174 0.2754 8.11%
2008-11-07 0 0.370 0.365 0.370 0.350 0.380 1,628,000 598,330 0.3675 0.256 0.253 0.256 0.242 0.263 2,351,091 0.2545 0.00%
2008-11-06 0 0.370 0.365 0.370 0.355 0.395 4,784,000 1,764,280 0.3688 0.256 0.253 0.256 0.246 0.274 6,908,856 0.2554 -2.63%
2008-11-05 0 0.380 0.375 0.385 0.335 0.385 13,974,000 5,093,220 0.3645 0.263 0.260 0.267 0.232 0.267 20,180,676 0.2524 13.43%
2008-11-04 0 0.335 0.335 0.340 0.320 0.360 8,278,000 2,880,290 0.3479 0.232 0.232 0.235 0.222 0.249 11,954,747 0.2409 -5.63%
2008-11-03 0 0.355 0.350 0.355 0.335 0.390 14,058,000 5,101,840 0.3629 0.246 0.242 0.246 0.232 0.270 20,301,985 0.2513 0.00%
2008-10-31 0 0.355 0.355 0.375 0.300 0.490 37,862,000 13,798,640 0.3644 0.246 0.246 0.260 0.208 0.339 54,678,742 0.2524 -29.00%
2008-10-30 0 0.500 0.500 0.510 0.455 0.550 5,838,000 3,043,010 0.5212 0.346 0.346 0.353 0.315 0.381 8,430,999 0.3609 11.11%
2008-10-29 0 0.450 0.430 0.450 0.405 0.550 6,278,000 2,864,390 0.4563 0.312 0.298 0.312 0.280 0.381 9,066,429 0.3159 15.38%
2008-10-28 0 0.390 0.380 0.390 0.390 0.440 3,364,000 1,353,190 0.4023 0.270 0.263 0.270 0.270 0.305 4,858,150 0.2785 0.00%
2008-10-27 0 0.390 0.390 0.415 0.355 0.490 4,196,000 1,691,690 0.4032 0.270 0.270 0.287 0.246 0.339 6,059,690 0.2792 -17.02%
2008-10-24 0 0.470 0.440 0.470 0.420 0.500 2,484,000 1,161,480 0.4676 0.325 0.305 0.325 0.291 0.346 3,587,291 0.3238 -4.08%
2008-10-23 0 0.490 0.485 0.495 0.465 0.510 982,000 482,560 0.4914 0.339 0.336 0.343 0.322 0.353 1,418,164 0.3403 -5.77%
2008-10-22 0 0.520 0.520 0.530 0.520 0.560 344,000 182,260 0.5298 0.360 0.360 0.367 0.360 0.388 496,791 0.3669 -5.45%
2008-10-21 0 0.550 0.540 0.560 0.550 0.610 880,000 511,560 0.5813 0.381 0.374 0.388 0.381 0.422 1,270,860 0.4025 -6.78%
2008-10-20 0 0.590 0.560 0.590 0.540 0.600 936,000 529,260 0.5654 0.409 0.388 0.409 0.374 0.415 1,351,733 0.3915 9.26%
2008-10-17 0 0.540 0.530 0.550 0.510 0.570 570,000 311,240 0.5460 0.374 0.367 0.381 0.353 0.395 823,171 0.3781 1.89%
2008-10-16 0 0.530 0.510 0.530 0.500 0.620 3,188,000 1,690,360 0.5302 0.367 0.353 0.367 0.346 0.429 4,603,978 0.3672 -15.87%
2008-10-15 0 0.630 0.620 0.630 0.620 0.750 5,044,000 3,338,880 0.6620 0.436 0.429 0.436 0.429 0.519 7,284,337 0.4584 -12.50%
2008-10-14 0 0.720 0.720 0.730 0.720 0.770 1,912,000 1,424,620 0.7451 0.499 0.499 0.505 0.499 0.533 2,761,232 0.5159 0.00%
2008-10-13 0 0.720 0.720 0.730 0.690 0.750 1,624,000 1,157,240 0.7126 0.499 0.499 0.505 0.478 0.519 2,345,314 0.4934 -2.70%
2008-10-10 0 0.740 0.730 0.740 0.700 0.800 1,686,000 1,236,460 0.7334 0.512 0.505 0.512 0.485 0.554 2,434,852 0.5078 -7.50%
2008-10-09 0 0.800 0.800 0.820 0.790 0.850 1,830,000 1,481,880 0.8098 0.554 0.554 0.568 0.547 0.589 2,642,811 0.5607 -3.61%
2008-10-08 0 0.830 0.820 0.830 0.800 0.850 1,628,000 1,340,440 0.8234 0.575 0.568 0.575 0.554 0.589 2,351,091 0.5701 -2.35%
2008-10-06 0 0.850 0.840 0.850 0.840 0.900 2,044,000 1,762,100 0.8621 0.589 0.582 0.589 0.582 0.623 2,951,861 0.5969 -4.49%
2008-10-03 0 0.890 0.890 0.900 0.880 0.950 2,196,000 1,980,940 0.9021 0.616 0.616 0.623 0.609 0.658 3,171,373 0.6246 0.00%
2008-10-02 0 0.890 0.890 0.900 0.890 1.000 1,602,000 1,453,780 0.9075 0.616 0.616 0.623 0.616 0.692 2,313,542 0.6284 -4.30%
2008-09-30 0 0.930 0.920 0.930 0.880 0.930 2,270,000 2,071,340 0.9125 0.644 0.637 0.644 0.609 0.644 3,278,241 0.6318 -6.06%
2008-09-29 0 0.990 0.970 1.000 0.950 1.110 590,000 598,760 1.0148 0.686 0.672 0.692 0.658 0.769 852,054 0.7027 -6.60%
2008-09-26 0 1.060 1.050 1.060 1.050 1.080 98,000 104,740 1.0688 0.734 0.727 0.734 0.727 0.748 141,528 0.7401 -1.85%
2008-09-25 0 1.080 1.060 1.080 1.040 1.100 604,000 646,600 1.0705 0.748 0.734 0.748 0.720 0.762 872,272 0.7413 -4.42%
2008-09-24 0 1.130 1.110 1.140 1.100 1.140 766,000 855,800 1.1172 0.782 0.769 0.789 0.762 0.789 1,106,226 0.7736 1.80%
2008-09-23 0 1.110 1.120 1.160 1.050 1.200 4,604,000 5,408,600 1.1748 0.769 0.776 0.803 0.727 0.831 6,648,907 0.8135 -0.89%
2008-09-22 0 1.120 1.120 1.130 0.980 1.170 2,674,027 2,900,791 1.0848 0.776 0.776 0.782 0.679 0.810 3,861,720 0.7512 15.46%
2008-09-19 0 0.970 0.970 0.990 0.960 1.020 1,717,000 1,685,520 0.9817 0.672 0.672 0.686 0.665 0.706 2,479,621 0.6797 2.11%
2008-09-18 0 0.950 0.950 0.980 0.830 0.970 5,071,000 4,483,450 0.8841 0.658 0.658 0.679 0.575 0.672 7,323,329 0.6122 3.26%
2008-09-17 0 0.920 0.910 0.920 0.870 1.000 6,182,000 5,624,740 0.9099 0.637 0.630 0.637 0.602 0.692 8,927,790 0.6300 -8.91%
2008-09-16 0 1.010 1.000 1.020 0.900 1.040 1,880,000 1,834,680 0.9759 0.699 0.692 0.706 0.623 0.720 2,715,019 0.6758 -9.82%
2008-09-12 0 1.120 1.080 1.120 1.060 1.140 1,360,000 1,496,660 1.1005 0.776 0.748 0.776 0.734 0.789 1,964,056 0.7620 2.75%
2008-09-11 0 1.090 1.080 1.100 1.080 1.150 834,000 914,780 1.0969 0.755 0.748 0.762 0.748 0.796 1,204,428 0.7595 -3.54%
2008-09-10 0 1.130 1.130 1.150 1.120 1.160 256,000 289,680 1.1316 0.782 0.782 0.796 0.776 0.803 369,705 0.7835 -3.42%
2008-09-09 0 1.170 1.130 1.170 1.110 1.170 1,728,000 1,978,100 1.1447 0.810 0.782 0.810 0.769 0.810 2,495,506 0.7927 6.36%
2008-09-08 0 1.100 1.100 1.120 1.100 1.200 1,038,000 1,186,740 1.1433 0.762 0.762 0.776 0.762 0.831 1,499,037 0.7917 -0.90%
2008-09-05 0 1.110 1.110 1.120 1.110 1.140 476,000 533,200 1.1202 0.769 0.769 0.776 0.769 0.789 687,420 0.7757 -3.48%
2008-09-04 0 1.150 1.150 1.160 1.090 1.190 2,526,000 2,876,700 1.1388 0.796 0.796 0.803 0.755 0.824 3,647,945 0.7886 -1.71%
2008-09-03 0 1.170 1.150 1.170 1.130 1.190 2,634,000 3,027,020 1.1492 0.810 0.796 0.810 0.782 0.824 3,803,914 0.7958 3.54%
2008-09-02 0 1.130 1.130 1.140 1.100 1.150 1,650,000 1,851,780 1.1223 0.782 0.782 0.789 0.762 0.796 2,382,862 0.7771 -1.74%
2008-09-01 0 1.150 1.140 1.150 1.120 1.200 2,158,000 2,469,760 1.1445 0.796 0.789 0.796 0.776 0.831 3,116,495 0.7925 -4.17%
2008-08-29 0 1.200 1.180 1.200 1.140 1.230 4,386,000 5,251,840 1.1974 0.831 0.817 0.831 0.789 0.852 6,334,081 0.8291 0.00%
2008-08-28 0 1.200 1.200 1.210 1.200 1.280 1,010,000 1,233,160 1.2210 0.831 0.831 0.838 0.831 0.886 1,458,600 0.8454 -6.25%
2008-08-27 0 1.280 1.270 1.280 1.240 1.280 198,000 249,740 1.2613 0.886 0.879 0.886 0.859 0.886 285,943 0.8734 3.23%
2008-08-26 0 1.240 1.230 1.250 1.220 1.240 250,000 307,320 1.2293 0.859 0.852 0.866 0.845 0.859 361,040 0.8512 -0.80%
2008-08-25 0 1.250 1.240 1.250 1.230 1.300 1,982,000 2,495,746 1.2592 0.866 0.859 0.866 0.852 0.900 2,862,323 0.8719 -3.85%
2008-08-21 0 1.300 1.280 1.290 1.250 1.330 1,958,000 2,547,020 1.3008 0.900 0.886 0.893 0.866 0.921 2,827,663 0.9008 4.84%
2008-08-20 0 1.240 1.240 1.250 1.180 1.260 284,000 349,920 1.2321 0.859 0.859 0.866 0.817 0.872 410,141 0.8532 0.81%
2008-08-19 0 1.230 1.230 1.240 1.180 1.270 3,712,000 4,603,602 1.2402 0.852 0.852 0.859 0.817 0.879 5,360,718 0.8588 0.00%
2008-08-18 0 1.230 1.220 1.230 1.160 1.350 5,976,000 7,426,080 1.2427 0.852 0.845 0.852 0.803 0.935 8,630,293 0.8605 -11.51%
2008-08-15 0 1.390 1.370 1.390 1.260 1.520 9,672,000 13,178,460 1.3625 0.962 0.949 0.962 0.872 1.053 13,967,904 0.9435 -10.32%
2008-08-14 0 1.550 1.520 1.550 1.500 1.650 818,000 1,282,940 1.5684 1.073 1.053 1.073 1.039 1.143 1,181,322 1.0860 -6.06%
2008-08-13 0 1.650 1.640 1.650 1.640 1.660 456,000 752,520 1.6503 1.143 1.136 1.143 1.136 1.149 658,536 1.1427 -1.20%
2008-08-12 0 1.670 1.660 1.670 1.650 1.710 1,972,000 3,300,320 1.6736 1.156 1.149 1.156 1.143 1.184 2,847,881 1.1589 1.21%
2008-08-11 0 1.650 1.650 1.660 1.620 1.660 454,000 749,480 1.6508 1.143 1.143 1.149 1.122 1.149 655,648 1.1431 1.85%
2008-08-08 0 1.620 1.620 1.650 1.620 1.670 546,000 897,820 1.6444 1.122 1.122 1.143 1.122 1.156 788,511 1.1386 -2.99%
2008-08-07 0 1.670 1.650 1.670 1.650 1.780 410,000 685,660 1.6723 1.156 1.143 1.156 1.143 1.233 592,105 1.1580 -4.02%
2008-08-05 0 1.740 1.680 1.740 1.680 1.740 375,000 638,430 1.7025 1.205 1.163 1.205 1.163 1.205 541,560 1.1789 2.96%
2008-08-04 0 1.690 1.690 1.730 1.690 1.710 128,000 217,980 1.7030 1.170 1.170 1.198 1.170 1.184 184,852 1.1792 -2.31%
2008-08-01 0 1.730 1.700 1.730 1.690 1.780 1,050,000 1,789,180 1.7040 1.198 1.177 1.198 1.170 1.233 1,516,367 1.1799 -2.81%
2008-07-31 0 1.780 1.730 1.780 1.740 1.800 416,000 733,740 1.7638 1.233 1.198 1.233 1.205 1.246 600,770 1.2213 2.89%
2008-07-30 0 1.730 1.710 1.730 1.720 1.740 46,000 79,640 1.7313 1.198 1.184 1.198 1.191 1.205 66,431 1.1988 0.58%
2008-07-29 0 1.720 1.710 1.720 1.690 1.720 162,000 275,520 1.7007 1.191 1.184 1.191 1.170 1.191 233,954 1.1777 0.00%
2008-07-28 0 1.720 1.700 1.720 1.720 1.750 54,000 92,860 1.7196 1.191 1.177 1.191 1.191 1.212 77,985 1.1907 -1.15%
2008-07-25 0 1.740 1.700 1.740 1.700 1.740 356,000 616,360 1.7313 1.205 1.177 1.205 1.177 1.205 514,121 1.1989 -1.14%
2008-07-24 0 1.760 1.750 1.760 1.720 1.770 560,000 982,420 1.7543 1.219 1.212 1.219 1.191 1.226 808,729 1.2148 2.33%
2008-07-23 0 1.720 1.720 1.740 1.720 1.740 244,000 422,980 1.7335 1.191 1.191 1.205 1.191 1.205 352,375 1.2004 0.00%
2008-07-22 0 1.720 1.730 1.750 1.710 1.760 576,000 1,004,500 1.7439 1.191 1.198 1.212 1.184 1.219 831,835 1.2076 -0.58%
2008-07-21 0 1.730 1.730 1.740 1.710 1.770 814,000 1,417,200 1.7410 1.198 1.198 1.205 1.184 1.226 1,175,545 1.2056 1.17%
2008-07-18 0 1.710 1.690 1.720 1.680 1.760 604,000 1,037,840 1.7183 1.184 1.170 1.191 1.163 1.219 872,272 1.1898 -2.84%
2008-07-17 0 1.760 1.750 1.760 1.750 1.770 278,000 489,140 1.7595 1.219 1.212 1.219 1.212 1.226 401,476 1.2184 2.33%
2008-07-16 0 1.720 1.710 1.750 1.700 1.790 634,000 1,119,380 1.7656 1.191 1.184 1.212 1.177 1.239 915,597 1.2226 1.18%
2008-07-15 0 1.700 1.670 1.700 1.650 1.700 562,000 946,500 1.6842 1.177 1.156 1.177 1.143 1.177 811,617 1.1662 -1.16%
2008-07-14 0 1.720 1.720 1.750 1.690 1.790 704,000 1,225,720 1.7411 1.191 1.191 1.212 1.170 1.239 1,016,688 1.2056 -3.37%
2008-07-11 0 1.780 1.750 1.760 1.630 1.790 1,176,000 2,037,120 1.7322 1.233 1.212 1.219 1.129 1.239 1,698,331 1.1995 9.20%
2008-07-10 0 1.630 1.630 1.640 1.590 1.690 1,374,000 2,225,420 1.6197 1.129 1.129 1.136 1.101 1.170 1,984,274 1.1215 -2.40%
2008-07-09 0 1.670 1.640 1.670 1.620 1.790 882,000 1,497,380 1.6977 1.156 1.136 1.156 1.122 1.239 1,273,748 1.1756 -1.76%
2008-07-08 0 1.700 1.700 1.720 1.700 1.820 742,000 1,280,760 1.7261 1.177 1.177 1.191 1.177 1.260 1,071,566 1.1952 -5.03%
2008-07-07 0 1.790 1.790 1.800 1.780 1.810 400,000 717,700 1.7943 1.239 1.239 1.246 1.233 1.253 577,664 1.2424 1.70%
2008-07-04 0 1.760 1.770 1.780 1.760 1.840 516,000 921,220 1.7853 1.219 1.226 1.233 1.219 1.274 745,186 1.2362 1.15%
2008-07-03 0 1.740 1.730 1.770 1.720 1.860 536,000 959,840 1.7907 1.205 1.198 1.226 1.191 1.288 774,069 1.2400 -4.40%
2008-07-02 0 1.820 1.800 1.820 1.800 1.950 733,500 1,363,899 1.8594 1.260 1.246 1.260 1.246 1.350 1,059,291 1.2876 -6.19%
2008-06-30 0 1.940 1.930 1.950 1.930 1.950 104,000 201,620 1.9387 1.343 1.336 1.350 1.336 1.350 150,193 1.3424 0.52%
2008-06-27 0 1.930 1.900 1.930 1.900 1.990 972,000 1,871,340 1.9252 1.336 1.316 1.336 1.316 1.378 1,403,722 1.3331 -1.53%
2008-06-26 0 1.960 1.960 1.990 1.960 2.040 770,000 1,533,240 1.9912 1.357 1.357 1.378 1.357 1.413 1,112,002 1.3788 -1.01%
2008-06-25 0 1.980 1.990 2.000 1.980 2.040 256,000 511,160 1.9967 1.371 1.378 1.385 1.371 1.413 369,705 1.3826 -1.00%
2008-06-24 0 2.000 1.960 2.000 1.960 2.120 830,000 1,692,840 2.0396 1.385 1.357 1.385 1.357 1.468 1,198,652 1.4123 -5.66%
2008-06-23 0 2.120 2.100 2.120 2.060 2.150 1,002,000 2,110,680 2.1065 1.468 1.454 1.468 1.426 1.489 1,447,047 1.4586 -1.17%
2008-06-20 0 2.230 2.230 2.250 2.200 2.280 686,000 1,533,700 2.2357 1.485 1.485 1.499 1.465 1.519 1,029,951 1.4891 1.36%
2008-06-19 0 2.200 2.200 2.230 2.160 2.300 886,000 1,947,560 2.1981 1.465 1.465 1.485 1.439 1.532 1,330,229 1.4641 -3.93%
2008-06-18 0 2.290 2.260 2.290 2.260 2.340 434,000 992,480 2.2868 1.525 1.505 1.525 1.505 1.559 651,602 1.5231 0.44%
2008-06-17 0 2.280 2.280 2.300 2.250 2.300 122,000 277,360 2.2734 1.519 1.519 1.532 1.499 1.532 183,169 1.5142 -0.87%
2008-06-16 0 2.300 2.290 2.300 2.190 2.300 430,000 970,280 2.2565 1.532 1.525 1.532 1.459 1.532 645,596 1.5029 6.98%
2008-06-13 0 2.150 2.100 2.150 2.050 2.150 1,248,000 2,603,900 2.0865 1.432 1.399 1.432 1.365 1.432 1,873,730 1.3897 0.00%
2008-06-12 0 2.150 2.150 2.160 2.070 2.290 2,230,000 4,799,020 2.1520 1.432 1.432 1.439 1.379 1.525 3,348,092 1.4334 -6.52%
2008-06-11 0 2.300 2.300 2.310 2.250 2.320 368,000 846,400 2.3000 1.532 1.532 1.539 1.499 1.545 552,510 1.5319 -0.86%
2008-06-10 0 2.320 2.290 2.320 2.280 2.350 630,000 1,449,660 2.3010 1.545 1.525 1.545 1.519 1.565 945,874 1.5326 -2.52%
2008-06-06 0 2.380 2.380 2.400 2.360 2.400 276,000 659,600 2.3899 1.585 1.585 1.599 1.572 1.599 414,383 1.5918 1.28%
2008-06-05 0 2.350 2.330 2.350 2.320 2.370 880,000 2,065,940 2.3477 1.565 1.552 1.565 1.545 1.579 1,321,220 1.5637 0.00%
2008-06-04 0 2.350 2.350 2.370 2.350 2.440 1,560,000 3,708,140 2.3770 1.565 1.565 1.579 1.565 1.625 2,342,163 1.5832 -0.84%
2008-06-03 0 2.370 2.360 2.370 2.340 2.440 626,000 1,481,220 2.3662 1.579 1.572 1.579 1.559 1.625 939,868 1.5760 -2.07%
2008-06-02 0 2.420 2.400 2.420 2.360 2.480 330,000 796,860 2.4147 1.612 1.599 1.612 1.572 1.652 495,458 1.6083 2.98%
2008-05-30 0 2.350 2.340 2.360 2.330 2.370 1,088,000 2,549,380 2.3432 1.565 1.559 1.572 1.552 1.579 1,633,509 1.5607 -1.26%
2008-05-29 0 2.380 2.350 2.380 2.350 2.410 2,513,666 5,960,914 2.3714 1.585 1.565 1.585 1.565 1.605 3,773,984 1.5795 -0.83%
2008-05-28 0 2.400 2.400 2.440 2.350 2.410 3,644,000 8,719,160 2.3927 1.599 1.599 1.625 1.565 1.605 5,471,053 1.5937 -0.41%
2008-05-27 0 2.410 2.410 2.430 2.390 2.480 3,986,000 9,581,860 2.4039 1.605 1.605 1.619 1.592 1.652 5,984,527 1.6011 0.42%
2008-05-26 0 2.400 2.390 2.400 2.370 2.430 4,844,000 11,664,852 2.4081 1.599 1.592 1.599 1.579 1.619 7,272,717 1.6039 0.00%
2008-05-23 0 2.400 2.390 2.400 2.380 2.450 604,000 1,463,480 2.4230 1.599 1.592 1.599 1.585 1.632 906,837 1.6138 -0.41%
2008-05-22 0 2.410 2.410 2.420 2.380 2.470 3,526,000 8,499,900 2.4106 1.605 1.605 1.612 1.585 1.645 5,293,889 1.6056 -1.63%
2008-05-21 0 2.450 2.450 2.460 2.400 2.460 1,860,000 4,535,580 2.4385 1.632 1.632 1.638 1.599 1.638 2,792,579 1.6242 -0.81%
2008-05-20 0 2.470 2.460 2.480 2.400 2.500 2,664,000 6,520,900 2.4478 1.645 1.638 1.652 1.599 1.665 3,999,694 1.6303 -1.20%
2008-05-19 0 2.500 2.480 2.490 2.440 2.500 2,160,000 5,375,574 2.4887 1.665 1.652 1.658 1.625 1.665 3,242,995 1.6576 2.04%
2008-05-16 0 2.450 2.440 2.450 2.440 2.600 4,348,000 10,860,600 2.4978 1.632 1.625 1.632 1.625 1.732 6,528,029 1.6637 -6.49%
2008-05-15 0 2.620 2.610 2.640 2.550 2.770 14,843,000 38,887,290 2.6199 1.745 1.738 1.758 1.698 1.845 22,285,081 1.7450 -0.76%
2008-05-14 0 2.640 2.640 2.650 2.540 2.660 3,010,000 7,907,700 2.6271 1.758 1.758 1.765 1.692 1.772 4,519,174 1.7498 1.54%
2008-05-13 0 2.600 2.590 2.600 2.560 2.670 2,348,000 6,119,700 2.6063 1.732 1.725 1.732 1.705 1.778 3,525,256 1.7360 -0.38%
2008-05-09 0 2.610 2.620 2.640 2.550 2.700 3,308,000 8,664,600 2.6193 1.738 1.745 1.758 1.698 1.798 4,966,587 1.7446 0.00%
2008-05-08 0 2.610 2.580 2.600 2.480 2.620 2,880,000 7,407,360 2.5720 1.738 1.718 1.732 1.652 1.745 4,323,993 1.7131 3.16%
2008-05-07 0 2.530 2.520 2.580 2.460 2.600 3,766,000 9,502,580 2.5233 1.685 1.678 1.718 1.638 1.732 5,654,222 1.6806 -1.94%
2008-05-06 0 2.580 2.560 2.600 2.540 2.740 3,510,000 9,271,400 2.6414 1.718 1.705 1.732 1.692 1.825 5,269,867 1.7593 -7.86%
2008-05-05 0 2.800 2.790 2.800 2.500 2.960 7,924,000 22,061,480 2.7841 1.865 1.858 1.865 1.665 1.972 11,896,987 1.8544 12.00%
2008-05-02 0 2.500 2.500 2.520 2.250 2.520 4,858,000 11,913,280 2.4523 1.665 1.665 1.678 1.499 1.678 7,293,736 1.6334 8.70%
2008-04-30 0 2.300 2.300 2.310 2.200 2.310 1,444,000 3,268,620 2.2636 1.532 1.532 1.539 1.465 1.539 2,168,002 1.5077 3.60%
2008-04-29 0 2.220 2.220 2.240 2.220 2.280 572,000 1,289,100 2.2537 1.479 1.479 1.492 1.479 1.519 858,793 1.5011 0.00%
2008-04-28 0 2.220 2.210 2.270 2.200 2.270 2,234,000 4,956,500 2.2187 1.479 1.472 1.512 1.465 1.512 3,354,098 1.4777 -2.20%
2008-04-25 0 2.270 2.270 2.300 2.230 2.300 543,000 1,235,480 2.2753 1.512 1.512 1.532 1.485 1.532 815,253 1.5155 -1.73%
2008-04-24 0 2.310 2.300 2.310 2.230 2.310 3,008,000 6,874,640 2.2855 1.539 1.532 1.539 1.485 1.539 4,516,171 1.5222 0.00%
2008-04-23 0 2.310 2.300 2.310 2.230 2.350 2,912,000 6,696,300 2.2996 1.539 1.532 1.539 1.485 1.565 4,372,038 1.5316 1.76%
2008-04-22 0 2.270 2.270 2.330 2.230 2.300 428,000 976,520 2.2816 1.512 1.512 1.552 1.485 1.532 642,593 1.5197 -1.30%
2008-04-21 0 2.300 2.300 2.310 2.230 2.300 618,000 1,409,840 2.2813 1.532 1.532 1.539 1.485 1.532 927,857 1.5195 3.14%
2008-04-18 0 2.230 2.230 2.240 2.210 2.250 226,000 503,800 2.2292 1.485 1.485 1.492 1.472 1.499 339,313 1.4848 -0.45%
2008-04-17 0 2.240 2.240 2.250 2.220 2.270 376,000 845,380 2.2484 1.492 1.492 1.499 1.479 1.512 564,521 1.4975 0.00%
2008-04-16 0 2.240 2.230 2.240 2.230 2.250 196,000 438,420 2.2368 1.492 1.485 1.492 1.485 1.499 294,272 1.4898 0.45%
2008-04-15 0 2.230 2.230 2.240 2.200 2.230 340,000 757,660 2.2284 1.485 1.485 1.492 1.465 1.485 510,471 1.4842 -0.45%
2008-04-14 0 2.240 2.230 2.240 2.210 2.240 722,000 1,610,060 2.2300 1.492 1.485 1.492 1.472 1.492 1,084,001 1.4853 0.45%
2008-04-11 0 2.230 2.230 2.240 2.200 2.230 206,000 456,020 2.2137 1.485 1.485 1.492 1.465 1.485 309,286 1.4744 0.90%
2008-04-10 0 2.210 2.210 2.220 2.200 2.230 112,000 247,980 2.2141 1.472 1.472 1.479 1.465 1.485 168,155 1.4747 0.45%
2008-04-09 0 2.200 2.200 2.210 2.200 2.230 170,000 376,960 2.2174 1.465 1.465 1.472 1.465 1.485 255,236 1.4769 -1.35%
2008-04-08 0 2.230 2.230 2.240 2.220 2.250 2,227,000 4,948,960 2.2223 1.485 1.485 1.492 1.479 1.499 3,343,588 1.4801 0.45%
2008-04-07 0 2.220 2.220 2.230 2.210 2.250 604,000 1,342,580 2.2228 1.479 1.479 1.485 1.472 1.499 906,837 1.4805 0.00%
2008-04-03 0 2.220 2.200 2.240 2.190 2.250 9,692,000 21,486,160 2.2169 1.479 1.465 1.492 1.459 1.499 14,551,439 1.4766 -0.45%
2008-04-02 0 2.230 2.200 2.270 2.190 2.270 762,000 1,685,320 2.2117 1.485 1.465 1.512 1.459 1.512 1,144,057 1.4731 3.72%
2008-04-01 0 2.150 2.150 2.180 2.120 2.170 280,000 603,740 2.1562 1.432 1.432 1.452 1.412 1.445 420,388 1.4361 -0.92%
2008-03-31 0 2.170 2.150 2.170 2.140 2.200 244,000 526,140 2.1563 1.445 1.432 1.445 1.425 1.465 366,338 1.4362 1.40%
2008-03-28 0 2.140 2.120 2.150 2.080 2.150 502,000 1,072,960 2.1374 1.425 1.412 1.432 1.385 1.432 753,696 1.4236 1.42%
2008-03-27 0 2.110 2.090 2.110 2.060 2.150 824,000 1,728,614 2.0978 1.405 1.392 1.405 1.372 1.432 1,237,143 1.3973 -1.86%
2008-03-26 0 2.150 2.100 2.150 2.050 2.150 436,000 915,560 2.0999 1.432 1.399 1.432 1.365 1.432 654,605 1.3986 0.94%
2008-03-25 0 2.130 2.100 2.150 2.020 2.160 648,000 1,365,180 2.1068 1.419 1.399 1.432 1.345 1.439 972,899 1.4032 7.04%
2008-03-20 0 1.990 1.950 1.990 1.870 2.040 3,294,000 6,476,360 1.9661 1.325 1.299 1.325 1.246 1.359 4,945,567 1.3095 -4.78%
2008-03-19 0 2.090 2.070 2.090 2.000 2.150 1,220,000 2,532,240 2.0756 1.392 1.379 1.392 1.332 1.432 1,831,692 1.3825 7.18%
2008-03-18 0 1.950 1.900 2.000 1.800 2.040 1,504,000 2,869,120 1.9077 1.299 1.265 1.332 1.199 1.359 2,258,085 1.2706 2.63%
2008-03-17 0 1.900 1.930 1.940 1.880 2.100 1,026,000 2,065,880 2.0135 1.265 1.285 1.292 1.252 1.399 1,540,423 1.3411 -9.52%
2008-03-14 0 2.100 2.060 2.120 2.060 2.200 1,172,000 2,483,400 2.1189 1.399 1.372 1.412 1.372 1.465 1,759,625 1.4113 -1.87%
2008-03-13 0 2.140 2.140 2.150 2.090 2.220 1,882,000 4,019,060 2.1355 1.425 1.425 1.432 1.392 1.479 2,825,610 1.4224 -6.14%
2008-03-12 0 2.280 2.230 2.280 2.220 2.300 558,000 1,268,360 2.2730 1.519 1.485 1.519 1.479 1.532 837,774 1.5140 3.64%
2008-03-11 0 2.200 2.190 2.200 2.080 2.250 2,974,000 6,398,740 2.1516 1.465 1.459 1.465 1.385 1.499 4,465,124 1.4330 -1.79%
2008-03-10 0 2.240 2.240 2.270 2.200 2.300 594,000 1,329,580 2.2384 1.492 1.492 1.512 1.465 1.532 891,824 1.4909 -1.75%
2008-03-07 0 2.280 2.270 2.290 2.250 2.300 632,000 1,444,860 2.2862 1.519 1.512 1.525 1.499 1.532 948,876 1.5227 -2.56%
2008-03-06 0 2.340 2.330 2.340 2.280 2.380 368,000 856,860 2.3284 1.559 1.552 1.559 1.519 1.585 552,510 1.5508 1.74%
2008-03-05 0 2.300 2.300 2.330 2.280 2.340 1,272,000 2,926,440 2.3007 1.532 1.532 1.552 1.519 1.559 1,909,764 1.5324 -1.29%
2008-03-04 0 2.330 2.300 2.330 2.200 2.380 1,366,000 3,163,900 2.3162 1.552 1.532 1.552 1.465 1.585 2,050,894 1.5427 -2.10%
2008-03-03 0 2.380 2.360 2.380 2.290 2.380 2,970,000 6,894,800 2.3215 1.585 1.572 1.585 1.525 1.585 4,459,118 1.5462 -0.42%
2008-02-29 0 2.390 2.380 2.390 2.360 2.440 2,790,000 6,668,940 2.3903 1.592 1.585 1.592 1.572 1.625 4,188,869 1.5921 -2.85%
2008-02-28 0 2.460 2.440 2.460 2.400 2.460 1,994,000 4,857,760 2.4362 1.638 1.625 1.638 1.599 1.638 2,993,765 1.6226 0.82%
2008-02-27 0 2.440 2.400 2.430 2.400 2.470 1,866,000 4,506,280 2.4149 1.625 1.599 1.619 1.599 1.645 2,801,587 1.6085 1.67%
2008-02-26 0 2.400 2.400 2.420 2.350 2.510 1,920,000 4,618,540 2.4055 1.599 1.599 1.612 1.565 1.672 2,882,662 1.6022 -1.64%
2008-02-25 0 2.440 2.430 2.440 2.350 2.480 2,336,000 5,636,340 2.4128 1.625 1.619 1.625 1.565 1.652 3,507,239 1.6071 3.83%
2008-02-22 0 2.350 2.350 2.400 2.340 2.500 2,052,000 4,836,440 2.3569 1.565 1.565 1.599 1.559 1.665 3,080,845 1.5698 -5.24%
2008-02-21 0 2.480 2.450 2.480 2.450 2.550 794,000 1,984,800 2.4997 1.652 1.632 1.652 1.632 1.698 1,192,101 1.6650 0.00%
2008-02-20 0 2.480 2.500 2.510 2.310 2.550 2,986,000 7,245,020 2.4263 1.652 1.665 1.672 1.539 1.698 4,483,140 1.6161 6.44%
2008-02-19 0 2.330 2.280 2.330 2.200 2.330 10,672,000 24,272,120 2.2744 1.552 1.519 1.552 1.465 1.552 16,022,798 1.5148 2.64%
2008-02-18 0 2.270 2.230 2.280 2.230 2.300 3,190,000 7,172,660 2.2485 1.512 1.485 1.519 1.485 1.532 4,789,423 1.4976 1.79%
2008-02-15 0 2.230 2.220 2.230 2.210 2.380 6,668,000 14,988,100 2.2478 1.485 1.479 1.485 1.472 1.585 10,011,246 1.4971 -6.30%
2008-02-14 0 2.380 2.350 2.400 2.300 2.400 4,653,000 10,992,580 2.3625 1.585 1.565 1.599 1.532 1.599 6,985,952 1.5735 4.39%
2008-02-13 0 2.280 2.240 2.280 2.190 2.300 1,568,000 3,535,240 2.2546 1.519 1.492 1.519 1.459 1.532 2,354,174 1.5017 3.64%
2008-02-12 0 2.200 2.190 2.200 2.170 2.250 804,000 1,776,960 2.2101 1.465 1.459 1.465 1.445 1.499 1,207,115 1.4721 -2.22%
2008-02-11 0 2.250 2.250 2.260 2.110 2.270 1,300,000 2,874,860 2.2114 1.499 1.499 1.505 1.405 1.512 1,951,803 1.4729 -1.32%
2008-02-06 0 2.280 2.280 2.320 2.250 2.360 288,000 659,400 2.2896 1.519 1.519 1.545 1.499 1.572 432,399 1.5250 -1.72%
2008-02-05 0 2.320 2.320 2.330 2.270 2.340 928,000 2,150,480 2.3173 1.545 1.545 1.552 1.512 1.559 1,393,287 1.5435 -1.69%
2008-02-04 0 2.360 2.330 2.380 2.290 2.380 4,224,000 9,892,620 2.3420 1.572 1.552 1.585 1.525 1.585 6,341,857 1.5599 2.16%
2008-02-01 0 2.310 2.330 2.340 2.300 2.520 1,724,000 4,130,440 2.3958 1.539 1.552 1.559 1.532 1.678 2,588,390 1.5958 -7.23%
2008-01-31 0 2.490 2.490 2.520 2.480 2.600 4,378,000 10,978,920 2.5077 1.658 1.658 1.678 1.652 1.732 6,573,070 1.6703 -4.96%
2008-01-30 0 2.620 2.620 2.650 2.600 2.650 1,531,000 4,011,480 2.6202 1.745 1.745 1.765 1.732 1.765 2,298,623 1.7452 0.77%
2008-01-29 0 2.600 2.600 2.640 2.560 2.650 2,546,000 6,684,280 2.6254 1.732 1.732 1.758 1.705 1.765 3,822,530 1.7487 2.36%
2008-01-28 0 2.540 2.530 2.540 2.390 2.640 4,164,000 10,606,180 2.5471 1.692 1.685 1.692 1.592 1.758 6,251,774 1.6965 1.60%
2008-01-25 0 2.500 2.500 2.510 2.410 2.540 2,398,000 5,930,638 2.4732 1.665 1.665 1.672 1.605 1.692 3,600,325 1.6473 4.17%
2008-01-24 0 2.400 2.400 2.440 2.330 2.450 2,640,000 6,311,380 2.3907 1.599 1.599 1.625 1.552 1.632 3,963,661 1.5923 -0.41%
2008-01-23 0 2.410 2.380 2.410 2.130 2.440 5,094,000 11,944,340 2.3448 1.605 1.585 1.605 1.419 1.625 7,648,063 1.5617 13.15%
2008-01-22 0 2.130 2.090 2.150 2.000 2.220 5,642,000 11,743,500 2.0814 1.419 1.392 1.432 1.332 1.479 8,470,823 1.3863 -7.39%
2008-01-21 0 2.300 2.290 2.300 2.240 2.440 4,163,000 9,618,320 2.3104 1.532 1.525 1.532 1.492 1.625 6,250,272 1.5389 -4.56%
2008-01-18 0 2.410 2.360 2.410 2.220 2.410 4,100,000 9,579,240 2.3364 1.605 1.572 1.605 1.479 1.605 6,155,685 1.5562 -0.41%
2008-01-17 0 2.420 2.410 2.420 2.140 2.460 3,296,000 7,660,040 2.3240 1.612 1.605 1.612 1.425 1.638 4,948,570 1.5479 8.04%
2008-01-16 0 2.240 2.220 2.240 2.060 2.300 4,198,000 9,146,780 2.1788 1.492 1.479 1.492 1.372 1.532 6,302,821 1.4512 -1.75%
2008-01-15 0 2.280 2.250 2.280 2.250 2.480 3,516,000 8,285,000 2.3564 1.519 1.499 1.519 1.499 1.652 5,278,875 1.5695 -4.60%
2008-01-14 0 2.390 2.380 2.390 2.350 2.570 4,618,000 11,169,480 2.4187 1.592 1.585 1.592 1.565 1.712 6,933,403 1.6110 -7.00%
2008-01-11 0 2.570 2.520 2.550 2.500 2.700 1,526,000 3,974,280 2.6044 1.712 1.678 1.698 1.665 1.798 2,291,116 1.7346 -4.10%
2008-01-10 0 2.680 2.680 2.690 2.650 2.750 1,884,000 5,060,720 2.6862 1.785 1.785 1.792 1.765 1.832 2,828,612 1.7891 -1.47%
2008-01-09 0 2.720 2.710 2.720 2.600 2.730 3,420,000 9,140,060 2.6725 1.812 1.805 1.812 1.732 1.818 5,134,742 1.7800 3.82%
2008-01-08 0 2.620 2.620 2.630 2.600 2.800 3,188,000 8,572,540 2.6890 1.745 1.745 1.752 1.732 1.865 4,786,420 1.7910 -6.09%
2008-01-07 0 2.790 2.790 2.800 2.710 2.900 2,362,000 6,653,620 2.8169 1.858 1.858 1.865 1.805 1.932 3,546,275 1.8762 -3.79%
2008-01-04 0 2.900 2.880 2.900 2.870 2.930 2,288,000 6,637,200 2.9009 1.932 1.918 1.932 1.912 1.952 3,435,172 1.9321 0.00%
2008-01-03 0 2.900 2.890 2.910 2.800 2.920 2,135,400 6,166,060 2.8875 1.932 1.925 1.938 1.865 1.945 3,206,061 1.9233 -0.34%
2008-01-02 0 2.910 2.900 2.910 2.850 2.930 2,232,000 6,451,280 2.8904 1.938 1.932 1.938 1.898 1.952 3,351,095 1.9251 0.34%
2007-12-31 0 2.900 2.890 2.910 2.870 2.950 1,656,000 4,805,920 2.9021 1.932 1.925 1.938 1.912 1.965 2,486,296 1.9330 -1.36%
2007-12-28 0 2.940 2.940 2.950 2.860 2.950 1,956,000 5,698,860 2.9135 1.958 1.958 1.965 1.905 1.965 2,936,712 1.9406 0.00%
2007-12-27 0 2.940 2.930 2.940 2.860 2.980 1,432,000 4,195,780 2.9300 1.958 1.952 1.958 1.905 1.985 2,149,986 1.9515 0.68%
2007-12-24 0 2.920 2.920 2.930 2.850 2.950 894,000 2,610,360 2.9199 1.945 1.945 1.952 1.898 1.965 1,342,240 1.9448 2.46%
2007-12-21 0 2.850 2.840 2.880 2.800 2.970 4,124,000 11,880,400 2.8808 1.898 1.892 1.918 1.865 1.978 6,191,718 1.9188 -3.06%
2007-12-20 0 2.940 2.940 2.970 2.910 3.070 2,396,000 7,095,160 2.9613 1.958 1.958 1.978 1.938 2.045 3,597,322 1.9723 -2.65%
2007-12-19 0 3.020 3.010 3.030 2.950 3.110 5,104,000 15,507,640 3.0383 2.011 2.005 2.018 1.965 2.071 7,663,077 2.0237 2.03%
2007-12-18 0 2.960 2.940 2.960 2.850 3.020 4,578,000 13,433,980 2.9345 1.972 1.958 1.972 1.898 2.011 6,873,348 1.9545 -2.63%
2007-12-17 0 3.040 3.040 3.050 2.900 3.080 6,791,000 20,365,100 2.9988 2.025 2.025 2.031 1.932 2.051 10,195,916 1.9974 -1.94%
2007-12-14 0 3.100 3.080 3.090 2.800 3.180 14,280,000 43,026,580 3.0131 2.065 2.051 2.058 1.865 2.118 21,439,800 2.0069 8.77%
2007-12-13 0 2.850 2.840 2.850 2.830 3.000 2,540,000 7,358,270 2.8970 1.898 1.892 1.898 1.885 1.998 3,813,522 1.9295 1.79%
2007-12-12 0 2.800 2.810 2.840 2.800 3.050 3,610,000 10,365,300 2.8713 1.865 1.872 1.892 1.865 2.031 5,420,006 1.9124 -5.41%
2007-12-11 0 2.960 2.920 2.960 2.900 3.060 3,678,000 10,951,420 2.9775 1.972 1.945 1.972 1.932 2.038 5,522,100 1.9832 3.50%
2007-12-10 0 2.860 2.850 2.880 2.750 3.090 6,728,000 19,501,020 2.8985 1.905 1.898 1.918 1.832 2.058 10,101,329 1.9305 4.38%
2007-12-07 0 2.740 2.720 2.740 2.640 2.740 5,838,000 15,724,080 2.6934 1.825 1.812 1.825 1.758 1.825 8,765,095 1.7939 3.79%
2007-12-06 0 2.640 2.620 2.640 2.560 2.690 1,954,000 5,088,040 2.6039 1.758 1.745 1.758 1.705 1.792 2,933,709 1.7343 2.72%
2007-12-05 0 2.570 2.540 2.570 2.500 2.580 1,466,000 3,714,700 2.5339 1.712 1.692 1.712 1.665 1.718 2,201,033 1.6877 0.00%
2007-12-04 0 2.570 2.570 2.580 2.560 2.700 3,324,000 8,751,680 2.6329 1.712 1.712 1.718 1.705 1.798 4,990,609 1.7536 0.39%
2007-12-03 0 2.560 2.560 2.590 2.550 2.600 1,746,000 4,494,860 2.5744 1.705 1.705 1.725 1.698 1.732 2,621,421 1.7147 0.39%
2007-11-30 0 2.550 2.530 2.550 2.500 2.650 4,502,000 11,538,860 2.5631 1.698 1.685 1.698 1.665 1.765 6,759,242 1.7071 -0.78%
2007-11-29 0 2.570 2.570 2.600 2.540 2.680 2,610,000 6,796,240 2.6039 1.712 1.712 1.732 1.692 1.785 3,918,619 1.7343 1.98%
2007-11-28 0 2.520 2.510 2.520 2.470 2.620 1,332,000 3,399,740 2.5524 1.678 1.672 1.678 1.645 1.745 1,999,847 1.7000 0.00%
2007-11-27 0 2.520 2.520 2.550 2.490 2.620 1,308,000 3,338,260 2.5522 1.678 1.678 1.698 1.658 1.745 1,963,814 1.6999 -1.95%
2007-11-26 0 2.570 2.570 2.580 2.550 2.650 1,182,000 3,040,480 2.5723 1.712 1.712 1.718 1.698 1.765 1,774,639 1.7133 2.80%
2007-11-23 0 2.500 2.400 2.500 2.400 2.690 1,462,000 3,827,040 2.6177 1.665 1.599 1.665 1.599 1.792 2,195,027 1.7435 -3.85%
2007-11-22 0 2.600 2.590 2.600 2.590 2.700 1,154,000 3,035,540 2.6305 1.732 1.725 1.732 1.725 1.798 1,732,600 1.7520 -4.41%
2007-11-21 0 2.720 2.700 2.720 2.650 2.760 1,918,000 5,254,260 2.7394 1.812 1.798 1.812 1.765 1.838 2,879,659 1.8246 0.37%
2007-11-20 0 2.710 2.690 2.710 2.640 2.720 1,132,000 3,036,680 2.6826 1.805 1.792 1.805 1.758 1.812 1,699,570 1.7867 0.74%
2007-11-19 0 2.690 2.680 2.690 2.600 2.770 4,512,000 12,289,600 2.7238 1.792 1.785 1.792 1.732 1.845 6,774,256 1.8142 2.28%
2007-11-16 0 2.630 2.610 2.640 2.550 2.710 4,180,000 11,108,890 2.6576 1.752 1.738 1.758 1.698 1.805 6,275,796 1.7701 -2.23%
2007-11-15 0 2.690 2.660 2.670 2.500 2.830 5,034,000 13,758,480 2.7331 1.792 1.772 1.778 1.665 1.885 7,557,980 1.8204 -2.54%
2007-11-14 0 2.760 2.710 2.760 2.390 2.850 12,752,000 34,641,100 2.7165 1.838 1.805 1.838 1.592 1.898 19,145,682 1.8093 22.67%
2007-11-13 0 2.250 2.220 2.250 2.200 2.450 2,486,000 5,764,600 2.3188 1.499 1.479 1.499 1.465 1.632 3,732,447 1.5445 -6.25%
2007-11-12 0 2.400 2.380 2.420 2.340 2.470 1,861,793 4,430,345 2.3796 1.599 1.585 1.612 1.559 1.645 2,795,271 1.5849 -2.83%
2007-11-09 0 2.470 2.470 2.480 2.400 2.600 2,897,793 7,184,643 2.4793 1.645 1.645 1.652 1.599 1.732 4,350,708 1.6514 2.92%
2007-11-08 0 2.400 2.390 2.400 2.220 2.440 2,828,000 6,762,600 2.3913 1.599 1.592 1.599 1.479 1.625 4,245,921 1.5927 0.88%
2007-11-07 0 2.400 2.380 2.400 2.380 2.470 2,962,000 7,238,800 2.4439 1.585 1.571 1.585 1.571 1.631 4,486,363 1.6135 -0.41%
2007-11-06 0 2.410 2.400 2.410 2.320 2.480 3,650,000 8,808,900 2.4134 1.591 1.585 1.591 1.532 1.637 5,528,435 1.5934 2.55%
2007-11-05 0 2.350 2.350 2.370 2.210 2.520 5,312,000 12,619,920 2.3757 1.552 1.552 1.565 1.459 1.664 8,045,766 1.5685 -0.84%
2007-11-02 0 2.370 2.370 2.400 2.340 2.550 7,674,000 18,686,100 2.4350 1.565 1.565 1.585 1.545 1.684 11,623,345 1.6076 -7.06%
2007-11-01 0 2.550 2.520 2.540 2.220 2.660 30,808,000 75,640,820 2.4552 1.684 1.664 1.677 1.466 1.756 46,663,019 1.6210 15.38%
2007-10-31 0 2.210 2.180 2.210 2.020 2.250 21,158,000 45,379,120 2.1448 1.459 1.439 1.459 1.334 1.486 32,046,746 1.4160 10.50%
2007-10-30 0 2.000 1.980 1.990 1.970 2.100 7,658,000 15,429,200 2.0148 1.320 1.307 1.314 1.301 1.386 11,599,111 1.3302 3.63%
2007-10-29 0 1.930 1.930 1.960 1.910 2.020 1,738,000 3,423,840 1.9700 1.274 1.274 1.294 1.261 1.334 2,632,444 1.3006 -1.03%
2007-10-26 0 1.950 1.940 1.950 1.900 1.970 3,854,000 7,527,680 1.9532 1.287 1.281 1.287 1.254 1.301 5,837,421 1.2896 -0.51%
2007-10-25 0 1.960 1.960 1.970 1.920 2.000 2,604,000 5,097,840 1.9577 1.294 1.294 1.301 1.268 1.320 3,944,122 1.2925 -2.00%
2007-10-24 0 2.000 1.980 2.000 1.980 2.020 1,846,000 3,701,440 2.0051 1.320 1.307 1.320 1.307 1.334 2,796,025 1.3238 0.00%
2007-10-23 0 2.000 1.990 2.000 1.960 2.060 3,706,000 7,412,340 2.0001 1.320 1.314 1.320 1.294 1.360 5,613,255 1.3205 2.04%
2007-10-22 0 1.960 1.950 1.960 1.850 1.960 1,480,000 2,871,900 1.9405 1.294 1.287 1.294 1.221 1.294 2,241,667 1.2811 0.00%
2007-10-18 0 1.960 1.940 1.960 1.840 1.990 726,000 1,420,560 1.9567 1.294 1.281 1.294 1.215 1.314 1,099,628 1.2919 0.00%
2007-10-17 0 1.960 1.950 1.960 1.930 1.980 250,000 488,420 1.9537 1.294 1.287 1.294 1.274 1.307 378,660 1.2899 0.00%
2007-10-16 0 1.960 1.960 1.970 1.950 1.960 2,818,000 5,612,640 1.9917 1.294 1.294 1.301 1.287 1.294 4,268,255 1.3150 -1.51%
2007-10-15 0 1.990 1.990 2.000 1.970 2.010 2,752,000 5,505,140 2.0004 1.314 1.314 1.320 1.301 1.327 4,168,288 1.3207 0.00%
2007-10-12 0 1.990 1.950 1.990 1.950 2.010 5,008,000 9,858,380 1.9685 1.314 1.287 1.314 1.287 1.327 7,585,315 1.2997 0.00%
2007-10-11 0 1.990 1.980 1.990 1.920 2.050 8,946,000 17,841,580 1.9944 1.314 1.307 1.314 1.268 1.353 13,549,967 1.3167 4.74%
2007-10-10 0 1.900 1.900 1.920 1.890 1.930 1,446,000 2,756,680 1.9064 1.254 1.254 1.268 1.248 1.274 2,190,169 1.2587 0.00%
2007-10-09 0 1.900 1.900 1.920 1.880 1.920 2,010,000 3,821,820 1.9014 1.254 1.254 1.268 1.241 1.268 3,044,426 1.2554 0.00%
2007-10-08 0 1.900 1.890 1.900 1.890 1.930 1,562,000 2,975,860 1.9052 1.254 1.248 1.254 1.248 1.274 2,365,867 1.2578 -1.04%
2007-10-05 0 1.920 1.910 1.930 1.890 1.950 2,484,000 4,795,180 1.9304 1.268 1.261 1.274 1.248 1.287 3,762,365 1.2745 2.13%
2007-10-04 0 1.880 1.890 1.900 1.880 1.970 4,238,414 8,142,896 1.9212 1.241 1.248 1.254 1.241 1.301 6,419,670 1.2684 -3.59%
2007-10-03 0 1.950 1.970 1.980 1.780 2.200 5,144,000 10,179,900 1.9790 1.287 1.301 1.307 1.175 1.452 7,791,306 1.3066 9.55%
2007-10-02 1 - - - - - 0 0 - 1.175 - - - - 0 - 0.00%
2007-09-28 0 1.780 1.770 1.780 1.760 1.840 1,390,000 2,484,600 1.7875 1.175 1.169 1.175 1.162 1.215 2,105,349 1.1801 -4.81%
2007-09-27 0 1.870 1.870 1.890 1.870 1.900 556,000 1,046,760 1.8827 1.235 1.235 1.248 1.235 1.254 842,140 1.2430 0.00%
2007-09-25 0 1.870 1.870 1.880 1.760 1.880 778,000 1,407,140 1.8087 1.235 1.235 1.241 1.162 1.241 1,178,390 1.1941 1.63%
2007-09-24 0 1.840 1.820 1.840 1.800 1.900 588,000 1,098,300 1.8679 1.215 1.202 1.215 1.188 1.254 890,608 1.2332 2.22%
2007-09-21 0 1.800 1.800 1.820 1.800 1.860 326,000 594,760 1.8244 1.188 1.188 1.202 1.188 1.228 493,773 1.2045 -3.23%
2007-09-20 0 1.860 1.860 1.880 1.850 1.900 3,074,000 5,768,400 1.8765 1.228 1.228 1.241 1.221 1.254 4,656,002 1.2389 -2.11%
2007-09-19 0 1.900 1.890 1.930 1.900 1.950 1,272,000 2,467,180 1.9396 1.254 1.248 1.274 1.254 1.287 1,926,622 1.2806 0.53%
2007-09-18 0 1.890 1.890 1.920 1.840 1.950 730,000 1,397,340 1.9142 1.248 1.248 1.268 1.215 1.287 1,105,687 1.2638 0.00%
2007-09-17 0 1.890 1.890 1.900 1.860 1.950 424,000 800,700 1.8884 1.248 1.248 1.254 1.228 1.287 642,207 1.2468 -1.05%
2007-09-14 0 1.910 1.910 1.920 1.890 1.940 814,000 1,552,800 1.9076 1.261 1.261 1.268 1.248 1.281 1,232,917 1.2595 -1.04%
2007-09-13 0 1.930 1.930 1.940 1.910 2.050 2,314,000 4,540,420 1.9622 1.274 1.274 1.281 1.261 1.353 3,504,876 1.2955 -5.85%
2007-09-12 0 2.050 2.080 2.100 1.800 2.100 9,188,000 17,838,940 1.9415 1.353 1.373 1.386 1.188 1.386 13,916,509 1.2819 20.59%
2007-09-11 0 1.700 1.690 1.700 1.670 1.730 234,000 397,540 1.6989 1.122 1.116 1.122 1.103 1.142 354,426 1.1216 -2.30%
2007-09-10 0 1.740 1.740 1.790 1.680 1.850 1,402,000 2,470,460 1.7621 1.149 1.149 1.182 1.109 1.221 2,123,525 1.1634 2.35%
2007-09-07 0 1.700 1.700 1.720 1.690 1.750 936,000 1,621,740 1.7326 1.122 1.122 1.136 1.116 1.155 1,417,703 1.1439 -1.16%
2007-09-06 0 1.720 1.690 1.720 1.660 1.730 524,000 883,760 1.6866 1.136 1.116 1.136 1.096 1.142 793,671 1.1135 3.61%
2007-09-05 0 1.660 1.660 1.700 1.610 1.720 2,432,000 4,090,720 1.6820 1.096 1.096 1.122 1.063 1.136 3,683,604 1.1105 4.40%
2007-09-04 0 1.590 1.570 1.600 1.570 1.600 1,060,000 1,678,740 1.5837 1.050 1.037 1.056 1.037 1.056 1,605,518 1.0456 0.63%
2007-09-03 0 1.580 1.580 1.590 1.560 1.620 294,000 468,100 1.5922 1.043 1.043 1.050 1.030 1.070 445,304 1.0512 0.64%
2007-08-31 0 1.570 1.570 1.580 1.550 1.600 404,000 636,640 1.5758 1.037 1.037 1.043 1.023 1.056 611,914 1.0404 -0.63%
2007-08-30 0 1.580 1.570 1.580 1.560 1.600 188,000 298,120 1.5857 1.043 1.037 1.043 1.030 1.056 284,752 1.0469 3.27%
2007-08-29 0 1.530 1.530 1.540 1.530 1.590 484,000 746,060 1.5414 1.010 1.010 1.017 1.010 1.050 733,086 1.0177 -3.16%
2007-08-28 0 1.580 1.580 1.590 1.570 1.600 1,954,000 3,109,560 1.5914 1.043 1.043 1.050 1.037 1.056 2,959,606 1.0507 -1.25%
2007-08-27 0 1.600 1.600 1.610 1.540 1.620 3,026,000 4,813,880 1.5908 1.056 1.056 1.063 1.017 1.070 4,583,300 1.0503 4.58%
2007-08-24 0 1.530 1.520 1.540 1.520 1.600 558,000 852,940 1.5286 1.010 1.004 1.017 1.004 1.056 845,169 1.0092 -1.29%
2007-08-23 0 1.550 1.540 1.580 1.500 1.600 564,000 875,940 1.5531 1.023 1.017 1.043 0.990 1.056 854,257 1.0254 3.33%
2007-08-22 0 1.500 1.490 1.500 1.460 1.530 632,000 946,720 1.4980 0.990 0.984 0.990 0.964 1.010 957,252 0.9890 2.74%
2007-08-21 0 1.460 1.450 1.470 1.460 1.560 2,066,000 3,104,900 1.5029 0.964 0.957 0.971 0.964 1.030 3,129,246 0.9922 0.00%
2007-08-20 0 1.460 1.460 1.470 1.400 1.560 1,102,000 1,625,760 1.4753 0.964 0.964 0.971 0.924 1.030 1,669,133 0.9740 4.29%
2007-08-17 0 1.400 1.400 1.460 1.340 1.520 972,000 1,383,300 1.4231 0.924 0.924 0.964 0.885 1.004 1,472,230 0.9396 -10.26%
2007-08-16 0 1.560 1.560 1.570 1.510 1.700 630,000 1,010,960 1.6047 1.030 1.030 1.037 0.997 1.122 954,223 1.0595 -9.30%
2007-08-15 0 1.720 1.710 1.720 1.710 1.720 102,000 174,720 1.7129 1.136 1.129 1.136 1.129 1.136 154,493 1.1309 -3.37%
2007-08-14 0 1.780 1.760 1.780 1.760 1.800 486,000 869,480 1.7891 1.175 1.162 1.175 1.162 1.188 736,115 1.1812 3.49%
2007-08-13 0 1.720 1.720 1.740 1.720 1.730 116,000 200,020 1.7243 1.136 1.136 1.149 1.136 1.142 175,698 1.1384 0.00%
2007-08-10 0 1.720 1.710 1.720 1.630 1.730 718,000 1,226,440 1.7081 1.136 1.129 1.136 1.076 1.142 1,087,511 1.1277 -3.91%
2007-08-09 0 1.790 1.780 1.790 1.780 1.820 694,000 1,249,160 1.7999 1.182 1.175 1.182 1.175 1.202 1,051,160 1.1884 0.56%
2007-08-08 0 1.780 1.780 1.790 1.760 1.800 436,000 777,020 1.7822 1.175 1.175 1.182 1.162 1.188 660,383 1.1766 0.00%
2007-08-07 0 1.780 1.780 1.790 1.750 1.840 960,000 1,728,320 1.8003 1.175 1.175 1.182 1.155 1.215 1,454,054 1.1886 0.56%
2007-08-06 0 1.770 1.750 1.780 1.750 1.830 736,000 1,323,420 1.7981 1.169 1.155 1.175 1.155 1.208 1,114,775 1.1872 -5.35%
2007-08-03 0 1.870 1.870 1.880 1.810 1.920 1,780,000 3,299,420 1.8536 1.235 1.235 1.241 1.195 1.268 2,696,059 1.2238 -1.58%
2007-08-02 0 1.900 1.890 1.900 1.860 1.980 1,650,000 3,149,360 1.9087 1.254 1.248 1.254 1.228 1.307 2,499,155 1.2602 -2.56%
2007-08-01 0 1.950 1.930 1.950 1.850 2.000 3,216,000 6,229,380 1.9370 1.287 1.274 1.287 1.221 1.320 4,871,081 1.2788 -2.50%
2007-07-31 0 2.000 2.000 2.010 1.810 2.020 7,078,000 13,585,300 1.9194 1.320 1.320 1.327 1.195 1.334 10,720,620 1.2672 10.50%
2007-07-30 0 1.810 1.810 1.820 1.700 1.840 2,804,000 4,940,120 1.7618 1.195 1.195 1.202 1.122 1.215 4,247,050 1.1632 5.23%
2007-07-27 0 1.720 1.700 1.720 1.680 1.720 1,734,000 2,951,840 1.7023 1.136 1.122 1.136 1.109 1.136 2,626,385 1.1239 -1.15%
2007-07-26 0 1.740 1.730 1.740 1.730 1.750 186,000 323,420 1.7388 1.149 1.142 1.149 1.142 1.155 281,723 1.1480 -0.57%
2007-07-25 0 1.750 1.750 1.760 1.690 1.770 856,000 1,472,840 1.7206 1.155 1.155 1.162 1.116 1.169 1,296,532 1.1360 0.00%
2007-07-24 0 1.750 1.750 1.780 1.750 1.790 2,156,000 3,709,220 1.7204 1.155 1.155 1.175 1.155 1.182 3,265,563 1.1359 2.34%
2007-07-23 0 1.710 1.710 1.720 1.640 1.760 1,084,000 1,865,720 1.7211 1.129 1.129 1.136 1.083 1.162 1,641,869 1.1363 -2.29%
2007-07-20 0 1.750 1.750 1.760 1.750 1.810 500,000 880,880 1.7618 1.155 1.155 1.162 1.155 1.195 757,320 1.1632 -3.31%
2007-07-19 0 1.810 1.800 1.810 1.740 1.840 2,090,000 3,738,240 1.7886 1.195 1.188 1.195 1.149 1.215 3,165,597 1.1809 4.02%
2007-07-18 0 1.740 1.730 1.760 1.700 1.750 946,000 1,638,900 1.7325 1.149 1.142 1.162 1.122 1.155 1,432,849 1.1438 2.35%
2007-07-17 0 1.700 1.700 1.710 1.680 1.710 666,000 1,129,440 1.6959 1.122 1.122 1.129 1.109 1.129 1,008,750 1.1196 -2.30%
2007-07-16 0 1.740 1.720 1.740 1.700 1.750 412,000 712,620 1.7297 1.149 1.136 1.149 1.122 1.155 624,032 1.1420 0.00%
2007-07-13 0 1.790 1.780 1.790 1.770 1.830 1,588,000 2,842,980 1.7903 1.149 1.142 1.149 1.136 1.174 2,474,364 1.1490 1.13%
2007-07-12 0 1.770 1.760 1.780 1.690 1.780 1,636,000 2,846,220 1.7397 1.136 1.130 1.142 1.085 1.142 2,549,156 1.1165 4.73%
2007-07-11 0 1.690 1.680 1.690 1.680 1.700 544,000 916,360 1.6845 1.085 1.078 1.085 1.078 1.091 847,641 1.0811 -0.59%
2007-07-10 0 1.700 1.700 1.710 1.670 1.710 1,234,000 2,093,180 1.6963 1.091 1.091 1.097 1.072 1.097 1,922,774 1.0886 -0.58%
2007-07-09 0 1.710 1.700 1.720 1.690 1.710 1,138,000 1,935,420 1.7007 1.097 1.091 1.104 1.085 1.097 1,773,190 1.0915 1.18%
2007-07-06 0 1.690 1.690 1.700 1.620 1.710 1,484,000 2,495,340 1.6815 1.085 1.085 1.091 1.040 1.097 2,312,315 1.0792 6.29%
2007-07-05 0 1.590 1.590 1.650 1.580 1.630 3,990,000 6,409,734 1.6064 1.020 1.020 1.059 1.014 1.046 6,217,074 1.0310 -0.62%
2007-07-04 0 1.600 1.590 1.600 1.570 1.670 6,418,000 10,289,284 1.6032 1.027 1.020 1.027 1.008 1.072 10,000,295 1.0289 -4.19%
2007-07-03 0 1.670 1.660 1.670 1.630 1.700 1,648,000 2,768,440 1.6799 1.072 1.065 1.072 1.046 1.091 2,567,854 1.0781 -2.34%
2007-06-29 0 1.710 1.700 1.720 1.700 1.730 4,791,500 8,068,500 1.6839 1.097 1.091 1.104 1.091 1.110 7,465,942 1.0807 -1.16%
2007-06-28 0 1.730 1.710 1.730 1.700 1.730 1,152,000 1,960,700 1.7020 1.110 1.097 1.110 1.091 1.110 1,795,005 1.0923 1.76%
2007-06-27 0 1.700 1.700 1.720 1.680 1.720 3,082,000 5,239,680 1.7001 1.091 1.091 1.104 1.078 1.104 4,802,261 1.0911 -0.58%
2007-06-26 0 1.710 1.710 1.730 1.670 1.750 5,184,000 8,848,180 1.7068 1.097 1.097 1.110 1.072 1.123 8,077,521 1.0954 2.40%
2007-06-25 0 1.670 1.660 1.670 1.620 1.770 4,374,000 7,372,880 1.6856 1.072 1.065 1.072 1.040 1.136 6,815,408 1.0818 -2.91%
2007-06-22 0 1.720 1.700 1.720 1.710 1.760 766,000 1,321,420 1.7251 1.104 1.091 1.104 1.097 1.130 1,193,553 1.1071 -1.15%
2007-06-21 0 1.740 1.740 1.750 1.720 1.830 4,692,000 8,260,720 1.7606 1.117 1.117 1.123 1.104 1.174 7,310,905 1.1299 -5.95%
2007-06-20 0 1.850 1.840 1.850 1.700 1.890 11,807,000 21,415,200 1.8138 1.187 1.181 1.187 1.091 1.213 18,397,240 1.1640 9.47%
2007-06-18 0 1.690 1.680 1.690 1.580 1.720 18,220,000 30,576,620 1.6782 1.085 1.078 1.085 1.014 1.104 28,389,744 1.0770 8.33%
2007-06-15 0 1.560 1.560 1.570 1.470 1.620 11,150,000 17,327,940 1.5541 1.001 1.001 1.008 0.943 1.040 17,373,526 0.9974 6.85%
2007-06-14 0 1.460 1.460 1.470 1.430 1.470 4,140,000 6,023,520 1.4550 0.937 0.937 0.943 0.918 0.943 6,450,798 0.9338 2.10%
2007-06-13 0 1.430 1.430 1.440 1.410 1.440 1,898,000 2,715,740 1.4308 0.918 0.918 0.924 0.905 0.924 2,957,395 0.9183 0.70%
2007-06-12 0 1.420 1.410 1.420 1.400 1.430 1,616,000 2,289,980 1.4171 0.911 0.905 0.911 0.898 0.918 2,517,993 0.9094 0.00%
2007-06-11 0 1.420 1.410 1.420 1.410 1.450 2,002,000 2,860,140 1.4286 0.911 0.905 0.911 0.905 0.931 3,119,444 0.9169 -1.39%
2007-06-08 0 1.440 1.420 1.440 1.430 1.460 2,328,000 3,366,280 1.4460 0.924 0.911 0.924 0.918 0.937 3,627,405 0.9280 -1.37%
2007-06-07 0 1.460 1.450 1.470 1.460 1.470 1,332,000 1,953,000 1.4662 0.937 0.931 0.943 0.937 0.943 2,075,474 0.9410 -0.68%
2007-06-06 0 1.470 1.470 1.490 1.460 1.490 1,740,000 2,571,740 1.4780 0.943 0.943 0.956 0.937 0.956 2,711,205 0.9486 -1.34%
2007-06-05 0 1.490 1.490 1.500 1.450 1.520 3,850,000 5,692,840 1.4787 0.956 0.956 0.963 0.931 0.976 5,998,931 0.9490 2.05%
2007-06-04 0 1.460 1.450 1.480 1.450 1.490 5,750,000 8,472,220 1.4734 0.937 0.931 0.950 0.931 0.956 8,959,442 0.9456 0.00%
2007-06-01 0 1.460 1.440 1.460 1.440 1.520 2,976,000 4,362,360 1.4658 0.937 0.924 0.937 0.924 0.976 4,637,095 0.9408 -2.67%
2007-05-31 0 1.500 1.500 1.510 1.470 1.510 13,300,000 19,956,380 1.5005 0.963 0.963 0.969 0.943 0.969 20,723,579 0.9630 1.35%
2007-05-30 0 1.480 1.480 1.490 1.450 1.550 13,002,000 19,254,140 1.4809 0.950 0.950 0.956 0.931 0.995 20,259,246 0.9504 2.07%
2007-05-29 0 1.450 1.450 1.470 1.370 1.470 11,116,000 15,959,320 1.4357 0.931 0.931 0.943 0.879 0.943 17,320,549 0.9214 9.02%
2007-05-28 0 1.330 1.330 1.340 1.330 1.380 9,020,000 12,226,060 1.3554 0.854 0.854 0.860 0.854 0.886 14,054,637 0.8699 0.76%
2007-05-25 0 1.320 1.310 1.320 1.320 1.350 2,834,000 3,778,640 1.3333 0.847 0.841 0.847 0.847 0.866 4,415,836 0.8557 -1.49%
2007-05-23 0 1.340 1.330 1.340 1.300 1.370 4,866,000 6,564,060 1.3490 0.860 0.854 0.860 0.834 0.879 7,582,025 0.8657 3.08%
2007-05-22 0 1.300 1.290 1.300 1.290 1.310 1,082,000 1,406,540 1.2999 0.834 0.828 0.834 0.828 0.841 1,685,933 0.8343 0.00%
2007-05-21 0 1.300 1.290 1.300 1.290 1.310 1,454,000 1,885,300 1.2966 0.834 0.828 0.834 0.828 0.841 2,265,570 0.8322 0.00%
2007-05-18 0 1.300 1.290 1.300 1.290 1.310 858,000 1,115,100 1.2997 0.834 0.828 0.834 0.828 0.841 1,336,905 0.8341 -0.76%
2007-05-17 0 1.310 1.300 1.310 1.300 1.330 1,406,000 1,843,540 1.3112 0.841 0.834 0.841 0.834 0.854 2,190,778 0.8415 0.00%
2007-05-16 0 1.310 1.300 1.310 1.300 1.320 1,022,000 1,341,020 1.3122 0.841 0.834 0.841 0.834 0.847 1,592,443 0.8421 0.77%
2007-05-15 0 1.300 1.290 1.300 1.290 1.310 2,546,000 3,300,500 1.2963 0.834 0.828 0.834 0.828 0.841 3,967,085 0.8320 0.78%
2007-05-14 0 1.290 1.280 1.290 1.290 1.300 2,194,000 2,836,660 1.2929 0.828 0.821 0.828 0.828 0.834 3,418,611 0.8298 0.00%
2007-05-11 0 1.290 1.290 1.300 1.280 1.300 2,124,000 2,743,960 1.2919 0.828 0.828 0.834 0.821 0.834 3,309,540 0.8291 0.00%
2007-05-10 0 1.290 1.290 1.300 1.290 1.320 1,172,000 1,529,060 1.3047 0.828 0.828 0.834 0.828 0.847 1,826,168 0.8373 0.00%
2007-05-09 0 1.290 1.290 1.310 1.290 1.310 394,000 512,480 1.3007 0.828 0.828 0.841 0.828 0.841 613,917 0.8348 -1.53%
2007-05-08 0 1.310 1.300 1.310 1.300 1.310 800,000 1,040,860 1.3011 0.841 0.834 0.841 0.834 0.841 1,246,531 0.8350 1.55%
2007-05-07 0 1.290 1.290 1.300 1.290 1.310 1,040,000 1,356,380 1.3042 0.828 0.828 0.834 0.828 0.841 1,620,490 0.8370 0.00%
2007-05-04 0 1.290 1.290 1.300 1.280 1.310 3,360,000 4,331,760 1.2892 0.828 0.828 0.834 0.821 0.841 5,235,430 0.8274 0.78%
2007-05-03 0 1.280 1.290 1.300 1.280 1.320 2,812,000 3,633,380 1.2921 0.821 0.828 0.834 0.821 0.847 4,381,557 0.8292 -2.29%
2007-05-02 0 1.310 1.310 1.320 1.310 1.350 414,000 547,380 1.3222 0.841 0.841 0.847 0.841 0.866 645,080 0.8485 -1.50%
2007-04-30 0 1.330 1.320 1.330 1.310 1.350 526,000 699,000 1.3289 0.854 0.847 0.854 0.841 0.866 819,594 0.8529 -1.48%
2007-04-27 0 1.350 1.340 1.350 1.340 1.390 624,000 846,320 1.3563 0.866 0.860 0.866 0.860 0.892 972,294 0.8704 -0.74%
2007-04-26 0 1.360 1.360 1.370 1.310 1.380 2,366,000 3,209,820 1.3566 0.873 0.873 0.879 0.841 0.886 3,686,616 0.8707 4.62%
2007-04-25 0 1.300 1.290 1.300 1.290 1.310 326,000 423,720 1.2998 0.834 0.828 0.834 0.828 0.841 507,961 0.8342 -0.76%
2007-04-24 0 1.310 1.300 1.310 1.290 1.310 776,000 1,008,440 1.2995 0.841 0.834 0.841 0.828 0.841 1,209,135 0.8340 1.55%
2007-04-23 0 1.290 1.290 1.300 1.290 1.340 966,000 1,258,400 1.3027 0.828 0.828 0.834 0.828 0.860 1,505,186 0.8360 -2.27%
2007-04-20 0 1.320 1.310 1.320 1.310 1.350 590,000 781,140 1.3240 0.847 0.841 0.847 0.841 0.866 919,317 0.8497 0.00%
2007-04-19 0 1.320 1.320 1.330 1.310 1.350 484,000 639,880 1.3221 0.847 0.847 0.854 0.841 0.866 754,151 0.8485 0.00%
2007-04-18 0 1.320 1.320 1.350 1.320 1.380 598,000 802,100 1.3413 0.847 0.847 0.866 0.847 0.886 931,782 0.8608 -2.22%
2007-04-17 0 1.350 1.340 1.350 1.330 1.350 378,000 506,780 1.3407 0.866 0.860 0.866 0.854 0.866 588,986 0.8604 0.00%
2007-04-16 0 1.350 1.350 1.370 1.330 1.370 352,000 474,140 1.3470 0.866 0.866 0.879 0.854 0.879 548,474 0.8645 -0.74%
2007-04-13 0 1.360 1.360 1.380 1.350 1.380 328,000 448,620 1.3677 0.873 0.873 0.886 0.866 0.886 511,078 0.8778 -0.73%
2007-04-12 0 1.370 1.370 1.380 1.370 1.380 958,000 1,320,660 1.3786 0.879 0.879 0.886 0.879 0.886 1,492,721 0.8847 -0.72%
2007-04-11 0 1.380 1.370 1.380 1.370 1.390 822,000 1,133,680 1.3792 0.886 0.879 0.886 0.879 0.892 1,280,811 0.8851 0.00%
2007-04-10 0 1.380 1.380 1.390 1.380 1.400 524,000 726,280 1.3860 0.886 0.886 0.892 0.886 0.898 816,478 0.8895 -2.13%
2007-04-04 0 1.410 1.400 1.410 1.380 1.410 550,000 774,040 1.4073 0.905 0.898 0.905 0.886 0.905 856,990 0.9032 0.71%
2007-04-03 0 1.400 1.390 1.400 1.400 1.420 1,998,000 2,831,436 1.4171 0.898 0.892 0.898 0.898 0.911 3,113,211 0.9095 -0.71%
2007-04-02 0 1.410 1.400 1.410 1.400 1.450 6,764,000 9,800,340 1.4489 0.905 0.898 0.905 0.898 0.931 10,539,420 0.9299 0.00%
2007-03-30 0 1.410 1.410 1.430 1.410 1.460 190,000 272,400 1.4337 0.905 0.905 0.918 0.905 0.937 296,051 0.9201 -1.40%
2007-03-29 0 1.430 1.420 1.430 1.380 1.430 494,000 696,200 1.4093 0.918 0.911 0.918 0.886 0.918 769,733 0.9045 2.88%
2007-03-28 0 1.390 1.390 1.400 1.250 1.430 1,914,000 2,594,080 1.3553 0.892 0.892 0.898 0.802 0.918 2,982,326 0.8698 -0.71%
2007-03-27 0 1.400 1.400 1.420 1.400 1.420 120,000 169,560 1.4130 0.898 0.898 0.911 0.898 0.911 186,980 0.9068 -1.41%
2007-03-26 0 1.420 1.420 1.450 1.420 1.450 170,000 244,280 1.4369 0.911 0.911 0.931 0.911 0.931 264,888 0.9222 -0.70%
2007-03-23 0 1.430 1.430 1.440 1.430 1.480 290,000 419,820 1.4477 0.918 0.918 0.924 0.918 0.950 451,868 0.9291 -1.38%
2007-03-22 0 1.450 1.440 1.450 1.440 1.520 414,000 608,360 1.4695 0.931 0.924 0.931 0.924 0.976 645,080 0.9431 0.69%
2007-03-21 0 1.440 1.440 1.450 1.420 1.530 698,000 1,012,640 1.4508 0.924 0.924 0.931 0.911 0.982 1,087,598 0.9311 -5.26%
2007-03-20 0 1.520 1.510 1.530 1.370 1.600 8,648,000 12,828,480 1.4834 0.976 0.969 0.982 0.879 1.027 13,475,001 0.9520 10.14%
2007-03-19 0 1.380 1.370 1.380 1.370 1.380 862,000 1,187,400 1.3775 0.886 0.879 0.886 0.879 0.886 1,343,137 0.8840 0.00%
2007-03-16 0 1.380 1.370 1.380 1.370 1.400 1,584,000 2,188,520 1.3816 0.886 0.879 0.886 0.879 0.898 2,468,131 0.8867 0.73%
2007-03-15 0 1.370 1.370 1.390 1.360 1.400 3,876,000 5,324,860 1.3738 0.879 0.879 0.892 0.873 0.898 6,039,443 0.8817 0.00%
2007-03-14 0 1.370 1.350 1.370 1.350 1.370 1,160,000 1,575,200 1.3579 0.879 0.866 0.879 0.866 0.879 1,807,470 0.8715 -1.44%
2007-03-13 0 1.390 1.390 1.410 1.390 1.470 704,000 995,660 1.4143 0.892 0.892 0.905 0.892 0.943 1,096,947 0.9077 -1.42%
2007-03-12 0 1.410 1.410 1.420 1.380 1.450 960,000 1,341,740 1.3976 0.905 0.905 0.911 0.886 0.931 1,495,837 0.8970 2.17%
2007-03-09 0 1.380 1.380 1.390 1.370 1.390 444,000 613,520 1.3818 0.886 0.886 0.892 0.879 0.892 691,825 0.8868 -0.72%
2007-03-08 0 1.390 1.400 1.410 1.390 1.440 272,000 382,620 1.4067 0.892 0.898 0.905 0.892 0.924 423,821 0.9028 -2.11%
2007-03-07 0 1.420 1.410 1.440 1.390 1.440 618,000 876,920 1.4190 0.911 0.905 0.924 0.892 0.924 962,945 0.9107 2.90%
2007-03-06 0 1.380 1.370 1.380 1.340 1.400 2,490,000 3,438,460 1.3809 0.886 0.879 0.886 0.860 0.898 3,879,828 0.8862 2.99%
2007-03-05 0 1.340 1.350 1.360 1.340 1.390 3,096,000 4,188,540 1.3529 0.860 0.866 0.873 0.860 0.892 4,824,075 0.8683 -4.29%
2007-03-02 0 1.400 1.380 1.400 1.380 1.500 1,202,000 1,713,660 1.4257 0.898 0.886 0.898 0.886 0.963 1,872,913 0.9150 -6.67%
2007-03-01 0 1.500 1.500 1.510 1.490 1.560 632,000 964,380 1.5259 0.963 0.963 0.969 0.956 1.001 984,760 0.9793 -1.96%
2007-02-28 0 1.530 1.470 1.530 1.380 1.560 2,524,000 3,691,160 1.4624 0.982 0.943 0.982 0.886 1.001 3,932,805 0.9386 2.00%
2007-02-27 0 1.500 1.500 1.510 1.430 1.570 4,982,500 7,524,115 1.5101 0.963 0.963 0.969 0.918 1.008 7,763,551 0.9692 -3.85%
2007-02-26 0 1.560 1.550 1.560 1.550 1.580 10,606,000 16,498,620 1.5556 1.001 0.995 1.001 0.995 1.014 16,525,885 0.9984 1.30%
2007-02-23 0 1.540 1.530 1.540 1.530 1.560 3,678,000 5,672,580 1.5423 0.988 0.982 0.988 0.982 1.001 5,730,926 0.9898 0.00%
2007-02-22 0 1.540 1.540 1.550 1.540 1.560 4,322,000 6,713,700 1.5534 0.988 0.988 0.995 0.988 1.001 6,734,384 0.9969 0.00%
2007-02-21 0 1.540 1.530 1.540 1.530 1.570 2,018,000 3,123,860 1.5480 0.988 0.982 0.988 0.982 1.008 3,144,375 0.9935 -0.65%
2007-02-16 0 1.550 1.550 1.560 1.530 1.560 8,012,000 12,416,920 1.5498 0.995 0.995 1.001 0.982 1.001 12,484,008 0.9946 1.97%
2007-02-15 0 1.520 1.520 1.530 1.520 1.560 4,118,000 6,287,330 1.5268 0.976 0.976 0.982 0.976 1.001 6,416,519 0.9799 2.70%
2007-02-14 0 1.480 1.470 1.480 1.390 1.480 8,236,000 11,649,260 1.4144 0.950 0.943 0.950 0.892 0.950 12,833,037 0.9078 6.47%
2007-02-13 0 1.390 1.390 1.400 1.360 1.400 1,532,000 2,115,820 1.3811 0.892 0.892 0.898 0.873 0.898 2,387,107 0.8864 -0.71%
2007-02-12 0 1.400 1.390 1.400 1.380 1.400 6,278,000 8,784,740 1.3993 0.898 0.892 0.898 0.886 0.898 9,782,152 0.8980 0.72%
2007-02-09 0 1.390 1.390 1.400 1.390 1.400 3,146,000 4,402,700 1.3995 0.892 0.892 0.898 0.892 0.898 4,901,983 0.8981 0.00%
2007-02-08 0 1.390 1.380 1.390 1.380 1.400 7,260,000 10,141,340 1.3969 0.892 0.886 0.892 0.886 0.898 11,312,269 0.8965 -0.71%
2007-02-07 0 1.400 1.390 1.400 1.380 1.400 1,164,000 1,619,220 1.3911 0.898 0.892 0.898 0.886 0.898 1,813,703 0.8928 1.45%
2007-02-06 0 1.380 1.390 1.400 1.380 1.400 502,000 699,560 1.3935 0.886 0.892 0.898 0.886 0.898 782,198 0.8944 -1.43%
2007-02-05 0 1.400 1.380 1.400 1.380 1.440 1,862,000 2,608,080 1.4007 0.898 0.886 0.898 0.886 0.924 2,901,301 0.8989 -2.78%
2007-02-02 0 1.440 1.430 1.450 1.390 1.440 5,654,000 8,086,620 1.4302 0.924 0.918 0.931 0.892 0.924 8,809,858 0.9179 2.86%
2007-02-01 0 1.400 1.400 1.410 1.370 1.400 4,414,000 6,086,940 1.3790 0.898 0.898 0.905 0.879 0.898 6,877,735 0.8850 2.94%
2007-01-31 0 1.360 1.350 1.370 1.340 1.370 2,670,000 3,607,900 1.3513 0.873 0.866 0.879 0.860 0.879 4,160,297 0.8672 1.49%
2007-01-30 0 1.340 1.330 1.340 1.320 1.350 1,900,000 2,542,820 1.3383 0.860 0.854 0.860 0.847 0.866 2,960,511 0.8589 0.00%
2007-01-29 0 1.340 1.330 1.340 1.300 1.350 2,754,000 3,662,940 1.3300 0.860 0.854 0.860 0.834 0.866 4,291,183 0.8536 0.00%
2007-01-26 0 1.340 1.340 1.350 1.330 1.370 2,252,000 3,027,740 1.3445 0.860 0.860 0.866 0.854 0.879 3,508,985 0.8629 -2.19%
2007-01-25 0 1.370 1.370 1.380 1.370 1.390 2,920,000 4,029,540 1.3800 0.879 0.879 0.886 0.879 0.892 4,549,838 0.8856 -1.44%
2007-01-24 0 1.390 1.380 1.390 1.370 1.410 2,522,000 3,474,780 1.3778 0.892 0.886 0.892 0.879 0.905 3,929,689 0.8842 2.21%
2007-01-23 0 1.360 1.360 1.390 1.330 1.380 7,302,000 9,909,280 1.3571 0.873 0.873 0.892 0.854 0.886 11,377,712 0.8709 -1.45%
2007-01-22 0 1.380 1.380 1.390 1.360 1.400 6,270,000 8,676,620 1.3838 0.886 0.886 0.892 0.873 0.898 9,769,687 0.8881 -0.72%
2007-01-19 0 1.390 1.380 1.390 1.310 1.390 5,414,000 7,326,500 1.3533 0.892 0.886 0.892 0.841 0.892 8,435,899 0.8685 4.51%
2007-01-18 0 1.330 1.330 1.340 1.290 1.340 4,748,000 6,288,660 1.3245 0.854 0.854 0.860 0.828 0.860 7,398,162 0.8500 3.91%
2007-01-17 0 1.280 1.270 1.280 1.270 1.280 1,518,000 1,941,280 1.2788 0.821 0.815 0.821 0.815 0.821 2,365,293 0.8207 0.79%
2007-01-16 0 1.270 1.270 1.280 1.260 1.280 2,026,000 2,574,860 1.2709 0.815 0.815 0.821 0.809 0.821 3,156,840 0.8156 0.79%
2007-01-15 0 1.260 1.250 1.260 1.240 1.270 2,410,000 3,052,586 1.2666 0.809 0.802 0.809 0.796 0.815 3,755,175 0.8129 0.00%
2007-01-12 0 1.260 1.260 1.280 1.250 1.290 2,052,000 2,615,180 1.2745 0.809 0.809 0.821 0.802 0.828 3,197,352 0.8179 -0.79%
2007-01-11 0 1.270 1.270 1.280 1.270 1.290 1,236,000 1,577,580 1.2764 0.815 0.815 0.821 0.815 0.828 1,925,890 0.8191 -0.78%
2007-01-10 0 1.280 1.270 1.280 1.280 1.290 1,060,000 1,358,640 1.2817 0.821 0.815 0.821 0.821 0.828 1,651,654 0.8226 0.00%
2007-01-09 0 1.280 1.280 1.290 1.280 1.300 166,000 213,520 1.2863 0.821 0.821 0.828 0.821 0.834 258,655 0.8255 -0.78%
2007-01-08 0 1.290 1.290 1.300 1.280 1.300 320,000 412,260 1.2883 0.828 0.828 0.834 0.821 0.834 498,612 0.8268 0.78%
2007-01-05 0 1.280 1.280 1.290 1.270 1.290 480,000 615,940 1.2832 0.821 0.821 0.828 0.815 0.828 747,919 0.8235 -0.78%
2007-01-04 0 1.290 1.290 1.300 1.240 1.300 3,104,000 3,914,640 1.2612 0.828 0.828 0.834 0.796 0.834 4,836,540 0.8094 4.03%
2007-01-03 0 1.240 1.230 1.250 1.230 1.250 1,644,000 2,038,400 1.2399 0.796 0.789 0.802 0.789 0.802 2,561,621 0.7957 0.00%
2007-01-02 0 1.240 1.240 1.250 1.230 1.280 912,000 1,149,440 1.2604 0.796 0.796 0.802 0.789 0.821 1,421,045 0.8089 -3.12%
2006-12-29 0 1.280 1.280 1.300 1.270 1.280 614,000 788,220 1.2837 0.821 0.821 0.834 0.815 0.821 956,713 0.8239 0.00%
2006-12-28 0 1.280 1.280 1.300 1.270 1.300 2,614,000 3,378,540 1.2925 0.821 0.821 0.834 0.815 0.834 4,073,040 0.8295 -1.54%
2006-12-27 0 1.300 1.300 1.310 1.290 1.320 1,046,000 1,361,940 1.3020 0.834 0.834 0.841 0.828 0.847 1,629,839 0.8356 -0.76%
2006-12-22 0 1.310 1.300 1.310 1.300 1.310 1,360,000 1,776,300 1.3061 0.841 0.834 0.841 0.834 0.841 2,119,103 0.8382 0.00%
2006-12-21 0 1.310 1.300 1.310 1.300 1.310 1,424,000 1,852,360 1.3008 0.841 0.834 0.841 0.834 0.841 2,218,825 0.8348 0.00%
2006-12-20 0 1.310 1.300 1.310 1.290 1.320 4,498,000 5,861,400 1.3031 0.841 0.834 0.841 0.828 0.847 7,008,621 0.8363 1.55%
2006-12-19 0 1.290 1.280 1.300 1.280 1.290 1,502,000 1,932,320 1.2865 0.828 0.821 0.834 0.821 0.828 2,340,362 0.8257 0.00%
2006-12-18 0 1.290 1.280 1.290 1.280 1.300 628,000 808,820 1.2879 0.828 0.821 0.828 0.821 0.834 978,527 0.8266 -0.77%
2006-12-15 0 1.300 1.280 1.300 1.280 1.300 3,068,000 3,972,440 1.2948 0.834 0.821 0.834 0.821 0.834 4,780,447 0.8310 0.00%
2006-12-14 0 1.300 1.290 1.300 1.290 1.310 1,334,000 1,732,720 1.2989 0.834 0.828 0.834 0.828 0.841 2,078,591 0.8336 0.00%
2006-12-13 0 1.300 1.280 1.300 1.270 1.340 2,082,000 2,700,620 1.2971 0.834 0.821 0.834 0.815 0.860 3,244,097 0.8325 -2.99%
2006-12-12 0 1.340 1.330 1.340 1.330 1.350 174,000 232,880 1.3384 0.860 0.854 0.860 0.854 0.866 271,121 0.8590 0.00%
2006-12-11 0 1.340 1.340 1.350 1.340 1.380 550,000 744,900 1.3544 0.860 0.860 0.866 0.860 0.886 856,990 0.8692 -0.74%
2006-12-08 0 1.350 1.340 1.350 1.350 1.370 788,000 1,066,720 1.3537 0.866 0.860 0.866 0.866 0.879 1,227,833 0.8688 -0.74%
2006-12-07 0 1.360 1.360 1.370 1.360 1.370 550,000 751,160 1.3657 0.873 0.873 0.879 0.873 0.879 856,990 0.8765 -0.73%
2006-12-06 0 1.370 1.370 1.380 1.350 1.390 812,000 1,112,260 1.3698 0.879 0.879 0.886 0.866 0.892 1,265,229 0.8791 0.00%
2006-12-05 0 1.370 1.360 1.370 1.350 1.370 482,000 657,080 1.3632 0.879 0.873 0.879 0.866 0.879 751,035 0.8749 1.48%
2006-12-04 0 1.350 1.340 1.350 1.340 1.350 126,000 169,440 1.3448 0.866 0.860 0.866 0.860 0.866 196,329 0.8630 0.00%
2006-12-01 0 1.350 1.350 1.360 1.340 1.380 538,000 730,460 1.3577 0.866 0.866 0.873 0.860 0.886 838,292 0.8714 -1.46%
2006-11-30 0 1.370 1.360 1.370 1.360 1.370 7,944,000 10,881,960 1.3698 0.879 0.873 0.879 0.873 0.879 12,378,053 0.8791 2.24%
2006-11-29 0 1.340 1.330 1.340 1.330 1.350 15,980,000 21,118,220 1.3215 0.860 0.854 0.860 0.854 0.866 24,899,458 0.8481 1.52%
2006-11-28 0 1.320 1.310 1.320 1.310 1.340 2,122,000 2,808,380 1.3235 0.847 0.841 0.847 0.841 0.860 3,306,424 0.8494 -3.65%
2006-11-27 0 1.370 1.370 1.380 1.360 1.380 1,738,000 2,375,420 1.3668 0.879 0.879 0.886 0.873 0.886 2,708,089 0.8772 -0.72%
2006-11-24 0 1.380 1.380 1.390 1.380 1.390 494,000 682,520 1.3816 0.886 0.886 0.892 0.886 0.892 769,733 0.8867 0.00%
2006-11-23 0 1.380 1.380 1.390 1.380 1.400 806,000 1,119,700 1.3892 0.886 0.886 0.892 0.886 0.898 1,255,880 0.8916 -0.72%
2006-11-22 0 1.390 1.380 1.390 1.370 1.390 1,142,000 1,583,960 1.3870 0.892 0.886 0.892 0.879 0.892 1,779,423 0.8902 1.46%
2006-11-21 0 1.370 1.370 1.380 1.360 1.390 258,000 354,240 1.3730 0.879 0.879 0.886 0.873 0.892 402,006 0.8812 0.74%
2006-11-20 0 1.360 1.360 1.370 1.360 1.390 598,000 821,540 1.3738 0.873 0.873 0.879 0.873 0.892 931,782 0.8817 -1.45%
2006-11-17 0 1.380 1.380 1.400 1.380 1.420 952,000 1,326,780 1.3937 0.886 0.886 0.898 0.886 0.911 1,483,372 0.8944 0.00%
2006-11-16 0 1.380 1.380 1.390 1.380 1.410 1,458,000 2,038,700 1.3983 0.886 0.886 0.892 0.886 0.905 2,271,803 0.8974 -2.13%
2006-11-15 0 1.410 1.400 1.410 1.400 1.420 1,320,000 1,862,280 1.4108 0.905 0.898 0.905 0.898 0.911 2,056,776 0.9054 1.44%
2006-11-14 0 1.390 1.380 1.390 1.380 1.400 5,214,000 7,245,340 1.3896 0.892 0.886 0.892 0.886 0.898 8,124,266 0.8918 2.21%
2006-11-13 0 1.360 1.360 1.370 1.320 1.380 2,570,000 3,444,420 1.3402 0.873 0.873 0.879 0.847 0.886 4,004,481 0.8601 2.26%
2006-11-10 0 1.330 1.320 1.330 1.300 1.380 3,674,000 4,889,720 1.3309 0.854 0.847 0.854 0.834 0.886 5,724,694 0.8541 -3.62%
2006-11-09 0 1.380 1.380 1.390 1.380 1.420 1,040,000 1,456,760 1.4007 0.886 0.886 0.892 0.886 0.911 1,620,490 0.8990 -1.43%
2006-11-08 0 1.400 1.400 1.410 1.400 1.440 9,830,000 13,858,760 1.4098 0.898 0.898 0.905 0.898 0.924 15,316,750 0.9048 -0.71%
2006-11-07 0 1.410 1.400 1.420 1.360 1.650 5,200,000 7,776,700 1.4955 0.905 0.898 0.911 0.873 1.059 8,102,452 0.9598 -9.62%
2006-11-06 0 1.560 1.550 1.560 1.550 1.560 692,000 1,075,800 1.5546 1.001 0.995 1.001 0.995 1.001 1,078,249 0.9977 0.65%
2006-11-03 0 1.550 1.550 1.560 1.530 1.560 206,000 320,140 1.5541 0.995 0.995 1.001 0.982 1.001 320,982 0.9974 0.00%
2006-11-02 0 1.550 1.550 1.560 1.550 1.560 1,428,000 2,219,120 1.5540 0.995 0.995 1.001 0.995 1.001 2,225,058 0.9973 0.65%
2006-11-01 0 1.540 1.540 1.580 1.540 1.590 1,378,000 2,172,680 1.5767 0.988 0.988 1.014 0.988 1.020 2,147,150 1.0119 -2.53%
2006-10-31 0 1.580 1.580 1.590 1.570 1.580 266,000 418,500 1.5733 1.014 1.014 1.020 1.008 1.014 414,472 1.0097 0.64%
2006-10-27 0 1.570 1.570 1.580 1.560 1.590 1,378,000 2,170,200 1.5749 1.008 1.008 1.014 1.001 1.020 2,147,150 1.0107 -0.63%
2006-10-26 0 1.580 1.570 1.590 1.570 1.580 504,000 795,340 1.5781 1.014 1.008 1.020 1.008 1.014 785,315 1.0128 0.64%
2006-10-25 0 1.570 1.570 1.580 1.560 1.580 174,000 273,700 1.5730 1.008 1.008 1.014 1.001 1.014 271,121 1.0095 -1.26%
2006-10-24 0 1.590 1.580 1.600 1.580 1.600 628,000 1,000,740 1.5935 1.020 1.014 1.027 1.014 1.027 978,527 1.0227 0.00%
2006-10-23 0 1.590 1.560 1.590 1.560 1.600 1,128,000 1,798,420 1.5943 1.020 1.001 1.020 1.001 1.027 1,757,609 1.0232 0.63%
2006-10-20 0 1.580 1.580 1.590 1.550 1.580 684,000 1,073,320 1.5692 1.014 1.014 1.020 0.995 1.014 1,065,784 1.0071 1.94%
2006-10-19 0 1.550 1.550 1.570 1.530 1.570 2,148,000 3,331,920 1.5512 0.995 0.995 1.008 0.982 1.008 3,346,936 0.9955 0.00%
2006-10-18 0 1.550 1.550 1.560 1.540 1.550 434,000 670,240 1.5443 0.995 0.995 1.001 0.988 0.995 676,243 0.9911 0.00%
2006-10-17 0 1.550 1.550 1.570 1.530 1.570 722,000 1,116,000 1.5457 0.995 0.995 1.008 0.982 1.008 1,124,994 0.9920 0.00%
2006-10-16 0 1.550 1.530 1.550 1.550 1.560 1,544,000 2,408,078 1.5596 0.995 0.982 0.995 0.995 1.001 2,405,805 1.0009 0.00%
2006-10-13 0 1.550 1.540 1.550 1.550 1.590 1,030,000 1,606,640 1.5598 0.995 0.988 0.995 0.995 1.020 1,604,909 1.0011 -0.64%
2006-10-12 0 1.560 1.560 1.570 1.530 1.570 2,310,000 3,600,680 1.5587 1.001 1.001 1.008 0.982 1.008 3,599,358 1.0004 1.96%
2006-10-11 0 1.530 1.510 1.530 1.510 1.570 1,476,000 2,249,240 1.5239 0.982 0.969 0.982 0.969 1.008 2,299,850 0.9780 -2.55%
2006-10-10 0 1.570 1.560 1.580 1.560 1.590 544,000 854,300 1.5704 1.008 1.001 1.014 1.001 1.020 847,641 1.0079 -1.26%
2006-10-09 0 1.590 1.590 1.600 1.580 1.600 914,000 1,452,260 1.5889 1.020 1.020 1.027 1.014 1.027 1,424,162 1.0197 -1.24%
2006-10-06 0 1.610 1.610 1.630 1.600 1.640 734,000 1,185,880 1.6156 1.033 1.033 1.046 1.027 1.053 1,143,692 1.0369 -1.83%
2006-10-05 0 1.640 1.640 1.650 1.610 1.660 2,644,000 4,342,940 1.6426 1.053 1.053 1.059 1.033 1.065 4,119,785 1.0542 1.23%
2006-10-04 0 1.620 1.620 1.630 1.580 1.620 2,290,000 3,682,220 1.6080 1.040 1.040 1.046 1.014 1.040 3,568,195 1.0320 2.53%
2006-10-03 0 1.580 1.580 1.590 1.540 1.620 1,372,000 2,170,680 1.5821 1.014 1.014 1.020 0.988 1.040 2,137,801 1.0154 -1.25%
2006-09-29 0 1.600 1.600 1.630 1.600 1.650 1,192,000 1,928,600 1.6180 1.027 1.027 1.046 1.027 1.059 1,857,331 1.0384 -1.23%
2006-09-28 0 1.620 1.620 1.630 1.550 1.630 2,510,000 4,029,680 1.6055 1.040 1.040 1.046 0.995 1.046 3,910,991 1.0303 4.52%
2006-09-27 0 1.550 1.550 1.560 1.530 1.600 1,730,000 2,709,460 1.5662 0.995 0.995 1.001 0.982 1.027 2,695,623 1.0051 1.31%
2006-09-26 0 1.530 1.500 1.530 1.500 1.530 1,636,000 2,484,680 1.5188 0.982 0.963 0.982 0.963 0.982 2,549,156 0.9747 0.66%
2006-09-25 0 1.520 1.520 1.530 1.510 1.540 1,410,000 2,138,940 1.5170 0.976 0.976 0.982 0.969 0.988 2,197,011 0.9736 -1.30%
2006-09-22 0 1.540 1.540 1.550 1.500 1.590 3,848,000 5,997,260 1.5585 0.988 0.988 0.995 0.963 1.020 5,995,814 1.0002 1.32%
2006-09-21 0 1.520 1.520 1.530 1.450 1.530 5,248,000 7,910,960 1.5074 0.976 0.976 0.982 0.931 0.982 8,177,244 0.9674 4.83%
2006-09-20 0 1.450 1.450 1.470 1.420 1.470 2,432,000 3,504,600 1.4410 0.931 0.931 0.943 0.911 0.943 3,789,454 0.9248 2.11%
2006-09-19 0 1.420 1.420 1.430 1.400 1.430 502,000 711,640 1.4176 0.911 0.911 0.918 0.898 0.918 782,198 0.9098 1.43%
2006-09-18 0 1.400 1.400 1.410 1.400 1.400 790,000 1,106,000 1.4000 0.898 0.898 0.905 0.898 0.898 1,230,949 0.8985 0.00%
2006-09-15 0 1.400 1.400 1.420 1.390 1.400 3,550,000 4,967,240 1.3992 0.898 0.898 0.911 0.892 0.898 5,531,481 0.8980 -2.10%
2006-09-14 0 1.430 1.430 1.440 1.420 1.450 672,000 964,140 1.4347 0.918 0.918 0.924 0.911 0.931 1,047,086 0.9208 -1.38%
2006-09-13 0 1.450 1.450 1.460 1.400 1.450 1,348,000 1,920,960 1.4250 0.931 0.931 0.937 0.898 0.931 2,100,405 0.9146 3.57%
2006-09-12 0 1.400 1.400 1.410 1.390 1.400 1,262,000 1,766,740 1.4000 0.898 0.898 0.905 0.892 0.898 1,966,403 0.8985 0.00%
2006-09-11 0 1.400 1.380 1.400 1.390 1.410 1,806,000 2,528,640 1.4001 0.898 0.886 0.898 0.892 0.905 2,814,044 0.8986 -0.71%
2006-09-08 0 1.410 1.410 1.420 1.380 1.420 2,248,000 3,157,440 1.4046 0.905 0.905 0.911 0.886 0.911 3,502,752 0.9014 2.17%
2006-09-07 0 1.380 1.380 1.390 1.380 1.400 630,000 875,360 1.3895 0.886 0.886 0.892 0.886 0.898 981,643 0.8917 0.00%
2006-09-06 0 1.380 1.380 1.390 1.370 1.380 1,786,000 2,456,680 1.3755 0.886 0.886 0.892 0.879 0.886 2,782,881 0.8828 1.47%
2006-09-05 0 1.360 1.360 1.380 1.360 1.380 440,000 600,260 1.3642 0.873 0.873 0.886 0.873 0.886 685,592 0.8755 -2.16%
2006-09-04 0 1.390 1.380 1.390 1.350 1.400 292,000 404,320 1.3847 0.892 0.886 0.892 0.866 0.898 454,984 0.8886 -0.71%
2006-09-01 0 1.400 1.390 1.410 1.390 1.410 512,000 718,560 1.4034 0.898 0.892 0.905 0.892 0.905 797,780 0.9007 -0.71%
2006-08-31 0 1.410 1.390 1.410 1.390 1.440 1,660,000 2,328,320 1.4026 0.905 0.892 0.905 0.892 0.924 2,586,552 0.9002 0.71%
2006-08-30 0 1.400 1.400 1.420 1.360 1.420 2,508,000 3,484,180 1.3892 0.898 0.898 0.911 0.873 0.911 3,907,875 0.8916 3.70%
2006-08-29 0 1.350 1.350 1.360 1.350 1.370 286,000 386,480 1.3513 0.866 0.866 0.873 0.866 0.879 445,635 0.8673 0.00%
2006-08-28 0 1.350 1.350 1.360 1.330 1.360 286,000 384,520 1.3445 0.866 0.866 0.873 0.854 0.873 445,635 0.8629 0.75%
2006-08-25 0 1.340 1.340 1.370 1.340 1.360 224,000 300,780 1.3428 0.860 0.860 0.879 0.860 0.873 349,029 0.8618 -1.47%
2006-08-24 0 1.360 1.360 1.380 1.340 1.360 780,000 1,052,340 1.3492 0.873 0.873 0.886 0.860 0.873 1,215,368 0.8659 0.00%
2006-08-23 0 1.360 1.350 1.360 1.340 1.360 90,000 121,740 1.3527 0.873 0.866 0.873 0.860 0.873 140,235 0.8681 0.00%
2006-08-22 0 1.360 1.360 1.370 1.310 1.360 388,000 519,680 1.3394 0.873 0.873 0.879 0.841 0.873 604,568 0.8596 2.26%
2006-08-21 0 1.330 1.330 1.340 1.330 1.360 232,000 311,180 1.3413 0.854 0.854 0.860 0.854 0.873 361,494 0.8608 -1.48%
2006-08-18 0 1.350 1.350 1.360 1.340 1.350 248,000 333,140 1.3433 0.866 0.866 0.873 0.860 0.866 386,425 0.8621 0.00%
2006-08-17 0 1.350 1.340 1.360 1.340 1.360 1,058,000 1,423,180 1.3452 0.866 0.860 0.873 0.860 0.873 1,648,537 0.8633 0.75%
2006-08-16 0 1.340 1.330 1.340 1.300 1.340 774,000 1,019,280 1.3169 0.860 0.854 0.860 0.834 0.860 1,206,019 0.8452 0.75%
2006-08-15 0 1.330 1.330 1.340 1.330 1.350 182,000 243,060 1.3355 0.854 0.854 0.860 0.854 0.866 283,586 0.8571 -0.75%
2006-08-14 0 1.340 1.340 1.350 1.340 1.360 608,000 819,220 1.3474 0.860 0.860 0.866 0.860 0.873 947,364 0.8647 -2.90%
2006-08-11 0 1.380 1.380 1.390 1.370 1.380 200,000 274,300 1.3715 0.886 0.886 0.892 0.879 0.886 311,633 0.8802 -1.43%
2006-08-10 0 1.400 1.380 1.400 1.390 1.400 176,000 245,000 1.3920 0.898 0.886 0.898 0.892 0.898 274,237 0.8934 0.00%
2006-08-09 0 1.400 1.400 1.420 1.360 1.420 874,000 1,214,960 1.3901 0.898 0.898 0.911 0.873 0.911 1,361,835 0.8921 1.45%
2006-08-08 0 1.380 1.380 1.400 1.370 1.400 576,000 796,180 1.3823 0.886 0.886 0.898 0.879 0.898 897,502 0.8871 -1.43%
2006-08-07 0 1.400 1.390 1.400 1.380 1.400 612,000 849,820 1.3886 0.898 0.892 0.898 0.886 0.898 953,596 0.8912 0.72%
2006-08-04 0 1.390 1.390 1.400 1.390 1.460 1,706,000 2,418,080 1.4174 0.892 0.892 0.898 0.892 0.937 2,658,227 0.9097 -2.11%
2006-08-03 0 1.420 1.410 1.420 1.350 1.460 3,570,000 5,067,320 1.4194 0.911 0.905 0.911 0.866 0.937 5,562,645 0.9110 5.19%
2006-08-02 0 1.350 1.340 1.360 1.340 1.350 974,000 1,310,680 1.3457 0.866 0.860 0.873 0.860 0.866 1,517,652 0.8636 0.75%
2006-08-01 0 1.340 1.330 1.340 1.330 1.350 426,000 572,180 1.3431 0.860 0.854 0.860 0.854 0.866 663,778 0.8620 0.75%
2006-07-31 0 1.330 1.330 1.340 1.300 1.330 808,000 1,064,560 1.3175 0.854 0.854 0.860 0.834 0.854 1,258,996 0.8456 1.53%
2006-07-28 0 1.310 1.310 1.320 1.310 1.320 638,000 837,000 1.3119 0.841 0.841 0.847 0.841 0.847 994,109 0.8420 -0.76%
2006-07-27 0 1.320 1.310 1.330 1.300 1.320 1,084,000 1,424,980 1.3146 0.847 0.841 0.854 0.834 0.847 1,689,050 0.8437 3.13%
2006-07-26 0 1.280 1.280 1.290 1.280 1.280 448,000 573,440 1.2800 0.821 0.821 0.828 0.821 0.821 698,057 0.8215 0.00%
2006-07-25 0 1.280 1.280 1.300 1.260 1.320 926,000 1,199,180 1.2950 0.821 0.821 0.834 0.809 0.847 1,442,860 0.8311 -3.03%
2006-07-24 0 1.320 1.300 1.330 1.320 1.330 460,000 611,300 1.3289 0.847 0.834 0.854 0.847 0.854 716,755 0.8529 -0.75%
2006-07-21 0 1.330 1.320 1.330 1.290 1.340 1,758,000 2,320,280 1.3198 0.854 0.847 0.854 0.828 0.860 2,739,252 0.8470 0.76%
2006-07-20 0 1.320 1.310 1.320 1.280 1.320 6,244,000 8,136,760 1.3031 0.847 0.841 0.847 0.821 0.847 9,729,175 0.8363 4.60%
2006-07-19 0 1.310 1.310 1.320 1.300 1.360 2,188,000 2,899,800 1.3253 0.810 0.810 0.816 0.804 0.841 3,538,933 0.8194 3.15%
2006-07-18 0 1.270 1.260 1.270 1.260 1.280 230,000 292,300 1.2709 0.785 0.779 0.785 0.779 0.791 372,009 0.7857 0.00%
2006-07-17 0 1.270 1.270 1.290 1.220 1.270 212,000 264,780 1.2490 0.785 0.785 0.798 0.754 0.785 342,895 0.7722 1.60%
2006-07-14 0 1.250 1.250 1.260 1.240 1.260 844,000 1,055,060 1.2501 0.773 0.773 0.779 0.767 0.779 1,365,110 0.7729 -0.79%
2006-07-13 0 1.260 1.250 1.260 1.250 1.300 418,000 531,680 1.2720 0.779 0.773 0.779 0.773 0.804 676,085 0.7864 -3.08%
2006-07-12 0 1.300 1.290 1.300 1.280 1.300 734,000 947,620 1.2910 0.804 0.798 0.804 0.791 0.804 1,187,192 0.7982 0.00%
2006-07-11 0 1.300 1.290 1.300 1.280 1.310 908,000 1,177,060 1.2963 0.804 0.798 0.804 0.791 0.810 1,468,625 0.8015 1.56%
2006-07-10 0 1.280 1.280 1.290 1.240 1.290 3,314,000 4,211,580 1.2708 0.791 0.791 0.798 0.767 0.798 5,360,158 0.7857 0.79%
2006-07-07 0 1.270 1.260 1.270 1.200 1.270 2,974,000 3,710,940 1.2478 0.785 0.779 0.785 0.742 0.785 4,810,232 0.7715 6.72%
2006-07-06 0 1.190 1.180 1.190 1.180 1.210 224,000 266,840 1.1913 0.736 0.730 0.736 0.730 0.748 362,304 0.7365 -1.65%
2006-07-05 0 1.210 1.200 1.220 1.190 1.220 1,608,000 1,938,800 1.2057 0.748 0.742 0.754 0.736 0.754 2,600,825 0.7455 1.68%
2006-07-04 0 1.190 1.190 1.200 1.180 1.190 692,000 822,380 1.1884 0.736 0.736 0.742 0.730 0.736 1,119,260 0.7348 1.71%
2006-07-03 0 1.170 1.170 1.190 1.170 1.200 912,000 1,078,420 1.1825 0.723 0.723 0.736 0.723 0.742 1,475,095 0.7311 -1.68%
2006-06-30 0 1.190 1.180 1.190 1.180 1.200 736,000 873,720 1.1871 0.736 0.730 0.736 0.730 0.742 1,190,427 0.7340 0.85%
2006-06-29 0 1.180 1.170 1.180 1.150 1.180 656,000 765,940 1.1676 0.730 0.723 0.730 0.711 0.730 1,061,033 0.7219 1.72%
2006-06-28 0 1.160 1.150 1.160 1.130 1.170 2,086,000 2,395,720 1.1485 0.717 0.711 0.717 0.699 0.723 3,373,956 0.7101 -0.85%
2006-06-27 0 1.170 1.160 1.170 1.160 1.180 6,068,000 7,110,820 1.1719 0.723 0.717 0.723 0.717 0.730 9,814,555 0.7245 1.74%
2006-06-26 0 1.150 1.150 1.170 1.140 1.190 1,216,000 1,425,600 1.1724 0.711 0.711 0.723 0.705 0.736 1,966,793 0.7248 -3.36%
2006-06-23 0 1.190 1.180 1.200 1.180 1.190 110,000 130,880 1.1898 0.736 0.730 0.742 0.730 0.736 177,917 0.7356 -0.83%
2006-06-22 0 1.200 1.200 1.210 1.190 1.210 332,000 398,600 1.2006 0.742 0.742 0.748 0.736 0.748 536,986 0.7423 1.69%
2006-06-21 0 1.180 1.180 1.200 1.180 1.200 86,000 102,400 1.1907 0.730 0.730 0.742 0.730 0.742 139,099 0.7362 -0.84%
2006-06-20 0 1.190 1.180 1.200 1.160 1.190 326,000 382,320 1.1728 0.736 0.730 0.742 0.717 0.736 527,282 0.7251 -1.65%
2006-06-19 0 1.210 1.200 1.210 1.210 1.230 194,000 234,920 1.2109 0.748 0.742 0.748 0.748 0.760 313,781 0.7487 -1.63%
2006-06-16 0 1.230 1.220 1.230 1.200 1.240 2,814,000 3,457,880 1.2288 0.760 0.754 0.760 0.742 0.767 4,551,443 0.7597 4.24%
2006-06-15 0 1.180 1.180 1.190 1.170 1.190 222,000 262,480 1.1823 0.730 0.730 0.736 0.723 0.736 359,069 0.7310 0.85%
2006-06-14 0 1.170 1.160 1.180 1.160 1.200 826,000 974,540 1.1798 0.723 0.717 0.730 0.717 0.742 1,335,996 0.7294 0.00%
2006-06-13 0 1.170 1.170 1.180 1.160 1.200 676,000 799,360 1.1825 0.723 0.723 0.730 0.717 0.742 1,093,382 0.7311 -2.50%
2006-06-12 0 1.200 1.190 1.200 1.200 1.210 884,000 1,063,100 1.2026 0.742 0.736 0.742 0.742 0.748 1,429,807 0.7435 -1.64%
2006-06-09 0 1.220 1.210 1.220 1.180 1.240 618,000 750,820 1.2149 0.754 0.748 0.754 0.730 0.767 999,571 0.7511 3.39%
2006-06-08 0 1.180 1.180 1.190 1.180 1.260 1,660,000 2,004,580 1.2076 0.730 0.730 0.736 0.730 0.779 2,684,931 0.7466 -6.35%
2006-06-07 0 1.260 1.250 1.260 1.250 1.290 582,000 732,180 1.2580 0.779 0.773 0.779 0.773 0.798 941,343 0.7778 0.80%
2006-06-06 0 1.250 1.250 1.270 1.240 1.290 996,000 1,259,480 1.2645 0.773 0.773 0.785 0.767 0.798 1,610,959 0.7818 -2.34%
2006-06-05 0 1.280 1.280 1.290 1.280 1.340 1,106,000 1,436,360 1.2987 0.791 0.791 0.798 0.791 0.828 1,788,876 0.8029 -2.29%
2006-06-02 0 1.310 1.300 1.320 1.300 1.380 1,184,000 1,578,000 1.3328 0.810 0.804 0.816 0.804 0.853 1,915,035 0.8240 -2.96%
2006-06-01 0 1.350 1.350 1.360 1.310 1.370 2,962,000 3,985,180 1.3454 0.835 0.835 0.841 0.810 0.847 4,790,823 0.8318 2.27%
2006-05-30 0 1.320 1.310 1.320 1.280 1.320 1,244,000 1,622,320 1.3041 0.816 0.810 0.816 0.791 0.816 2,012,081 0.8063 0.76%
2006-05-29 0 1.310 1.300 1.310 1.220 1.320 1,684,000 2,187,960 1.2993 0.810 0.804 0.810 0.754 0.816 2,723,749 0.8033 8.26%
2006-05-26 0 1.210 1.210 1.220 1.200 1.220 204,000 247,380 1.2126 0.748 0.748 0.754 0.742 0.754 329,955 0.7497 1.68%
2006-05-25 0 1.190 1.190 1.220 1.170 1.230 1,652,000 1,993,300 1.2066 0.736 0.736 0.754 0.723 0.760 2,671,992 0.7460 -3.25%
2006-05-24 0 1.230 1.200 1.230 1.190 1.230 2,134,000 2,582,820 1.2103 0.760 0.742 0.760 0.736 0.760 3,451,592 0.7483 1.65%
2006-05-23 0 1.210 1.200 1.210 1.180 1.230 834,000 1,004,760 1.2047 0.748 0.742 0.748 0.730 0.760 1,348,935 0.7449 -1.63%
2006-05-22 0 1.230 1.230 1.250 1.230 1.280 1,028,000 1,289,100 1.2540 0.760 0.760 0.773 0.760 0.791 1,662,716 0.7753 -3.15%
2006-05-19 0 1.270 1.270 1.280 1.270 1.300 246,000 315,020 1.2806 0.785 0.785 0.791 0.785 0.804 397,887 0.7917 -2.31%
2006-05-18 0 1.300 1.290 1.300 1.260 1.300 862,000 1,113,600 1.2919 0.804 0.798 0.804 0.779 0.804 1,394,223 0.7987 0.00%
2006-05-17 0 1.300 1.300 1.310 1.260 1.310 884,000 1,142,060 1.2919 0.804 0.804 0.810 0.779 0.810 1,429,807 0.7988 3.17%
2006-05-16 0 1.260 1.260 1.280 1.260 1.290 652,000 831,780 1.2757 0.779 0.779 0.791 0.779 0.798 1,054,563 0.7887 -2.33%
2006-05-15 0 1.290 1.280 1.290 1.280 1.300 1,306,000 1,683,900 1.2894 0.798 0.791 0.798 0.791 0.804 2,112,361 0.7972 -0.77%
2006-05-12 0 1.300 1.290 1.300 1.290 1.310 1,600,000 2,078,760 1.2992 0.804 0.798 0.804 0.798 0.810 2,587,885 0.8033 0.00%
2006-05-11 0 1.300 1.300 1.310 1.290 1.320 364,000 473,440 1.3007 0.804 0.804 0.810 0.798 0.816 588,744 0.8042 -0.76%
2006-05-10 0 1.310 1.310 1.320 1.310 1.320 258,000 338,780 1.3131 0.810 0.810 0.816 0.810 0.816 417,297 0.8118 0.00%
2006-05-09 0 1.310 1.310 1.320 1.290 1.320 1,752,000 2,289,020 1.3065 0.810 0.810 0.816 0.798 0.816 2,833,734 0.8078 0.00%
2006-05-08 0 1.310 1.310 1.320 1.310 1.330 1,768,000 2,326,540 1.3159 0.810 0.810 0.816 0.810 0.822 2,859,613 0.8136 0.77%
2006-05-04 0 1.300 1.300 1.320 1.290 1.320 5,712,000 7,454,580 1.3051 0.804 0.804 0.816 0.798 0.816 9,238,751 0.8069 0.00%
2006-05-03 0 1.300 1.300 1.320 1.290 1.330 5,350,000 7,018,820 1.3119 0.804 0.804 0.816 0.798 0.822 8,653,242 0.8111 0.00%
2006-05-02 0 1.300 1.290 1.300 1.290 1.400 2,526,000 3,351,180 1.3267 0.804 0.798 0.804 0.798 0.866 4,085,624 0.8202 -2.26%
2006-04-28 0 1.330 1.330 1.370 1.320 1.370 4,460,000 6,034,210 1.3530 0.822 0.822 0.847 0.816 0.847 7,213,730 0.8365 -3.62%
2006-04-27 0 1.380 1.370 1.390 1.370 1.420 1,380,000 1,937,100 1.4037 0.853 0.847 0.859 0.847 0.878 2,232,051 0.8679 -2.13%
2006-04-26 0 1.410 1.400 1.420 1.370 1.430 2,172,000 3,043,840 1.4014 0.872 0.866 0.878 0.847 0.884 3,513,054 0.8664 4.44%
2006-04-25 0 1.350 1.350 1.370 1.350 1.400 2,028,000 2,785,260 1.3734 0.835 0.835 0.847 0.835 0.866 3,280,145 0.8491 -2.88%
2006-04-24 0 1.390 1.390 1.400 1.370 1.440 1,432,000 1,998,800 1.3958 0.859 0.859 0.866 0.847 0.890 2,316,157 0.8630 -6.08%
2006-04-21 0 1.480 1.480 1.490 1.420 1.510 4,950,000 7,342,000 1.4832 0.915 0.915 0.921 0.878 0.934 8,006,270 0.9170 3.50%
2006-04-20 0 1.430 1.430 1.450 1.320 1.450 1,118,000 1,565,520 1.4003 0.884 0.884 0.896 0.816 0.896 1,808,285 0.8657 -1.38%
2006-04-19 0 1.450 1.450 1.460 1.420 1.460 3,408,000 4,927,920 1.4460 0.896 0.896 0.903 0.878 0.903 5,512,196 0.8940 2.11%
2006-04-18 0 1.420 1.420 1.430 1.400 1.450 1,478,000 2,120,360 1.4346 0.878 0.878 0.884 0.866 0.896 2,390,559 0.8870 -0.70%
2006-04-13 0 1.430 1.420 1.430 1.310 1.430 2,682,000 3,725,960 1.3892 0.884 0.878 0.884 0.810 0.884 4,337,943 0.8589 7.52%
2006-04-12 0 1.330 1.320 1.340 1.280 1.330 890,000 1,159,940 1.3033 0.822 0.816 0.828 0.791 0.822 1,439,511 0.8058 0.76%
2006-04-11 0 1.320 1.300 1.310 1.300 1.330 1,354,000 1,781,040 1.3154 0.816 0.804 0.810 0.804 0.822 2,189,998 0.8133 -2.22%
2006-04-10 0 1.350 1.340 1.350 1.300 1.350 778,000 1,025,660 1.3183 0.835 0.828 0.835 0.804 0.835 1,258,359 0.8151 1.50%
2006-04-07 0 1.330 1.330 1.340 1.320 1.350 1,462,000 1,937,520 1.3253 0.822 0.822 0.828 0.816 0.835 2,364,680 0.8194 0.76%
2006-04-06 0 1.320 1.320 1.340 1.290 1.340 2,646,000 3,488,600 1.3184 0.816 0.816 0.828 0.798 0.828 4,279,715 0.8151 0.76%
2006-04-04 0 1.310 1.300 1.310 1.240 1.310 3,434,000 4,390,100 1.2784 0.810 0.804 0.810 0.767 0.810 5,554,249 0.7904 5.65%
2006-04-03 0 1.240 1.240 1.250 1.210 1.250 1,334,000 1,659,060 1.2437 0.767 0.767 0.773 0.748 0.773 2,157,649 0.7689 -1.59%
2006-03-31 0 1.260 1.240 1.260 1.240 1.270 802,000 1,010,280 1.2597 0.779 0.767 0.779 0.767 0.785 1,297,178 0.7788 -0.79%
2006-03-30 0 1.270 1.270 1.280 1.270 1.300 252,000 324,380 1.2872 0.785 0.785 0.791 0.785 0.804 407,592 0.7958 -2.31%
2006-03-29 0 1.300 1.280 1.320 1.240 1.300 2,682,000 3,378,420 1.2597 0.804 0.791 0.816 0.767 0.804 4,337,943 0.7788 2.36%
2006-03-28 0 1.270 1.260 1.280 1.270 1.290 426,000 544,880 1.2791 0.785 0.779 0.791 0.785 0.798 689,024 0.7908 -2.31%
2006-03-27 0 1.300 1.290 1.300 1.280 1.310 2,470,000 3,209,720 1.2995 0.804 0.798 0.804 0.791 0.810 3,995,048 0.8034 0.00%
2006-03-24 0 1.300 1.300 1.320 1.300 1.320 1,248,000 1,623,880 1.3012 0.804 0.804 0.816 0.804 0.816 2,018,551 0.8045 -1.52%
2006-03-23 0 1.320 1.300 1.320 1.300 1.340 966,000 1,277,320 1.3223 0.816 0.804 0.816 0.804 0.828 1,562,436 0.8175 0.00%
2006-03-22 0 1.320 1.320 1.340 1.320 1.360 646,000 861,400 1.3334 0.816 0.816 0.828 0.816 0.841 1,044,859 0.8244 -2.94%
2006-03-21 0 1.360 1.360 1.380 1.310 1.370 474,000 641,160 1.3527 0.841 0.841 0.853 0.810 0.847 766,661 0.8363 -0.73%
2006-03-20 0 1.370 1.360 1.370 1.360 1.380 268,000 366,900 1.3690 0.847 0.841 0.847 0.841 0.853 433,471 0.8464 -1.44%
2006-03-17 0 1.390 1.390 1.400 1.380 1.390 228,000 316,660 1.3889 0.859 0.859 0.866 0.853 0.859 368,774 0.8587 -1.42%
2006-03-16 0 1.410 1.400 1.420 1.370 1.420 293,000 408,540 1.3943 0.872 0.866 0.878 0.847 0.878 473,907 0.8621 0.71%
2006-03-15 0 1.400 1.390 1.430 1.390 1.420 1,528,000 2,157,780 1.4122 0.866 0.859 0.884 0.859 0.878 2,471,431 0.8731 0.72%
2006-03-14 0 1.390 1.390 1.400 1.380 1.400 1,658,000 2,305,080 1.3903 0.859 0.859 0.866 0.853 0.866 2,681,696 0.8596 0.00%
2006-03-13 0 1.390 1.380 1.400 1.380 1.400 158,000 220,020 1.3925 0.859 0.853 0.866 0.853 0.866 255,554 0.8610 0.72%
2006-03-10 0 1.380 1.380 1.390 1.370 1.380 204,000 281,100 1.3779 0.853 0.853 0.859 0.847 0.853 329,955 0.8519 0.00%
2006-03-09 0 1.380 1.380 1.400 1.370 1.410 858,000 1,192,180 1.3895 0.853 0.853 0.866 0.847 0.872 1,387,754 0.8591 1.47%
2006-03-08 0 1.360 1.360 1.370 1.350 1.460 1,736,000 2,411,800 1.3893 0.841 0.841 0.847 0.835 0.903 2,807,856 0.8589 -6.21%
2006-03-07 0 1.450 1.450 1.460 1.440 1.480 2,606,000 3,780,640 1.4507 0.896 0.896 0.903 0.890 0.915 4,215,018 0.8969 -2.03%
2006-03-06 0 1.480 1.450 1.480 1.450 1.500 1,486,000 2,175,380 1.4639 0.915 0.896 0.915 0.896 0.927 2,403,499 0.9051 -1.33%
2006-03-03 0 1.500 1.490 1.500 1.470 1.500 1,170,000 1,741,580 1.4885 0.927 0.921 0.927 0.909 0.927 1,892,391 0.9203 2.04%
2006-03-02 0 1.470 1.470 1.490 1.470 1.500 1,914,000 2,843,320 1.4855 0.909 0.909 0.921 0.909 0.927 3,095,758 0.9185 0.68%
2006-03-01 0 1.460 1.460 1.480 1.450 1.490 1,332,000 1,958,080 1.4700 0.903 0.903 0.915 0.896 0.921 2,154,415 0.9089 -2.67%
2006-02-28 0 1.500 1.480 1.500 1.450 1.530 3,880,000 5,715,780 1.4731 0.927 0.915 0.927 0.896 0.946 6,275,622 0.9108 -0.66%
2006-02-27 0 1.510 1.510 1.520 1.450 1.510 7,236,000 10,783,440 1.4902 0.934 0.934 0.940 0.896 0.934 11,703,712 0.9214 6.34%
2006-02-24 0 1.420 1.450 1.460 1.380 1.450 4,634,000 6,567,840 1.4173 0.878 0.896 0.903 0.853 0.896 7,495,163 0.8763 2.90%
2006-02-23 0 1.380 1.350 1.410 1.330 1.400 4,028,000 5,538,860 1.3751 0.853 0.835 0.872 0.822 0.866 6,515,001 0.8502 2.22%
2006-02-22 0 1.350 1.350 1.370 1.330 1.380 638,000 868,360 1.3611 0.835 0.835 0.847 0.822 0.853 1,031,919 0.8415 -0.74%
2006-02-21 0 1.360 1.350 1.360 1.320 1.360 960,000 1,285,560 1.3391 0.841 0.835 0.841 0.816 0.841 1,552,731 0.8279 0.74%
2006-02-20 0 1.350 1.350 1.370 1.350 1.380 510,000 700,700 1.3739 0.835 0.835 0.847 0.835 0.853 824,888 0.8494 -1.46%
2006-02-17 0 1.370 1.370 1.380 1.360 1.390 1,180,000 1,620,560 1.3734 0.847 0.847 0.853 0.841 0.859 1,908,565 0.8491 -1.44%
2006-02-16 0 1.390 1.370 1.390 1.350 1.420 1,196,000 1,650,920 1.3804 0.859 0.847 0.859 0.835 0.878 1,934,444 0.8534 -0.71%
2006-02-15 0 1.400 1.380 1.400 1.390 1.430 3,452,000 4,863,580 1.4089 0.866 0.853 0.866 0.859 0.884 5,583,363 0.8711 0.72%
2006-02-14 0 1.390 1.390 1.400 1.330 1.410 5,832,000 8,118,220 1.3920 0.859 0.859 0.866 0.822 0.872 9,432,842 0.8606 4.51%
2006-02-13 0 1.330 1.320 1.340 1.320 1.350 2,608,000 3,470,720 1.3308 0.822 0.816 0.828 0.816 0.835 4,218,253 0.8228 0.00%
2006-02-10 0 1.330 1.310 1.330 1.300 1.340 5,284,000 6,942,280 1.3138 0.822 0.810 0.822 0.804 0.828 8,546,491 0.8123 0.00%
2006-02-09 0 1.330 1.330 1.340 1.280 1.340 2,132,000 2,798,460 1.3126 0.822 0.822 0.828 0.791 0.828 3,448,357 0.8115 0.00%
2006-02-08 0 1.330 1.330 1.340 1.290 1.340 4,748,000 6,296,940 1.3262 0.822 0.822 0.828 0.798 0.828 7,679,550 0.8200 2.31%
2006-02-07 0 1.300 1.290 1.300 1.290 1.320 1,780,000 2,322,140 1.3046 0.804 0.798 0.804 0.798 0.816 2,879,022 0.8066 0.00%
2006-02-06 0 1.300 1.300 1.310 1.280 1.320 1,330,000 1,723,080 1.2955 0.804 0.804 0.810 0.791 0.816 2,151,180 0.8010 -1.52%
2006-02-03 0 1.320 1.310 1.320 1.270 1.320 8,348,000 10,835,020 1.2979 0.816 0.810 0.816 0.785 0.816 13,502,292 0.8025 1.54%
2006-02-02 0 1.300 1.290 1.310 1.190 1.330 10,018,000 12,521,116 1.2499 0.804 0.798 0.810 0.736 0.822 16,203,397 0.7727 8.33%
2006-02-01 0 1.200 1.190 1.220 1.150 1.200 1,824,000 2,132,780 1.1693 0.742 0.736 0.754 0.711 0.742 2,950,189 0.7229 3.45%
2006-01-27 0 1.160 1.150 1.160 1.150 1.180 1,266,000 1,472,900 1.1634 0.717 0.711 0.717 0.711 0.730 2,047,664 0.7193 0.00%
2006-01-26 0 1.160 1.150 1.160 1.150 1.170 1,628,000 1,890,960 1.1615 0.717 0.711 0.717 0.711 0.723 2,633,173 0.7181 -0.85%
2006-01-25 0 1.170 1.160 1.170 1.160 1.180 1,048,000 1,229,720 1.1734 0.723 0.717 0.723 0.717 0.730 1,695,065 0.7255 0.00%
2006-01-24 0 1.170 1.160 1.170 1.160 1.180 2,038,000 2,383,860 1.1697 0.723 0.717 0.723 0.717 0.730 3,296,319 0.7232 0.86%
2006-01-23 0 1.160 1.150 1.160 1.120 1.180 2,264,000 2,600,340 1.1486 0.717 0.711 0.717 0.692 0.730 3,661,858 0.7101 -3.33%
2006-01-20 0 1.200 1.200 1.210 1.190 1.240 2,250,000 2,738,440 1.2171 0.742 0.742 0.748 0.736 0.767 3,639,214 0.7525 -3.23%
2006-01-19 0 1.240 1.230 1.240 1.230 1.260 2,752,000 3,415,760 1.2412 0.767 0.760 0.767 0.760 0.779 4,451,163 0.7674 0.81%
2006-01-18 0 1.230 1.230 1.240 1.210 1.280 5,526,000 6,876,460 1.2444 0.760 0.760 0.767 0.748 0.791 8,937,909 0.7694 1.65%
2006-01-17 0 1.210 1.210 1.220 1.180 1.260 13,649,000 16,669,080 1.2213 0.748 0.748 0.754 0.730 0.779 22,076,280 0.7551 0.83%
2006-01-16 0 1.200 1.190 1.200 1.130 1.200 7,770,000 9,143,000 1.1767 0.742 0.736 0.742 0.699 0.742 12,567,418 0.7275 7.14%
2006-01-13 0 1.120 1.120 1.130 1.090 1.140 4,002,000 4,489,380 1.1218 0.692 0.692 0.699 0.674 0.705 6,472,948 0.6936 0.90%
2006-01-12 0 1.110 1.100 1.110 1.100 1.130 2,836,000 3,170,880 1.1181 0.686 0.680 0.686 0.680 0.699 4,587,027 0.6913 0.00%
2006-01-11 0 1.110 1.110 1.120 1.090 1.180 9,524,414 10,880,512 1.1424 0.686 0.686 0.692 0.674 0.730 15,405,057 0.7063 -3.48%
2006-01-10 0 1.150 1.150 1.160 1.050 1.170 30,096,586 33,569,370 1.1154 0.711 0.711 0.717 0.649 0.723 48,679,071 0.6896 9.52%
2006-01-09 0 1.050 1.040 1.050 1.020 1.060 4,340,000 4,512,700 1.0398 0.649 0.643 0.649 0.631 0.655 7,019,639 0.6429 2.94%
2006-01-06 0 1.020 1.010 1.020 1.000 1.020 5,770,000 5,853,420 1.0145 0.631 0.624 0.631 0.618 0.631 9,332,562 0.6272 2.00%
2006-01-05 0 1.000 1.000 1.010 1.000 1.020 5,114,000 5,166,320 1.0102 0.618 0.618 0.624 0.618 0.631 8,271,529 0.6246 0.00%
2006-01-04 0 1.000 0.990 1.000 1.000 1.020 4,186,000 4,208,920 1.0055 0.618 0.612 0.618 0.618 0.631 6,770,555 0.6217 0.00%
2006-01-03 0 1.000 1.000 1.010 1.000 1.020 3,086,000 3,103,680 1.0057 0.618 0.618 0.624 0.618 0.631 4,991,384 0.6218 -1.96%
2005-12-30 0 1.020 1.020 1.030 1.020 1.030 892,000 916,260 1.0272 0.631 0.631 0.637 0.631 0.637 1,442,746 0.6351 -0.97%
2005-12-29 0 1.030 1.030 1.040 1.020 1.040 502,000 517,240 1.0304 0.637 0.637 0.643 0.631 0.643 811,949 0.6370 0.00%
2005-12-28 0 1.030 1.030 1.040 1.030 1.050 334,000 344,160 1.0304 0.637 0.637 0.643 0.637 0.649 540,221 0.6371 0.00%
2005-12-23 0 1.030 1.030 1.040 1.030 1.040 460,000 477,960 1.0390 0.637 0.637 0.643 0.637 0.643 744,017 0.6424 -1.90%
2005-12-22 0 1.050 1.040 1.050 1.040 1.060 2,088,000 2,186,380 1.0471 0.649 0.643 0.649 0.643 0.655 3,377,190 0.6474 -1.87%
2005-12-21 0 1.070 1.060 1.070 1.050 1.070 1,790,000 1,906,500 1.0651 0.662 0.655 0.662 0.649 0.662 2,895,197 0.6585 0.00%
2005-12-20 0 1.070 1.060 1.080 1.040 1.070 1,294,000 1,365,400 1.0552 0.662 0.655 0.668 0.643 0.662 2,092,952 0.6524 2.88%
2005-12-19 0 1.040 1.040 1.050 1.030 1.040 1,040,000 1,081,200 1.0396 0.643 0.643 0.649 0.637 0.643 1,682,125 0.6428 0.97%
2005-12-16 0 1.030 1.030 1.040 1.020 1.040 1,240,000 1,277,360 1.0301 0.637 0.637 0.643 0.631 0.643 2,005,611 0.6369 0.00%
2005-12-15 0 1.030 1.030 1.040 1.030 1.040 4,877,000 5,026,490 1.0307 0.637 0.637 0.643 0.637 0.643 7,888,198 0.6372 0.98%
2005-12-14 0 1.020 1.020 1.040 1.020 1.040 2,164,000 2,227,000 1.0291 0.631 0.631 0.643 0.631 0.643 3,500,115 0.6363 -1.92%
2005-12-13 0 1.040 1.040 1.050 1.040 1.050 2,602,000 2,706,180 1.0400 0.643 0.643 0.649 0.643 0.649 4,208,549 0.6430 -0.95%
2005-12-12 0 1.050 1.040 1.050 1.030 1.050 1,006,000 1,048,640 1.0424 0.649 0.643 0.649 0.637 0.649 1,627,133 0.6445 1.94%
2005-12-09 0 1.030 1.030 1.040 1.010 1.030 1,666,000 1,704,060 1.0228 0.637 0.637 0.643 0.624 0.637 2,694,636 0.6324 1.98%
2005-12-08 0 1.010 1.010 1.020 1.000 1.020 2,552,000 2,565,880 1.0054 0.624 0.624 0.631 0.618 0.631 4,127,677 0.6216 0.00%
2005-12-07 0 1.010 1.000 1.020 1.000 1.020 5,518,000 5,549,060 1.0056 0.624 0.618 0.631 0.618 0.631 8,924,970 0.6217 0.00%
2005-12-06 0 1.010 1.000 1.020 1.000 1.040 3,033,000 3,070,460 1.0124 0.624 0.618 0.631 0.618 0.643 4,905,660 0.6259 -2.88%
2005-12-05 0 1.040 1.030 1.040 1.030 1.050 698,000 729,220 1.0447 0.643 0.637 0.643 0.637 0.649 1,128,965 0.6459 -0.95%
2005-12-02 0 1.050 1.050 1.060 1.050 1.080 1,710,000 1,810,680 1.0589 0.649 0.649 0.655 0.649 0.668 2,765,802 0.6547 1.94%
2005-12-01 0 1.030 1.030 1.040 1.020 1.050 1,540,000 1,590,980 1.0331 0.637 0.637 0.643 0.631 0.649 2,490,840 0.6387 -2.83%
2005-11-30 0 1.060 1.060 1.070 1.060 1.070 647,000 691,100 1.0682 0.655 0.655 0.662 0.655 0.662 1,046,476 0.6604 -1.85%
2005-11-29 0 1.080 1.070 1.090 1.060 1.080 570,000 608,360 1.0673 0.668 0.662 0.674 0.655 0.668 921,934 0.6599 0.93%
2005-11-28 0 1.070 1.070 1.080 1.070 1.090 698,000 752,820 1.0785 0.662 0.662 0.668 0.662 0.674 1,128,965 0.6668 -0.93%
2005-11-25 0 1.080 1.080 1.090 1.070 1.100 1,830,000 1,986,500 1.0855 0.668 0.668 0.674 0.662 0.680 2,959,894 0.6711 0.93%
2005-11-24 0 1.070 1.070 1.080 1.030 1.080 4,304,000 4,587,880 1.0660 0.662 0.662 0.668 0.637 0.668 6,961,412 0.6590 2.88%
2005-11-23 0 1.040 1.020 1.040 1.020 1.040 1,294,000 1,325,420 1.0243 0.643 0.631 0.643 0.631 0.643 2,092,952 0.6333 0.97%
2005-11-22 0 1.030 1.020 1.030 1.020 1.030 114,000 117,220 1.0282 0.637 0.631 0.637 0.631 0.637 184,387 0.6357 -0.96%
2005-11-21 0 1.040 1.020 1.040 1.020 1.040 904,000 926,760 1.0252 0.643 0.631 0.643 0.631 0.643 1,462,155 0.6338 0.97%
2005-11-18 0 1.030 1.020 1.030 1.010 1.030 630,000 644,720 1.0234 0.637 0.631 0.637 0.624 0.637 1,018,980 0.6327 0.98%
2005-11-17 0 1.020 1.010 1.020 1.000 1.020 1,530,000 1,545,360 1.0100 0.631 0.624 0.631 0.618 0.631 2,474,665 0.6245 0.99%
2005-11-16 0 1.010 1.010 1.030 1.010 1.040 682,000 700,940 1.0278 0.624 0.624 0.637 0.624 0.643 1,103,086 0.6354 -0.98%
2005-11-15 0 1.020 1.020 1.030 1.000 1.030 838,000 852,920 1.0178 0.631 0.631 0.637 0.618 0.637 1,355,405 0.6293 2.00%
2005-11-14 0 1.000 1.000 1.010 1.000 1.060 1,182,000 1,205,540 1.0199 0.618 0.618 0.624 0.618 0.655 1,911,800 0.6306 -2.91%
2005-11-11 0 1.030 1.030 1.040 1.030 1.060 2,322,000 2,432,240 1.0475 0.637 0.637 0.643 0.637 0.655 3,755,669 0.6476 -0.96%
2005-11-10 0 1.040 1.030 1.040 1.010 1.060 3,896,000 4,045,560 1.0384 0.643 0.637 0.643 0.624 0.655 6,301,501 0.6420 2.97%
2005-11-09 0 1.010 1.010 1.020 0.980 1.030 6,316,000 6,366,080 1.0079 0.624 0.624 0.631 0.606 0.637 10,215,677 0.6232 4.12%
2005-11-08 0 0.970 0.970 0.980 0.940 1.070 12,614,000 12,310,540 0.9759 0.600 0.600 0.606 0.581 0.662 20,402,241 0.6034 -11.01%
2005-11-07 0 1.090 1.070 1.090 1.040 1.160 2,144,000 2,349,840 1.0960 0.674 0.662 0.674 0.643 0.717 3,467,766 0.6776 -6.03%
2005-11-04 0 1.160 1.150 1.160 1.150 1.220 6,164,000 7,317,680 1.1872 0.717 0.711 0.717 0.711 0.754 9,969,828 0.7340 2.65%
2005-11-03 0 1.130 1.120 1.130 1.070 1.140 3,296,000 3,689,360 1.1193 0.699 0.692 0.699 0.662 0.705 5,331,044 0.6921 5.61%
2005-11-02 0 1.070 1.070 1.080 1.040 1.080 1,744,000 1,847,680 1.0594 0.662 0.662 0.668 0.643 0.668 2,820,795 0.6550 1.90%
2005-11-01 0 1.050 1.040 1.050 1.040 1.070 5,662,000 5,900,352 1.0421 0.649 0.643 0.649 0.643 0.662 9,157,879 0.6443 1.94%
2005-10-31 0 1.030 1.020 1.030 1.000 1.040 4,236,000 4,322,200 1.0203 0.637 0.631 0.637 0.618 0.643 6,851,426 0.6308 3.00%
2005-10-28 0 1.000 0.980 1.000 0.940 1.000 2,046,000 1,976,900 0.9662 0.618 0.606 0.618 0.581 0.618 3,309,258 0.5974 2.04%
2005-10-27 0 0.980 0.980 0.990 0.940 1.010 3,396,000 3,296,580 0.9707 0.606 0.606 0.612 0.581 0.624 5,492,787 0.6002 -2.97%
2005-10-26 0 1.010 1.010 1.020 1.000 1.050 2,666,000 2,696,320 1.0114 0.624 0.624 0.631 0.618 0.649 4,312,064 0.6253 -2.88%
2005-10-25 0 1.040 1.030 1.050 1.020 1.080 3,366,000 3,517,480 1.0450 0.643 0.637 0.649 0.631 0.668 5,444,264 0.6461 0.00%
2005-10-24 0 1.040 1.030 1.040 1.000 1.120 5,898,000 6,054,640 1.0266 0.643 0.637 0.643 0.618 0.692 9,539,592 0.6347 -7.96%
2005-10-21 0 1.130 1.130 1.140 1.100 1.200 2,422,000 2,809,640 1.1600 0.699 0.699 0.705 0.680 0.742 3,917,411 0.7172 -5.83%
2005-10-20 0 1.200 1.200 1.210 1.180 1.250 1,012,000 1,228,800 1.2142 0.742 0.742 0.748 0.730 0.773 1,636,837 0.7507 -4.00%
2005-10-19 0 1.250 1.250 1.260 1.240 1.280 1,188,000 1,496,300 1.2595 0.773 0.773 0.779 0.767 0.791 1,921,505 0.7787 -2.34%
2005-10-18 0 1.280 1.280 1.300 1.270 1.330 4,202,000 5,394,700 1.2838 0.791 0.791 0.804 0.785 0.822 6,796,434 0.7938 -4.48%
2005-10-17 0 1.340 1.320 1.340 1.320 1.350 1,018,000 1,356,180 1.3322 0.828 0.816 0.828 0.816 0.835 1,646,542 0.8237 0.75%
2005-10-14 0 1.330 1.330 1.350 1.330 1.420 3,590,000 4,902,520 1.3656 0.822 0.822 0.835 0.822 0.878 5,806,568 0.8443 -6.99%
2005-10-13 0 1.430 1.420 1.430 1.420 1.500 2,950,000 4,265,800 1.4460 0.884 0.878 0.884 0.878 0.927 4,771,414 0.8940 -4.67%
2005-10-12 0 1.500 1.490 1.510 1.490 1.560 1,286,000 1,948,100 1.5149 0.927 0.921 0.934 0.921 0.964 2,080,013 0.9366 -3.85%
2005-10-10 0 1.560 1.510 1.560 1.500 1.570 1,865,000 2,854,680 1.5307 0.964 0.934 0.964 0.927 0.971 3,016,504 0.9464 0.00%
2005-10-07 0 1.560 1.560 1.580 1.550 1.600 1,004,000 1,578,460 1.5722 0.964 0.964 0.977 0.958 0.989 1,623,898 0.9720 -1.27%
2005-10-06 0 1.580 1.580 1.590 1.570 1.620 556,000 881,500 1.5854 0.977 0.977 0.983 0.971 1.002 899,290 0.9802 -3.66%
2005-10-05 0 1.640 1.630 1.640 1.620 1.660 976,000 1,600,340 1.6397 1.014 1.008 1.014 1.002 1.026 1,578,610 1.0138 -1.80%
2005-10-04 0 1.670 1.660 1.670 1.660 1.680 1,172,000 1,957,440 1.6702 1.033 1.026 1.033 1.026 1.039 1,895,626 1.0326 -0.60%
2005-10-03 0 1.680 1.680 1.690 1.650 1.710 1,702,000 2,847,540 1.6731 1.039 1.039 1.045 1.020 1.057 2,752,863 1.0344 -1.75%
2005-09-30 0 1.710 1.700 1.710 1.600 1.710 2,984,000 4,990,520 1.6724 1.057 1.051 1.057 0.989 1.057 4,826,406 1.0340 6.88%
2005-09-29 0 1.600 1.590 1.600 1.530 1.600 2,218,000 3,465,440 1.5624 0.989 0.983 0.989 0.946 0.989 3,587,456 0.9660 4.58%
2005-09-28 0 1.530 1.520 1.530 1.520 1.560 2,990,000 4,581,860 1.5324 0.946 0.940 0.946 0.940 0.964 4,836,111 0.9474 -1.92%
2005-09-27 0 1.560 1.550 1.560 1.550 1.570 1,284,000 2,007,480 1.5635 0.964 0.958 0.964 0.958 0.971 2,076,778 0.9666 -1.27%
2005-09-26 0 1.580 1.580 1.590 1.580 1.590 1,790,000 2,829,260 1.5806 0.977 0.977 0.983 0.977 0.983 2,895,197 0.9772 -0.63%
2005-09-23 0 1.590 1.590 1.600 1.570 1.610 1,436,000 2,279,600 1.5875 0.983 0.983 0.989 0.971 0.995 2,322,627 0.9815 -1.24%
2005-09-22 0 1.610 1.600 1.610 1.590 1.610 1,814,000 2,900,400 1.5989 0.995 0.989 0.995 0.983 0.995 2,934,015 0.9885 1.26%
2005-09-21 0 1.590 1.600 1.610 1.510 1.610 3,506,000 5,543,780 1.5812 0.983 0.989 0.995 0.934 0.995 5,670,704 0.9776 3.25%
2005-09-20 0 1.540 1.540 1.550 1.500 1.570 6,226,000 9,477,440 1.5222 0.952 0.952 0.958 0.927 0.971 10,070,109 0.9411 -1.91%
2005-09-16 0 1.570 1.560 1.570 1.560 1.650 3,818,000 6,074,300 1.5910 0.971 0.964 0.971 0.964 1.020 6,175,341 0.9836 -4.85%
2005-09-15 0 1.650 1.650 1.660 1.650 1.680 1,688,000 2,798,400 1.6578 1.020 1.020 1.026 1.020 1.039 2,730,219 1.0250 -1.20%
2005-09-14 0 1.670 1.670 1.680 1.660 1.710 3,688,000 6,167,400 1.6723 1.033 1.033 1.039 1.026 1.057 5,965,076 1.0339 -2.34%
2005-09-13 0 1.710 1.700 1.710 1.710 1.760 2,615,000 4,514,620 1.7264 1.057 1.051 1.057 1.057 1.088 4,229,575 1.0674 -2.84%
2005-09-12 0 1.760 1.760 1.770 1.750 1.770 1,316,000 2,325,080 1.7668 1.088 1.088 1.094 1.082 1.094 2,128,536 1.0923 -1.12%
2005-09-09 0 1.780 1.780 1.790 1.770 1.780 3,134,000 5,578,040 1.7798 1.101 1.101 1.107 1.094 1.101 5,069,020 1.1004 0.00%
2005-09-08 0 1.780 1.780 1.790 1.760 1.780 1,572,000 2,781,720 1.7695 1.101 1.101 1.107 1.088 1.101 2,542,597 1.0940 0.00%
2005-09-07 0 1.780 1.770 1.780 1.760 1.780 1,196,000 2,118,040 1.7709 1.101 1.094 1.101 1.088 1.101 1,934,444 1.0949 0.56%
2005-09-06 0 1.770 1.770 1.780 1.750 1.770 924,000 1,627,320 1.7612 1.094 1.094 1.101 1.082 1.094 1,494,504 1.0889 0.57%
2005-09-05 0 1.760 1.760 1.770 1.760 1.790 276,000 488,440 1.7697 1.088 1.088 1.094 1.088 1.107 446,410 1.0942 -1.68%
2005-09-02 0 1.790 1.780 1.790 1.750 1.790 2,898,000 5,112,174 1.7640 1.107 1.101 1.107 1.082 1.107 4,687,307 1.0906 1.70%
2005-09-01 0 1.760 1.750 1.780 1.740 1.790 2,484,000 4,381,480 1.7639 1.088 1.082 1.101 1.076 1.107 4,017,692 1.0905 -1.12%
2005-08-31 0 1.780 1.770 1.780 1.770 1.800 1,562,000 2,790,620 1.7866 1.101 1.094 1.101 1.094 1.113 2,526,423 1.1046 -1.11%
2005-08-30 0 1.800 1.800 1.810 1.800 1.810 954,000 1,719,060 1.8019 1.113 1.113 1.119 1.113 1.119 1,543,027 1.1141 -0.55%
2005-08-29 0 1.810 1.810 1.820 1.810 1.830 1,220,000 2,219,540 1.8193 1.119 1.119 1.125 1.119 1.131 1,973,263 1.1248 0.56%
2005-08-26 0 1.800 1.800 1.810 1.780 1.810 2,100,000 3,776,600 1.7984 1.113 1.113 1.119 1.101 1.119 3,396,600 1.1119 1.12%
2005-08-25 0 1.780 1.770 1.780 1.770 1.800 2,208,000 3,925,100 1.7777 1.101 1.094 1.101 1.094 1.113 3,571,282 1.0991 -1.11%
2005-08-24 0 1.800 1.790 1.800 1.790 1.820 1,316,000 2,374,500 1.8043 1.113 1.107 1.113 1.107 1.125 2,128,536 1.1156 -1.10%
2005-08-23 0 1.820 1.820 1.830 1.820 1.830 876,000 1,595,240 1.8211 1.125 1.125 1.131 1.125 1.131 1,416,867 1.1259 -0.55%
2005-08-22 0 1.830 1.830 1.840 1.830 1.850 282,000 517,760 1.8360 1.131 1.131 1.138 1.131 1.144 456,115 1.1352 0.00%
2005-08-19 0 1.830 1.820 1.830 1.820 1.840 1,310,000 2,394,720 1.8280 1.131 1.125 1.131 1.125 1.138 2,118,831 1.1302 -0.54%
2005-08-18 0 1.840 1.830 1.840 1.830 1.870 2,300,000 4,254,740 1.8499 1.138 1.131 1.138 1.131 1.156 3,720,085 1.1437 -1.60%
2005-08-17 0 1.870 1.870 1.880 1.850 1.870 912,000 1,700,340 1.8644 1.156 1.156 1.162 1.144 1.156 1,475,095 1.1527 0.00%
2005-08-16 0 1.870 1.860 1.870 1.860 1.900 2,702,000 5,052,300 1.8698 1.156 1.150 1.156 1.150 1.175 4,370,291 1.1561 -1.58%
2005-08-15 0 1.900 1.890 1.900 1.880 1.910 1,568,000 2,968,240 1.8930 1.175 1.169 1.175 1.162 1.181 2,536,128 1.1704 -1.55%
2005-08-12 0 1.930 1.920 1.930 1.910 1.950 3,346,000 6,480,820 1.9369 1.193 1.187 1.193 1.181 1.206 5,411,915 1.1975 0.00%
2005-08-11 0 1.930 1.920 1.930 1.910 1.930 1,006,000 1,932,540 1.9210 1.193 1.187 1.193 1.181 1.193 1,627,133 1.1877 0.52%
2005-08-10 0 1.920 1.910 1.920 1.900 1.970 3,916,000 7,522,780 1.9210 1.187 1.181 1.187 1.175 1.218 6,333,849 1.1877 -1.54%
2005-08-09 0 1.950 1.940 1.950 1.890 1.960 8,528,000 16,492,380 1.9339 1.206 1.199 1.206 1.169 1.212 13,793,429 1.1957 3.72%
2005-08-08 0 1.880 1.870 1.890 1.860 1.900 2,344,000 4,409,220 1.8811 1.162 1.156 1.169 1.150 1.175 3,791,252 1.1630 1.08%
2005-08-05 0 1.860 1.860 1.870 1.850 1.870 1,770,000 3,290,620 1.8591 1.150 1.150 1.156 1.144 1.156 2,862,848 1.1494 0.00%
2005-08-04 0 1.860 1.850 1.860 1.860 1.880 1,954,000 3,643,440 1.8646 1.150 1.144 1.150 1.150 1.162 3,160,455 1.1528 0.70%
2005-08-03 0 1.890 1.880 1.890 1.880 1.900 2,044,000 3,864,820 1.8908 1.142 1.136 1.142 1.136 1.148 3,382,991 1.1424 0.00%
2005-08-02 0 1.890 1.890 1.900 1.880 1.900 1,730,000 3,267,560 1.8888 1.142 1.142 1.148 1.136 1.148 2,863,295 1.1412 0.53%
2005-08-01 0 1.880 1.880 1.890 1.870 1.900 1,190,000 2,243,140 1.8850 1.136 1.136 1.142 1.130 1.148 1,969,550 1.1389 0.53%
2005-07-29 0 1.870 1.870 1.880 1.860 1.920 2,898,000 5,468,460 1.8870 1.130 1.130 1.136 1.124 1.160 4,796,433 1.1401 -1.58%
2005-07-28 0 1.900 1.900 1.910 1.900 1.930 1,158,000 2,215,500 1.9132 1.148 1.148 1.154 1.148 1.166 1,916,587 1.1560 -1.04%
2005-07-27 0 1.920 1.920 1.930 1.920 1.930 396,000 763,680 1.9285 1.160 1.160 1.166 1.160 1.166 655,413 1.1652 -0.52%
2005-07-26 0 1.930 1.930 1.940 1.920 1.950 1,082,000 2,091,940 1.9334 1.166 1.166 1.172 1.160 1.178 1,790,801 1.1682 0.00%
2005-07-25 0 1.930 1.930 1.940 1.930 1.950 550,000 1,064,620 1.9357 1.166 1.166 1.172 1.166 1.178 910,296 1.1695 0.00%
2005-07-22 0 1.930 1.930 1.940 1.920 1.950 918,000 1,778,610 1.9375 1.166 1.166 1.172 1.160 1.178 1,519,367 1.1706 0.52%
2005-07-21 0 1.920 1.920 1.940 1.920 1.980 2,281,000 4,408,950 1.9329 1.160 1.160 1.172 1.160 1.196 3,775,246 1.1679 -2.54%
2005-07-20 0 1.970 1.970 1.990 1.950 1.980 2,194,000 4,312,940 1.9658 1.190 1.190 1.202 1.178 1.196 3,631,254 1.1877 1.03%
2005-07-19 0 1.950 1.940 1.950 1.940 1.950 550,000 1,068,900 1.9435 1.178 1.172 1.178 1.172 1.178 910,296 1.1742 0.52%
2005-07-18 0 1.940 1.930 1.950 1.940 1.950 630,000 1,223,360 1.9418 1.172 1.166 1.178 1.172 1.178 1,042,703 1.1733 0.00%
2005-07-15 0 1.940 1.940 1.950 1.940 1.960 734,000 1,432,880 1.9522 1.172 1.172 1.178 1.172 1.184 1,214,831 1.1795 -1.02%
2005-07-14 0 1.960 1.960 1.970 1.960 1.990 500,000 985,020 1.9700 1.184 1.184 1.190 1.184 1.202 827,542 1.1903 -1.51%
2005-07-13 0 1.990 1.970 1.990 1.950 1.990 1,988,000 3,929,820 1.9768 1.202 1.190 1.202 1.178 1.202 3,290,306 1.1944 1.02%
2005-07-12 0 1.970 1.970 1.980 1.940 1.970 808,000 1,580,080 1.9555 1.190 1.190 1.196 1.172 1.190 1,337,308 1.1815 0.51%
2005-07-11 0 1.960 1.940 1.960 1.920 1.960 448,000 871,220 1.9447 1.184 1.172 1.184 1.160 1.184 741,477 1.1750 2.08%
2005-07-08 0 1.920 1.920 1.930 1.910 1.950 646,000 1,240,740 1.9207 1.160 1.160 1.166 1.154 1.178 1,069,184 1.1605 -1.03%
2005-07-07 0 1.940 1.940 1.950 1.940 1.970 1,246,000 2,426,120 1.9471 1.172 1.172 1.178 1.172 1.190 2,062,234 1.1765 -0.51%
2005-07-06 0 1.950 1.950 1.960 1.950 1.990 1,690,000 3,318,080 1.9634 1.178 1.178 1.184 1.178 1.202 2,797,091 1.1863 -0.51%
2005-07-05 0 1.960 1.960 1.970 1.950 1.970 536,000 1,050,580 1.9600 1.184 1.184 1.190 1.178 1.190 887,125 1.1843 -0.51%
2005-07-04 0 1.970 1.970 1.980 1.960 1.980 776,000 1,527,460 1.9684 1.190 1.190 1.196 1.184 1.196 1,284,345 1.1893 -0.51%
2005-06-30 0 1.980 1.980 1.990 1.970 1.990 1,676,000 3,320,820 1.9814 1.196 1.196 1.202 1.190 1.202 2,773,920 1.1972 -0.50%
2005-06-29 0 1.990 1.980 2.000 1.980 2.000 714,000 1,419,300 1.9878 1.202 1.196 1.208 1.196 1.208 1,181,730 1.2010 0.51%
2005-06-28 0 1.980 1.970 1.990 1.970 2.000 776,000 1,542,160 1.9873 1.196 1.190 1.202 1.190 1.208 1,284,345 1.2007 0.00%
2005-06-27 0 1.980 1.970 1.980 1.960 1.990 578,000 1,142,000 1.9758 1.196 1.190 1.196 1.184 1.202 956,638 1.1938 0.00%
2005-06-24 0 1.980 1.970 1.980 1.960 1.990 1,222,000 2,420,200 1.9805 1.196 1.190 1.196 1.184 1.202 2,022,512 1.1966 -0.50%
2005-06-23 0 1.990 1.990 2.000 1.980 2.000 2,648,000 5,269,068 1.9898 1.202 1.202 1.208 1.196 1.208 4,382,662 1.2023 0.51%
2005-06-22 0 1.980 1.980 1.990 1.980 2.000 1,400,000 2,788,240 1.9916 1.196 1.196 1.202 1.196 1.208 2,317,117 1.2033 0.00%
2005-06-21 0 1.980 1.980 1.990 1.980 1.990 518,000 1,025,740 1.9802 1.196 1.196 1.202 1.196 1.202 857,333 1.1964 0.00%
2005-06-20 0 1.980 1.980 2.000 1.980 2.000 540,000 1,073,620 1.9882 1.196 1.196 1.208 1.196 1.208 893,745 1.2013 0.51%
2005-06-17 0 1.970 1.970 1.980 1.960 1.980 566,000 1,114,740 1.9695 1.190 1.190 1.196 1.184 1.196 936,777 1.1900 0.51%
2005-06-16 0 1.960 1.950 1.960 1.940 1.960 2,016,000 3,926,260 1.9475 1.184 1.178 1.184 1.172 1.184 3,336,649 1.1767 0.51%
2005-06-15 0 1.950 1.940 1.950 1.940 1.960 1,982,000 3,858,190 1.9466 1.178 1.172 1.178 1.172 1.184 3,280,376 1.1761 0.00%
2005-06-14 0 1.950 1.950 1.960 1.940 2.000 1,200,000 2,357,020 1.9642 1.178 1.178 1.184 1.172 1.208 1,986,100 1.1868 -2.01%
2005-06-13 0 1.990 1.980 1.990 1.990 2.025 1,428,000 2,856,150 2.0001 1.202 1.196 1.202 1.202 1.224 2,363,460 1.2085 -1.73%
2005-06-10 0 2.025 2.000 2.050 2.000 2.050 1,710,000 3,462,750 2.0250 1.224 1.208 1.239 1.208 1.239 2,830,193 1.2235 -1.22%
2005-06-09 0 2.050 2.025 2.050 2.000 2.075 1,274,000 2,590,500 2.0334 1.239 1.224 1.239 1.208 1.254 2,108,577 1.2286 -1.20%
2005-06-08 0 2.075 2.050 2.075 2.000 2.075 1,624,000 3,321,100 2.0450 1.254 1.239 1.254 1.208 1.254 2,687,856 1.2356 2.47%
2005-06-07 0 2.025 2.025 2.050 2.000 2.050 752,000 1,521,600 2.0234 1.224 1.224 1.239 1.208 1.239 1,244,623 1.2225 -1.22%
2005-06-06 0 2.050 2.025 2.050 2.000 2.050 636,000 1,286,550 2.0229 1.239 1.224 1.239 1.208 1.239 1,052,633 1.2222 0.00%
2005-06-03 0 2.050 2.025 2.050 2.025 2.075 824,000 1,681,800 2.0410 1.239 1.224 1.239 1.224 1.254 1,363,789 1.2332 -1.20%
2005-06-02 0 2.075 2.050 2.075 2.000 2.075 4,348,000 8,914,150 2.0502 1.254 1.239 1.254 1.208 1.254 7,196,304 1.2387 3.75%
2005-06-01 0 2.000 2.000 2.025 1.980 2.050 3,640,000 7,312,490 2.0089 1.208 1.208 1.224 1.196 1.239 6,024,505 1.2138 0.00%
2005-05-31 0 2.000 1.990 2.000 1.990 2.025 2,128,000 4,249,950 1.9972 1.208 1.202 1.208 1.202 1.224 3,522,018 1.2067 0.00%
2005-05-30 0 2.000 2.000 2.025 1.990 2.025 1,932,000 3,887,200 2.0120 1.208 1.208 1.224 1.202 1.224 3,197,622 1.2157 -1.23%
2005-05-27 0 2.025 2.000 2.025 1.950 2.025 5,082,000 10,127,530 1.9928 1.224 1.208 1.224 1.178 1.224 8,411,135 1.2041 4.38%
2005-05-26 0 1.940 1.940 1.950 1.900 1.950 8,770,000 16,913,140 1.9285 1.172 1.172 1.178 1.148 1.178 14,515,084 1.1652 2.11%
2005-05-25 0 1.900 1.890 1.900 1.890 1.960 4,012,000 7,642,360 1.9049 1.148 1.142 1.148 1.142 1.184 6,640,196 1.1509 -2.56%
2005-05-24 0 1.950 1.940 1.950 1.900 1.960 11,456,000 22,111,460 1.9301 1.178 1.172 1.178 1.148 1.184 18,960,639 1.1662 2.63%
2005-05-23 0 1.900 1.890 1.900 1.870 1.910 2,854,000 5,390,860 1.8889 1.148 1.142 1.148 1.130 1.154 4,723,609 1.1413 2.15%
2005-05-20 0 1.860 1.860 1.870 1.830 1.880 4,450,000 8,256,980 1.8555 1.124 1.124 1.130 1.106 1.136 7,365,122 1.1211 2.20%
2005-05-19 0 1.820 1.820 1.830 1.770 1.840 4,362,000 7,855,820 1.8010 1.100 1.100 1.106 1.069 1.112 7,219,475 1.0881 1.11%
2005-05-18 0 1.800 1.800 1.810 1.780 1.820 4,948,000 8,884,200 1.7955 1.088 1.088 1.094 1.075 1.100 8,189,354 1.0848 0.00%
2005-05-17 0 1.800 1.790 1.800 1.760 1.910 7,058,000 12,768,520 1.8091 1.088 1.082 1.088 1.063 1.154 11,681,581 1.0930 -5.26%
2005-05-13 0 1.900 1.890 1.900 1.880 2.025 12,130,000 23,356,030 1.9255 1.148 1.142 1.148 1.136 1.224 20,076,165 1.1634 -6.17%
2005-05-12 0 2.025 2.000 2.025 2.025 2.100 3,932,000 8,005,950 2.0361 1.224 1.208 1.224 1.224 1.269 6,507,789 1.2302 -3.57%
2005-05-11 0 2.100 2.075 2.100 2.050 2.100 1,450,000 2,995,850 2.0661 1.269 1.254 1.269 1.239 1.269 2,399,871 1.2483 0.00%
2005-05-10 0 2.100 2.075 2.100 2.075 2.125 1,676,000 3,497,100 2.0866 1.269 1.254 1.269 1.254 1.284 2,773,920 1.2607 0.00%
2005-05-09 0 2.100 2.100 2.125 2.100 2.125 1,242,000 2,618,750 2.1085 1.269 1.269 1.284 1.269 1.284 2,055,614 1.2740 0.00%
2005-05-06 0 2.100 2.075 2.100 2.075 2.100 672,000 1,405,750 2.0919 1.269 1.254 1.269 1.254 1.269 1,112,216 1.2639 0.00%
2005-05-05 0 2.100 2.075 2.100 2.075 2.100 1,604,000 3,335,200 2.0793 1.269 1.254 1.269 1.254 1.269 2,654,754 1.2563 1.20%
2005-05-04 0 2.075 2.050 2.075 2.050 2.100 1,462,000 3,032,650 2.0743 1.254 1.239 1.254 1.239 1.269 2,419,732 1.2533 0.00%
2005-05-03 0 2.075 2.050 2.075 2.050 2.100 1,508,000 3,126,151 2.0730 1.254 1.239 1.254 1.239 1.269 2,495,866 1.2525 0.00%
2005-04-29 0 2.075 2.050 2.075 2.050 2.100 6,792,000 14,075,300 2.0723 1.254 1.239 1.254 1.239 1.269 11,241,328 1.2521 -1.19%
2005-04-28 0 2.100 2.100 2.125 2.100 2.125 1,657,000 3,505,040 2.1153 1.269 1.269 1.284 1.269 1.284 2,742,474 1.2781 -1.18%
2005-04-27 0 2.125 2.100 2.125 2.100 2.150 1,318,000 2,799,950 2.1244 1.284 1.269 1.284 1.269 1.299 2,181,400 1.2836 0.00%
2005-04-26 0 2.125 2.125 2.150 2.100 2.150 3,054,000 6,497,300 2.1275 1.284 1.284 1.299 1.269 1.299 5,054,626 1.2854 1.19%
2005-04-25 0 2.100 2.100 2.125 2.100 2.150 5,398,000 11,490,000 2.1286 1.269 1.269 1.284 1.269 1.299 8,934,142 1.2861 -1.18%
2005-04-22 0 2.125 2.125 2.150 2.125 2.175 2,388,000 5,142,750 2.1536 1.284 1.284 1.299 1.284 1.314 3,952,340 1.3012 -1.16%
2005-04-21 0 2.150 2.125 2.150 2.100 2.175 1,590,000 3,413,200 2.1467 1.299 1.284 1.299 1.269 1.314 2,631,583 1.2970 0.00%
2005-04-20 0 2.150 2.125 2.150 2.125 2.225 2,994,000 6,473,950 2.1623 1.299 1.284 1.299 1.284 1.344 4,955,321 1.3065 -1.15%
2005-04-19 0 2.175 2.150 2.175 2.125 2.200 2,720,000 5,926,700 2.1789 1.314 1.299 1.314 1.284 1.329 4,501,828 1.3165 2.35%
2005-04-18 0 2.125 2.100 2.125 2.100 2.150 4,614,000 9,789,950 2.1218 1.284 1.269 1.284 1.269 1.299 7,636,556 1.2820 -2.30%
2005-04-15 0 2.175 2.150 2.175 2.125 2.275 5,686,000 12,444,400 2.1886 1.314 1.299 1.314 1.284 1.375 9,410,806 1.3224 -4.40%
2005-04-14 0 2.275 2.250 2.275 2.250 2.300 1,462,000 3,326,150 2.2751 1.375 1.359 1.375 1.359 1.390 2,419,732 1.3746 -1.09%
2005-04-13 0 2.300 2.275 2.300 2.250 2.300 2,128,000 4,854,400 2.2812 1.390 1.375 1.390 1.359 1.390 3,522,018 1.3783 1.10%
2005-04-12 0 2.275 2.250 2.275 2.250 2.300 2,662,000 6,054,500 2.2744 1.375 1.359 1.375 1.359 1.390 4,405,833 1.3742 1.11%
2005-04-11 0 2.250 2.250 2.275 2.200 2.325 5,870,000 13,401,850 2.2831 1.359 1.359 1.375 1.329 1.405 9,715,341 1.3795 0.00%
2005-04-08 0 2.250 2.225 2.250 2.225 2.275 1,520,000 3,417,900 2.2486 1.359 1.344 1.359 1.344 1.375 2,515,727 1.3586 0.00%
2005-04-07 0 2.250 2.250 2.275 2.225 2.275 3,668,000 8,237,600 2.2458 1.359 1.359 1.375 1.344 1.375 6,070,847 1.3569 -1.10%
2005-04-06 0 2.275 2.250 2.275 2.225 2.275 2,878,000 6,464,750 2.2463 1.375 1.359 1.375 1.344 1.375 4,763,331 1.3572 1.11%
2005-04-04 0 2.250 2.250 2.275 2.250 2.350 7,456,000 17,134,600 2.2981 1.359 1.359 1.375 1.359 1.420 12,340,304 1.3885 -2.17%
2005-04-01 0 2.300 2.275 2.300 2.175 2.300 22,284,000 50,390,250 2.2613 1.390 1.375 1.390 1.314 1.390 36,881,885 1.3663 6.98%
2005-03-31 0 2.150 2.125 2.150 2.125 2.175 2,926,000 6,281,400 2.1468 1.299 1.284 1.299 1.284 1.314 4,842,775 1.2971 1.18%
2005-03-30 0 2.125 2.100 2.125 2.125 2.150 982,000 2,091,850 2.1302 1.284 1.269 1.284 1.284 1.299 1,625,292 1.2871 -1.16%
2005-03-29 0 2.150 2.125 2.175 2.100 2.175 4,064,000 8,678,150 2.1354 1.299 1.284 1.314 1.269 1.314 6,726,260 1.2902 0.00%
2005-03-24 0 2.150 2.125 2.150 2.025 2.150 9,574,000 20,099,904 2.0994 1.299 1.284 1.299 1.224 1.299 15,845,771 1.2685 6.17%
2005-03-23 0 2.025 2.025 2.050 2.025 2.125 7,386,000 15,227,850 2.0617 1.224 1.224 1.239 1.224 1.284 12,224,448 1.2457 -4.71%
2005-03-22 0 2.125 2.125 2.150 2.000 2.175 20,100,000 42,117,500 2.0954 1.284 1.284 1.299 1.208 1.314 33,267,182 1.2660 4.94%
2005-03-21 0 2.025 2.025 2.050 2.025 2.050 5,746,000 11,751,600 2.0452 1.224 1.224 1.239 1.224 1.239 9,510,111 1.2357 -1.22%
2005-03-18 0 2.050 2.025 2.050 2.025 2.150 8,376,000 17,476,150 2.0865 1.239 1.224 1.239 1.224 1.299 13,862,981 1.2606 -4.65%
2005-03-17 0 2.150 2.125 2.150 2.100 2.150 2,598,000 5,539,700 2.1323 1.299 1.284 1.299 1.269 1.299 4,299,907 1.2883 1.18%
2005-03-16 0 2.125 2.125 2.150 2.100 2.150 4,366,000 9,254,450 2.1197 1.284 1.284 1.299 1.269 1.299 7,226,095 1.2807 1.19%
2005-03-15 0 2.100 2.100 2.125 2.100 2.150 8,982,000 19,084,950 2.1248 1.269 1.269 1.284 1.269 1.299 14,865,962 1.2838 -2.33%
2005-03-14 0 2.150 2.125 2.150 2.100 2.175 12,226,000 26,122,050 2.1366 1.299 1.284 1.299 1.269 1.314 20,235,053 1.2909 -1.15%
2005-03-11 0 2.175 2.150 2.175 2.150 2.200 7,445,000 16,103,050 2.1629 1.314 1.299 1.314 1.299 1.329 12,322,098 1.3068 -1.14%
2005-03-10 0 2.200 2.175 2.200 2.150 2.200 5,830,000 12,735,360 2.1845 1.329 1.314 1.329 1.299 1.329 9,649,138 1.3198 1.15%
2005-03-09 0 2.175 2.175 2.200 2.150 2.250 27,956,000 61,479,200 2.1991 1.314 1.314 1.329 1.299 1.359 46,269,520 1.3287 0.00%
2005-03-08 0 2.175 2.150 2.175 2.125 2.250 41,274,000 89,632,674 2.1716 1.314 1.299 1.314 1.284 1.359 68,311,924 1.3121 -2.25%
2005-03-07 0 2.225 2.225 2.250 2.225 2.300 44,500,000 100,774,550 2.2646 1.344 1.344 1.359 1.344 1.390 73,651,224 1.3683 -1.11%
2005-03-04 0 2.250 2.225 2.250 2.200 2.550 286,209,000 687,596,600 2.4024 1.359 1.344 1.359 1.329 1.541 473,699,849 1.4515

Webb-site Database - Powered By Linux Group

Back to top