JU TENG INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03336  2005-11-03    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 1.820 1.820 1.830 1.790 1.880 1,138,000 2,075,440 1.8238 1.820 1.820 1.830 1.790 1.880 1,138,000 1.8238 -1.62%
2026-02-02 0 1.850 1.840 1.850 1.830 1.900 1,300,000 2,412,860 1.8560 1.850 1.840 1.850 1.830 1.900 1,300,000 1.8560 -2.63%
2026-01-30 0 1.900 1.900 1.950 1.900 1.980 1,044,000 2,025,060 1.9397 1.900 1.900 1.950 1.900 1.980 1,044,000 1.9397 -2.06%
2026-01-29 0 1.940 1.910 1.940 1.900 1.990 1,804,000 3,487,520 1.9332 1.940 1.910 1.940 1.900 1.990 1,804,000 1.9332 -1.02%
2026-01-28 0 1.960 1.950 1.970 1.940 2.000 1,600,000 3,135,900 1.9599 1.960 1.950 1.970 1.940 2.000 1,600,000 1.9599 -2.00%
2026-01-27 0 2.000 1.990 2.000 1.970 2.050 1,616,000 3,224,860 1.9956 2.000 1.990 2.000 1.970 2.050 1,616,000 1.9956 -2.44%
2026-01-26 0 2.050 2.000 2.050 1.980 2.050 1,576,000 3,182,840 2.0196 2.050 2.000 2.050 1.980 2.050 1,576,000 2.0196 0.49%
2026-01-23 0 2.040 2.030 2.040 1.960 2.090 1,816,000 3,627,580 1.9976 2.040 2.030 2.040 1.960 2.090 1,816,000 1.9976 2.00%
2026-01-22 0 2.000 2.000 2.010 2.000 2.100 1,090,000 2,220,920 2.0375 2.000 2.000 2.010 2.000 2.100 1,090,000 2.0375 -2.44%
2026-01-21 0 2.050 2.020 2.050 1.980 2.090 2,532,000 5,155,680 2.0362 2.050 2.020 2.050 1.980 2.090 2,532,000 2.0362 1.49%
2026-01-20 0 2.020 2.000 2.020 1.950 2.250 7,838,000 16,185,900 2.0651 2.020 2.000 2.020 1.950 2.250 7,838,000 2.0651 -9.42%
2026-01-19 0 2.230 2.220 2.230 2.200 2.290 3,786,000 8,529,300 2.2529 2.230 2.220 2.230 2.200 2.290 3,786,000 2.2529 -0.45%
2026-01-16 0 2.240 2.220 2.240 2.060 2.280 6,260,000 13,776,860 2.2008 2.240 2.220 2.240 2.060 2.280 6,260,000 2.2008 7.18%
2026-01-15 0 2.090 2.090 2.100 2.060 2.130 2,770,000 5,821,500 2.1016 2.090 2.090 2.100 2.060 2.130 2,770,000 2.1016 -0.48%
2026-01-14 0 2.100 2.090 2.100 2.080 2.200 2,884,000 6,108,260 2.1180 2.100 2.090 2.100 2.080 2.200 2,884,000 2.1180 -1.87%
2026-01-13 0 2.140 2.130 2.150 2.050 2.190 6,014,000 12,802,300 2.1287 2.140 2.130 2.150 2.050 2.190 6,014,000 2.1287 4.90%
2026-01-09 0 2.040 2.010 2.040 2.000 2.060 1,722,000 3,486,840 2.0249 2.040 2.010 2.040 2.000 2.060 1,722,000 2.0249 0.49%
2026-01-08 0 2.030 1.970 2.030 1.950 2.040 2,088,000 4,155,160 1.9900 2.030 1.970 2.030 1.950 2.040 2,088,000 1.9900 -0.49%
2026-01-07 0 2.040 1.990 2.040 1.990 2.080 2,456,000 4,975,880 2.0260 2.040 1.990 2.040 1.990 2.080 2,456,000 2.0260 -0.49%
2026-01-06 0 2.050 2.040 2.050 1.980 2.080 2,478,000 5,021,680 2.0265 2.050 2.040 2.050 1.980 2.080 2,478,000 2.0265 3.54%
2026-01-05 0 1.980 1.950 1.980 1.900 2.080 2,698,000 5,300,540 1.9646 1.980 1.950 1.980 1.900 2.080 2,698,000 1.9646 -7.48%
2025-12-31 0 2.140 2.120 2.140 2.080 2.200 2,234,000 4,730,420 2.1175 2.140 2.120 2.140 2.080 2.200 2,234,000 2.1175 1.90%
2025-12-30 0 2.100 2.090 2.100 2.080 2.210 3,368,000 7,137,640 2.1193 2.100 2.090 2.100 2.080 2.210 3,368,000 2.1193 -4.98%
2025-12-29 0 2.210 2.190 2.210 1.910 2.280 8,571,000 18,571,460 2.1668 2.210 2.190 2.210 1.910 2.280 8,571,000 2.1668 16.32%
2025-12-24 0 1.900 1.900 1.910 1.860 1.940 1,575,277 3,015,055 1.9140 1.900 1.900 1.910 1.860 1.940 1,575,277 1.9140 2.15%
2025-12-23 0 1.860 1.840 1.860 1.810 1.870 1,682,000 3,100,260 1.8432 1.860 1.840 1.860 1.810 1.870 1,682,000 1.8432 0.54%
2025-12-22 0 1.850 1.830 1.850 1.820 1.870 196,000 359,260 1.8330 1.850 1.830 1.850 1.820 1.870 196,000 1.8330 1.65%
2025-12-19 0 1.820 1.800 1.820 1.740 1.880 2,394,000 4,335,280 1.8109 1.820 1.800 1.820 1.740 1.880 2,394,000 1.8109 1.11%
2025-12-18 0 1.800 1.760 1.800 1.720 1.800 924,000 1,636,020 1.7706 1.800 1.760 1.800 1.720 1.800 924,000 1.7706 2.86%
2025-12-17 0 1.750 1.730 1.750 1.700 1.750 582,000 998,160 1.7151 1.750 1.730 1.750 1.700 1.750 582,000 1.7151 1.16%
2025-12-16 0 1.730 1.670 1.730 1.660 1.730 368,000 619,440 1.6833 1.730 1.670 1.730 1.660 1.730 368,000 1.6833 0.00%
2025-12-15 0 1.730 1.700 1.730 1.690 1.730 88,000 151,040 1.7164 1.730 1.700 1.730 1.690 1.730 88,000 1.7164 1.76%
2025-12-12 0 1.700 1.660 1.700 1.600 1.720 578,000 974,760 1.6864 1.700 1.660 1.700 1.600 1.720 578,000 1.6864 4.94%
2025-12-11 0 1.620 1.620 1.650 1.610 1.720 342,000 560,800 1.6398 1.620 1.620 1.650 1.610 1.720 342,000 1.6398 -4.71%
2025-12-10 0 1.700 1.610 1.700 1.610 1.700 950,000 1,551,420 1.6331 1.700 1.610 1.700 1.610 1.700 950,000 1.6331 4.29%
2025-12-09 0 1.630 1.630 1.660 1.620 1.700 544,000 898,000 1.6507 1.630 1.630 1.660 1.620 1.700 544,000 1.6507 -5.23%
2025-12-08 0 1.720 1.670 1.720 1.610 1.800 700,000 1,169,980 1.6714 1.720 1.670 1.720 1.610 1.800 700,000 1.6714 -1.71%
2025-12-05 0 1.750 1.680 1.750 1.650 1.760 1,534,000 2,576,560 1.6796 1.750 1.680 1.750 1.650 1.760 1,534,000 1.6796 -0.57%
2025-12-04 0 1.760 1.740 1.760 1.740 1.820 1,336,000 2,348,100 1.7576 1.760 1.740 1.760 1.740 1.820 1,336,000 1.7576 0.00%
2025-12-03 0 1.760 1.740 1.750 1.740 1.780 710,000 1,245,100 1.7537 1.760 1.740 1.750 1.740 1.780 710,000 1.7537 -1.68%
2025-12-02 0 1.790 1.760 1.790 1.740 1.790 344,000 605,380 1.7598 1.790 1.760 1.790 1.740 1.790 344,000 1.7598 -1.10%
2025-12-01 0 1.810 1.790 1.810 1.780 1.870 222,000 403,080 1.8157 1.810 1.790 1.810 1.780 1.870 222,000 1.8157 -1.09%
2025-11-28 0 1.830 1.820 1.830 1.750 1.830 1,456,000 2,581,360 1.7729 1.830 1.820 1.830 1.750 1.830 1,456,000 1.7729 2.23%
2025-11-27 0 1.790 1.760 1.790 1.750 1.840 986,000 1,739,300 1.7640 1.790 1.760 1.790 1.750 1.840 986,000 1.7640 -0.56%
2025-11-26 0 1.800 1.770 1.810 1.750 1.800 620,000 1,093,320 1.7634 1.800 1.770 1.810 1.750 1.800 620,000 1.7634 2.86%
2025-11-25 0 1.750 1.750 1.760 1.750 1.850 442,000 781,420 1.7679 1.750 1.750 1.760 1.750 1.850 442,000 1.7679 -2.23%
2025-11-24 0 1.790 1.750 1.790 1.750 1.870 888,000 1,588,540 1.7889 1.790 1.750 1.790 1.750 1.870 888,000 1.7889 -4.28%
2025-11-21 0 1.870 1.780 1.870 1.780 1.940 3,144,000 5,856,220 1.8627 1.870 1.780 1.870 1.780 1.940 3,144,000 1.8627 2.75%
2025-11-20 0 1.820 1.800 1.820 1.730 1.820 160,000 286,600 1.7913 1.820 1.800 1.820 1.730 1.820 160,000 1.7913 3.41%
2025-11-19 0 1.760 1.720 1.730 1.710 1.760 588,000 1,024,360 1.7421 1.760 1.720 1.730 1.710 1.760 588,000 1.7421 1.15%
2025-11-18 0 1.740 1.690 1.740 1.650 1.770 828,000 1,411,680 1.7049 1.740 1.690 1.740 1.650 1.770 828,000 1.7049 0.58%
2025-11-17 0 1.730 1.660 1.730 1.640 1.750 1,074,000 1,796,840 1.6730 1.730 1.660 1.730 1.640 1.750 1,074,000 1.6730 4.85%
2025-11-14 0 1.650 1.620 1.650 1.630 1.780 432,000 724,600 1.6773 1.650 1.620 1.650 1.630 1.780 432,000 1.6773 -5.17%
2025-11-13 0 1.740 1.700 1.740 1.720 1.760 342,000 592,020 1.7311 1.740 1.700 1.740 1.720 1.760 342,000 1.7311 1.16%
2025-11-12 0 1.720 1.720 1.740 1.720 1.820 534,000 937,960 1.7565 1.720 1.720 1.740 1.720 1.820 534,000 1.7565 -1.71%
2025-11-11 0 1.750 1.750 1.790 1.740 1.970 813,000 1,451,030 1.7848 1.750 1.750 1.790 1.740 1.970 813,000 1.7848 -2.23%
2025-11-10 0 1.790 1.760 1.770 1.760 1.810 174,000 313,640 1.8025 1.790 1.760 1.770 1.760 1.810 174,000 1.8025 -1.65%
2025-11-07 0 1.820 1.740 1.820 1.730 1.830 326,000 573,360 1.7588 1.820 1.740 1.820 1.730 1.830 326,000 1.7588 1.68%
2025-11-06 0 1.790 1.750 1.790 1.760 1.840 288,000 508,840 1.7668 1.790 1.750 1.790 1.760 1.840 288,000 1.7668 1.70%
2025-11-05 0 1.760 1.760 1.780 1.760 1.850 1,238,000 2,202,120 1.7788 1.760 1.760 1.780 1.760 1.850 1,238,000 1.7788 -3.83%
2025-11-04 0 1.830 1.800 1.830 1.760 1.840 620,000 1,107,240 1.7859 1.830 1.800 1.830 1.760 1.840 620,000 1.7859 1.67%
2025-11-03 0 1.800 1.790 1.800 1.770 1.800 180,000 323,020 1.7946 1.800 1.790 1.800 1.770 1.800 180,000 1.7946 -0.55%
2025-10-31 0 1.810 1.770 1.810 1.770 1.890 750,000 1,339,200 1.7856 1.810 1.770 1.810 1.770 1.890 750,000 1.7856 0.00%
2025-10-30 0 1.810 1.780 1.820 1.780 1.860 808,000 1,457,300 1.8036 1.810 1.780 1.820 1.780 1.860 808,000 1.8036 -2.69%
2025-10-28 0 1.860 1.790 1.860 1.780 1.860 420,000 768,500 1.8298 1.860 1.790 1.860 1.780 1.860 420,000 1.8298 0.54%
2025-10-27 0 1.850 1.820 1.860 1.800 1.850 668,000 1,223,500 1.8316 1.850 1.820 1.860 1.800 1.850 668,000 1.8316 -1.60%
2025-10-24 0 1.880 1.850 1.880 1.850 1.940 82,000 153,300 1.8695 1.880 1.850 1.880 1.850 1.940 82,000 1.8695 1.62%
2025-10-23 0 1.850 1.830 1.850 1.800 1.890 1,472,000 2,709,720 1.8408 1.850 1.830 1.850 1.800 1.890 1,472,000 1.8408 -3.14%
2025-10-22 0 1.910 1.880 1.910 1.890 1.920 620,000 1,177,840 1.8997 1.910 1.880 1.910 1.890 1.920 620,000 1.8997 -1.55%
2025-10-21 0 1.940 1.940 1.950 1.890 1.960 520,000 1,000,320 1.9237 1.940 1.940 1.950 1.890 1.960 520,000 1.9237 -0.51%
2025-10-20 0 1.950 1.920 1.950 1.880 1.980 2,676,000 5,186,280 1.9381 1.950 1.920 1.950 1.880 1.980 2,676,000 1.9381 4.28%
2025-10-17 0 1.870 1.860 1.870 1.850 1.940 796,000 1,494,860 1.8780 1.870 1.860 1.870 1.850 1.940 796,000 1.8780 0.00%
2025-10-16 0 1.870 1.840 1.850 1.840 1.950 1,946,000 3,668,580 1.8852 1.870 1.840 1.850 1.840 1.950 1,946,000 1.8852 -1.06%
2025-10-15 0 1.890 1.860 1.890 1.870 2.000 1,652,000 3,239,000 1.9607 1.890 1.860 1.890 1.870 2.000 1,652,000 1.9607 -2.07%
2025-10-14 0 1.930 1.930 1.950 1.790 2.060 3,650,000 7,174,420 1.9656 1.930 1.930 1.950 1.790 2.060 3,650,000 1.9656 7.22%
2025-10-13 0 1.800 1.790 1.800 1.710 1.870 1,926,000 3,504,700 1.8197 1.800 1.790 1.800 1.710 1.870 1,926,000 1.8197 -3.74%
2025-10-10 0 1.870 1.860 1.870 1.790 1.950 4,920,000 9,295,400 1.8893 1.870 1.860 1.870 1.790 1.950 4,920,000 1.8893 -4.10%
2025-10-09 0 1.950 1.920 1.950 1.710 2.100 11,743,000 23,116,140 1.9685 1.950 1.920 1.950 1.710 2.100 11,743,000 1.9685 16.07%
2025-10-08 0 1.680 1.670 1.680 1.280 1.680 9,602,000 14,728,730 1.5339 1.680 1.670 1.680 1.280 1.680 9,602,000 1.5339 32.28%
2025-10-06 0 1.270 1.260 1.270 1.170 1.300 1,470,000 1,802,720 1.2263 1.270 1.260 1.270 1.170 1.300 1,470,000 1.2263 6.72%
2025-10-03 0 1.190 1.170 1.190 1.170 1.190 546,000 644,300 1.1800 1.190 1.170 1.190 1.170 1.190 546,000 1.1800 0.85%
2025-10-02 0 1.180 1.180 1.200 1.170 1.200 1,180,000 1,403,020 1.1890 1.180 1.180 1.200 1.170 1.200 1,180,000 1.1890 -1.67%
2025-09-30 0 1.200 1.180 1.200 1.180 1.200 906,000 1,070,040 1.1811 1.200 1.180 1.200 1.180 1.200 906,000 1.1811 1.69%
2025-09-29 0 1.180 1.180 1.200 1.170 1.200 456,000 537,580 1.1789 1.180 1.180 1.200 1.170 1.200 456,000 1.1789 0.85%
2025-09-26 0 1.170 1.150 1.170 1.150 1.170 466,000 537,800 1.1541 1.170 1.150 1.170 1.150 1.170 466,000 1.1541 1.74%
2025-09-25 0 1.150 1.150 1.170 1.150 1.180 320,000 372,380 1.1637 1.150 1.150 1.170 1.150 1.180 320,000 1.1637 -3.36%
2025-09-24 0 1.190 1.150 1.190 1.150 1.190 532,000 617,680 1.1611 1.190 1.150 1.190 1.150 1.190 532,000 1.1611 2.59%
2025-09-23 0 1.160 1.160 1.170 1.150 1.180 304,000 355,960 1.1709 1.160 1.160 1.170 1.150 1.180 304,000 1.1709 -2.52%
2025-09-22 0 1.190 1.160 1.190 1.160 1.190 278,000 326,640 1.1750 1.190 1.160 1.190 1.160 1.190 278,000 1.1750 0.85%
2025-09-19 0 1.180 1.180 1.190 1.180 1.220 354,000 420,540 1.1880 1.180 1.180 1.190 1.180 1.220 354,000 1.1880 -0.84%
2025-09-18 0 1.190 1.180 1.190 1.150 1.200 258,000 302,500 1.1725 1.190 1.180 1.190 1.150 1.200 258,000 1.1725 0.85%
2025-09-17 0 1.180 1.160 1.180 1.160 1.190 464,000 547,560 1.1801 1.180 1.160 1.180 1.160 1.190 464,000 1.1801 0.00%
2025-09-16 0 1.180 1.180 1.190 1.180 1.270 304,000 362,540 1.1926 1.180 1.180 1.190 1.180 1.270 304,000 1.1926 -1.67%
2025-09-15 0 1.200 1.170 1.200 1.170 1.230 182,000 216,260 1.1882 1.200 1.170 1.200 1.170 1.230 182,000 1.1882 0.00%
2025-09-12 0 1.200 1.190 1.200 1.160 1.200 184,000 217,540 1.1823 1.200 1.190 1.200 1.160 1.200 184,000 1.1823 3.45%
2025-09-11 0 1.160 1.150 1.160 1.150 1.170 208,000 240,700 1.1572 1.160 1.150 1.160 1.150 1.170 208,000 1.1572 -0.85%
2025-09-10 0 1.170 1.160 1.170 1.150 1.240 1,098,000 1,289,020 1.1740 1.170 1.160 1.170 1.150 1.240 1,098,000 1.1740 -2.50%
2025-09-09 0 1.200 1.180 1.190 1.200 1.230 484,000 587,360 1.2136 1.200 1.180 1.190 1.200 1.230 484,000 1.2136 -3.23%
2025-09-08 0 1.240 1.160 1.240 1.130 1.250 360,000 420,160 1.1671 1.240 1.160 1.240 1.130 1.250 360,000 1.1671 5.08%
2025-09-05 0 1.180 1.160 1.170 1.150 1.190 538,000 623,940 1.1597 1.180 1.160 1.170 1.150 1.190 538,000 1.1597 0.00%
2025-09-04 0 1.180 1.170 1.180 1.170 1.210 648,000 764,800 1.1802 1.180 1.170 1.180 1.170 1.210 648,000 1.1802 -1.67%
2025-09-03 0 1.200 1.200 1.210 1.200 1.230 514,000 628,280 1.2223 1.200 1.200 1.210 1.200 1.230 514,000 1.2223 -2.44%
2025-09-02 0 1.230 1.220 1.230 1.220 1.330 634,000 786,000 1.2397 1.230 1.220 1.230 1.220 1.330 634,000 1.2397 -8.89%
2025-09-01 0 1.350 1.210 1.350 1.200 1.350 686,000 844,500 1.2310 1.350 1.210 1.350 1.200 1.350 686,000 1.2310 11.57%
2025-08-29 0 1.210 1.210 1.220 1.210 1.250 676,000 832,280 1.2312 1.210 1.210 1.220 1.210 1.250 676,000 1.2312 -6.20%
2025-08-28 0 1.290 1.240 1.290 1.240 1.290 138,000 172,680 1.2513 1.290 1.240 1.290 1.240 1.290 138,000 1.2513 0.00%
2025-08-27 0 1.290 1.240 1.290 1.200 1.290 404,000 505,380 1.2509 1.290 1.240 1.290 1.200 1.290 404,000 1.2509 0.00%
2025-08-26 0 1.290 1.240 1.290 1.230 1.290 128,000 160,040 1.2503 1.290 1.240 1.290 1.230 1.290 128,000 1.2503 2.38%
2025-08-25 0 1.260 1.240 1.250 1.240 1.340 738,000 929,960 1.2601 1.260 1.240 1.250 1.240 1.340 738,000 1.2601 1.61%
2025-08-22 0 1.240 1.220 1.240 1.220 1.270 66,000 81,960 1.2418 1.240 1.220 1.240 1.220 1.270 66,000 1.2418 0.81%
2025-08-21 0 1.230 1.220 1.230 1.220 1.260 426,000 522,860 1.2274 1.230 1.220 1.230 1.220 1.260 426,000 1.2274 -0.81%
2025-08-20 0 1.240 1.240 1.250 1.240 1.300 270,000 338,880 1.2551 1.240 1.240 1.250 1.240 1.300 270,000 1.2551 -2.36%
2025-08-19 0 1.270 1.260 1.270 1.260 1.270 32,000 40,340 1.2606 1.270 1.260 1.270 1.260 1.270 32,000 1.2606 -1.55%
2025-08-18 0 1.290 1.280 1.290 1.280 1.300 410,000 525,680 1.2821 1.290 1.280 1.290 1.280 1.300 410,000 1.2821 -3.73%
2025-08-15 0 1.340 1.300 1.340 1.250 1.340 172,000 221,140 1.2857 1.340 1.300 1.340 1.250 1.340 172,000 1.2857 4.69%
2025-08-14 0 1.280 1.250 1.280 1.250 1.340 176,000 223,340 1.2690 1.280 1.250 1.280 1.250 1.340 176,000 1.2690 -0.78%
2025-08-13 0 1.290 1.260 1.290 1.260 1.310 206,000 262,060 1.2721 1.290 1.260 1.290 1.260 1.310 206,000 1.2721 -4.44%
2025-08-12 0 1.350 1.250 1.350 1.240 1.350 508,000 644,820 1.2693 1.350 1.250 1.350 1.240 1.350 508,000 1.2693 6.30%
2025-08-11 0 1.270 1.260 1.270 1.250 1.280 128,000 160,780 1.2561 1.270 1.260 1.270 1.250 1.280 128,000 1.2561 0.79%
2025-08-08 0 1.260 1.240 1.260 1.240 1.270 74,000 93,900 1.2689 1.260 1.240 1.260 1.240 1.270 74,000 1.2689 -0.79%
2025-08-07 0 1.270 1.230 1.270 1.240 1.330 264,000 331,540 1.2558 1.270 1.230 1.270 1.240 1.330 264,000 1.2558 -2.31%
2025-08-06 0 1.300 1.230 1.300 1.220 1.360 838,000 1,059,060 1.2638 1.300 1.230 1.300 1.220 1.360 838,000 1.2638 2.36%
2025-08-05 0 1.270 1.260 1.270 1.240 1.270 262,000 331,180 1.2640 1.270 1.260 1.270 1.240 1.270 262,000 1.2640 0.00%
2025-08-04 0 1.270 1.250 1.260 1.250 1.270 40,000 50,040 1.2510 1.270 1.250 1.260 1.250 1.270 40,000 1.2510 0.00%
2025-08-01 0 1.270 1.250 1.270 1.230 1.300 22,000 27,680 1.2582 1.270 1.250 1.270 1.230 1.300 22,000 1.2582 1.60%
2025-07-31 0 1.250 1.230 1.240 1.230 1.290 68,000 84,820 1.2474 1.250 1.230 1.240 1.230 1.290 68,000 1.2474 -2.34%
2025-07-30 0 1.280 1.220 1.280 1.220 1.280 68,000 85,440 1.2565 1.280 1.220 1.280 1.220 1.280 68,000 1.2565 2.40%
2025-07-29 0 1.250 1.240 1.250 1.230 1.290 64,000 80,060 1.2509 1.250 1.240 1.250 1.230 1.290 64,000 1.2509 -3.10%
2025-07-28 0 1.290 1.250 1.290 1.220 1.300 264,000 326,900 1.2383 1.290 1.250 1.290 1.220 1.300 264,000 1.2383 -0.77%
2025-07-25 0 1.300 1.260 1.300 1.250 1.300 236,000 299,480 1.2690 1.300 1.260 1.300 1.250 1.300 236,000 1.2690 0.00%
2025-07-24 0 1.300 1.270 1.300 1.270 1.350 260,000 335,280 1.2895 1.300 1.270 1.300 1.270 1.350 260,000 1.2895 0.78%
2025-07-23 0 1.290 1.290 1.340 1.290 1.460 340,000 443,860 1.3055 1.290 1.290 1.340 1.290 1.460 340,000 1.3055 -7.19%
2025-07-22 0 1.390 1.340 1.390 1.390 1.390 72,000 100,080 1.3900 1.390 1.340 1.390 1.390 1.390 72,000 1.3900 0.00%
2025-07-21 0 1.390 1.320 1.370 1.280 1.460 254,000 334,160 1.3156 1.390 1.320 1.370 1.280 1.460 254,000 1.3156 6.92%
2025-07-18 0 1.300 1.260 1.300 1.260 1.310 372,000 475,280 1.2776 1.300 1.260 1.300 1.260 1.310 372,000 1.2776 0.78%
2025-07-17 0 1.290 1.290 1.310 1.280 1.310 40,000 51,780 1.2945 1.290 1.290 1.310 1.280 1.310 40,000 1.2945 -2.27%
2025-07-16 0 1.320 1.290 1.320 1.290 1.330 432,000 562,660 1.3025 1.320 1.290 1.320 1.290 1.330 432,000 1.3025 1.54%
2025-07-15 0 1.300 1.270 1.300 1.260 1.300 20,000 25,340 1.2670 1.300 1.270 1.300 1.260 1.300 20,000 1.2670 0.00%
2025-07-14 0 1.300 1.260 1.300 1.300 1.310 40,000 52,100 1.3025 1.300 1.260 1.300 1.300 1.310 40,000 1.3025 -1.52%
2025-07-11 0 1.320 1.280 1.320 1.270 1.320 272,000 348,760 1.2822 1.320 1.280 1.320 1.270 1.320 272,000 1.2822 -1.49%
2025-07-10 0 1.340 1.260 1.340 1.200 1.340 308,000 384,460 1.2482 1.340 1.260 1.340 1.200 1.340 308,000 1.2482 7.20%
2025-07-09 0 1.250 1.210 1.320 1.190 1.290 434,000 524,880 1.2094 1.250 1.210 1.320 1.190 1.290 434,000 1.2094 1.63%
2025-07-08 0 1.230 1.190 1.230 1.200 1.240 136,000 164,220 1.2075 1.230 1.190 1.230 1.200 1.240 136,000 1.2075 -0.81%
2025-07-07 0 1.240 1.220 1.240 1.220 1.250 66,000 80,800 1.2242 1.240 1.220 1.240 1.220 1.250 66,000 1.2242 0.81%
2025-07-04 0 1.230 1.200 1.230 - - 0 0 - 1.230 1.200 1.230 - - 0 - -0.81%
2025-07-03 0 1.240 1.230 1.240 1.220 1.260 134,000 164,760 1.2296 1.240 1.230 1.240 1.220 1.260 134,000 1.2296 -1.59%
2025-07-02 0 1.260 1.250 1.260 1.180 1.260 346,000 414,080 1.1968 1.260 1.250 1.260 1.180 1.260 346,000 1.1968 0.00%
2025-06-30 0 1.260 1.210 1.260 1.260 1.320 84,000 106,500 1.2679 1.260 1.210 1.260 1.260 1.320 84,000 1.2679 1.61%
2025-06-27 0 1.240 1.210 1.240 1.200 1.340 128,000 157,020 1.2267 1.240 1.210 1.240 1.200 1.340 128,000 1.2267 0.81%
2025-06-26 0 1.230 1.200 1.230 1.180 1.270 576,000 700,960 1.2169 1.230 1.200 1.230 1.180 1.270 576,000 1.2169 1.65%
2025-06-25 0 1.210 1.180 1.210 1.180 1.320 254,000 303,600 1.1953 1.210 1.180 1.210 1.180 1.320 254,000 1.1953 -2.42%
2025-06-24 0 1.240 1.180 1.240 1.150 1.240 470,000 562,900 1.1977 1.240 1.180 1.240 1.150 1.240 470,000 1.1977 0.00%
2025-06-23 0 1.240 1.200 1.320 1.240 1.390 162,000 214,560 1.3244 1.240 1.200 1.320 1.240 1.390 162,000 1.3244 0.00%
2025-06-20 0 1.240 1.230 1.250 1.240 1.280 200,000 250,140 1.2507 1.240 1.230 1.250 1.240 1.280 200,000 1.2507 -8.15%
2025-06-19 0 1.350 1.240 1.350 1.350 1.350 4,000 5,400 1.3500 1.350 1.240 1.350 1.350 1.350 4,000 1.3500 1.50%
2025-06-18 0 1.330 1.250 1.330 1.290 1.330 246,000 321,980 1.3089 1.330 1.250 1.330 1.290 1.330 246,000 1.3089 -2.21%
2025-06-17 0 1.360 1.290 1.370 1.290 1.450 376,000 519,900 1.3827 1.360 1.290 1.370 1.290 1.450 376,000 1.3827 0.00%
2025-06-16 0 1.360 1.230 1.360 1.210 1.360 236,000 291,780 1.2364 1.360 1.230 1.360 1.210 1.360 236,000 1.2364 5.43%
2025-06-13 0 1.290 1.260 1.290 1.250 1.290 66,000 83,220 1.2609 1.290 1.260 1.290 1.250 1.290 66,000 1.2609 0.00%
2025-06-12 0 1.290 1.260 1.290 1.250 1.320 236,000 299,300 1.2682 1.290 1.260 1.290 1.250 1.320 236,000 1.2682 -2.27%
2025-06-11 0 1.320 1.270 1.320 1.270 1.380 548,000 704,620 1.2858 1.320 1.270 1.320 1.270 1.380 548,000 1.2858 -4.35%
2025-06-10 0 1.380 1.300 1.380 1.280 1.390 444,000 587,880 1.3241 1.380 1.300 1.380 1.280 1.390 444,000 1.3241 6.15%
2025-06-09 0 1.300 1.270 1.300 1.250 1.320 414,000 527,560 1.2743 1.300 1.270 1.300 1.250 1.320 414,000 1.2743 5.69%
2025-06-06 0 1.230 1.200 1.230 1.140 1.280 442,000 531,280 1.2020 1.230 1.200 1.230 1.140 1.280 442,000 1.2020 4.24%
2025-06-05 0 1.180 1.150 1.180 1.050 1.180 378,000 428,460 1.1335 1.180 1.150 1.180 1.050 1.180 378,000 1.1335 11.32%
2025-06-04 0 1.060 1.040 1.060 1.030 1.140 164,000 178,160 1.0863 1.060 1.040 1.060 1.030 1.140 164,000 1.0863 0.00%
2025-06-03 0 1.060 1.060 1.080 1.040 1.130 290,000 306,780 1.0579 1.060 1.060 1.080 1.040 1.130 290,000 1.0579 -1.85%
2025-06-02 0 1.080 1.070 1.090 - - 0 0 - 1.080 1.070 1.090 - - 0 - 0.00%
2025-05-30 0 1.080 1.080 1.090 1.080 1.090 26,000 28,280 1.0877 1.080 1.080 1.090 1.080 1.090 26,000 1.0877 -3.57%
2025-05-29 0 1.120 1.090 1.120 1.070 1.180 202,000 220,840 1.0933 1.120 1.090 1.120 1.070 1.180 202,000 1.0933 1.82%
2025-05-28 0 1.100 1.090 1.100 1.060 1.120 556,000 605,440 1.0889 1.100 1.090 1.100 1.060 1.120 556,000 1.0889 1.85%
2025-05-27 0 1.080 1.090 1.100 1.060 1.290 2,054,000 2,232,780 1.0870 1.080 1.090 1.100 1.060 1.290 2,054,000 1.0870 -11.48%
2025-05-26 0 1.220 1.210 1.250 1.180 1.330 58,000 70,680 1.2186 1.220 1.210 1.250 1.180 1.330 58,000 1.2186 -3.17%
2025-05-23 0 1.260 1.240 1.260 1.210 1.320 64,000 80,000 1.2500 1.260 1.240 1.260 1.210 1.320 64,000 1.2500 -0.79%
2025-05-22 0 1.270 1.220 1.270 1.180 1.380 458,000 578,800 1.2638 1.270 1.220 1.270 1.180 1.380 458,000 1.2638 2.42%
2025-05-21 0 1.240 1.200 1.250 1.180 1.300 872,000 1,052,740 1.2073 1.240 1.200 1.250 1.180 1.300 872,000 1.2073 -2.36%
2025-05-20 0 1.270 1.260 1.270 1.270 1.350 150,000 193,260 1.2884 1.270 1.260 1.270 1.270 1.350 150,000 1.2884 0.00%
2025-05-19 0 1.270 1.250 1.280 1.250 1.310 410,000 522,100 1.2734 1.270 1.250 1.280 1.250 1.310 410,000 1.2734 -6.62%
2025-05-16 0 1.360 1.280 1.370 1.280 1.360 268,000 351,160 1.3103 1.360 1.280 1.370 1.280 1.360 268,000 1.3103 0.00%
2025-05-15 0 1.360 1.350 1.360 1.340 1.470 268,000 364,620 1.3605 1.360 1.350 1.360 1.340 1.470 268,000 1.3605 -5.56%
2025-05-14 0 1.440 1.430 1.440 - - 0 0 - 1.440 1.430 1.440 - - 0 - -0.69%
2025-05-13 0 1.450 1.360 1.460 1.340 1.470 14,000 19,740 1.4100 1.450 1.360 1.460 1.340 1.470 14,000 1.4100 0.00%
2025-05-12 0 1.450 1.410 1.470 1.300 1.450 174,000 249,420 1.4334 1.450 1.410 1.470 1.300 1.450 174,000 1.4334 0.00%
2025-05-09 0 1.450 1.340 1.450 - - 0 0 - 1.450 1.340 1.450 - - 0 - 0.00%
2025-05-08 0 1.450 1.340 1.450 1.310 1.450 430,000 598,320 1.3914 1.450 1.340 1.450 1.310 1.450 430,000 1.3914 9.02%
2025-05-07 0 1.330 1.290 1.330 1.280 1.330 98,000 126,860 1.2945 1.330 1.290 1.330 1.280 1.330 98,000 1.2945 0.76%
2025-05-06 0 1.320 1.320 1.420 1.300 1.320 64,000 84,260 1.3166 1.320 1.320 1.420 1.300 1.320 64,000 1.3166 0.00%
2025-05-02 0 1.320 1.290 1.320 1.270 1.320 56,000 72,040 1.2864 1.320 1.290 1.320 1.270 1.320 56,000 1.2864 -2.94%
2025-04-30 0 1.360 1.360 1.450 1.350 1.420 166,000 231,020 1.3917 1.360 1.360 1.450 1.350 1.420 166,000 1.3917 -2.16%
2025-04-29 0 1.390 1.380 1.410 1.350 1.480 377,578 538,960 1.4274 1.390 1.380 1.410 1.350 1.480 377,578 1.4274 -6.08%
2025-04-28 0 1.480 1.480 1.540 1.480 1.480 42,000 62,160 1.4800 1.480 1.480 1.540 1.480 1.480 42,000 1.4800 0.00%
2025-04-25 0 1.480 1.470 1.480 1.480 1.540 458,000 689,720 1.5059 1.480 1.470 1.480 1.480 1.540 458,000 1.5059 -1.33%
2025-04-24 0 1.500 1.500 1.580 1.500 1.560 190,000 292,260 1.5382 1.500 1.500 1.580 1.500 1.560 190,000 1.5382 -6.25%
2025-04-23 0 1.600 1.550 1.600 1.530 1.600 264,000 416,720 1.5785 1.600 1.550 1.600 1.530 1.600 264,000 1.5785 0.00%
2025-04-22 0 1.600 1.520 1.600 1.530 1.600 254,000 400,200 1.5756 1.600 1.520 1.600 1.530 1.600 254,000 1.5756 0.63%
2025-04-17 0 1.590 1.520 1.590 1.520 1.600 196,000 305,460 1.5585 1.590 1.520 1.590 1.520 1.600 196,000 1.5585 -1.24%
2025-04-16 0 1.610 1.500 1.610 1.610 1.610 4,000 6,440 1.6100 1.610 1.500 1.610 1.610 1.610 4,000 1.6100 0.00%
2025-04-15 0 1.610 1.530 1.610 1.550 1.610 204,000 323,820 1.5874 1.610 1.530 1.610 1.550 1.610 204,000 1.5874 0.00%
2025-04-14 0 1.610 1.560 1.610 1.570 1.610 196,000 312,840 1.5961 1.610 1.560 1.610 1.570 1.610 196,000 1.5961 8.05%
2025-04-11 0 1.490 1.560 1.590 1.490 1.590 78,000 120,060 1.5392 1.490 1.560 1.590 1.490 1.590 78,000 1.5392 -8.59%
2025-04-10 0 1.630 1.610 1.630 1.570 1.670 1,512,000 2,440,880 1.6143 1.630 1.610 1.630 1.570 1.670 1,512,000 1.6143 3.82%
2025-04-09 0 1.570 1.540 1.580 1.480 1.570 766,000 1,154,780 1.5075 1.570 1.540 1.580 1.480 1.570 766,000 1.5075 4.67%
2025-04-08 0 1.500 1.500 1.560 1.480 1.620 1,912,000 2,887,260 1.5101 1.500 1.500 1.560 1.480 1.620 1,912,000 1.5101 -0.66%
2025-04-07 0 1.510 1.510 1.550 1.510 1.730 802,000 1,258,160 1.5688 1.510 1.510 1.550 1.510 1.730 802,000 1.5688 -12.72%
2025-04-03 0 1.730 1.710 1.730 1.700 1.740 304,000 523,780 1.7230 1.730 1.710 1.730 1.700 1.740 304,000 1.7230 -0.57%
2025-04-02 0 1.740 1.730 1.750 1.700 1.740 366,185 631,508 1.7246 1.740 1.730 1.750 1.700 1.740 366,185 1.7246 1.16%
2025-04-01 0 1.720 1.720 1.760 1.690 1.760 502,000 874,140 1.7413 1.720 1.720 1.760 1.690 1.760 502,000 1.7413 -0.58%
2025-03-31 0 1.730 1.710 1.730 1.680 1.850 1,496,000 2,624,100 1.7541 1.730 1.710 1.730 1.680 1.850 1,496,000 1.7541 -5.98%
2025-03-28 0 1.840 1.840 1.850 1.760 1.870 988,000 1,785,740 1.8074 1.840 1.840 1.850 1.760 1.870 988,000 1.8074 4.55%
2025-03-27 0 1.760 1.730 1.790 1.730 1.800 240,000 424,160 1.7673 1.760 1.730 1.790 1.730 1.800 240,000 1.7673 -1.68%
2025-03-26 0 1.790 1.780 1.790 1.760 1.800 52,000 92,400 1.7769 1.790 1.780 1.790 1.760 1.800 52,000 1.7769 -0.56%
2025-03-25 0 1.800 1.780 1.800 1.760 1.800 448,000 801,960 1.7901 1.800 1.780 1.800 1.760 1.800 448,000 1.7901 0.00%
2025-03-24 0 1.800 1.800 1.810 1.760 1.870 958,323 1,745,064 1.8210 1.800 1.800 1.810 1.760 1.870 958,323 1.8210 1.69%
2025-03-21 0 1.770 1.770 1.780 1.750 1.880 1,710,000 3,094,160 1.8095 1.770 1.770 1.780 1.750 1.880 1,710,000 1.8095 -1.12%
2025-03-20 0 1.790 1.770 1.800 1.710 1.820 2,494,325 4,415,365 1.7702 1.790 1.770 1.800 1.710 1.820 2,494,325 1.7702 5.29%
2025-03-19 0 1.700 1.700 1.710 1.650 1.800 4,196,000 7,185,280 1.7124 1.700 1.700 1.710 1.650 1.800 4,196,000 1.7124 -5.56%
2025-03-18 0 1.800 1.790 1.800 1.750 1.820 1,222,000 2,194,100 1.7955 1.800 1.790 1.800 1.750 1.820 1,222,000 1.7955 1.12%
2025-03-17 0 1.780 1.780 1.800 1.780 1.820 1,476,000 2,651,600 1.7965 1.780 1.780 1.800 1.780 1.820 1,476,000 1.7965 -0.56%
2025-03-14 0 1.790 1.780 1.790 1.740 1.890 2,210,000 4,024,000 1.8208 1.790 1.780 1.790 1.740 1.890 2,210,000 1.8208 3.47%
2025-03-13 0 1.730 1.730 1.770 1.670 1.960 6,968,000 12,739,580 1.8283 1.730 1.730 1.770 1.670 1.960 6,968,000 1.8283 4.85%
2025-03-12 0 1.650 1.650 1.700 1.550 1.740 2,836,000 4,544,400 1.6024 1.650 1.650 1.700 1.550 1.740 2,836,000 1.6024 3.77%
2025-03-11 0 1.590 1.610 1.620 1.580 1.620 30,000 47,660 1.5887 1.590 1.610 1.620 1.580 1.620 30,000 1.5887 -1.85%
2025-03-10 0 1.620 1.600 1.630 1.590 1.620 300,000 481,260 1.6042 1.620 1.600 1.630 1.590 1.620 300,000 1.6042 0.62%
2025-03-07 0 1.610 1.610 1.630 1.590 1.660 690,958 1,120,723 1.6220 1.610 1.610 1.630 1.590 1.660 690,958 1.6220 -0.62%
2025-03-06 0 1.620 1.620 1.640 1.490 1.650 1,124,811 1,794,960 1.5958 1.620 1.620 1.640 1.490 1.650 1,124,811 1.5958 1.25%
2025-03-05 0 1.600 1.600 1.610 1.600 1.650 796,000 1,291,860 1.6229 1.600 1.600 1.610 1.600 1.650 796,000 1.6229 -3.03%
2025-03-04 0 1.650 1.650 1.660 1.600 1.680 720,000 1,168,920 1.6235 1.650 1.650 1.660 1.600 1.680 720,000 1.6235 -1.20%
2025-03-03 0 1.670 1.640 1.670 1.640 1.700 920,000 1,533,920 1.6673 1.670 1.640 1.670 1.640 1.700 920,000 1.6673 1.83%
2025-02-28 0 1.640 1.640 1.650 1.610 1.680 324,000 533,120 1.6454 1.640 1.640 1.650 1.610 1.680 324,000 1.6454 0.61%
2025-02-27 0 1.630 1.600 1.630 1.600 1.670 812,000 1,311,700 1.6154 1.630 1.600 1.630 1.600 1.670 812,000 1.6154 -1.21%
2025-02-26 0 1.650 1.620 1.650 1.610 1.680 1,051,000 1,730,900 1.6469 1.650 1.620 1.650 1.610 1.680 1,051,000 1.6469 -1.20%
2025-02-25 0 1.670 1.670 1.690 1.610 1.840 1,940,000 3,241,080 1.6707 1.670 1.670 1.690 1.610 1.840 1,940,000 1.6707 0.60%
2025-02-24 0 1.660 1.650 1.660 1.610 1.750 2,832,000 4,682,200 1.6533 1.660 1.650 1.660 1.610 1.750 2,832,000 1.6533 -3.49%
2025-02-21 0 1.720 1.720 1.740 1.700 1.770 2,242,000 3,884,620 1.7327 1.720 1.720 1.740 1.700 1.770 2,242,000 1.7327 -2.82%
2025-02-20 0 1.770 1.770 1.830 1.720 1.870 1,404,000 2,497,440 1.7788 1.770 1.770 1.830 1.720 1.870 1,404,000 1.7788 -5.35%
2025-02-19 0 1.870 1.870 1.890 1.770 1.920 3,136,000 5,806,400 1.8515 1.870 1.870 1.890 1.770 1.920 3,136,000 1.8515 0.54%
2025-02-18 0 1.860 1.860 1.900 1.630 1.920 5,530,000 9,877,640 1.7862 1.860 1.860 1.900 1.630 1.920 5,530,000 1.7862 -2.11%
2025-02-17 0 1.900 1.880 1.900 1.850 2.330 14,718,000 31,317,440 2.1278 1.900 1.880 1.900 1.850 2.330 14,718,000 2.1278 -4.52%
2025-02-14 0 1.990 1.920 1.990 1.250 2.000 15,798,000 25,592,240 1.6200 1.990 1.920 1.990 1.250 2.000 15,798,000 1.6200 59.20%
2025-02-13 0 1.250 1.230 1.250 1.030 1.300 6,550,000 8,001,060 1.2215 1.250 1.230 1.250 1.030 1.300 6,550,000 1.2215 25.00%
2025-02-12 0 1.000 0.970 1.010 0.900 1.000 1,214,000 1,150,000 0.9473 1.000 0.970 1.010 0.900 1.000 1,214,000 0.9473 9.89%
2025-02-11 0 0.910 0.900 0.910 0.880 0.910 562,000 502,620 0.8943 0.910 0.900 0.910 0.880 0.910 562,000 0.8943 3.41%
2025-02-10 0 0.880 0.880 0.890 0.870 0.880 286,000 251,600 0.8797 0.880 0.880 0.890 0.870 0.880 286,000 0.8797 0.00%
2025-02-07 0 0.880 0.890 0.900 0.880 0.890 180,000 159,140 0.8841 0.880 0.890 0.900 0.880 0.890 180,000 0.8841 1.15%
2025-02-06 0 0.870 0.870 0.890 0.860 0.880 492,000 430,480 0.8750 0.870 0.870 0.890 0.860 0.880 492,000 0.8750 -1.14%
2025-02-05 0 0.880 0.870 0.880 0.870 0.890 606,000 533,260 0.8800 0.880 0.870 0.880 0.870 0.890 606,000 0.8800 0.00%
2025-02-04 0 0.880 0.870 0.880 0.860 0.890 850,000 743,480 0.8747 0.880 0.870 0.880 0.860 0.890 850,000 0.8747 1.15%
2025-02-03 0 0.870 0.870 0.900 0.870 0.890 356,000 315,280 0.8856 0.870 0.870 0.900 0.870 0.890 356,000 0.8856 0.00%
2025-01-28 0 0.870 0.870 0.890 0.870 0.880 8,000 7,020 0.8775 0.870 0.870 0.890 0.870 0.880 8,000 0.8775 -1.14%
2025-01-27 0 0.880 0.880 0.890 0.880 0.890 44,000 39,060 0.8877 0.880 0.880 0.890 0.880 0.890 44,000 0.8877 0.00%
2025-01-24 0 0.880 0.870 0.880 0.870 0.880 252,000 221,400 0.8786 0.880 0.870 0.880 0.870 0.880 252,000 0.8786 1.15%
2025-01-23 0 0.870 0.870 0.880 0.860 0.880 300,000 262,940 0.8765 0.870 0.870 0.880 0.860 0.880 300,000 0.8765 -1.14%
2025-01-22 0 0.880 0.870 0.880 0.860 0.890 304,000 265,120 0.8721 0.880 0.870 0.880 0.860 0.890 304,000 0.8721 0.00%
2025-01-21 0 0.880 0.870 0.880 0.860 0.890 310,000 272,220 0.8781 0.880 0.870 0.880 0.860 0.890 310,000 0.8781 0.00%
2025-01-20 0 0.880 0.870 0.880 0.860 0.910 450,000 398,700 0.8860 0.880 0.870 0.880 0.860 0.910 450,000 0.8860 1.15%
2025-01-17 0 0.870 0.860 0.870 0.860 0.890 108,000 94,380 0.8739 0.870 0.860 0.870 0.860 0.890 108,000 0.8739 -1.14%
2025-01-16 0 0.880 0.870 0.880 0.860 0.890 96,000 83,840 0.8733 0.880 0.870 0.880 0.860 0.890 96,000 0.8733 -1.12%
2025-01-15 0 0.890 0.860 0.890 - - 0 0 - 0.890 0.860 0.890 - - 0 - -1.11%
2025-01-14 0 0.900 0.870 0.900 - - 0 0 - 0.900 0.870 0.900 - - 0 - 0.00%
2025-01-13 0 0.900 0.880 0.900 0.870 0.900 12,000 10,580 0.8817 0.900 0.880 0.900 0.870 0.900 12,000 0.8817 2.27%
2025-01-10 0 0.880 0.880 0.900 0.880 0.900 22,000 19,440 0.8836 0.880 0.880 0.900 0.880 0.900 22,000 0.8836 -2.22%
2025-01-09 0 0.900 0.870 0.900 - - 0 0 - 0.900 0.870 0.900 - - 0 - 0.00%
2025-01-08 0 0.900 0.880 0.900 0.880 0.900 14,000 12,560 0.8971 0.900 0.880 0.900 0.880 0.900 14,000 0.8971 0.00%
2025-01-07 0 0.900 0.880 0.900 0.850 0.900 20,000 17,640 0.8820 0.900 0.880 0.900 0.850 0.900 20,000 0.8820 3.45%
2025-01-06 0 0.870 0.870 0.880 0.860 0.920 190,000 170,560 0.8977 0.870 0.870 0.880 0.860 0.920 190,000 0.8977 -2.25%
2025-01-03 0 0.890 0.880 0.890 0.850 0.900 74,000 65,540 0.8857 0.890 0.880 0.890 0.850 0.900 74,000 0.8857 -1.11%
2025-01-02 0 0.900 0.880 0.900 - - 0 0 - 0.900 0.880 0.900 - - 0 - 0.00%
2024-12-31 0 0.900 0.870 0.920 - - 0 0 - 0.900 0.870 0.920 - - 0 - 0.00%
2024-12-30 0 0.900 0.800 0.900 0.880 0.900 12,000 10,720 0.8933 0.900 0.800 0.900 0.880 0.900 12,000 0.8933 0.00%
2024-12-27 0 0.900 0.890 0.910 0.860 0.910 130,000 115,780 0.8906 0.900 0.890 0.910 0.860 0.910 130,000 0.8906 4.65%
2024-12-24 0 0.860 0.850 0.860 0.850 0.860 12,000 10,300 0.8583 0.860 0.850 0.860 0.850 0.860 12,000 0.8583 0.00%
2024-12-23 0 0.860 0.850 0.860 0.800 0.860 22,000 18,240 0.8291 0.860 0.850 0.860 0.800 0.860 22,000 0.8291 4.88%
2024-12-20 0 0.820 0.820 0.830 0.820 0.830 20,000 16,440 0.8220 0.820 0.820 0.830 0.820 0.830 20,000 0.8220 -1.20%
2024-12-19 0 0.830 0.810 0.830 0.800 0.840 378,000 308,280 0.8156 0.830 0.810 0.830 0.800 0.840 378,000 0.8156 0.00%
2024-12-18 0 0.830 0.810 0.830 0.810 0.860 376,000 316,920 0.8429 0.830 0.810 0.830 0.810 0.860 376,000 0.8429 -1.19%
2024-12-17 0 0.840 0.840 0.850 0.840 0.850 142,000 120,440 0.8482 0.840 0.840 0.850 0.840 0.850 142,000 0.8482 0.00%
2024-12-16 0 0.840 0.830 0.840 0.830 0.840 96,000 79,940 0.8327 0.840 0.830 0.840 0.830 0.840 96,000 0.8327 0.00%
2024-12-13 0 0.840 0.830 0.850 0.830 0.840 140,000 117,300 0.8379 0.840 0.830 0.850 0.830 0.840 140,000 0.8379 0.00%
2024-12-12 0 0.840 0.830 0.840 0.830 0.850 342,000 287,640 0.8411 0.840 0.830 0.840 0.830 0.850 342,000 0.8411 -2.33%
2024-12-11 0 0.860 0.850 0.860 0.850 0.870 84,000 72,840 0.8671 0.860 0.850 0.860 0.850 0.870 84,000 0.8671 -1.15%
2024-12-10 0 0.870 0.870 0.880 0.870 0.890 86,000 75,100 0.8733 0.870 0.870 0.880 0.870 0.890 86,000 0.8733 -1.14%
2024-12-09 0 0.880 0.870 0.880 0.870 0.890 68,000 59,860 0.8803 0.880 0.870 0.880 0.870 0.890 68,000 0.8803 -1.12%
2024-12-06 0 0.890 0.880 0.890 0.860 0.890 52,000 45,600 0.8769 0.890 0.880 0.890 0.860 0.890 52,000 0.8769 1.14%
2024-12-05 0 0.880 0.870 0.880 0.870 0.890 190,000 166,580 0.8767 0.880 0.870 0.880 0.870 0.890 190,000 0.8767 -1.12%
2024-12-04 0 0.890 0.880 0.890 0.870 0.890 146,000 128,300 0.8788 0.890 0.880 0.890 0.870 0.890 146,000 0.8788 1.14%
2024-12-03 0 0.880 0.870 0.880 0.870 0.910 232,000 207,360 0.8938 0.880 0.870 0.880 0.870 0.910 232,000 0.8938 -2.22%
2024-12-02 0 0.900 0.890 0.900 0.890 0.910 218,000 195,980 0.8990 0.900 0.890 0.900 0.890 0.910 218,000 0.8990 0.00%
2024-11-29 0 0.900 0.900 0.920 0.880 0.920 128,000 114,420 0.8939 0.900 0.900 0.920 0.880 0.920 128,000 0.8939 -1.10%
2024-11-28 0 0.910 0.900 0.910 0.870 0.910 68,000 60,440 0.8888 0.910 0.900 0.910 0.870 0.910 68,000 0.8888 4.60%
2024-11-27 0 0.870 0.870 0.880 0.850 0.880 272,000 234,920 0.8637 0.870 0.870 0.880 0.850 0.880 272,000 0.8637 0.00%
2024-11-26 0 0.870 0.870 0.880 0.850 0.900 138,000 120,360 0.8722 0.870 0.870 0.880 0.850 0.900 138,000 0.8722 -3.33%
2024-11-25 0 0.900 0.890 0.910 0.900 0.900 4,000 3,600 0.9000 0.900 0.890 0.910 0.900 0.900 4,000 0.9000 -1.10%
2024-11-22 0 0.910 0.900 0.920 0.900 0.910 178,000 160,880 0.9038 0.910 0.900 0.920 0.900 0.910 178,000 0.9038 -2.15%
2024-11-21 0 0.930 0.910 0.930 0.910 0.940 404,000 373,800 0.9252 0.930 0.910 0.930 0.910 0.940 404,000 0.9252 -1.06%
2024-11-20 0 0.940 0.940 0.950 0.940 0.960 86,000 82,160 0.9553 0.940 0.940 0.950 0.940 0.960 86,000 0.9553 -2.08%
2024-11-19 0 0.960 0.940 0.960 0.940 0.960 164,000 155,920 0.9507 0.960 0.940 0.960 0.940 0.960 164,000 0.9507 0.00%
2024-11-18 0 0.960 0.950 0.960 - - 0 0 - 0.960 0.950 0.960 - - 0 - -1.03%
2024-11-15 0 0.970 0.960 0.980 0.950 0.970 138,000 132,740 0.9619 0.970 0.960 0.980 0.950 0.970 138,000 0.9619 1.04%
2024-11-14 0 0.960 0.950 0.960 0.950 0.960 64,000 60,960 0.9525 0.960 0.950 0.960 0.950 0.960 64,000 0.9525 0.00%
2024-11-13 0 0.960 0.960 0.970 0.950 0.970 76,000 72,620 0.9555 0.960 0.960 0.970 0.950 0.970 76,000 0.9555 -2.04%
2024-11-12 0 0.980 0.950 0.980 0.960 0.980 46,000 44,440 0.9661 0.980 0.950 0.980 0.960 0.980 46,000 0.9661 1.03%
2024-11-11 0 0.970 0.970 0.980 0.950 0.980 42,000 40,600 0.9667 0.970 0.970 0.980 0.950 0.980 42,000 0.9667 0.00%
2024-11-08 0 0.970 0.970 0.990 0.970 0.970 36,000 34,920 0.9700 0.970 0.970 0.990 0.970 0.970 36,000 0.9700 0.00%
2024-11-07 0 0.970 0.960 0.970 0.960 0.980 10,000 9,700 0.9700 0.970 0.960 0.970 0.960 0.980 10,000 0.9700 0.00%
2024-11-06 0 0.970 0.960 0.980 0.960 0.970 28,000 27,140 0.9693 0.970 0.960 0.980 0.960 0.970 28,000 0.9693 -1.02%
2024-11-05 0 0.980 0.970 0.980 0.950 0.980 78,000 75,180 0.9638 0.980 0.970 0.980 0.950 0.980 78,000 0.9638 0.00%
2024-11-04 0 0.980 0.980 0.990 0.980 0.980 26,000 25,480 0.9800 0.980 0.980 0.990 0.980 0.980 26,000 0.9800 -2.00%
2024-11-01 0 1.000 0.980 1.000 0.970 1.000 18,000 17,520 0.9733 1.000 0.980 1.000 0.970 1.000 18,000 0.9733 3.09%
2024-10-31 0 0.970 0.970 0.980 0.960 1.000 58,000 56,520 0.9745 0.970 0.970 0.980 0.960 1.000 58,000 0.9745 0.00%
2024-10-30 0 0.970 0.970 0.980 0.960 1.010 80,000 78,220 0.9778 0.970 0.970 0.980 0.960 1.010 80,000 0.9778 -2.02%
2024-10-29 0 0.990 0.970 0.990 0.970 0.990 46,000 45,080 0.9800 0.990 0.970 0.990 0.970 0.990 46,000 0.9800 2.06%
2024-10-28 0 0.970 0.970 0.980 0.970 0.980 38,000 37,100 0.9763 0.970 0.970 0.980 0.970 0.980 38,000 0.9763 -1.02%
2024-10-25 0 0.980 0.970 0.980 0.960 1.000 80,000 78,280 0.9785 0.980 0.970 0.980 0.960 1.000 80,000 0.9785 -1.01%
2024-10-24 0 0.990 0.970 0.990 0.970 0.990 62,000 60,740 0.9797 0.990 0.970 0.990 0.970 0.990 62,000 0.9797 1.02%
2024-10-23 0 0.980 0.970 0.980 0.960 1.000 118,000 114,780 0.9727 0.980 0.970 0.980 0.960 1.000 118,000 0.9727 0.00%
2024-10-22 0 0.980 0.970 0.980 0.960 0.980 52,000 50,500 0.9712 0.980 0.970 0.980 0.960 0.980 52,000 0.9712 2.08%
2024-10-21 0 0.960 0.960 0.970 0.960 0.970 292,000 282,560 0.9677 0.960 0.960 0.970 0.960 0.970 292,000 0.9677 -1.03%
2024-10-18 0 0.970 0.960 0.970 0.960 1.000 144,000 140,340 0.9746 0.970 0.960 0.970 0.960 1.000 144,000 0.9746 -2.02%
2024-10-17 0 0.990 0.970 0.990 0.960 0.990 174,000 168,500 0.9684 0.990 0.970 0.990 0.960 0.990 174,000 0.9684 3.13%
2024-10-16 0 0.960 0.960 0.970 0.950 0.970 202,000 194,800 0.9644 0.960 0.960 0.970 0.950 0.970 202,000 0.9644 -1.03%
2024-10-15 0 0.970 0.970 0.980 0.960 1.000 156,000 151,900 0.9737 0.970 0.970 0.980 0.960 1.000 156,000 0.9737 -2.02%
2024-10-14 0 0.990 0.980 1.000 0.970 1.010 672,000 670,240 0.9974 0.990 0.980 1.000 0.970 1.010 672,000 0.9974 -1.00%
2024-10-10 0 1.000 0.980 1.000 0.980 1.000 80,000 78,940 0.9868 1.000 0.980 1.000 0.980 1.000 80,000 0.9868 1.01%
2024-10-09 0 0.990 0.980 0.990 0.980 0.990 74,000 73,120 0.9881 0.990 0.980 0.990 0.980 0.990 74,000 0.9881 0.00%
2024-10-08 0 0.990 0.990 1.000 0.990 1.020 212,000 212,300 1.0014 0.990 0.990 1.000 0.990 1.020 212,000 1.0014 -2.94%
2024-10-07 0 1.020 1.020 1.030 0.980 1.020 886,000 886,900 1.0010 1.020 1.020 1.030 0.980 1.020 886,000 1.0010 0.00%
2024-10-04 0 1.020 1.020 1.030 1.000 1.030 304,000 307,800 1.0125 1.020 1.020 1.030 1.000 1.030 304,000 1.0125 -0.97%
2024-10-03 0 1.030 1.030 1.040 1.010 1.030 64,000 65,280 1.0200 1.030 1.030 1.040 1.010 1.030 64,000 1.0200 -0.96%
2024-10-02 0 1.040 1.020 1.040 1.000 1.040 88,000 89,620 1.0184 1.040 1.020 1.040 1.000 1.040 88,000 1.0184 0.00%
2024-09-30 0 1.040 1.020 1.040 1.000 1.040 736,000 758,380 1.0304 1.040 1.020 1.040 1.000 1.040 736,000 1.0304 2.97%
2024-09-27 0 1.010 1.000 1.010 1.000 1.030 218,000 220,780 1.0128 1.010 1.000 1.010 1.000 1.030 218,000 1.0128 -1.94%
2024-09-26 0 1.030 1.020 1.030 0.980 1.030 424,000 423,920 0.9998 1.030 1.020 1.030 0.980 1.030 424,000 0.9998 -0.96%
2024-09-25 0 1.040 1.020 1.040 1.010 1.040 88,000 89,260 1.0143 1.040 1.020 1.040 1.010 1.040 88,000 1.0143 0.00%
2024-09-24 0 1.040 1.030 1.040 1.030 1.050 6,000 6,240 1.0400 1.040 1.030 1.040 1.030 1.050 6,000 1.0400 0.97%
2024-09-23 0 1.030 1.030 1.060 1.030 1.050 14,000 14,500 1.0357 1.030 1.030 1.060 1.030 1.050 14,000 1.0357 0.98%
2024-09-20 0 1.020 1.010 1.080 1.000 1.080 50,000 51,120 1.0224 1.020 1.010 1.080 1.000 1.080 50,000 1.0224 -0.97%
2024-09-19 0 1.030 1.020 1.040 1.000 1.070 32,000 32,680 1.0213 1.030 1.020 1.040 1.000 1.070 32,000 1.0213 3.00%
2024-09-17 0 1.000 0.990 1.050 - - 0 0 - 1.000 0.990 1.050 - - 0 - 0.00%
2024-09-16 0 1.000 1.000 1.020 1.000 1.020 22,000 22,160 1.0073 1.000 1.000 1.020 1.000 1.020 22,000 1.0073 -0.99%
2024-09-13 0 1.010 1.010 1.020 1.000 1.020 40,000 40,360 1.0090 1.010 1.010 1.020 1.000 1.020 40,000 1.0090 -0.98%
2024-09-12 0 1.020 1.000 1.040 1.000 1.020 18,000 18,220 1.0122 1.020 1.000 1.040 1.000 1.020 18,000 1.0122 0.99%
2024-09-11 0 1.010 1.000 1.010 1.000 1.010 24,000 24,160 1.0067 1.010 1.000 1.010 1.000 1.010 24,000 1.0067 1.00%
2024-09-10 0 1.000 1.000 1.020 0.980 1.010 14,000 14,000 1.0000 1.000 1.000 1.020 0.980 1.010 14,000 1.0000 0.00%
2024-09-09 0 1.000 1.000 1.020 1.000 1.040 262,000 263,860 1.0071 1.000 1.000 1.020 1.000 1.040 262,000 1.0071 -4.76%
2024-09-05 0 1.050 1.040 1.050 1.040 1.070 104,000 109,180 1.0498 1.050 1.040 1.050 1.040 1.070 104,000 1.0498 0.00%
2024-09-04 0 1.050 1.050 1.060 1.050 1.060 42,000 44,420 1.0576 1.050 1.050 1.060 1.050 1.060 42,000 1.0576 -0.94%
2024-09-03 0 1.060 1.060 1.100 1.060 1.100 4,000 4,320 1.0800 1.060 1.060 1.100 1.060 1.100 4,000 1.0800 0.00%
2024-09-02 0 1.060 1.060 1.090 1.050 1.090 34,000 36,040 1.0600 1.060 1.060 1.090 1.050 1.090 34,000 1.0600 0.00%
2024-08-30 0 1.060 1.060 1.080 1.060 1.090 112,000 119,280 1.0650 1.060 1.060 1.080 1.060 1.090 112,000 1.0650 -1.85%
2024-08-29 0 1.080 1.070 1.080 1.060 1.120 42,000 45,420 1.0814 1.080 1.070 1.080 1.060 1.120 42,000 1.0814 1.89%
2024-08-28 0 1.060 1.060 1.110 1.060 1.130 354,000 383,500 1.0833 1.060 1.060 1.110 1.060 1.130 354,000 1.0833 -6.19%
2024-08-27 0 1.130 1.100 1.140 1.100 1.140 6,000 6,740 1.1233 1.130 1.100 1.140 1.100 1.140 6,000 1.1233 0.00%
2024-08-26 0 1.130 1.100 1.130 - - 0 0 - 1.130 1.100 1.130 - - 0 - 0.00%
2024-08-23 0 1.130 1.110 1.130 1.100 1.130 52,000 57,780 1.1112 1.130 1.110 1.130 1.100 1.130 52,000 1.1112 0.00%
2024-08-22 0 1.130 1.100 1.130 1.100 1.140 6,000 6,720 1.1200 1.130 1.100 1.130 1.100 1.140 6,000 1.1200 2.73%
2024-08-21 0 1.100 1.100 1.130 1.100 1.100 40,000 43,940 1.0985 1.100 1.100 1.130 1.100 1.100 40,000 1.0985 0.00%
2024-08-20 0 1.100 1.100 1.120 1.100 1.120 32,000 35,300 1.1031 1.100 1.100 1.120 1.100 1.120 32,000 1.1031 -2.65%
2024-08-19 0 1.130 1.100 1.130 - - 0 0 - 1.130 1.100 1.130 - - 0 - -0.88%
2024-08-16 0 1.140 1.100 1.150 1.110 1.150 6,000 6,800 1.1333 1.140 1.100 1.150 1.110 1.150 6,000 1.1333 -1.72%
2024-08-15 0 1.160 1.160 1.210 1.160 1.210 4,000 4,740 1.1850 1.160 1.160 1.210 1.160 1.210 4,000 1.1850 -3.33%
2024-08-14 0 1.200 1.150 1.200 - - 0 0 - 1.200 1.150 1.200 - - 0 - 0.00%
2024-08-13 0 1.200 1.150 1.200 1.140 1.200 16,000 18,540 1.1588 1.200 1.150 1.200 1.140 1.200 16,000 1.1588 1.69%
2024-08-12 0 1.180 1.160 1.180 1.150 1.200 34,000 40,020 1.1771 1.180 1.160 1.180 1.150 1.200 34,000 1.1771 2.61%
2024-08-09 0 1.150 1.150 1.220 1.150 1.150 4,000 4,600 1.1500 1.150 1.150 1.220 1.150 1.150 4,000 1.1500 -2.54%
2024-08-08 0 1.180 1.150 1.180 - - 0 0 - 1.180 1.150 1.180 - - 0 - 0.00%
2024-08-07 0 1.180 1.160 1.180 1.180 1.210 306,000 365,460 1.1943 1.180 1.160 1.180 1.180 1.210 306,000 1.1943 -2.48%
2024-08-06 0 1.210 1.210 1.230 1.210 1.220 4,000 4,860 1.2150 1.210 1.210 1.230 1.210 1.220 4,000 1.2150 -3.20%
2024-08-05 0 1.250 1.220 1.290 - - 0 0 - 1.250 1.220 1.290 - - 0 - 0.00%
2024-08-02 0 1.250 1.220 1.250 - - 0 0 - 1.250 1.220 1.250 - - 0 - -3.10%
2024-08-01 0 1.290 1.220 1.290 - - 0 0 - 1.290 1.220 1.290 - - 0 - 0.00%
2024-07-31 0 1.290 1.220 1.290 1.250 1.290 16,000 20,080 1.2550 1.290 1.220 1.290 1.250 1.290 16,000 1.2550 1.57%
2024-07-30 0 1.270 1.230 1.270 - - 0 0 - 1.270 1.230 1.270 - - 0 - -0.78%
2024-07-29 0 1.280 1.210 1.290 - - 0 0 - 1.280 1.210 1.290 - - 0 - 0.00%
2024-07-26 0 1.280 1.210 1.280 - - 0 0 - 1.280 1.210 1.280 - - 0 - 0.00%
2024-07-25 0 1.280 1.210 1.280 1.220 1.280 20,000 24,680 1.2340 1.280 1.210 1.280 1.220 1.280 20,000 1.2340 0.00%
2024-07-24 0 1.280 1.220 1.280 - - 0 0 - 1.280 1.220 1.280 - - 0 - -0.78%
2024-07-23 0 1.290 1.220 1.290 - - 0 0 - 1.290 1.220 1.290 - - 0 - 0.00%
2024-07-22 0 1.290 1.220 1.290 - - 0 0 - 1.290 1.220 1.290 - - 0 - 0.00%
2024-07-19 0 1.290 1.250 1.290 1.250 1.290 46,000 59,260 1.2883 1.290 1.250 1.290 1.250 1.290 46,000 1.2883 0.00%
2024-07-18 0 1.290 1.260 1.300 1.230 1.300 96,000 123,680 1.2883 1.290 1.260 1.300 1.230 1.300 96,000 1.2883 -0.77%
2024-07-17 0 1.300 1.270 1.300 1.200 1.310 592,000 759,440 1.2828 1.300 1.270 1.300 1.200 1.310 592,000 1.2828 0.00%
2024-07-16 0 1.300 1.250 1.310 1.280 1.300 184,000 237,900 1.2929 1.300 1.250 1.310 1.280 1.300 184,000 1.2929 1.56%
2024-07-15 0 1.280 1.250 1.280 1.210 1.280 38,000 48,500 1.2763 1.280 1.250 1.280 1.210 1.280 38,000 1.2763 -0.78%
2024-07-12 0 1.290 1.220 1.290 - - 0 0 - 1.290 1.220 1.290 - - 0 - 0.00%
2024-07-11 0 1.290 1.230 1.300 - - 0 0 - 1.290 1.230 1.300 - - 0 - 0.00%
2024-07-10 0 1.290 1.280 1.290 1.260 1.290 214,000 271,760 1.2699 1.290 1.280 1.290 1.260 1.290 214,000 1.2699 0.00%
2024-07-09 0 1.290 1.260 1.290 - - 0 0 - 1.290 1.260 1.290 - - 0 - 0.00%
2024-07-08 0 1.290 1.280 1.290 1.280 1.300 314,000 403,240 1.2842 1.290 1.280 1.290 1.280 1.300 314,000 1.2842 0.78%
2024-07-05 0 1.280 1.270 1.280 1.270 1.280 82,000 104,240 1.2712 1.280 1.270 1.280 1.270 1.280 82,000 1.2712 0.00%
2024-07-04 0 1.280 1.250 1.280 1.280 1.280 2,000 2,560 1.2800 1.280 1.250 1.280 1.280 1.280 2,000 1.2800 2.40%
2024-07-03 0 1.250 1.240 1.250 1.220 1.250 64,000 78,800 1.2313 1.250 1.240 1.250 1.220 1.250 64,000 1.2313 0.81%
2024-07-02 0 1.240 1.220 1.240 1.200 1.240 48,000 58,460 1.2179 1.240 1.220 1.240 1.200 1.240 48,000 1.2179 0.00%
2024-06-28 0 1.240 1.230 1.270 1.240 1.240 12,000 14,880 1.2400 1.240 1.230 1.270 1.240 1.240 12,000 1.2400 0.00%
2024-06-27 0 1.240 1.240 1.270 1.240 1.270 98,000 122,940 1.2545 1.240 1.240 1.270 1.240 1.270 98,000 1.2545 -2.36%
2024-06-26 0 1.270 1.270 1.280 1.250 1.300 556,000 706,840 1.2713 1.270 1.270 1.280 1.250 1.300 556,000 1.2713 3.25%
2024-06-25 0 1.230 1.220 1.230 1.190 1.250 730,000 897,980 1.2301 1.230 1.220 1.230 1.190 1.250 730,000 1.2301 3.36%
2024-06-24 0 1.190 1.180 1.190 1.180 1.190 6,000 7,120 1.1867 1.190 1.180 1.190 1.180 1.190 6,000 1.1867 3.48%
2024-06-21 0 1.150 1.120 1.160 1.150 1.180 58,000 66,760 1.1510 1.150 1.120 1.160 1.150 1.180 58,000 1.1510 2.68%
2024-06-20 0 1.120 1.100 1.200 - - 0 0 - 1.120 1.100 1.200 - - 0 - 0.00%
2024-06-19 0 1.120 1.120 1.200 1.100 1.190 18,000 19,980 1.1100 1.120 1.120 1.200 1.100 1.190 18,000 1.1100 -2.61%
2024-06-18 0 1.150 1.100 1.150 - - 0 0 - 1.150 1.100 1.150 - - 0 - -4.17%
2024-06-17 0 1.200 1.120 1.180 1.120 1.220 78,000 88,060 1.1290 1.200 1.120 1.180 1.120 1.220 78,000 1.1290 9.09%
2024-06-14 0 1.100 1.080 1.100 1.100 1.100 6,000 6,600 1.1000 1.100 1.080 1.100 1.100 1.100 6,000 1.1000 0.00%
2024-06-13 0 1.100 1.100 1.120 1.090 1.100 28,000 30,540 1.0907 1.100 1.100 1.120 1.090 1.100 28,000 1.0907 1.85%
2024-06-12 0 1.080 1.080 1.110 1.080 1.110 298,000 329,080 1.1043 1.080 1.080 1.110 1.080 1.110 298,000 1.1043 0.00%
2024-06-11 0 1.080 1.060 1.100 1.070 1.080 22,000 23,560 1.0709 1.080 1.060 1.100 1.070 1.080 22,000 1.0709 0.93%
2024-06-07 0 1.070 1.050 1.090 1.070 1.070 2,000 2,140 1.0700 1.070 1.050 1.090 1.070 1.070 2,000 1.0700 1.90%
2024-06-06 0 1.050 1.050 1.080 1.050 1.070 24,000 25,640 1.0683 1.050 1.050 1.080 1.050 1.070 24,000 1.0683 -2.78%
2024-06-05 0 1.080 1.060 1.080 - - 0 0 - 1.080 1.060 1.080 - - 0 - 0.00%
2024-06-04 0 1.080 1.050 1.080 1.050 1.080 22,000 23,160 1.0527 1.080 1.050 1.080 1.050 1.080 22,000 1.0527 -1.82%
2024-06-03 0 1.100 1.050 1.100 1.050 1.100 14,000 14,800 1.0571 1.100 1.050 1.100 1.050 1.100 14,000 1.0571 4.76%
2024-05-31 0 1.050 1.050 1.060 1.050 1.050 10,000 10,500 1.0500 1.050 1.050 1.060 1.050 1.050 10,000 1.0500 -0.94%
2024-05-30 0 1.060 1.050 1.100 - - 0 0 - 1.060 1.050 1.100 - - 0 - 0.00%
2024-05-29 0 1.060 1.050 1.060 1.050 1.060 62,000 65,700 1.0597 1.060 1.050 1.060 1.050 1.060 62,000 1.0597 -3.64%
2024-05-28 0 1.100 1.070 1.100 1.070 1.100 22,000 23,600 1.0727 1.100 1.070 1.100 1.070 1.100 22,000 1.0727 3.77%
2024-05-27 0 1.060 1.050 1.080 1.040 1.060 31,000 32,750 1.0565 1.060 1.050 1.080 1.040 1.060 31,000 1.0565 0.00%
2024-05-24 0 1.060 1.050 1.060 1.060 1.060 18,000 19,080 1.0600 1.060 1.050 1.060 1.060 1.060 18,000 1.0600 0.00%
2024-05-23 0 1.060 1.050 1.080 - - 0 0 - 1.060 1.050 1.080 - - 0 - 0.00%
2024-05-22 0 1.060 1.060 1.070 - - 0 0 - 1.060 1.060 1.070 - - 0 - 0.00%
2024-05-21 0 1.060 1.040 1.090 1.030 1.060 48,000 49,820 1.0379 1.060 1.040 1.090 1.030 1.060 48,000 1.0379 0.95%
2024-05-20 0 1.050 1.040 1.050 1.050 1.070 252,000 266,140 1.0561 1.050 1.040 1.050 1.050 1.070 252,000 1.0561 0.00%
2024-05-17 0 1.050 1.040 1.090 1.040 1.050 22,000 23,000 1.0455 1.050 1.040 1.090 1.040 1.050 22,000 1.0455 -0.94%
2024-05-16 0 1.060 1.050 1.060 1.060 1.080 26,000 27,600 1.0615 1.060 1.050 1.060 1.060 1.080 26,000 1.0615 0.00%
2024-05-14 0 1.060 1.050 1.090 1.030 1.060 12,000 12,440 1.0367 1.060 1.050 1.090 1.030 1.060 12,000 1.0367 0.00%
2024-05-13 0 1.060 1.050 1.100 1.050 1.060 32,000 33,880 1.0588 1.060 1.050 1.100 1.050 1.060 32,000 1.0588 0.00%
2024-05-10 0 1.060 1.040 1.080 1.060 1.060 2,000 2,120 1.0600 1.060 1.040 1.080 1.060 1.060 2,000 1.0600 1.92%
2024-05-09 0 1.040 1.040 1.060 1.040 1.040 2,000 2,080 1.0400 1.040 1.040 1.060 1.040 1.040 2,000 1.0400 0.00%
2024-05-08 0 1.040 1.040 1.080 1.040 1.080 64,000 66,980 1.0466 1.040 1.040 1.080 1.040 1.080 64,000 1.0466 -1.89%
2024-05-07 0 1.060 1.040 1.060 - - 0 0 - 1.060 1.040 1.060 - - 0 - 0.00%
2024-05-06 0 1.060 1.040 1.070 1.060 1.060 2,000 2,120 1.0600 1.060 1.040 1.070 1.060 1.060 2,000 1.0600 2.91%
2024-05-03 0 1.030 1.030 1.050 1.030 1.040 22,000 22,820 1.0373 1.030 1.030 1.050 1.030 1.040 22,000 1.0373 -0.96%
2024-05-02 0 1.040 1.040 1.060 - - 0 0 - 1.040 1.040 1.060 - - 0 - 0.97%
2024-04-30 0 1.030 1.030 1.040 1.030 1.040 32,000 33,260 1.0394 1.030 1.030 1.040 1.030 1.040 32,000 1.0394 -0.96%
2024-04-29 0 1.040 1.030 1.060 1.040 1.050 64,000 66,820 1.0441 1.040 1.030 1.060 1.040 1.050 64,000 1.0441 -2.80%
2024-04-26 0 1.070 1.030 1.070 - - 0 0 - 1.070 1.030 1.070 - - 0 - 0.00%
2024-04-25 0 1.070 1.040 1.070 1.030 1.070 134,000 138,960 1.0370 1.070 1.040 1.070 1.030 1.070 134,000 1.0370 2.88%
2024-04-24 0 1.040 1.040 1.110 1.030 1.090 52,000 54,000 1.0385 1.040 1.040 1.110 1.030 1.090 52,000 1.0385 -5.45%
2024-04-23 0 1.100 1.060 1.110 - - 0 0 - 1.100 1.060 1.110 - - 0 - 0.00%
2024-04-22 0 1.100 1.050 1.100 1.040 1.100 14,000 14,820 1.0586 1.100 1.050 1.100 1.040 1.100 14,000 1.0586 0.00%
2024-04-19 0 1.100 1.100 1.110 - - 0 0 - 1.100 1.100 1.110 - - 0 - 2.80%
2024-04-18 0 1.070 1.030 1.070 1.070 1.070 22,000 23,540 1.0700 1.070 1.030 1.070 1.070 1.070 22,000 1.0700 -4.46%
2024-04-17 0 1.120 1.080 1.120 1.060 1.130 12,000 12,860 1.0717 1.120 1.080 1.120 1.060 1.130 12,000 1.0717 5.66%
2024-04-16 0 1.060 1.050 1.070 1.060 1.060 54,000 57,240 1.0600 1.060 1.050 1.070 1.060 1.060 54,000 1.0600 -0.93%
2024-04-15 0 1.070 1.050 1.070 1.070 1.070 4,000 4,280 1.0700 1.070 1.050 1.070 1.070 1.070 4,000 1.0700 0.00%
2024-04-12 0 1.070 1.050 1.070 1.000 1.070 154,000 160,880 1.0447 1.070 1.050 1.070 1.000 1.070 154,000 1.0447 0.00%
2024-04-11 0 1.070 1.060 1.070 1.070 1.070 6,000 6,420 1.0700 1.070 1.060 1.070 1.070 1.070 6,000 1.0700 0.00%
2024-04-10 0 1.070 1.060 1.080 1.070 1.100 4,000 4,340 1.0850 1.070 1.060 1.080 1.070 1.100 4,000 1.0850 -2.73%
2024-04-09 0 1.100 1.070 1.110 1.040 1.100 184,000 194,660 1.0579 1.100 1.070 1.110 1.040 1.100 184,000 1.0579 3.77%
2024-04-08 0 1.060 1.060 1.100 1.060 1.100 24,000 26,060 1.0858 1.060 1.060 1.100 1.060 1.100 24,000 1.0858 -5.36%
2024-04-05 0 1.120 1.060 1.130 - - 0 0 - 1.120 1.060 1.130 - - 0 - -0.88%
2024-04-03 0 1.130 1.080 1.130 1.080 1.130 22,000 24,140 1.0973 1.130 1.080 1.130 1.080 1.130 22,000 1.0973 4.63%
2024-04-02 0 1.080 1.080 1.090 1.080 1.240 266,000 291,360 1.0953 1.080 1.080 1.090 1.080 1.240 266,000 1.0953 1.89%
2024-03-28 0 1.060 1.060 1.130 1.040 1.120 58,000 61,780 1.0652 1.060 1.060 1.130 1.040 1.120 58,000 1.0652 1.92%
2024-03-27 0 1.040 1.040 1.120 1.010 1.130 70,000 74,260 1.0609 1.040 1.040 1.120 1.010 1.130 70,000 1.0609 -12.61%
2024-03-26 0 1.190 1.140 1.200 - - 0 0 - 1.190 1.140 1.200 - - 0 - 0.00%
2024-03-25 0 1.190 1.140 1.190 - - 0 0 - 1.190 1.140 1.190 - - 0 - 0.00%
2024-03-22 0 1.190 1.140 1.190 - - 0 0 - 1.190 1.140 1.190 - - 0 - 0.00%
2024-03-21 0 1.190 1.160 1.190 1.120 1.190 80,000 91,540 1.1443 1.190 1.160 1.190 1.120 1.190 80,000 1.1443 -0.83%
2024-03-20 0 1.200 1.130 1.200 - - 0 0 - 1.200 1.130 1.200 - - 0 - 0.00%
2024-03-19 0 1.200 1.130 1.200 1.200 1.200 16,000 19,200 1.2000 1.200 1.130 1.200 1.200 1.200 16,000 1.2000 0.00%
2024-03-18 0 1.200 1.160 1.200 1.180 1.200 18,000 21,280 1.1822 1.200 1.160 1.200 1.180 1.200 18,000 1.1822 1.69%
2024-03-15 0 1.180 1.140 1.180 - - 0 0 - 1.180 1.140 1.180 - - 0 - -0.84%
2024-03-14 0 1.190 1.140 1.190 - - 0 0 - 1.190 1.140 1.190 - - 0 - -0.83%
2024-03-13 0 1.200 1.140 1.200 1.200 1.200 2,000 2,400 1.2000 1.200 1.140 1.200 1.200 1.200 2,000 1.2000 1.69%
2024-03-12 0 1.180 1.160 1.180 1.160 1.180 14,000 16,320 1.1657 1.180 1.160 1.180 1.160 1.180 14,000 1.1657 0.00%
2024-03-11 0 1.180 1.150 1.180 1.130 1.180 10,000 11,520 1.1520 1.180 1.150 1.180 1.130 1.180 10,000 1.1520 0.00%
2024-03-08 0 1.180 1.130 1.180 - - 0 0 - 1.180 1.130 1.180 - - 0 - 0.00%
2024-03-07 0 1.180 1.130 1.180 - - 0 0 - 1.180 1.130 1.180 - - 0 - 0.00%
2024-03-06 0 1.180 1.130 1.180 1.190 1.190 2,000 2,380 1.1900 1.180 1.130 1.180 1.190 1.190 2,000 1.1900 0.00%
2024-03-05 0 1.180 1.150 1.180 - - 0 0 - 1.180 1.150 1.180 - - 0 - 0.00%
2024-03-04 0 1.180 1.150 1.180 1.180 1.180 2,000 2,360 1.1800 1.180 1.150 1.180 1.180 1.180 2,000 1.1800 0.00%
2024-03-01 0 1.180 1.160 1.180 1.130 1.180 54,000 62,100 1.1500 1.180 1.160 1.180 1.130 1.180 54,000 1.1500 0.00%
2024-02-29 0 1.180 1.150 1.180 - - 0 0 - 1.180 1.150 1.180 - - 0 - 0.00%
2024-02-28 0 1.180 1.140 1.180 - - 0 0 - 1.180 1.140 1.180 - - 0 - 0.00%
2024-02-27 0 1.180 1.150 1.180 - - 0 0 - 1.180 1.150 1.180 - - 0 - 0.00%
2024-02-26 0 1.180 1.150 1.180 1.170 1.180 12,000 14,060 1.1717 1.180 1.150 1.180 1.170 1.180 12,000 1.1717 0.00%
2024-02-23 0 1.180 1.150 1.180 - - 2,000 2,360 1.1800 1.180 1.150 1.180 - - 2,000 1.1800 0.00%
2024-02-22 0 1.180 1.160 1.180 - - 0 0 - 1.180 1.160 1.180 - - 0 - 0.00%
2024-02-21 0 1.180 1.160 1.180 1.150 1.180 40,000 46,600 1.1650 1.180 1.160 1.180 1.150 1.180 40,000 1.1650 0.00%
2024-02-20 0 1.180 1.140 1.180 1.180 1.210 8,000 9,500 1.1875 1.180 1.140 1.180 1.180 1.210 8,000 1.1875 -0.84%
2024-02-19 0 1.190 1.170 1.190 1.180 1.190 34,000 40,160 1.1812 1.190 1.170 1.190 1.180 1.190 34,000 1.1812 -3.25%
2024-02-16 0 1.230 1.200 1.230 1.180 1.230 98,000 117,200 1.1959 1.230 1.200 1.230 1.180 1.230 98,000 1.1959 2.50%
2024-02-15 0 1.200 1.180 1.200 1.170 1.240 60,000 71,540 1.1923 1.200 1.180 1.200 1.170 1.240 60,000 1.1923 0.00%
2024-02-14 0 1.200 1.180 1.200 1.180 1.230 160,000 189,480 1.1843 1.200 1.180 1.200 1.180 1.230 160,000 1.1843 1.69%
2024-02-09 0 1.180 1.140 1.180 1.180 1.180 6,000 7,080 1.1800 1.180 1.140 1.180 1.180 1.180 6,000 1.1800 -3.28%
2024-02-08 0 1.220 1.170 1.220 1.220 1.280 142,000 176,660 1.2441 1.220 1.170 1.220 1.220 1.280 142,000 1.2441 -6.15%
2024-02-07 0 1.300 1.290 1.300 1.250 1.340 232,500 297,785 1.2808 1.300 1.290 1.300 1.250 1.340 232,500 1.2808 0.00%
2024-02-06 0 1.300 1.290 1.300 1.250 1.300 132,000 168,140 1.2738 1.300 1.290 1.300 1.250 1.300 132,000 1.2738 4.00%
2024-02-05 0 1.250 1.240 1.250 1.200 1.280 94,000 115,660 1.2304 1.250 1.240 1.250 1.200 1.280 94,000 1.2304 2.46%
2024-02-02 0 1.220 1.220 1.250 1.210 1.280 148,000 183,160 1.2376 1.220 1.220 1.250 1.210 1.280 148,000 1.2376 -1.61%
2024-02-01 0 1.240 1.200 1.240 - - 0 0 - 1.240 1.200 1.240 - - 0 - 0.00%
2024-01-31 0 1.240 1.230 1.240 1.210 1.240 36,000 44,160 1.2267 1.240 1.230 1.240 1.210 1.240 36,000 1.2267 0.00%
2024-01-30 0 1.240 1.230 1.240 1.230 1.240 48,000 59,160 1.2325 1.240 1.230 1.240 1.230 1.240 48,000 1.2325 0.81%
2024-01-29 0 1.230 1.210 1.230 1.210 1.240 100,000 123,200 1.2320 1.230 1.210 1.230 1.210 1.240 100,000 1.2320 0.00%
2024-01-26 0 1.230 1.220 1.230 1.200 1.230 124,000 151,400 1.2210 1.230 1.220 1.230 1.200 1.230 124,000 1.2210 0.00%
2024-01-25 0 1.230 1.220 1.230 1.200 1.230 310,000 378,300 1.2203 1.230 1.220 1.230 1.200 1.230 310,000 1.2203 1.65%
2024-01-24 0 1.210 1.200 1.210 1.190 1.220 426,000 511,160 1.1999 1.210 1.200 1.210 1.190 1.220 426,000 1.1999 1.68%
2024-01-23 0 1.190 1.180 1.190 1.180 1.190 62,000 73,560 1.1865 1.190 1.180 1.190 1.180 1.190 62,000 1.1865 0.85%
2024-01-22 0 1.180 1.160 1.180 1.160 1.200 108,000 127,480 1.1804 1.180 1.160 1.180 1.160 1.200 108,000 1.1804 -0.84%
2024-01-19 0 1.190 1.160 1.190 1.150 1.200 154,000 179,900 1.1682 1.190 1.160 1.190 1.150 1.200 154,000 1.1682 2.59%
2024-01-18 0 1.160 1.150 1.160 1.130 1.170 188,000 216,920 1.1538 1.160 1.150 1.160 1.130 1.170 188,000 1.1538 4.50%
2024-01-17 0 1.110 1.100 1.140 1.110 1.190 104,000 119,540 1.1494 1.110 1.100 1.140 1.110 1.190 104,000 1.1494 -3.48%
2024-01-16 0 1.150 1.140 1.150 1.140 1.170 122,000 140,700 1.1533 1.150 1.140 1.150 1.140 1.170 122,000 1.1533 0.88%
2024-01-15 0 1.140 1.140 1.150 1.140 1.180 60,000 69,500 1.1583 1.140 1.140 1.150 1.140 1.180 60,000 1.1583 -3.39%
2024-01-12 0 1.180 1.160 1.180 1.170 1.180 4,000 4,700 1.1750 1.180 1.160 1.180 1.170 1.180 4,000 1.1750 1.72%
2024-01-11 0 1.160 1.150 1.160 1.160 1.180 22,000 25,560 1.1618 1.160 1.150 1.160 1.160 1.180 22,000 1.1618 0.00%
2024-01-10 0 1.160 1.150 1.190 1.160 1.160 4,000 4,640 1.1600 1.160 1.150 1.190 1.160 1.160 4,000 1.1600 -2.52%
2024-01-09 0 1.190 1.160 1.190 - - 0 0 - 1.190 1.160 1.190 - - 0 - -0.83%
2024-01-08 0 1.200 1.170 1.200 1.200 1.200 2,000 2,400 1.2000 1.200 1.170 1.200 1.200 1.200 2,000 1.2000 3.45%
2024-01-05 0 1.160 1.150 1.170 1.150 1.180 18,000 21,000 1.1667 1.160 1.150 1.170 1.150 1.180 18,000 1.1667 -2.52%
2024-01-04 0 1.190 1.170 1.190 1.180 1.190 42,000 49,940 1.1890 1.190 1.170 1.190 1.180 1.190 42,000 1.1890 -0.83%
2024-01-03 0 1.200 1.190 1.200 - - 0 0 - 1.200 1.190 1.200 - - 0 - 0.00%
2024-01-02 0 1.200 1.190 1.200 1.160 1.200 20,000 23,520 1.1760 1.200 1.190 1.200 1.160 1.200 20,000 1.1760 2.56%
2023-12-29 0 1.170 1.170 1.190 1.150 1.170 56,000 64,980 1.1604 1.170 1.170 1.190 1.150 1.170 56,000 1.1604 0.86%
2023-12-28 0 1.160 1.160 1.170 1.160 1.190 190,000 222,700 1.1721 1.160 1.160 1.170 1.160 1.190 190,000 1.1721 -2.52%
2023-12-27 0 1.190 1.180 1.190 1.110 1.190 168,000 195,600 1.1643 1.190 1.180 1.190 1.110 1.190 168,000 1.1643 -0.83%
2023-12-22 0 1.200 1.170 1.200 - - 0 0 - 1.200 1.170 1.200 - - 0 - -1.64%
2023-12-21 0 1.220 1.200 1.220 1.190 1.240 6,000 7,340 1.2233 1.220 1.200 1.220 1.190 1.240 6,000 1.2233 2.52%
2023-12-20 0 1.190 1.180 1.200 1.170 1.210 134,000 159,580 1.1909 1.190 1.180 1.200 1.170 1.210 134,000 1.1909 0.00%
2023-12-19 0 1.190 1.180 1.190 - - 0 0 - 1.190 1.180 1.190 - - 0 - 0.00%
2023-12-18 0 1.190 1.180 1.190 1.160 1.190 358,000 420,620 1.1749 1.190 1.180 1.190 1.160 1.190 358,000 1.1749 -0.83%
2023-12-15 0 1.200 1.190 1.200 1.160 1.200 82,000 97,240 1.1859 1.200 1.190 1.200 1.160 1.200 82,000 1.1859 1.69%
2023-12-14 0 1.180 1.180 1.200 1.180 1.210 354,000 422,120 1.1924 1.180 1.180 1.200 1.180 1.210 354,000 1.1924 -1.67%
2023-12-13 0 1.200 1.190 1.200 1.190 1.210 272,000 325,860 1.1980 1.200 1.190 1.200 1.190 1.210 272,000 1.1980 0.00%
2023-12-12 0 1.200 1.190 1.200 1.180 1.200 72,000 85,660 1.1897 1.200 1.190 1.200 1.180 1.200 72,000 1.1897 0.00%
2023-12-11 0 1.200 1.190 1.200 1.170 1.200 118,000 140,200 1.1881 1.200 1.190 1.200 1.170 1.200 118,000 1.1881 0.00%
2023-12-08 0 1.200 1.190 1.200 1.130 1.280 102,000 122,060 1.1967 1.200 1.190 1.200 1.130 1.280 102,000 1.1967 0.84%
2023-12-07 0 1.190 1.180 1.190 1.160 1.190 94,000 110,700 1.1777 1.190 1.180 1.190 1.160 1.190 94,000 1.1777 0.00%
2023-12-06 0 1.190 1.190 1.200 1.180 1.210 408,000 489,080 1.1987 1.190 1.190 1.200 1.180 1.210 408,000 1.1987 1.71%
2023-12-05 0 1.170 1.170 1.190 1.170 1.190 96,000 113,080 1.1779 1.170 1.170 1.190 1.170 1.190 96,000 1.1779 -0.85%
2023-12-04 0 1.180 1.180 1.190 1.160 1.200 266,000 315,440 1.1859 1.180 1.180 1.190 1.160 1.200 266,000 1.1859 1.72%
2023-12-01 0 1.160 1.150 1.160 1.160 1.200 344,000 407,460 1.1845 1.160 1.150 1.160 1.160 1.200 344,000 1.1845 -2.52%
2023-11-30 0 1.190 1.160 1.190 1.150 1.200 194,000 228,600 1.1784 1.190 1.160 1.190 1.150 1.200 194,000 1.1784 0.00%
2023-11-29 0 1.190 1.190 1.200 1.180 1.200 78,000 92,760 1.1892 1.190 1.190 1.200 1.180 1.200 78,000 1.1892 0.85%
2023-11-28 0 1.180 1.180 1.200 1.160 1.190 72,000 85,220 1.1836 1.180 1.180 1.200 1.160 1.190 72,000 1.1836 -0.84%
2023-11-27 0 1.190 1.170 1.190 1.170 1.200 22,000 25,940 1.1791 1.190 1.170 1.190 1.170 1.200 22,000 1.1791 0.00%
2023-11-24 0 1.190 1.190 1.210 1.180 1.260 458,000 563,580 1.2305 1.190 1.190 1.210 1.180 1.260 458,000 1.2305 -0.83%
2023-11-23 0 1.200 1.150 1.200 1.100 1.200 12,000 13,900 1.1583 1.200 1.150 1.200 1.100 1.200 12,000 1.1583 9.09%
2023-11-22 0 1.100 1.090 1.120 1.060 1.120 86,000 93,320 1.0851 1.100 1.090 1.120 1.060 1.120 86,000 1.0851 3.77%
2023-11-21 0 1.060 1.060 1.090 1.060 1.110 126,000 136,680 1.0848 1.060 1.060 1.090 1.060 1.110 126,000 1.0848 1.92%
2023-11-20 0 1.040 1.040 1.060 1.040 1.110 148,000 157,480 1.0641 1.040 1.040 1.060 1.040 1.110 148,000 1.0641 -7.96%
2023-11-17 0 1.130 1.120 1.140 1.100 1.130 76,000 84,980 1.1182 1.130 1.120 1.140 1.100 1.130 76,000 1.1182 0.89%
2023-11-16 0 1.120 1.130 1.140 1.080 1.140 54,000 59,900 1.1093 1.120 1.130 1.140 1.080 1.140 54,000 1.1093 0.00%
2023-11-15 0 1.120 1.120 1.140 1.120 1.140 16,000 17,960 1.1225 1.120 1.120 1.140 1.120 1.140 16,000 1.1225 -1.75%
2023-11-14 0 1.140 1.120 1.150 1.110 1.150 28,000 31,900 1.1393 1.140 1.120 1.150 1.110 1.150 28,000 1.1393 -0.87%
2023-11-13 0 1.150 1.150 1.180 1.150 1.180 8,000 9,260 1.1575 1.150 1.150 1.180 1.150 1.180 8,000 1.1575 -0.86%
2023-11-10 0 1.160 1.150 1.210 1.150 1.210 8,000 9,340 1.1675 1.160 1.150 1.210 1.150 1.210 8,000 1.1675 0.87%
2023-11-09 0 1.150 1.130 1.150 1.150 1.160 4,000 4,620 1.1550 1.150 1.130 1.150 1.150 1.160 4,000 1.1550 -4.17%
2023-11-08 0 1.200 1.160 1.200 1.120 1.210 358,000 435,360 1.2161 1.200 1.160 1.200 1.120 1.210 358,000 1.2161 2.56%
2023-11-07 0 1.170 1.120 1.240 - - 0 0 - 1.170 1.120 1.240 - - 0 - 0.00%
2023-11-06 0 1.170 1.140 1.180 1.120 1.170 54,000 61,460 1.1381 1.170 1.140 1.180 1.120 1.170 54,000 1.1381 -2.50%
2023-11-03 0 1.200 1.160 1.230 1.150 1.200 10,000 11,740 1.1740 1.200 1.160 1.230 1.150 1.200 10,000 1.1740 1.69%
2023-11-02 0 1.180 1.160 1.220 1.120 1.220 8,000 9,400 1.1750 1.180 1.160 1.220 1.120 1.220 8,000 1.1750 1.72%
2023-11-01 0 1.160 1.110 1.170 1.090 1.160 40,000 44,280 1.1070 1.160 1.110 1.170 1.090 1.160 40,000 1.1070 3.57%
2023-10-31 0 1.120 1.110 1.120 1.130 1.160 22,000 25,020 1.1373 1.120 1.110 1.120 1.130 1.160 22,000 1.1373 -3.45%
2023-10-30 0 1.160 1.140 1.160 1.140 1.180 10,000 11,660 1.1660 1.160 1.140 1.160 1.140 1.180 10,000 1.1660 -3.33%
2023-10-27 0 1.200 1.140 1.200 - - 0 0 - 1.200 1.140 1.200 - - 0 - 0.00%
2023-10-26 0 1.200 1.130 1.200 - - 0 0 - 1.200 1.130 1.200 - - 0 - 0.00%
2023-10-25 0 1.200 1.160 1.210 1.150 1.210 8,000 9,440 1.1800 1.200 1.160 1.210 1.150 1.210 8,000 1.1800 4.35%
2023-10-24 0 1.150 1.150 1.220 1.150 1.180 4,000 4,660 1.1650 1.150 1.150 1.220 1.150 1.180 4,000 1.1650 -0.86%
2023-10-20 0 1.160 1.160 1.210 1.160 1.200 10,000 11,680 1.1680 1.160 1.160 1.210 1.160 1.200 10,000 1.1680 -4.13%
2023-10-19 0 1.210 1.180 1.210 1.160 1.220 6,000 7,120 1.1867 1.210 1.180 1.210 1.160 1.220 6,000 1.1867 2.54%
2023-10-18 0 1.180 1.140 1.210 - - 0 0 - 1.180 1.140 1.210 - - 0 - 0.00%
2023-10-17 0 1.180 1.140 1.190 1.100 1.190 212,000 240,220 1.1331 1.180 1.140 1.190 1.100 1.190 212,000 1.1331 0.00%
2023-10-16 0 1.180 1.180 1.210 1.170 1.260 190,000 232,420 1.2233 1.180 1.180 1.210 1.170 1.260 190,000 1.2233 -1.67%
2023-10-13 0 1.200 1.180 1.210 1.150 1.200 24,000 28,040 1.1683 1.200 1.180 1.210 1.150 1.200 24,000 1.1683 -0.83%
2023-10-12 0 1.210 1.160 1.210 1.140 1.210 8,000 9,500 1.1875 1.210 1.160 1.210 1.140 1.210 8,000 1.1875 8.04%
2023-10-11 0 1.120 1.120 1.170 1.120 1.170 56,000 64,940 1.1596 1.120 1.120 1.170 1.120 1.170 56,000 1.1596 3.70%
2023-10-10 0 1.080 1.080 1.140 1.080 1.110 64,000 70,400 1.1000 1.080 1.080 1.140 1.080 1.110 64,000 1.1000 -6.09%
2023-10-09 0 1.150 1.110 1.150 - - 0 0 - 1.150 1.110 1.150 - - 0 - -5.74%
2023-10-06 0 1.220 1.210 1.220 1.180 1.220 14,000 16,860 1.2043 1.220 1.210 1.220 1.180 1.220 14,000 1.2043 0.00%
2023-10-05 0 1.220 1.200 1.220 1.170 1.240 24,000 28,880 1.2033 1.220 1.200 1.220 1.170 1.240 24,000 1.2033 0.83%
2023-10-04 0 1.210 1.200 1.210 1.150 1.210 18,000 21,520 1.1956 1.210 1.200 1.210 1.150 1.210 18,000 1.1956 0.00%
2023-10-03 0 1.210 1.130 1.210 1.210 1.210 2,000 2,420 1.2100 1.210 1.130 1.210 1.210 1.210 2,000 1.2100 0.00%
2023-09-29 0 1.210 1.140 1.230 - - 0 0 - 1.210 1.140 1.230 - - 0 - 0.00%
2023-09-28 0 1.210 1.200 1.210 1.160 1.210 176,000 208,440 1.1843 1.210 1.200 1.210 1.160 1.210 176,000 1.1843 0.00%
2023-09-27 0 1.210 1.200 1.210 1.130 1.220 537,000 639,040 1.1900 1.210 1.200 1.210 1.130 1.220 537,000 1.1900 4.31%
2023-09-26 0 1.160 1.140 1.160 1.030 1.180 634,000 703,900 1.1103 1.160 1.140 1.160 1.030 1.180 634,000 1.1103 9.43%
2023-09-25 0 1.060 1.060 1.100 1.050 1.110 662,000 721,340 1.0896 1.060 1.060 1.100 1.050 1.110 662,000 1.0896 -1.85%
2023-09-22 0 1.080 1.070 1.100 1.030 1.090 142,000 153,620 1.0818 1.080 1.070 1.100 1.030 1.090 142,000 1.0818 0.00%
2023-09-21 0 1.080 1.070 1.080 1.070 1.180 178,000 193,520 1.0872 1.080 1.070 1.080 1.070 1.180 178,000 1.0872 0.00%
2023-09-20 0 1.080 1.060 1.080 1.050 1.080 88,000 94,340 1.0720 1.080 1.060 1.080 1.050 1.080 88,000 1.0720 -0.92%
2023-09-19 0 1.090 1.070 1.090 1.040 1.090 106,000 114,020 1.0757 1.090 1.070 1.090 1.040 1.090 106,000 1.0757 0.00%
2023-09-18 0 1.090 1.070 1.100 1.070 1.150 72,000 79,820 1.1086 1.090 1.070 1.100 1.070 1.150 72,000 1.1086 -1.80%
2023-09-15 0 1.110 1.080 1.110 1.050 1.140 216,000 233,980 1.0832 1.110 1.080 1.110 1.050 1.140 216,000 1.0832 3.74%
2023-09-14 0 1.070 1.090 1.100 1.060 1.100 86,000 92,160 1.0716 1.070 1.090 1.100 1.060 1.100 86,000 1.0716 0.00%
2023-09-13 0 1.070 1.050 1.090 1.050 1.070 80,000 84,920 1.0615 1.070 1.050 1.090 1.050 1.070 80,000 1.0615 0.94%
2023-09-12 0 1.060 1.050 1.060 1.060 1.100 88,000 93,900 1.0670 1.060 1.050 1.060 1.060 1.100 88,000 1.0670 -5.36%
2023-09-11 0 1.120 1.100 1.120 1.040 1.130 112,000 119,620 1.0680 1.120 1.100 1.120 1.040 1.130 112,000 1.0680 1.82%
2023-09-07 0 1.100 1.100 1.120 1.050 1.110 44,000 47,740 1.0850 1.100 1.100 1.120 1.050 1.110 44,000 1.0850 2.80%
2023-09-06 0 1.070 1.040 1.120 1.030 1.150 150,000 159,520 1.0635 1.070 1.040 1.120 1.030 1.150 150,000 1.0635 0.94%
2023-09-05 0 1.060 1.060 1.130 1.060 1.150 48,000 51,940 1.0821 1.060 1.060 1.130 1.060 1.150 48,000 1.0821 -0.93%
2023-09-04 0 1.070 1.040 1.070 1.040 1.080 8,000 8,540 1.0675 1.070 1.040 1.070 1.040 1.080 8,000 1.0675 1.90%
2023-08-31 0 1.050 1.030 1.050 1.050 1.100 38,000 40,080 1.0547 1.050 1.030 1.050 1.050 1.100 38,000 1.0547 -0.94%
2023-08-30 0 1.060 1.060 1.070 1.060 1.070 154,000 163,840 1.0639 1.060 1.060 1.070 1.060 1.070 154,000 1.0639 -1.85%
2023-08-29 0 1.080 1.080 1.100 1.070 1.100 18,000 19,600 1.0889 1.080 1.080 1.100 1.070 1.100 18,000 1.0889 -1.82%
2023-08-28 0 1.100 1.070 1.100 - - 0 0 - 1.100 1.070 1.100 - - 0 - -0.90%
2023-08-25 0 1.110 1.080 1.110 1.100 1.110 20,000 22,040 1.1020 1.110 1.080 1.110 1.100 1.110 20,000 1.1020 -0.89%
2023-08-24 0 1.120 1.100 1.120 1.090 1.120 20,000 22,180 1.1090 1.120 1.100 1.120 1.090 1.120 20,000 1.1090 0.00%
2023-08-23 0 1.120 1.100 1.120 - - 0 0 - 1.120 1.100 1.120 - - 0 - 0.00%
2023-08-22 0 1.120 1.110 1.120 1.100 1.120 48,000 52,880 1.1017 1.120 1.110 1.120 1.100 1.120 48,000 1.1017 0.00%
2023-08-21 0 1.120 1.100 1.120 1.080 1.120 24,000 26,440 1.1017 1.120 1.100 1.120 1.080 1.120 24,000 1.1017 0.00%
2023-08-18 0 1.120 1.100 1.120 1.100 1.140 54,000 60,680 1.1237 1.120 1.100 1.120 1.100 1.140 54,000 1.1237 -1.75%
2023-08-17 0 1.140 1.120 1.140 1.100 1.160 32,000 36,280 1.1338 1.140 1.120 1.140 1.100 1.160 32,000 1.1338 -0.87%
2023-08-16 0 1.150 1.110 1.150 1.100 1.160 10,000 11,240 1.1240 1.150 1.110 1.150 1.100 1.160 10,000 1.1240 3.60%
2023-08-15 0 1.110 1.100 1.110 1.100 1.170 110,000 122,280 1.1116 1.110 1.100 1.110 1.100 1.170 110,000 1.1116 0.00%
2023-08-14 0 1.110 1.110 1.140 1.100 1.260 24,000 29,180 1.2158 1.110 1.110 1.140 1.100 1.260 24,000 1.2158 -2.63%
2023-08-11 0 1.140 1.110 1.140 1.110 1.140 22,000 24,820 1.1282 1.140 1.110 1.140 1.110 1.140 22,000 1.1282 3.64%
2023-08-10 0 1.100 1.100 1.110 1.050 1.110 104,000 111,820 1.0752 1.100 1.100 1.110 1.050 1.110 104,000 1.0752 -3.51%
2023-08-09 0 1.140 1.090 1.140 1.060 1.180 146,000 158,940 1.0886 1.140 1.090 1.140 1.060 1.180 146,000 1.0886 5.56%
2023-08-08 0 1.080 1.080 1.110 1.080 1.140 62,000 68,340 1.1023 1.080 1.080 1.110 1.080 1.140 62,000 1.1023 -1.82%
2023-08-07 0 1.100 1.080 1.100 1.080 1.100 14,000 15,360 1.0971 1.100 1.080 1.100 1.080 1.100 14,000 1.0971 0.00%
2023-08-04 0 1.100 1.100 1.110 1.100 1.110 30,000 33,180 1.1060 1.100 1.100 1.110 1.100 1.110 30,000 1.1060 -1.79%
2023-08-03 0 1.120 1.090 1.120 - - 0 0 - 1.120 1.090 1.120 - - 0 - 0.00%
2023-08-02 0 1.120 1.090 1.120 1.090 1.120 10,000 11,140 1.1140 1.120 1.090 1.120 1.090 1.120 10,000 1.1140 0.00%
2023-08-01 0 1.120 1.100 1.120 1.120 1.150 106,000 120,240 1.1343 1.120 1.100 1.120 1.120 1.150 106,000 1.1343 -5.08%
2023-07-31 0 1.180 1.150 1.180 - - 0 0 - 1.180 1.150 1.180 - - 0 - 0.00%
2023-07-28 0 1.180 1.160 1.180 1.140 1.180 106,000 122,040 1.1513 1.180 1.160 1.180 1.140 1.180 106,000 1.1513 0.00%
2023-07-27 0 1.180 1.150 1.180 1.140 1.180 196,000 226,020 1.1532 1.180 1.150 1.180 1.140 1.180 196,000 1.1532 -0.84%
2023-07-26 0 1.190 1.150 1.190 1.150 1.190 12,000 14,040 1.1700 1.190 1.150 1.190 1.150 1.190 12,000 1.1700 1.71%
2023-07-25 0 1.170 1.130 1.170 1.130 1.170 58,000 66,360 1.1441 1.170 1.130 1.170 1.130 1.170 58,000 1.1441 2.63%
2023-07-24 0 1.140 1.120 1.150 1.120 1.160 192,000 218,940 1.1403 1.140 1.120 1.150 1.120 1.160 192,000 1.1403 -0.87%
2023-07-21 0 1.150 1.150 1.170 1.150 1.210 204,000 240,760 1.1802 1.150 1.150 1.170 1.150 1.210 204,000 1.1802 -3.36%
2023-07-20 0 1.190 1.160 1.180 1.160 1.240 48,000 57,200 1.1917 1.190 1.160 1.180 1.160 1.240 48,000 1.1917 1.71%
2023-07-19 0 1.170 1.170 1.220 1.160 1.290 4,000 4,900 1.2250 1.170 1.170 1.220 1.160 1.290 4,000 1.2250 0.86%
2023-07-18 0 1.160 1.160 1.220 1.160 1.230 46,000 56,260 1.2230 1.160 1.160 1.220 1.160 1.230 46,000 1.2230 -3.33%
2023-07-14 0 1.200 1.180 1.200 1.090 1.200 292,000 338,380 1.1588 1.200 1.180 1.200 1.090 1.200 292,000 1.1588 4.35%
2023-07-13 0 1.150 1.120 1.150 1.090 1.150 304,000 339,920 1.1182 1.150 1.120 1.150 1.090 1.150 304,000 1.1182 5.50%
2023-07-12 0 1.090 1.060 1.090 0.970 1.100 964,000 996,780 1.0340 1.090 1.060 1.090 0.970 1.100 964,000 1.0340 -0.91%
2023-07-11 0 1.100 1.070 1.130 1.060 1.240 290,000 321,760 1.1095 1.100 1.070 1.130 1.060 1.240 290,000 1.1095 -8.33%
2023-07-10 0 1.200 1.150 1.200 1.150 1.250 86,000 100,140 1.1644 1.200 1.150 1.200 1.150 1.250 86,000 1.1644 -0.83%
2023-07-07 0 1.210 1.200 1.210 1.190 1.280 180,000 218,160 1.2120 1.210 1.200 1.210 1.190 1.280 180,000 1.2120 2.54%
2023-07-06 0 1.180 1.180 1.240 1.180 1.240 24,000 28,800 1.2000 1.180 1.180 1.240 1.180 1.240 24,000 1.2000 -0.84%
2023-07-05 0 1.190 1.180 1.190 1.140 1.220 138,000 163,360 1.1838 1.190 1.180 1.190 1.140 1.220 138,000 1.1838 5.31%
2023-07-04 0 1.130 1.130 1.140 1.110 1.230 775,466 908,085 1.1710 1.130 1.130 1.140 1.110 1.230 775,466 1.1710 -5.04%
2023-07-03 0 1.190 1.190 1.220 1.160 1.290 1,564,000 1,897,580 1.2133 1.190 1.190 1.220 1.160 1.290 1,564,000 1.2133 -6.30%
2023-06-30 0 1.270 1.270 1.310 1.270 1.320 370,000 479,960 1.2972 1.270 1.270 1.310 1.270 1.320 370,000 1.2972 -3.79%
2023-06-29 0 1.320 1.320 1.340 1.300 1.320 14,000 18,440 1.3171 1.320 1.320 1.340 1.300 1.320 14,000 1.3171 0.00%
2023-06-28 0 1.320 1.320 1.340 1.310 1.320 28,000 36,940 1.3193 1.320 1.320 1.340 1.310 1.320 28,000 1.3193 0.00%
2023-06-27 0 1.320 1.320 1.350 1.320 1.380 400,000 541,060 1.3527 1.320 1.320 1.350 1.320 1.380 400,000 1.3527 0.00%
2023-06-26 0 1.320 1.300 1.320 1.280 1.320 54,000 69,700 1.2907 1.320 1.300 1.320 1.280 1.320 54,000 1.2907 4.76%
2023-06-23 0 1.260 1.260 1.270 1.260 1.320 142,000 180,720 1.2727 1.260 1.260 1.270 1.260 1.320 142,000 1.2727 -4.55%
2023-06-21 0 1.320 1.290 1.310 1.300 1.380 314,000 420,720 1.3399 1.320 1.290 1.310 1.300 1.380 314,000 1.3399 -2.22%
2023-06-20 0 1.350 1.330 1.350 1.320 1.370 64,000 86,820 1.3566 1.350 1.330 1.350 1.320 1.370 64,000 1.3566 -1.46%
2023-06-19 0 1.370 1.300 1.370 1.300 1.400 8,000 10,840 1.3550 1.370 1.300 1.370 1.300 1.400 8,000 1.3550 5.38%
2023-06-16 0 1.300 1.300 1.310 1.300 1.350 60,000 78,360 1.3060 1.300 1.300 1.310 1.300 1.350 60,000 1.3060 0.00%
2023-06-15 0 1.300 1.290 1.310 1.290 1.320 114,000 148,920 1.3063 1.300 1.290 1.310 1.290 1.320 114,000 1.3063 -1.52%
2023-06-14 0 1.320 1.300 1.350 1.260 1.350 352,000 463,540 1.3169 1.320 1.300 1.350 1.260 1.350 352,000 1.3169 -2.22%
2023-06-13 0 1.350 1.350 1.380 1.240 1.370 200,000 270,700 1.3535 1.350 1.350 1.380 1.240 1.370 200,000 1.3535 -0.74%
2023-06-12 0 1.360 1.350 1.360 1.360 1.370 416,000 567,820 1.3650 1.360 1.350 1.360 1.360 1.370 416,000 1.3650 -0.73%
2023-06-09 0 1.370 1.370 1.390 1.360 1.400 72,000 99,060 1.3758 1.370 1.370 1.390 1.360 1.400 72,000 1.3758 0.00%
2023-06-08 0 1.370 1.360 1.370 1.360 1.370 144,000 196,680 1.3658 1.370 1.360 1.370 1.360 1.370 144,000 1.3658 3.01%
2023-06-07 0 1.330 1.330 1.370 1.330 1.390 224,000 307,300 1.3719 1.330 1.330 1.370 1.330 1.390 224,000 1.3719 -1.48%
2023-06-06 0 1.350 1.350 1.380 1.320 1.380 190,000 257,840 1.3571 1.350 1.350 1.380 1.320 1.380 190,000 1.3571 1.50%
2023-06-05 0 1.330 1.330 1.360 1.300 1.350 224,000 300,680 1.3423 1.330 1.330 1.360 1.300 1.350 224,000 1.3423 0.76%
2023-06-02 0 1.320 1.310 1.320 1.270 1.330 302,000 397,000 1.3146 1.320 1.310 1.320 1.270 1.330 302,000 1.3146 3.94%
2023-06-01 0 1.270 1.270 1.300 1.260 1.300 156,000 198,740 1.2740 1.270 1.270 1.300 1.260 1.300 156,000 1.2740 1.60%
2023-05-31 0 1.250 1.250 1.290 1.250 1.290 46,000 58,800 1.2783 1.250 1.250 1.290 1.250 1.290 46,000 1.2783 0.00%
2023-05-30 0 1.250 1.250 1.270 1.250 1.270 88,000 110,400 1.2545 1.250 1.250 1.270 1.250 1.270 88,000 1.2545 -1.57%
2023-05-29 0 1.270 1.240 1.270 1.230 1.280 10,000 12,480 1.2480 1.270 1.240 1.270 1.230 1.280 10,000 1.2480 4.10%
2023-05-25 0 1.220 1.200 1.250 1.220 1.260 26,000 32,560 1.2523 1.220 1.200 1.250 1.220 1.260 26,000 1.2523 -2.40%
2023-05-24 0 1.250 1.250 1.310 - - 0 0 - 1.250 1.250 1.310 - - 0 - 0.00%
2023-05-23 0 1.250 1.230 1.270 1.250 1.330 62,000 78,780 1.2706 1.250 1.230 1.270 1.250 1.330 62,000 1.2706 -1.57%
2023-05-22 0 1.270 1.250 1.310 - - 0 0 - 1.270 1.250 1.310 - - 0 - -0.00%
2023-05-19 0 1.320 1.300 1.320 1.290 1.320 8,000 10,500 1.3125 1.270 1.251 1.270 1.241 1.270 8,315 1.2628 1.54%
2023-05-18 0 1.300 1.300 1.310 1.300 1.310 32,000 41,620 1.3006 1.251 1.251 1.260 1.251 1.260 33,260 1.2514 0.78%
2023-05-17 0 1.290 1.280 1.300 1.270 1.300 72,000 93,160 1.2939 1.241 1.232 1.251 1.222 1.251 74,835 1.2449 2.38%
2023-05-16 0 1.260 1.250 1.290 1.250 1.330 238,000 302,580 1.2713 1.212 1.203 1.241 1.203 1.280 247,370 1.2232 -2.33%
2023-05-15 0 1.290 1.290 1.320 1.290 1.320 68,000 88,920 1.3076 1.241 1.241 1.270 1.241 1.270 70,677 1.2581 -2.27%
2023-05-12 0 1.320 1.310 1.320 1.310 1.330 254,000 335,560 1.3211 1.270 1.260 1.270 1.260 1.280 264,000 1.2711 0.00%
2023-05-11 0 1.320 1.320 1.350 1.320 1.320 18,000 23,680 1.3156 1.270 1.270 1.299 1.270 1.270 18,709 1.2657 1.54%
2023-05-10 0 1.300 1.300 1.320 1.260 1.320 302,000 396,160 1.3118 1.251 1.251 1.270 1.212 1.270 313,890 1.2621 -0.76%
2023-05-09 0 1.310 1.300 1.320 1.300 1.350 8,000 10,540 1.3175 1.260 1.251 1.270 1.251 1.299 8,315 1.2676 2.34%
2023-05-08 0 1.280 1.290 1.310 1.250 1.320 72,000 92,260 1.2814 1.232 1.241 1.260 1.203 1.270 74,835 1.2329 0.00%
2023-05-05 0 1.280 1.280 1.340 1.250 1.350 258,000 339,820 1.3171 1.232 1.232 1.289 1.203 1.299 268,157 1.2672 -3.03%
2023-05-04 0 1.320 1.300 1.320 1.300 1.350 342,000 450,060 1.3160 1.270 1.251 1.270 1.251 1.299 355,465 1.2661 2.33%
2023-05-03 0 1.290 1.290 1.310 1.290 1.300 58,000 75,220 1.2969 1.241 1.241 1.260 1.241 1.251 60,283 1.2478 -0.77%
2023-05-02 0 1.300 1.300 1.310 1.300 1.310 14,000 18,220 1.3014 1.251 1.251 1.260 1.251 1.260 14,551 1.2521 -0.76%
2023-04-28 0 1.310 1.300 1.320 1.260 1.310 88,000 114,700 1.3034 1.260 1.251 1.270 1.212 1.260 91,465 1.2540 0.77%
2023-04-27 0 1.300 1.300 1.310 1.300 1.310 48,000 62,420 1.3004 1.251 1.251 1.260 1.251 1.260 49,890 1.2512 1.56%
2023-04-26 0 1.280 1.280 1.300 1.280 1.300 52,000 67,560 1.2992 1.232 1.232 1.251 1.232 1.251 54,047 1.2500 -0.78%
2023-04-25 0 1.290 1.270 1.290 1.270 1.300 6,534 8,376 1.2819 1.241 1.222 1.241 1.222 1.251 6,791 1.2334 0.78%
2023-04-24 0 1.280 1.280 1.300 1.280 1.300 106,000 135,720 1.2804 1.232 1.232 1.251 1.232 1.251 110,173 1.2319 0.00%
2023-04-21 0 1.280 1.260 1.300 1.250 1.310 322,000 415,380 1.2900 1.232 1.212 1.251 1.203 1.260 334,677 1.2411 2.40%
2023-04-20 0 1.250 1.250 1.290 1.240 1.290 6,000 7,560 1.2600 1.203 1.203 1.241 1.193 1.241 6,236 1.2123 -1.57%
2023-04-19 0 1.270 1.250 1.270 1.250 1.270 54,000 67,620 1.2522 1.222 1.203 1.222 1.203 1.222 56,126 1.2048 2.42%
2023-04-18 0 1.240 1.240 1.250 1.240 1.250 60,000 74,900 1.2483 1.193 1.193 1.203 1.193 1.203 62,362 1.2010 0.00%
2023-04-17 0 1.240 1.240 1.250 1.230 1.250 40,000 49,820 1.2455 1.193 1.193 1.203 1.183 1.203 41,575 1.1983 -0.80%
2023-04-14 0 1.250 1.240 1.250 1.240 1.250 68,000 84,960 1.2494 1.203 1.193 1.203 1.193 1.203 70,677 1.2021 0.81%
2023-04-13 0 1.240 1.240 1.250 1.230 1.250 96,000 118,560 1.2350 1.193 1.193 1.203 1.183 1.203 99,780 1.1882 -1.59%
2023-04-12 0 1.260 1.250 1.270 1.260 1.260 4,000 5,040 1.2600 1.212 1.203 1.222 1.212 1.212 4,157 1.2123 0.00%
2023-04-11 0 1.260 1.250 1.270 1.250 1.260 68,000 85,300 1.2544 1.212 1.203 1.222 1.203 1.212 70,677 1.2069 -0.79%
2023-04-06 0 1.270 1.260 1.270 - - 0 0 - 1.222 1.212 1.222 - - 0 - 0.00%
2023-04-04 0 1.270 1.270 1.300 1.270 1.270 6,000 7,620 1.2700 1.222 1.222 1.251 1.222 1.222 6,236 1.2219 -1.55%
2023-04-03 0 1.290 1.290 1.300 1.280 1.300 12,000 15,480 1.2900 1.241 1.241 1.251 1.232 1.251 12,472 1.2411 -0.77%
2023-03-31 0 1.300 1.290 1.300 1.290 1.310 196,000 255,840 1.3053 1.251 1.241 1.251 1.241 1.260 203,717 1.2559 -0.76%
2023-03-30 0 1.310 1.310 1.320 1.310 1.310 68,000 89,080 1.3100 1.260 1.260 1.270 1.260 1.260 70,677 1.2604 0.00%
2023-03-29 0 1.310 1.310 1.320 1.310 1.310 48,000 62,880 1.3100 1.260 1.260 1.270 1.260 1.260 49,890 1.2604 0.00%
2023-03-28 0 1.310 1.310 1.330 1.310 1.330 62,000 81,520 1.3148 1.260 1.260 1.280 1.260 1.280 64,441 1.2650 0.00%
2023-03-27 0 1.310 1.310 1.320 1.310 1.330 80,000 105,660 1.3208 1.260 1.260 1.270 1.260 1.280 83,150 1.2707 -1.50%
2023-03-24 0 1.330 1.330 1.360 1.300 1.360 574,000 757,340 1.3194 1.280 1.280 1.308 1.251 1.308 596,598 1.2694 -3.62%
2023-03-23 0 1.380 1.380 1.440 1.340 1.400 60,000 83,220 1.3870 1.328 1.328 1.385 1.289 1.347 62,362 1.3345 2.22%
2023-03-22 0 1.350 1.340 1.370 1.340 1.350 4,000 5,380 1.3450 1.299 1.289 1.318 1.289 1.299 4,157 1.2941 -1.46%
2023-03-21 0 1.370 1.340 1.380 1.330 1.370 228,000 306,160 1.3428 1.318 1.289 1.328 1.280 1.318 236,976 1.2919 -0.72%
2023-03-20 0 1.380 1.330 1.380 1.380 1.380 88,000 121,840 1.3845 1.328 1.280 1.328 1.328 1.328 91,465 1.3321 -0.72%
2023-03-17 0 1.390 1.350 1.400 1.350 1.390 16,000 21,680 1.3550 1.337 1.299 1.347 1.299 1.337 16,630 1.3037 2.96%
2023-03-16 0 1.350 1.350 1.360 1.350 1.350 160,000 216,000 1.3500 1.299 1.299 1.308 1.299 1.299 166,299 1.2989 0.75%
2023-03-15 0 1.340 1.340 1.400 1.340 1.400 18,000 24,540 1.3633 1.289 1.289 1.347 1.289 1.347 18,709 1.3117 -6.29%
2023-03-14 0 1.430 1.360 1.450 - - 0 0 - 1.376 1.308 1.395 - - 0 - 0.00%
2023-03-13 0 1.430 1.360 1.440 1.430 1.430 2,000 2,860 1.4300 1.376 1.308 1.385 1.376 1.376 2,079 1.3758 2.14%
2023-03-10 0 1.400 1.370 1.400 1.390 1.420 12,000 16,900 1.4083 1.347 1.318 1.347 1.337 1.366 12,472 1.3550 -1.41%
2023-03-09 0 1.420 1.420 1.430 1.380 1.440 20,000 28,180 1.4090 1.366 1.366 1.376 1.328 1.385 20,787 1.3556 2.16%
2023-03-08 0 1.390 1.340 1.400 1.340 1.390 196,000 267,440 1.3645 1.337 1.289 1.347 1.289 1.337 203,717 1.3128 2.21%
2023-03-07 0 1.360 1.350 1.360 1.340 1.360 18,000 24,340 1.3522 1.308 1.299 1.308 1.289 1.308 18,709 1.3010 0.00%
2023-03-06 0 1.360 1.340 1.370 1.340 1.370 6,000 8,140 1.3567 1.308 1.289 1.318 1.289 1.318 6,236 1.3053 0.00%
2023-03-03 0 1.360 1.320 1.370 1.310 1.380 26,012 34,214 1.3153 1.308 1.270 1.318 1.260 1.328 27,036 1.2655 3.82%
2023-03-02 0 1.310 1.310 1.370 1.310 1.380 64,000 84,740 1.3241 1.260 1.260 1.318 1.260 1.328 66,520 1.2739 -0.76%
2023-03-01 0 1.320 1.320 1.330 1.320 1.360 188,000 252,620 1.3437 1.270 1.270 1.280 1.270 1.308 195,402 1.2928 -2.94%
2023-02-28 0 1.360 1.320 1.360 - - 0 0 - 1.308 1.270 1.308 - - 0 - -0.73%
2023-02-27 0 1.370 1.330 1.370 - - 0 0 - 1.318 1.280 1.318 - - 0 - 0.00%
2023-02-24 0 1.370 1.340 1.370 1.340 1.390 18,000 24,380 1.3544 1.318 1.289 1.318 1.289 1.337 18,709 1.3031 3.01%
2023-02-23 0 1.330 1.330 1.390 1.300 1.400 364,000 488,020 1.3407 1.280 1.280 1.337 1.251 1.347 378,331 1.2899 -5.00%
2023-02-22 0 1.400 1.390 1.400 - - 0 0 - 1.347 1.337 1.347 - - 0 - -0.71%
2023-02-21 0 1.410 1.380 1.410 - - 0 0 - 1.357 1.328 1.357 - - 0 - 0.00%
2023-02-20 0 1.410 1.400 1.410 1.390 1.410 38,000 53,540 1.4089 1.357 1.347 1.357 1.337 1.357 39,496 1.3556 0.00%
2023-02-17 0 1.410 1.400 1.410 1.390 1.460 22,000 31,160 1.4164 1.357 1.347 1.357 1.337 1.405 22,866 1.3627 2.17%
2023-02-16 0 1.380 1.380 1.400 1.380 1.430 44,000 61,620 1.4005 1.328 1.328 1.347 1.328 1.376 45,732 1.3474 -1.43%
2023-02-15 0 1.400 1.360 1.400 - - 0 0 - 1.347 1.308 1.347 - - 0 - 0.00%
2023-02-14 0 1.400 1.400 1.450 1.400 1.420 32,000 45,100 1.4094 1.347 1.347 1.395 1.347 1.366 33,260 1.3560 -2.78%
2023-02-13 0 1.440 1.410 1.450 1.410 1.440 12,000 17,040 1.4200 1.385 1.357 1.395 1.357 1.385 12,472 1.3662 -0.69%
2023-02-10 0 1.450 1.430 1.450 1.440 1.460 16,000 23,200 1.4500 1.395 1.376 1.395 1.385 1.405 16,630 1.3951 -2.03%
2023-02-09 0 1.480 1.440 1.480 1.420 1.480 18,000 26,280 1.4600 1.424 1.385 1.424 1.366 1.424 18,709 1.4047 2.78%
2023-02-08 0 1.440 1.440 1.450 1.410 1.450 70,000 99,180 1.4169 1.385 1.385 1.395 1.357 1.395 72,756 1.3632 2.13%
2023-02-07 0 1.410 1.410 1.500 - - 0 0 - 1.357 1.357 1.443 - - 0 - 0.00%
2023-02-06 0 1.410 1.410 1.450 1.410 1.470 4,000 5,760 1.4400 1.357 1.357 1.395 1.357 1.414 4,157 1.3855 0.00%
2023-02-03 0 1.410 1.410 1.430 1.410 1.420 116,000 163,600 1.4103 1.357 1.357 1.376 1.357 1.366 120,567 1.3569 -2.08%
2023-02-02 0 1.440 1.410 1.470 1.400 1.460 34,000 47,980 1.4112 1.385 1.357 1.414 1.347 1.405 35,339 1.3577 0.00%
2023-02-01 0 1.440 1.440 1.490 1.420 1.440 10,000 14,340 1.4340 1.385 1.385 1.434 1.366 1.385 10,394 1.3797 -5.26%
2023-01-31 0 1.520 1.430 1.520 1.440 1.540 12,250 18,110 1.4784 1.462 1.376 1.462 1.385 1.482 12,732 1.4224 -1.94%
2023-01-30 0 1.550 1.420 1.550 1.410 1.550 14,000 20,540 1.4671 1.491 1.366 1.491 1.357 1.491 14,551 1.4116 0.00%
2023-01-27 0 1.550 1.430 1.560 1.420 1.550 56,000 85,420 1.5254 1.491 1.376 1.501 1.366 1.491 58,205 1.4676 -0.64%
2023-01-26 0 1.560 1.370 1.560 1.400 1.560 80,000 122,480 1.5310 1.501 1.318 1.501 1.347 1.501 83,150 1.4730 6.12%
2023-01-20 0 1.470 1.370 1.470 1.340 1.470 26,000 35,740 1.3746 1.414 1.318 1.414 1.289 1.414 27,024 1.3225 7.30%
2023-01-19 0 1.370 1.340 1.370 - - 2,748,000 3,874,680 1.4100 1.318 1.289 1.318 - - 2,856,189 1.3566 -2.84%
2023-01-18 0 1.410 1.360 1.410 1.350 1.450 30,000 42,160 1.4053 1.357 1.308 1.357 1.299 1.395 31,181 1.3521 4.44%
2023-01-17 0 1.350 1.350 1.450 1.350 1.360 28,000 38,020 1.3579 1.299 1.299 1.395 1.299 1.308 29,102 1.3064 0.00%
2023-01-16 0 1.350 1.350 1.410 - - 0 0 - 1.299 1.299 1.357 - - 0 - 0.00%
2023-01-13 0 1.350 1.350 1.410 - - 0 0 - 1.299 1.299 1.357 - - 0 - 0.00%
2023-01-12 0 1.350 1.350 1.410 - - 0 0 - 1.299 1.299 1.357 - - 0 - 0.00%
2023-01-11 0 1.350 1.350 1.390 1.340 1.390 142,000 191,360 1.3476 1.299 1.299 1.337 1.289 1.337 147,591 1.2966 -2.88%
2023-01-10 0 1.390 1.340 1.400 - - 0 0 - 1.337 1.289 1.347 - - 0 - 0.00%
2023-01-09 0 1.390 1.390 1.410 1.380 1.400 950,000 1,316,120 1.3854 1.337 1.337 1.357 1.328 1.347 987,402 1.3329 3.73%
2023-01-06 0 1.340 1.330 1.380 - - 0 0 - 1.289 1.280 1.328 - - 0 - 0.00%
2023-01-05 0 1.340 1.330 1.350 1.340 1.450 20,000 27,740 1.3870 1.289 1.280 1.299 1.289 1.395 20,787 1.3345 0.00%
2023-01-04 0 1.340 1.340 1.420 1.330 1.380 4,000 5,420 1.3550 1.289 1.289 1.366 1.280 1.328 4,157 1.3037 0.75%
2023-01-03 0 1.330 1.320 1.370 1.330 1.390 48,000 65,400 1.3625 1.280 1.270 1.318 1.280 1.337 49,890 1.3109 -0.75%
2022-12-30 0 1.340 1.340 1.390 1.340 1.490 66,000 88,980 1.3482 1.289 1.289 1.337 1.289 1.434 68,598 1.2971 -7.59%
2022-12-29 0 1.450 1.330 1.450 1.330 1.450 8,000 11,280 1.4100 1.395 1.280 1.395 1.280 1.395 8,315 1.3566 8.21%
2022-12-28 0 1.340 1.340 1.390 1.340 1.390 20,000 27,300 1.3650 1.289 1.289 1.337 1.289 1.337 20,787 1.3133 -4.29%
2022-12-23 0 1.400 1.400 1.420 1.330 1.420 26,000 35,040 1.3477 1.347 1.347 1.366 1.280 1.366 27,024 1.2966 3.70%
2022-12-22 0 1.350 1.350 1.360 1.330 1.450 48,000 65,000 1.3542 1.299 1.299 1.308 1.280 1.395 49,890 1.3029 -2.88%
2022-12-21 0 1.390 1.340 1.400 1.340 1.390 26,000 35,160 1.3523 1.337 1.289 1.347 1.289 1.337 27,024 1.3011 2.96%
2022-12-20 0 1.350 1.350 1.390 1.350 1.480 16,000 21,980 1.3738 1.299 1.299 1.337 1.299 1.424 16,630 1.3217 0.00%
2022-12-19 0 1.350 1.350 1.370 1.350 1.390 84,000 115,520 1.3752 1.299 1.299 1.318 1.299 1.337 87,307 1.3231 0.00%
2022-12-16 0 1.350 1.350 1.380 1.350 1.350 8,000 10,800 1.3500 1.299 1.299 1.328 1.299 1.299 8,315 1.2989 0.00%
2022-12-15 0 1.350 1.350 1.380 1.350 1.410 34,000 46,020 1.3535 1.299 1.299 1.328 1.299 1.357 35,339 1.3023 1.50%
2022-12-14 0 1.330 1.330 1.390 1.330 1.390 6,000 8,100 1.3500 1.280 1.280 1.337 1.280 1.337 6,236 1.2989 -0.75%
2022-12-13 0 1.340 1.340 1.350 1.330 1.340 22,000 29,360 1.3345 1.289 1.289 1.299 1.280 1.289 22,866 1.2840 0.75%
2022-12-12 0 1.330 1.320 1.340 1.300 1.340 76,000 100,140 1.3176 1.280 1.270 1.289 1.251 1.289 78,992 1.2677 -0.75%
2022-12-09 0 1.340 1.300 1.340 1.290 1.340 136,000 176,580 1.2984 1.289 1.251 1.289 1.241 1.289 141,354 1.2492 -3.60%
2022-12-08 0 1.390 1.320 1.390 - - 0 0 - 1.337 1.270 1.337 - - 0 - 0.00%
2022-12-07 0 1.390 1.310 1.390 1.390 1.400 4,000 5,580 1.3950 1.337 1.260 1.337 1.337 1.347 4,157 1.3422 4.51%
2022-12-06 0 1.330 1.330 1.350 1.310 1.390 54,699 72,736 1.3298 1.280 1.280 1.299 1.260 1.337 56,853 1.2794 -0.75%
2022-12-05 0 1.340 1.340 1.400 1.280 1.380 472,000 629,580 1.3339 1.289 1.289 1.347 1.232 1.328 490,583 1.2833 0.75%
2022-12-02 0 1.330 1.310 1.340 1.330 1.330 2,000 2,660 1.3300 1.280 1.260 1.289 1.280 1.280 2,079 1.2796 1.53%
2022-12-01 0 1.310 1.280 1.320 1.270 1.310 74,000 94,380 1.2754 1.260 1.232 1.270 1.222 1.260 76,913 1.2271 0.00%
2022-11-30 0 1.310 1.300 1.310 1.300 1.330 120,000 156,440 1.3037 1.260 1.251 1.260 1.251 1.280 124,724 1.2543 1.55%
2022-11-29 0 1.290 1.280 1.310 1.280 1.340 138,000 180,520 1.3081 1.241 1.232 1.260 1.232 1.289 143,433 1.2586 0.78%
2022-11-28 0 1.280 1.280 1.300 1.280 1.340 52,000 67,540 1.2988 1.232 1.232 1.251 1.232 1.289 54,047 1.2496 -4.48%
2022-11-25 0 1.340 1.280 1.350 1.270 1.380 22,000 28,600 1.3000 1.289 1.232 1.299 1.222 1.328 22,866 1.2508 3.08%
2022-11-24 0 1.300 1.280 1.370 1.250 1.300 56,000 71,520 1.2771 1.251 1.232 1.318 1.203 1.251 58,205 1.2288 3.17%
2022-11-23 0 1.260 1.260 1.280 1.260 1.280 92,000 116,060 1.2615 1.212 1.212 1.232 1.212 1.232 95,622 1.2137 -0.79%
2022-11-22 0 1.270 1.240 1.270 1.230 1.380 64,000 80,700 1.2609 1.222 1.193 1.222 1.183 1.328 66,520 1.2132 3.25%
2022-11-21 0 1.230 1.230 1.280 1.180 1.350 420,000 523,220 1.2458 1.183 1.183 1.232 1.135 1.299 436,535 1.1986 -1.60%
2022-11-18 0 1.250 1.250 1.280 1.210 1.290 94,000 116,780 1.2423 1.203 1.203 1.232 1.164 1.241 97,701 1.1953 1.63%
2022-11-17 0 1.230 1.230 1.280 1.220 1.300 222,000 276,640 1.2461 1.183 1.183 1.232 1.174 1.251 230,740 1.1989 0.82%
2022-11-16 0 1.220 1.210 1.280 1.220 1.330 48,000 59,500 1.2396 1.174 1.164 1.232 1.174 1.280 49,890 1.1926 0.00%
2022-11-15 0 1.220 1.220 1.290 1.200 1.290 66,000 80,720 1.2230 1.174 1.174 1.241 1.155 1.241 68,598 1.1767 0.00%
2022-11-14 0 1.220 1.220 1.230 1.220 1.380 88,000 113,240 1.2868 1.174 1.174 1.183 1.174 1.328 91,465 1.2381 -4.69%
2022-11-11 0 1.280 1.280 1.340 1.280 1.360 56,000 72,820 1.3004 1.232 1.232 1.289 1.232 1.308 58,205 1.2511 -5.19%
2022-11-10 0 1.350 1.270 1.350 - - 0 0 - 1.299 1.222 1.299 - - 0 - -0.74%
2022-11-09 0 1.360 1.270 1.360 1.260 1.380 32,000 41,940 1.3106 1.308 1.222 1.308 1.212 1.328 33,260 1.2610 4.62%
2022-11-08 0 1.300 1.270 1.360 1.270 1.380 16,000 21,360 1.3350 1.251 1.222 1.308 1.222 1.328 16,630 1.2844 2.36%
2022-11-07 0 1.270 1.270 1.370 1.270 1.380 10,000 13,400 1.3400 1.222 1.222 1.318 1.222 1.328 10,394 1.2892 0.79%
2022-11-04 0 1.260 1.260 1.300 1.260 1.260 8,000 10,080 1.2600 1.212 1.212 1.251 1.212 1.212 8,315 1.2123 -7.35%
2022-11-03 0 1.360 1.250 1.360 1.390 1.390 2,000 2,780 1.3900 1.308 1.203 1.308 1.337 1.337 2,079 1.3373 4.62%
2022-11-02 0 1.300 1.240 1.300 1.220 1.300 6,000 7,620 1.2700 1.251 1.193 1.251 1.174 1.251 6,236 1.2219 6.56%
2022-11-01 0 1.220 1.210 1.220 1.200 1.280 26,000 31,760 1.2215 1.174 1.164 1.174 1.155 1.232 27,024 1.1753 0.83%
2022-10-31 0 1.210 1.210 1.260 1.210 1.260 64,000 78,560 1.2275 1.164 1.164 1.212 1.164 1.212 66,520 1.1810 0.83%
2022-10-28 0 1.200 1.190 1.280 1.180 1.250 166,000 196,460 1.1835 1.155 1.145 1.232 1.135 1.203 172,535 1.1387 -6.25%
2022-10-27 0 1.280 1.220 1.290 1.180 1.320 346,000 429,480 1.2413 1.232 1.174 1.241 1.135 1.270 359,622 1.1943 -3.03%
2022-10-26 0 1.320 1.240 1.320 - - 0 0 - 1.270 1.193 1.270 - - 0 - -1.49%
2022-10-25 0 1.340 1.230 1.380 - - 0 0 - 1.289 1.183 1.328 - - 0 - 0.00%
2022-10-24 0 1.340 1.230 1.340 1.390 1.390 2,000 2,780 1.3900 1.289 1.183 1.289 1.337 1.337 2,079 1.3373 2.29%
2022-10-21 0 1.310 1.240 1.310 1.220 1.330 364,000 454,360 1.2482 1.260 1.193 1.260 1.174 1.280 378,331 1.2010 5.65%
2022-10-20 0 1.240 1.240 1.260 1.230 1.250 244,000 304,620 1.2484 1.193 1.193 1.212 1.183 1.203 253,606 1.2012 -6.77%
2022-10-19 0 1.330 1.210 1.330 - - 0 0 - 1.280 1.164 1.280 - - 0 - -0.75%
2022-10-18 0 1.340 1.260 1.380 - - 0 0 - 1.289 1.212 1.328 - - 0 - 0.00%
2022-10-17 0 1.340 1.240 1.370 1.220 1.380 20,000 26,700 1.3350 1.289 1.193 1.318 1.174 1.328 20,787 1.2844 7.20%
2022-10-14 0 1.250 1.240 1.360 1.250 1.250 2,000 2,500 1.2500 1.203 1.193 1.308 1.203 1.203 2,079 1.2027 -6.72%
2022-10-13 0 1.340 1.250 1.340 1.350 1.390 4,000 5,480 1.3700 1.289 1.203 1.289 1.299 1.337 4,157 1.3181 7.20%
2022-10-12 0 1.250 1.200 1.240 1.100 1.270 434,000 506,980 1.1682 1.203 1.155 1.193 1.058 1.222 451,087 1.1239 -1.57%
2022-10-11 0 1.270 1.200 1.270 1.200 1.290 248,000 308,780 1.2451 1.222 1.155 1.222 1.155 1.241 257,764 1.1979 -1.55%
2022-10-10 0 1.290 1.290 1.300 1.280 1.350 48,000 62,320 1.2983 1.241 1.241 1.251 1.232 1.299 49,890 1.2492 1.57%
2022-10-07 0 1.270 1.260 1.370 1.260 1.400 244,000 323,420 1.3255 1.222 1.212 1.318 1.212 1.347 253,606 1.2753 -11.81%
2022-10-06 0 1.440 1.350 1.440 - - 0 0 - 1.385 1.299 1.385 - - 0 - 0.00%
2022-10-05 0 1.440 1.360 1.440 - - 0 0 - 1.385 1.308 1.385 - - 0 - -1.37%
2022-10-03 0 1.460 1.350 1.460 - - 0 0 - 1.405 1.299 1.405 - - 0 - -0.68%
2022-09-30 0 1.470 1.460 1.490 1.260 1.470 30,000 39,620 1.3207 1.414 1.405 1.434 1.212 1.414 31,181 1.2706 13.08%
2022-09-29 0 1.300 1.250 1.300 1.240 1.310 298,000 383,400 1.2866 1.251 1.203 1.251 1.193 1.260 309,732 1.2378 0.78%
2022-09-28 0 1.290 1.280 1.290 1.290 1.290 22,000 28,380 1.2900 1.241 1.232 1.241 1.241 1.241 22,866 1.2411 -2.27%
2022-09-27 0 1.320 1.320 1.350 1.270 1.320 52,000 67,880 1.3054 1.270 1.270 1.299 1.222 1.270 54,047 1.2559 0.76%
2022-09-26 0 1.310 1.310 1.330 1.300 1.330 70,000 91,480 1.3069 1.260 1.260 1.280 1.251 1.280 72,756 1.2574 -2.96%
2022-09-23 0 1.350 1.410 1.450 - - 0 0 - 1.299 1.357 1.395 - - 0 - 0.00%
2022-09-22 0 1.350 1.330 1.450 - - 0 0 - 1.299 1.280 1.395 - - 0 - 0.00%
2022-09-21 0 1.350 1.330 1.480 1.320 1.350 296,000 395,860 1.3374 1.299 1.280 1.424 1.270 1.299 307,654 1.2867 -5.59%
2022-09-20 0 1.430 1.330 1.440 1.330 1.450 6,000 8,420 1.4033 1.376 1.280 1.385 1.280 1.395 6,236 1.3502 7.52%
2022-09-19 0 1.330 1.330 1.480 1.320 1.350 26,000 34,720 1.3354 1.280 1.280 1.424 1.270 1.299 27,024 1.2848 -1.48%
2022-09-16 0 1.350 1.320 1.350 1.330 1.450 1,390,000 1,892,300 1.3614 1.299 1.270 1.299 1.280 1.395 1,444,724 1.3098 -3.57%
2022-09-15 0 1.400 1.400 1.450 1.390 1.480 446,000 624,260 1.3997 1.347 1.347 1.395 1.337 1.424 463,559 1.3467 2.94%
2022-09-14 0 1.360 1.360 1.480 1.360 1.400 64,000 89,520 1.3988 1.308 1.308 1.424 1.308 1.347 66,520 1.3458 -2.86%
2022-09-13 0 1.400 1.400 1.460 1.400 1.440 130,000 182,680 1.4052 1.347 1.347 1.405 1.347 1.385 135,118 1.3520 -1.41%
2022-09-09 0 1.420 1.400 1.480 1.400 1.400 16,000 22,400 1.4000 1.366 1.347 1.424 1.347 1.347 16,630 1.3470 0.71%
2022-09-08 0 1.410 1.410 1.480 1.400 1.410 98,000 138,120 1.4094 1.357 1.357 1.424 1.347 1.357 101,858 1.3560 0.00%
2022-09-07 0 1.410 1.410 1.470 1.390 1.480 92,000 129,540 1.4080 1.357 1.357 1.414 1.337 1.424 95,622 1.3547 -0.70%
2022-09-06 0 1.420 1.410 1.450 1.410 1.430 104,000 147,200 1.4154 1.366 1.357 1.395 1.357 1.376 108,094 1.3618 2.16%
2022-09-05 0 1.390 1.390 1.430 1.380 1.390 22,000 30,380 1.3809 1.337 1.337 1.376 1.328 1.337 22,866 1.3286 0.00%
2022-09-02 0 1.390 1.370 1.430 1.370 1.410 98,000 136,280 1.3906 1.337 1.318 1.376 1.318 1.357 101,858 1.3379 -1.42%
2022-09-01 0 1.410 1.390 1.480 - - 0 0 - 1.357 1.337 1.424 - - 0 - 0.00%
2022-08-31 0 1.410 1.410 1.490 1.410 1.450 58,000 82,220 1.4176 1.357 1.357 1.434 1.357 1.395 60,283 1.3639 0.71%
2022-08-30 0 1.400 1.400 1.440 1.390 1.430 190,000 266,620 1.4033 1.347 1.347 1.385 1.337 1.376 197,480 1.3501 0.00%
2022-08-29 0 1.400 1.400 1.450 1.350 1.440 412,000 580,460 1.4089 1.347 1.347 1.395 1.299 1.385 428,220 1.3555 -6.04%
2022-08-26 0 1.490 1.440 1.490 - - 0 0 - 1.434 1.385 1.434 - - 0 - 0.00%
2022-08-25 0 1.490 1.460 1.490 1.490 1.490 2,000 2,980 1.4900 1.434 1.405 1.434 1.434 1.434 2,079 1.4336 4.20%
2022-08-24 0 1.430 1.430 1.470 1.430 1.500 26,000 37,800 1.4538 1.376 1.376 1.414 1.376 1.443 27,024 1.3988 1.42%
2022-08-23 0 1.410 1.410 1.450 1.400 1.410 70,000 98,520 1.4074 1.357 1.357 1.395 1.347 1.357 72,756 1.3541 0.71%
2022-08-22 0 1.400 1.400 1.450 1.400 1.400 26,000 36,400 1.4000 1.347 1.347 1.395 1.347 1.347 27,024 1.3470 -2.10%
2022-08-19 0 1.430 1.430 1.450 1.400 1.480 14,000 20,080 1.4343 1.376 1.376 1.395 1.347 1.424 14,551 1.3800 1.42%
2022-08-18 0 1.410 1.410 1.450 1.380 1.430 32,000 45,220 1.4131 1.357 1.357 1.395 1.328 1.376 33,260 1.3596 -0.70%
2022-08-17 0 1.420 1.440 1.450 1.350 1.420 80,000 111,560 1.3945 1.366 1.385 1.395 1.299 1.366 83,150 1.3417 -4.05%
2022-08-16 0 1.480 1.410 1.480 1.480 1.480 6,000 8,880 1.4800 1.424 1.357 1.424 1.424 1.424 6,236 1.4239 2.78%
2022-08-15 0 1.440 1.440 1.460 1.410 1.450 80,000 114,500 1.4313 1.385 1.385 1.405 1.357 1.395 83,150 1.3770 2.13%
2022-08-12 0 1.410 1.410 1.430 1.390 1.430 24,000 33,960 1.4150 1.357 1.357 1.376 1.337 1.376 24,945 1.3614 -1.40%
2022-08-11 0 1.430 1.400 1.430 1.430 1.430 4,000 5,720 1.4300 1.376 1.347 1.376 1.376 1.376 4,157 1.3758 2.14%
2022-08-10 0 1.400 1.400 1.440 1.370 1.490 52,000 73,640 1.4162 1.347 1.347 1.385 1.318 1.434 54,047 1.3625 -2.10%
2022-08-09 0 1.430 1.430 1.500 - - 0 0 - 1.376 1.376 1.443 - - 0 - 0.00%
2022-08-08 0 1.430 1.420 1.430 1.400 1.440 50,000 71,640 1.4328 1.376 1.366 1.376 1.347 1.385 51,969 1.3785 -4.67%
2022-08-05 0 1.500 1.450 1.500 1.500 1.500 2,000 3,000 1.5000 1.443 1.395 1.443 1.443 1.443 2,079 1.4432 6.38%
2022-08-04 0 1.410 1.410 1.490 1.400 1.440 22,905 32,388 1.4140 1.357 1.357 1.434 1.347 1.385 23,807 1.3605 -2.76%
2022-08-03 0 1.450 1.410 1.450 1.360 1.450 62,000 86,780 1.3997 1.395 1.357 1.395 1.308 1.395 64,441 1.3467 5.84%
2022-08-02 0 1.370 1.370 1.410 1.300 1.470 88,000 121,520 1.3809 1.318 1.318 1.357 1.251 1.414 91,465 1.3286 -4.20%
2022-08-01 0 1.430 1.430 1.470 1.430 1.450 26,000 37,660 1.4485 1.376 1.376 1.414 1.376 1.395 27,024 1.3936 0.70%
2022-07-29 0 1.420 1.420 1.480 1.420 1.450 28,000 40,480 1.4457 1.366 1.366 1.424 1.366 1.395 29,102 1.3910 0.00%
2022-07-28 0 1.420 1.360 1.430 1.420 1.480 36,000 51,600 1.4333 1.366 1.308 1.376 1.366 1.424 37,417 1.3790 -1.39%
2022-07-27 0 1.440 1.440 1.470 1.430 1.470 8,000 11,540 1.4425 1.385 1.385 1.414 1.376 1.414 8,315 1.3879 0.70%
2022-07-26 0 1.430 1.410 1.480 1.410 1.410 2,000 2,820 1.4100 1.376 1.357 1.424 1.357 1.357 2,079 1.3566 0.00%
2022-07-25 0 1.430 1.420 1.480 1.430 1.480 6,000 8,680 1.4467 1.376 1.366 1.424 1.376 1.424 6,236 1.3919 0.00%
2022-07-22 0 1.430 1.430 1.460 1.420 1.470 36,000 51,620 1.4339 1.376 1.376 1.405 1.366 1.414 37,417 1.3796 -3.38%
2022-07-21 0 1.480 1.440 1.480 1.480 1.480 2,000 2,960 1.4800 1.424 1.385 1.424 1.424 1.424 2,079 1.4239 0.00%
2022-07-20 0 1.480 1.450 1.480 1.420 1.570 124,000 184,100 1.4847 1.424 1.395 1.424 1.366 1.511 128,882 1.4284 -4.52%
2022-07-19 0 1.550 1.450 1.550 1.520 1.550 38,000 57,820 1.5216 1.491 1.395 1.491 1.462 1.491 39,496 1.4639 4.03%
2022-07-18 0 1.490 1.450 1.490 1.440 1.490 78,000 113,240 1.4518 1.434 1.395 1.434 1.385 1.434 81,071 1.3968 2.76%
2022-07-15 0 1.450 1.410 1.420 1.390 1.540 174,000 253,820 1.4587 1.395 1.357 1.366 1.337 1.482 180,850 1.4035 -5.84%
2022-07-14 0 1.540 1.470 1.540 - - 0 0 - 1.482 1.414 1.482 - - 0 - -0.65%
2022-07-13 0 1.550 1.500 1.550 1.520 1.550 6,000 9,180 1.5300 1.491 1.443 1.491 1.462 1.491 6,236 1.4720 1.97%
2022-07-12 0 1.520 1.490 1.520 1.490 1.550 360,000 540,220 1.5006 1.462 1.434 1.462 1.434 1.491 374,173 1.4438 2.70%
2022-07-11 0 1.480 1.410 1.480 1.430 1.580 130,468 198,772 1.5235 1.424 1.357 1.424 1.376 1.520 135,605 1.4658 -3.27%
2022-07-08 0 1.530 1.530 1.540 1.520 1.700 294,000 468,920 1.5950 1.472 1.472 1.482 1.462 1.636 305,575 1.5346 0.00%
2022-07-07 0 1.530 1.500 1.530 1.490 1.530 206,000 308,960 1.4998 1.472 1.443 1.472 1.434 1.472 214,110 1.4430 0.00%
2022-07-06 0 1.530 1.510 1.530 1.510 1.530 18,000 27,320 1.5178 1.472 1.453 1.472 1.453 1.472 18,709 1.4603 0.00%
2022-07-05 0 1.530 1.520 1.530 1.490 1.540 392,000 595,840 1.5200 1.472 1.462 1.472 1.434 1.482 407,433 1.4624 0.66%
2022-07-04 0 1.520 1.460 1.520 1.460 1.520 168,000 248,700 1.4804 1.462 1.405 1.462 1.405 1.462 174,614 1.4243 2.70%
2022-06-30 0 1.480 1.430 1.500 1.480 1.480 12,000 17,760 1.4800 1.424 1.376 1.443 1.424 1.424 12,472 1.4239 -1.33%
2022-06-29 0 1.500 1.480 1.500 1.470 1.500 82,000 121,440 1.4810 1.443 1.424 1.443 1.414 1.443 85,228 1.4249 1.35%
2022-06-28 0 1.480 1.480 1.500 1.480 1.480 4,000 5,920 1.4800 1.424 1.424 1.443 1.424 1.424 4,157 1.4239 0.00%
2022-06-27 0 1.480 1.460 1.510 1.430 1.530 37,072 54,154 1.4608 1.424 1.405 1.453 1.376 1.472 38,532 1.4054 0.00%
2022-06-24 0 1.480 1.480 1.500 1.470 1.520 66,000 98,340 1.4900 1.424 1.424 1.443 1.414 1.462 68,598 1.4336 1.37%
2022-06-23 0 1.460 1.440 1.460 1.430 1.480 304,000 445,460 1.4653 1.405 1.385 1.405 1.376 1.424 315,969 1.4098 2.82%
2022-06-22 0 1.420 1.420 1.470 1.400 1.480 214,000 308,140 1.4399 1.366 1.366 1.414 1.347 1.424 222,425 1.3854 -5.33%
2022-06-21 0 1.500 1.480 1.500 1.450 1.510 58,000 86,060 1.4838 1.443 1.424 1.443 1.395 1.453 60,283 1.4276 -0.66%
2022-06-20 0 1.510 1.420 1.510 - - 0 0 - 1.453 1.366 1.453 - - 0 - -0.66%
2022-06-17 0 1.520 1.500 1.520 1.530 1.530 2,000 3,060 1.5300 1.462 1.443 1.462 1.472 1.472 2,079 1.4720 7.04%
2022-06-16 0 1.420 1.490 1.520 1.420 1.420 4,000 5,680 1.4200 1.366 1.434 1.462 1.366 1.366 4,157 1.3662 -7.19%
2022-06-15 0 1.530 1.510 1.530 1.500 1.530 60,000 90,120 1.5020 1.472 1.453 1.472 1.443 1.472 62,362 1.4451 0.66%
2022-06-14 0 1.520 1.450 1.520 1.450 1.520 78,000 118,060 1.5136 1.462 1.395 1.462 1.395 1.462 81,071 1.4563 0.00%
2022-06-13 0 1.520 1.460 1.520 1.480 1.530 14,000 20,820 1.4871 1.462 1.405 1.462 1.424 1.472 14,551 1.4308 -1.30%
2022-06-10 0 1.540 1.490 1.540 1.480 1.540 130,000 193,780 1.4906 1.482 1.434 1.482 1.424 1.482 135,118 1.4342 4.05%
2022-06-09 0 1.480 1.410 1.480 1.490 1.490 2,000 2,980 1.4900 1.424 1.357 1.424 1.434 1.434 2,079 1.4336 2.07%
2022-06-08 0 1.450 1.380 1.450 - - 0 0 - 1.395 1.328 1.395 - - 0 - -2.68%
2022-06-07 0 1.490 1.480 1.490 1.400 1.500 102,000 150,100 1.4716 1.434 1.424 1.434 1.347 1.443 106,016 1.4158 4.93%
2022-06-06 0 1.420 1.360 1.450 1.390 1.420 28,000 39,280 1.4029 1.366 1.308 1.395 1.337 1.366 29,102 1.3497 1.43%
2022-06-02 0 1.400 1.330 1.400 1.400 1.400 4,000 5,600 1.4000 1.347 1.280 1.347 1.347 1.347 4,157 1.3470 2.19%
2022-06-01 0 1.370 1.370 1.390 1.370 1.370 4,000 5,480 1.3700 1.318 1.318 1.337 1.318 1.318 4,157 1.3181 0.74%
2022-05-31 0 1.360 1.360 1.390 1.350 1.380 148,000 202,280 1.3668 1.308 1.308 1.337 1.299 1.328 153,827 1.3150 1.49%
2022-05-30 0 1.340 1.330 1.380 1.340 1.340 2,000 2,680 1.3400 1.289 1.280 1.328 1.289 1.289 2,079 1.2892 3.08%
2022-05-27 0 1.300 1.300 1.380 1.270 1.390 56,000 74,160 1.3243 1.251 1.251 1.328 1.222 1.337 58,205 1.2741 -1.52%
2022-05-26 0 1.320 1.280 1.390 - - 0 0 - 1.270 1.232 1.337 - - 0 - 0.00%
2022-05-25 0 1.320 1.270 1.350 1.260 1.320 120,000 152,540 1.2712 1.270 1.222 1.299 1.212 1.270 124,724 1.2230 1.54%
2022-05-24 0 1.300 1.270 1.380 - - 0 0 - 1.251 1.222 1.328 - - 0 - 0.00%
2022-05-23 0 1.300 1.280 1.350 - - 0 0 - 1.251 1.232 1.299 - - 0 - 0.00%
2022-05-20 0 1.300 1.280 1.300 1.300 1.300 2,000 2,600 1.3000 1.251 1.232 1.251 1.251 1.251 2,079 1.2508 0.00%
2022-05-19 0 1.300 1.280 1.350 - - 0 0 - 1.251 1.232 1.299 - - 0 - 0.00%
2022-05-18 0 1.300 1.300 1.390 1.300 1.350 12,000 16,100 1.3417 1.251 1.251 1.337 1.251 1.299 12,472 1.2908 1.56%
2022-05-17 0 1.280 1.260 1.400 - - 0 0 - 1.232 1.212 1.347 - - 0 - -0.00%
2022-05-16 0 1.360 1.320 1.520 - - 0 0 - 1.232 1.195 1.376 - - 0 - 0.00%
2022-05-13 0 1.360 1.320 1.480 1.360 1.360 6,000 8,480 1.4133 1.232 1.195 1.340 1.232 1.232 6,626 1.2798 3.82%
2022-05-12 0 1.310 1.310 1.360 1.310 1.310 10,000 13,100 1.3100 1.186 1.186 1.232 1.186 1.186 11,043 1.1862 0.00%
2022-05-11 0 1.310 1.310 1.350 1.300 1.320 144,000 188,620 1.3099 1.186 1.186 1.222 1.177 1.195 159,024 1.1861 -2.96%
2022-05-10 0 1.350 1.350 1.430 1.350 1.420 6,000 8,240 1.3733 1.222 1.222 1.295 1.222 1.286 6,626 1.2436 -5.59%
2022-05-06 0 1.430 1.420 1.430 1.420 1.430 50,000 71,100 1.4220 1.295 1.286 1.295 1.286 1.295 55,217 1.2877 2.14%
2022-05-05 0 1.400 1.400 1.420 1.400 1.450 52,000 74,300 1.4288 1.268 1.268 1.286 1.268 1.313 57,425 1.2939 -1.41%
2022-05-04 0 1.420 1.380 1.430 1.380 1.420 82,000 113,640 1.3859 1.286 1.250 1.295 1.250 1.286 90,555 1.2549 5.97%
2022-05-03 0 1.340 1.400 1.440 1.330 1.360 34,000 45,980 1.3524 1.213 1.268 1.304 1.204 1.232 37,547 1.2246 -4.29%
2022-04-29 0 1.400 1.300 1.400 1.400 1.400 8,000 11,200 1.4000 1.268 1.177 1.268 1.268 1.268 8,835 1.2677 3.70%
2022-04-28 0 1.350 1.310 1.380 1.350 1.380 58,000 79,800 1.3759 1.222 1.186 1.250 1.222 1.250 64,051 1.2459 -1.46%
2022-04-27 0 1.370 1.320 1.450 1.370 1.370 2,000 2,740 1.3700 1.241 1.195 1.313 1.241 1.241 2,209 1.2406 0.00%
2022-04-26 0 1.370 1.300 1.370 1.370 1.370 2,000 2,740 1.3700 1.241 1.177 1.241 1.241 1.241 2,209 1.2406 0.74%
2022-04-25 0 1.360 1.310 1.400 - - 0 0 - 1.232 1.186 1.268 - - 0 - 0.00%
2022-04-22 0 1.360 1.360 1.440 - - 0 0 - 1.232 1.232 1.304 - - 0 - 0.00%
2022-04-21 0 1.360 1.360 1.400 1.360 1.420 22,000 30,080 1.3673 1.232 1.232 1.268 1.232 1.286 24,295 1.2381 0.00%
2022-04-20 0 1.360 1.330 1.360 1.320 1.360 42,000 55,800 1.3286 1.232 1.204 1.232 1.195 1.232 46,382 1.2031 3.03%
2022-04-19 0 1.320 1.320 1.330 1.310 1.330 104,000 136,740 1.3148 1.195 1.195 1.204 1.186 1.204 114,850 1.1906 0.76%
2022-04-14 0 1.310 1.310 1.330 1.310 1.320 36,000 47,480 1.3189 1.186 1.186 1.204 1.186 1.195 39,756 1.1943 0.00%
2022-04-13 0 1.310 1.310 1.330 1.300 1.370 30,000 39,400 1.3133 1.186 1.186 1.204 1.177 1.241 33,130 1.1893 0.00%
2022-04-12 0 1.310 1.300 1.420 1.300 1.330 98,000 129,360 1.3200 1.186 1.177 1.286 1.177 1.204 108,224 1.1953 -1.50%
2022-04-11 0 1.330 1.330 1.420 1.310 1.340 66,000 86,960 1.3176 1.204 1.204 1.286 1.186 1.213 72,886 1.1931 -0.75%
2022-04-08 0 1.340 1.320 1.390 - - 0 0 - 1.213 1.195 1.259 - - 0 - 0.00%
2022-04-07 0 1.340 1.340 1.440 - - 0 0 - 1.213 1.213 1.304 - - 0 - 0.75%
2022-04-06 0 1.330 1.330 1.370 1.330 1.330 38,744 51,507 1.3294 1.204 1.204 1.241 1.204 1.204 42,786 1.2038 0.76%
2022-04-04 0 1.320 1.320 1.370 - - 0 0 - 1.195 1.195 1.241 - - 0 - 0.00%
2022-04-01 0 1.320 1.320 1.440 1.320 1.340 76,000 101,580 1.3366 1.195 1.195 1.304 1.195 1.213 83,929 1.2103 0.76%
2022-03-31 0 1.310 1.300 1.340 1.310 1.360 50,000 66,800 1.3360 1.186 1.177 1.213 1.186 1.232 55,217 1.2098 -3.68%
2022-03-30 0 1.360 1.360 1.450 - - 0 0 - 1.232 1.232 1.313 - - 0 - 1.49%
2022-03-29 0 1.340 1.340 1.480 1.340 1.430 16,000 22,580 1.4113 1.213 1.213 1.340 1.213 1.295 17,669 1.2779 -3.60%
2022-03-28 0 1.390 1.380 1.490 1.320 1.390 38,000 51,760 1.3621 1.259 1.250 1.349 1.195 1.259 41,965 1.2334 0.00%
2022-03-25 0 1.390 1.320 1.390 1.390 1.390 12,000 16,680 1.3900 1.259 1.195 1.259 1.259 1.259 13,252 1.2587 0.00%
2022-03-24 0 1.390 1.330 1.400 1.390 1.390 10,000 13,900 1.3900 1.259 1.204 1.268 1.259 1.259 11,043 1.2587 0.00%
2022-03-23 0 1.390 1.350 1.430 1.340 1.410 12,000 16,220 1.3517 1.259 1.222 1.295 1.213 1.277 13,252 1.2240 2.96%
2022-03-22 0 1.350 1.350 1.390 1.310 1.310 30,000 39,300 1.3100 1.222 1.222 1.259 1.186 1.186 33,130 1.1862 -2.17%
2022-03-21 0 1.380 1.310 1.440 - - 0 0 - 1.250 1.186 1.304 - - 0 - 0.00%
2022-03-18 0 1.380 1.380 1.460 1.360 1.360 10,000 13,600 1.3600 1.250 1.250 1.322 1.232 1.232 11,043 1.2315 1.47%
2022-03-17 0 1.360 1.360 1.440 1.360 1.390 82,000 113,920 1.3893 1.232 1.232 1.304 1.232 1.259 90,555 1.2580 -2.16%
2022-03-16 0 1.390 1.360 1.470 1.390 1.400 40,000 55,900 1.3975 1.259 1.232 1.331 1.259 1.268 44,173 1.2655 -0.71%
2022-03-15 0 1.400 1.350 1.400 1.400 1.410 32,000 45,020 1.4069 1.268 1.222 1.268 1.268 1.277 35,339 1.2740 -0.71%
2022-03-14 0 1.410 1.410 1.490 1.400 1.400 10,000 14,000 1.4000 1.277 1.277 1.349 1.268 1.268 11,043 1.2677 -3.42%
2022-03-11 0 1.460 1.460 1.500 1.460 1.490 12,000 17,580 1.4650 1.322 1.322 1.358 1.322 1.349 13,252 1.3266 -5.19%
2022-03-10 0 1.540 1.480 1.540 1.510 1.540 8,000 12,140 1.5175 1.395 1.340 1.395 1.367 1.395 8,835 1.3741 1.99%
2022-03-09 0 1.510 1.460 1.510 - - 0 0 - 1.367 1.322 1.367 - - 0 - 0.00%
2022-03-08 0 1.510 1.470 1.510 - - 0 0 - 1.367 1.331 1.367 - - 0 - 0.00%
2022-03-07 0 1.510 1.470 1.510 1.510 1.510 2,000 3,020 1.5100 1.367 1.331 1.367 1.367 1.367 2,209 1.3673 -3.82%
2022-03-04 0 1.570 1.510 1.570 - - 0 0 - 1.422 1.367 1.422 - - 0 - -0.63%
2022-03-03 0 1.580 1.520 1.580 1.580 1.590 84,000 132,740 1.5802 1.431 1.376 1.431 1.431 1.440 92,764 1.4309 0.00%
2022-03-02 0 1.580 1.510 1.580 1.510 1.580 30,000 45,840 1.5280 1.431 1.367 1.431 1.367 1.431 33,130 1.3836 4.64%
2022-03-01 0 1.510 1.460 1.510 - - 250 356 1.4240 1.367 1.322 1.367 - - 276 1.2895 0.00%
2022-02-28 0 1.510 1.470 1.540 - - 0 0 - 1.367 1.331 1.395 - - 0 - 0.00%
2022-02-25 0 1.510 1.480 1.510 1.480 1.550 68,000 104,760 1.5406 1.367 1.340 1.367 1.340 1.404 75,094 1.3950 -0.66%
2022-02-24 0 1.520 1.520 1.550 1.510 1.550 226,000 350,100 1.5491 1.376 1.376 1.404 1.367 1.404 249,579 1.4028 -3.18%
2022-02-23 0 1.570 1.560 1.570 1.550 1.580 48,000 74,500 1.5521 1.422 1.413 1.422 1.404 1.431 53,008 1.4055 1.95%
2022-02-22 0 1.540 1.540 1.560 1.500 1.550 176,000 272,060 1.5458 1.395 1.395 1.413 1.358 1.404 194,362 1.3998 -0.65%
2022-02-21 0 1.550 1.590 1.610 1.550 1.550 22,000 34,100 1.5500 1.404 1.440 1.458 1.404 1.404 24,295 1.4036 0.00%
2022-02-18 0 1.550 1.510 1.570 1.510 1.550 56,000 86,720 1.5486 1.404 1.367 1.422 1.367 1.404 61,843 1.4023 2.65%
2022-02-17 0 1.510 1.510 1.570 1.510 1.550 142,000 219,140 1.5432 1.367 1.367 1.422 1.367 1.404 156,815 1.3974 -1.31%
2022-02-16 0 1.530 1.530 1.550 1.500 1.550 68,000 105,160 1.5465 1.385 1.385 1.404 1.358 1.404 75,094 1.4004 -1.29%
2022-02-15 0 1.550 1.550 1.580 1.530 1.550 75,992 117,587 1.5474 1.404 1.404 1.431 1.385 1.404 83,920 1.4012 -1.27%
2022-02-14 0 1.570 1.530 1.580 1.530 1.550 124,000 192,120 1.5494 1.422 1.385 1.431 1.385 1.404 136,937 1.4030 4.67%
2022-02-11 0 1.500 1.570 1.590 - - 0 0 - 1.358 1.422 1.440 - - 0 - 0.00%
2022-02-10 0 1.500 1.510 1.600 1.500 1.500 4,000 6,000 1.5000 1.358 1.367 1.449 1.358 1.358 4,417 1.3583 -2.60%
2022-02-09 0 1.540 1.460 1.560 - - 0 0 - 1.395 1.322 1.413 - - 0 - -0.65%
2022-02-08 0 1.550 1.500 1.550 1.550 1.550 2,000 3,100 1.5500 1.404 1.358 1.404 1.404 1.404 2,209 1.4036 1.31%
2022-02-07 0 1.530 1.510 1.530 1.470 1.600 209,300 324,814 1.5519 1.385 1.367 1.385 1.331 1.449 231,136 1.4053 -4.38%
2022-02-04 0 1.600 1.590 1.600 1.580 1.650 110,000 175,000 1.5909 1.449 1.440 1.449 1.431 1.494 121,476 1.4406 1.27%
2022-01-31 0 1.580 1.490 1.580 1.490 1.640 28,000 42,720 1.5257 1.431 1.349 1.431 1.349 1.485 30,921 1.3816 1.94%
2022-01-28 0 1.550 1.480 1.550 1.460 1.550 128,000 190,884 1.4913 1.404 1.340 1.404 1.322 1.404 141,354 1.3504 2.65%
2022-01-27 0 1.510 1.460 1.510 1.480 1.510 38,000 56,340 1.4826 1.367 1.322 1.367 1.340 1.367 41,965 1.3426 2.03%
2022-01-26 0 1.480 1.450 1.510 1.440 1.510 46,000 68,840 1.4965 1.340 1.313 1.367 1.304 1.367 50,799 1.3551 -2.63%
2022-01-25 0 1.520 1.520 1.530 1.420 1.530 58,000 87,440 1.5076 1.376 1.376 1.385 1.286 1.385 64,051 1.3652 -0.65%
2022-01-24 0 1.530 1.450 1.530 1.450 1.540 64,000 96,620 1.5097 1.385 1.313 1.385 1.313 1.395 70,677 1.3671 -1.29%
2022-01-21 0 1.550 1.460 1.550 1.550 1.550 12,000 18,600 1.5500 1.404 1.322 1.404 1.404 1.404 13,252 1.4036 1.97%
2022-01-20 0 1.520 1.500 1.520 1.440 1.520 234,000 350,320 1.4971 1.376 1.358 1.376 1.304 1.376 258,413 1.3557 4.11%
2022-01-19 0 1.460 1.460 1.500 1.420 1.490 106,000 156,800 1.4792 1.322 1.322 1.358 1.286 1.349 117,059 1.3395 3.55%
2022-01-18 0 1.410 1.410 1.480 1.400 1.400 4,000 5,600 1.4000 1.277 1.277 1.340 1.268 1.268 4,417 1.2677 0.71%
2022-01-17 0 1.400 1.360 1.450 1.350 1.400 44,000 59,520 1.3527 1.268 1.232 1.313 1.222 1.268 48,591 1.2249 0.00%
2022-01-14 0 1.400 1.370 1.490 1.360 1.400 102,000 141,920 1.3914 1.268 1.241 1.349 1.232 1.268 112,642 1.2599 1.45%
2022-01-13 0 1.380 1.380 1.440 1.360 1.390 12,000 16,620 1.3850 1.250 1.250 1.304 1.232 1.259 13,252 1.2542 -4.17%
2022-01-12 0 1.440 1.390 1.440 1.380 1.440 60,000 83,820 1.3970 1.304 1.259 1.304 1.250 1.304 66,260 1.2650 2.86%
2022-01-11 0 1.400 1.370 1.400 1.330 1.410 30,000 40,780 1.3593 1.268 1.241 1.268 1.204 1.277 33,130 1.2309 2.94%
2022-01-10 0 1.360 1.360 1.390 1.360 1.400 136,000 189,000 1.3897 1.232 1.232 1.259 1.232 1.268 150,189 1.2584 -2.86%
2022-01-07 0 1.400 1.400 1.420 1.370 1.400 484,000 674,600 1.3938 1.268 1.268 1.286 1.241 1.268 534,496 1.2621 3.70%
2022-01-06 0 1.350 1.360 1.390 1.330 1.390 10,000 13,440 1.3440 1.222 1.232 1.259 1.204 1.259 11,043 1.2170 -0.74%
2022-01-05 0 1.360 1.340 1.380 1.320 1.380 250,000 339,740 1.3590 1.232 1.213 1.250 1.195 1.250 276,083 1.2306 3.03%
2022-01-04 0 1.320 1.320 1.330 1.320 1.340 122,000 161,640 1.3249 1.195 1.195 1.204 1.195 1.213 134,728 1.1997 2.33%
2022-01-03 0 1.290 1.270 1.340 - - 0 0 - 1.168 1.150 1.213 - - 0 - 0.00%
2021-12-31 0 1.290 1.280 1.350 1.260 1.350 28,000 37,460 1.3379 1.168 1.159 1.222 1.141 1.222 30,921 1.2115 -3.01%
2021-12-30 0 1.330 1.330 1.340 1.250 1.330 886,000 1,151,460 1.2996 1.204 1.204 1.213 1.132 1.204 978,437 1.1768 6.40%
2021-12-29 0 1.250 1.250 1.280 1.220 1.280 358,000 451,120 1.2601 1.132 1.132 1.159 1.105 1.159 395,350 1.1411 2.46%
2021-12-28 0 1.220 1.220 1.270 1.220 1.270 356,000 443,300 1.2452 1.105 1.105 1.150 1.105 1.150 393,142 1.1276 -2.40%
2021-12-24 0 1.250 1.250 1.270 1.200 1.260 108,000 134,240 1.2430 1.132 1.132 1.150 1.087 1.141 119,268 1.1255 3.31%
2021-12-23 0 1.210 1.190 1.220 1.180 1.220 556,000 668,180 1.2018 1.096 1.078 1.105 1.069 1.105 614,008 1.0882 2.54%
2021-12-22 0 1.180 1.180 1.190 1.160 1.180 328,000 386,040 1.1770 1.069 1.069 1.078 1.050 1.069 362,220 1.0658 0.00%
2021-12-21 0 1.180 1.180 1.200 1.160 1.200 246,000 290,040 1.1790 1.069 1.069 1.087 1.050 1.087 271,665 1.0676 -1.67%
2021-12-20 0 1.200 1.200 1.210 1.190 1.220 200,000 242,160 1.2108 1.087 1.087 1.096 1.078 1.105 220,866 1.0964 -0.83%
2021-12-17 0 1.210 1.210 1.230 1.210 1.230 10,000 12,180 1.2180 1.096 1.096 1.114 1.096 1.114 11,043 1.1029 -1.63%
2021-12-16 0 1.230 1.230 1.270 1.230 1.250 88,000 108,680 1.2350 1.114 1.114 1.150 1.114 1.132 97,181 1.1183 1.65%
2021-12-15 0 1.210 1.210 1.220 1.200 1.250 282,000 348,460 1.2357 1.096 1.096 1.105 1.087 1.132 311,421 1.1189 -1.63%
2021-12-14 0 1.230 1.230 1.270 1.220 1.220 6,000 7,320 1.2200 1.114 1.114 1.150 1.105 1.105 6,626 1.1047 0.00%
2021-12-13 0 1.230 1.230 1.270 1.230 1.230 6,000 7,380 1.2300 1.114 1.114 1.150 1.114 1.114 6,626 1.1138 0.00%
2021-12-10 0 1.230 1.230 1.280 1.230 1.280 26,000 32,480 1.2492 1.114 1.114 1.159 1.114 1.159 28,713 1.1312 -0.81%
2021-12-09 0 1.240 1.240 1.270 1.220 1.280 324,000 406,040 1.2532 1.123 1.123 1.150 1.105 1.159 357,803 1.1348 0.81%
2021-12-08 0 1.230 1.210 1.220 1.210 1.280 244,000 301,620 1.2361 1.114 1.096 1.105 1.096 1.159 269,457 1.1194 1.65%
2021-12-07 0 1.210 1.210 1.230 1.210 1.290 522,000 640,540 1.2271 1.096 1.096 1.114 1.096 1.168 576,461 1.1112 0.00%
2021-12-06 0 1.210 1.210 1.250 1.180 1.260 822,000 1,004,220 1.2217 1.096 1.096 1.132 1.069 1.141 907,760 1.1063 0.00%
2021-12-03 0 1.210 1.210 1.240 1.210 1.230 12,000 14,720 1.2267 1.096 1.096 1.123 1.096 1.114 13,252 1.1108 0.00%
2021-12-02 0 1.210 1.210 1.260 1.180 1.240 30,000 36,220 1.2073 1.096 1.096 1.141 1.069 1.123 33,130 1.0933 0.83%
2021-12-01 0 1.200 1.200 1.220 1.200 1.250 44,000 54,380 1.2359 1.087 1.087 1.105 1.087 1.132 48,591 1.1191 0.00%
2021-11-30 0 1.200 1.190 1.200 1.180 1.260 602,000 727,020 1.2077 1.087 1.078 1.087 1.069 1.141 664,807 1.0936 -3.23%
2021-11-29 0 1.240 1.240 1.290 1.240 1.280 358,000 452,060 1.2627 1.123 1.123 1.168 1.123 1.159 395,350 1.1434 -1.59%
2021-11-26 0 1.260 1.260 1.340 1.250 1.260 6,000 7,540 1.2567 1.141 1.141 1.213 1.132 1.141 6,626 1.1379 0.80%
2021-11-25 0 1.250 1.250 1.340 1.250 1.260 24,000 30,220 1.2592 1.132 1.132 1.213 1.132 1.141 26,504 1.1402 0.81%
2021-11-24 0 1.240 1.250 1.340 1.240 1.380 180,000 228,220 1.2679 1.123 1.132 1.213 1.123 1.250 198,780 1.1481 -0.80%
2021-11-23 0 1.250 1.250 1.340 - - 0 0 - 1.132 1.132 1.213 - - 0 - 0.00%
2021-11-22 0 1.250 1.250 1.330 1.240 1.240 14,000 17,360 1.2400 1.132 1.132 1.204 1.123 1.123 15,461 1.1229 0.81%
2021-11-19 0 1.240 1.240 1.350 1.240 1.260 46,000 57,680 1.2539 1.123 1.123 1.222 1.123 1.141 50,799 1.1355 -1.59%
2021-11-18 0 1.260 1.250 1.260 1.250 1.370 436,000 564,440 1.2946 1.141 1.132 1.141 1.132 1.241 481,488 1.1723 -4.55%
2021-11-17 0 1.320 1.320 1.350 1.320 1.350 66,000 88,260 1.3373 1.195 1.195 1.222 1.195 1.222 72,886 1.2109 0.00%
2021-11-16 0 1.320 1.300 1.320 1.300 1.320 20,000 26,080 1.3040 1.195 1.177 1.195 1.177 1.195 22,087 1.1808 3.13%
2021-11-15 0 1.280 1.280 1.360 1.270 1.390 102,000 133,020 1.3041 1.159 1.159 1.232 1.150 1.259 112,642 1.1809 0.79%
2021-11-12 0 1.270 1.270 1.320 - - 0 0 - 1.150 1.150 1.195 - - 0 - 0.00%
2021-11-11 0 1.270 1.270 1.300 1.270 1.270 26,000 33,020 1.2700 1.150 1.150 1.177 1.150 1.150 28,713 1.1500 2.42%
2021-11-10 0 1.240 1.240 1.270 1.240 1.240 6,000 7,440 1.2400 1.123 1.123 1.150 1.123 1.123 6,626 1.1229 -1.59%
2021-11-09 0 1.260 1.230 1.250 1.230 1.280 264,000 330,460 1.2517 1.141 1.114 1.132 1.114 1.159 291,543 1.1335 -0.79%
2021-11-08 0 1.270 1.260 1.290 1.250 1.320 194,000 248,760 1.2823 1.150 1.141 1.168 1.132 1.195 214,240 1.1611 -3.79%
2021-11-05 0 1.320 1.320 1.390 1.320 1.320 28,000 36,960 1.3200 1.195 1.195 1.259 1.195 1.195 30,921 1.1953 -2.94%
2021-11-04 0 1.360 1.290 1.300 1.290 1.360 62,000 82,200 1.3258 1.232 1.168 1.177 1.168 1.232 68,469 1.2006 5.43%
2021-11-03 0 1.290 1.290 1.310 1.290 1.290 18,000 23,220 1.2900 1.168 1.168 1.186 1.168 1.168 19,878 1.1681 0.00%
2021-11-02 0 1.290 1.290 1.310 1.290 1.320 20,000 25,980 1.2990 1.168 1.168 1.186 1.168 1.195 22,087 1.1763 0.00%
2021-11-01 0 1.290 1.290 1.360 1.290 1.330 22,000 28,780 1.3082 1.168 1.168 1.232 1.168 1.204 24,295 1.1846 -3.01%
2021-10-29 0 1.330 1.320 1.370 1.320 1.330 16,000 21,260 1.3288 1.204 1.195 1.241 1.195 1.204 17,669 1.2032 3.10%
2021-10-28 0 1.290 1.290 1.380 1.290 1.340 62,000 82,660 1.3332 1.168 1.168 1.250 1.168 1.213 68,469 1.2073 -3.01%
2021-10-27 0 1.330 1.330 1.340 1.320 1.330 404,000 537,280 1.3299 1.204 1.204 1.213 1.195 1.204 446,150 1.2043 1.53%
2021-10-26 0 1.310 1.310 1.340 1.290 1.340 52,000 67,960 1.3069 1.186 1.186 1.213 1.168 1.213 57,425 1.1835 0.00%
2021-10-25 0 1.310 1.310 1.320 1.280 1.330 30,000 39,560 1.3187 1.186 1.186 1.195 1.159 1.204 33,130 1.1941 -1.50%
2021-10-22 0 1.330 1.300 1.330 1.290 1.350 346,000 463,020 1.3382 1.204 1.177 1.204 1.168 1.222 382,098 1.2118 4.72%
2021-10-21 0 1.270 1.260 1.270 1.270 1.520 5,758,000 7,404,080 1.2859 1.150 1.141 1.150 1.150 1.376 6,358,736 1.1644 -9.93%
2021-10-20 0 1.410 1.400 1.410 1.400 1.420 60,000 84,560 1.4093 1.277 1.268 1.277 1.268 1.286 66,260 1.2762 0.71%
2021-10-19 0 1.400 1.390 1.410 1.400 1.410 130,000 182,680 1.4052 1.268 1.259 1.277 1.268 1.277 143,563 1.2725 0.72%
2021-10-18 0 1.390 1.350 1.390 1.350 1.390 84,000 116,060 1.3817 1.259 1.222 1.259 1.222 1.259 92,764 1.2511 0.72%
2021-10-15 0 1.380 1.370 1.380 1.380 1.380 38,400 52,992 1.3800 1.250 1.241 1.250 1.250 1.250 42,406 1.2496 0.00%
2021-10-12 0 1.380 1.350 1.380 1.340 1.410 830,000 1,134,600 1.3670 1.250 1.222 1.250 1.213 1.277 916,594 1.2378 -2.13%
2021-10-11 0 1.410 1.410 1.440 1.410 1.430 22,000 31,120 1.4145 1.277 1.277 1.304 1.277 1.295 24,295 1.2809 0.71%
2021-10-08 0 1.400 1.400 1.410 1.400 1.430 124,000 176,200 1.4210 1.268 1.268 1.277 1.268 1.295 136,937 1.2867 -2.10%
2021-10-07 0 1.430 1.420 1.430 1.410 1.460 780,000 1,115,600 1.4303 1.295 1.286 1.295 1.277 1.322 861,378 1.2951 1.42%
2021-10-06 0 1.410 1.410 1.460 1.410 1.430 510,744 728,994 1.4273 1.277 1.277 1.322 1.277 1.295 564,030 1.2925 -0.70%
2021-10-05 0 1.420 1.420 1.430 1.420 1.440 724,000 1,039,580 1.4359 1.286 1.286 1.295 1.286 1.304 799,535 1.3002 -2.07%
2021-10-04 0 1.450 1.450 1.470 1.440 1.450 176,943 256,419 1.4492 1.313 1.313 1.331 1.304 1.313 195,404 1.3123 0.00%
2021-09-30 0 1.450 1.450 1.460 1.410 1.450 390,000 562,160 1.4414 1.313 1.313 1.322 1.277 1.313 430,689 1.3053 -1.36%
2021-09-29 0 1.470 1.470 1.490 1.420 1.470 44,000 64,160 1.4582 1.331 1.331 1.349 1.286 1.331 48,591 1.3204 -0.68%
2021-09-28 0 1.480 1.480 1.500 1.460 1.510 146,000 215,120 1.4734 1.340 1.340 1.358 1.322 1.367 161,232 1.3342 1.37%
2021-09-27 0 1.460 1.460 1.470 1.460 1.500 212,000 313,640 1.4794 1.322 1.322 1.331 1.322 1.358 234,118 1.3397 -1.35%
2021-09-24 0 1.480 1.480 1.550 1.470 1.540 225,600 338,776 1.5017 1.340 1.340 1.404 1.331 1.395 249,137 1.3598 -1.33%
2021-09-23 0 1.500 1.490 1.500 1.500 1.530 168,310 254,941 1.5147 1.358 1.349 1.358 1.358 1.385 185,870 1.3716 1.35%
2021-09-21 0 1.480 1.480 1.530 1.480 1.560 646,000 977,940 1.5138 1.340 1.340 1.385 1.340 1.413 713,398 1.3708 -3.27%
2021-09-20 0 1.530 1.530 1.560 1.510 1.550 72,000 110,380 1.5331 1.385 1.385 1.413 1.367 1.404 79,512 1.3882 -3.16%
2021-09-17 0 1.580 1.570 1.580 1.520 1.580 115,500 179,840 1.5571 1.431 1.422 1.431 1.376 1.431 127,550 1.4100 1.94%
2021-09-16 0 1.550 1.540 1.560 1.530 1.580 122,000 188,860 1.5480 1.404 1.395 1.413 1.385 1.431 134,728 1.4018 0.00%
2021-09-15 0 1.550 1.540 1.550 1.550 1.580 70,000 109,280 1.5611 1.404 1.395 1.404 1.404 1.431 77,303 1.4137 -3.13%
2021-09-14 0 1.600 1.600 1.610 1.590 1.640 56,000 90,160 1.6100 1.449 1.449 1.458 1.440 1.485 61,843 1.4579 -2.44%
2021-09-13 0 1.640 1.590 1.640 1.600 1.640 74,000 119,800 1.6189 1.485 1.440 1.485 1.449 1.485 81,720 1.4660 4.46%
2021-09-10 0 1.570 1.540 1.570 1.540 1.570 64,000 99,920 1.5613 1.422 1.395 1.422 1.395 1.422 70,677 1.4138 0.64%
2021-09-09 0 1.560 1.550 1.610 1.560 1.610 10,000 15,700 1.5700 1.413 1.404 1.458 1.413 1.458 11,043 1.4217 0.00%
2021-09-08 0 1.560 1.550 1.560 1.540 1.590 296,318 467,162 1.5766 1.413 1.404 1.413 1.395 1.440 327,233 1.4276 -2.50%
2021-09-07 0 1.600 1.570 1.600 1.560 1.610 162,000 258,500 1.5957 1.449 1.422 1.449 1.413 1.458 178,902 1.4449 -1.23%
2021-09-06 0 1.620 1.620 1.690 1.620 1.620 4,000 6,480 1.6200 1.467 1.467 1.530 1.467 1.467 4,417 1.4670 -4.14%
2021-09-03 0 1.690 1.640 1.690 1.690 1.720 8,000 13,620 1.7025 1.530 1.485 1.530 1.530 1.558 8,835 1.5417 1.81%
2021-09-02 0 1.660 1.600 1.660 1.650 1.690 170,000 285,160 1.6774 1.503 1.449 1.503 1.494 1.530 187,736 1.5189 3.11%
2021-09-01 0 1.610 1.600 1.660 1.610 1.610 36,000 57,960 1.6100 1.458 1.449 1.503 1.458 1.458 39,756 1.4579 0.62%
2021-08-31 0 1.600 1.600 1.660 1.580 1.600 4,000 6,360 1.5900 1.449 1.449 1.503 1.431 1.449 4,417 1.4398 0.63%
2021-08-30 0 1.590 1.590 1.660 1.580 1.690 142,000 236,400 1.6648 1.440 1.440 1.503 1.431 1.530 156,815 1.5075 -1.24%
2021-08-27 0 1.610 1.610 1.620 1.610 1.630 66,000 107,120 1.6230 1.458 1.458 1.467 1.458 1.476 72,886 1.4697 -2.42%
2021-08-26 0 1.650 1.700 1.710 1.650 1.690 36,000 59,900 1.6639 1.494 1.539 1.548 1.494 1.530 39,756 1.5067 -4.62%
2021-08-25 0 1.730 1.670 1.730 1.660 1.740 486,000 835,900 1.7200 1.567 1.512 1.567 1.503 1.576 536,705 1.5575 2.37%
2021-08-24 0 1.690 1.690 1.730 1.560 1.720 466,576 791,767 1.6970 1.530 1.530 1.567 1.413 1.558 515,254 1.5367 4.97%
2021-08-23 0 1.610 1.610 1.700 1.610 1.700 128,000 216,040 1.6878 1.458 1.458 1.539 1.458 1.539 141,354 1.5284 -5.85%
2021-08-20 0 1.710 1.610 1.710 1.640 1.710 524,000 887,920 1.6945 1.548 1.458 1.548 1.485 1.548 578,669 1.5344 0.59%
2021-08-19 0 1.700 1.680 1.700 1.550 1.700 590,000 968,580 1.6417 1.539 1.521 1.539 1.404 1.539 651,555 1.4866 3.66%
2021-08-18 0 1.640 1.630 1.640 1.630 1.660 22,000 36,280 1.6491 1.485 1.476 1.485 1.476 1.503 24,295 1.4933 0.61%
2021-08-17 0 1.630 1.630 1.650 1.560 1.700 108,000 181,200 1.6778 1.476 1.476 1.494 1.413 1.539 119,268 1.5193 -1.81%
2021-08-16 0 1.660 1.660 1.680 1.660 1.700 200,000 333,900 1.6695 1.503 1.503 1.521 1.503 1.539 220,866 1.5118 2.47%
2021-08-13 0 1.620 1.580 1.660 1.620 1.670 122,000 200,980 1.6474 1.467 1.431 1.503 1.467 1.512 134,728 1.4917 0.00%
2021-08-12 0 1.620 1.620 1.650 1.610 1.660 36,000 58,860 1.6350 1.467 1.467 1.494 1.458 1.503 39,756 1.4805 0.62%
2021-08-11 0 1.610 1.610 1.650 1.610 1.650 82,000 134,960 1.6459 1.458 1.458 1.494 1.458 1.494 90,555 1.4904 -1.83%
2021-08-10 0 1.640 1.590 1.650 1.580 1.650 340,000 553,240 1.6272 1.485 1.440 1.494 1.431 1.494 375,472 1.4735 3.80%
2021-08-09 0 1.580 1.580 1.640 1.560 1.640 78,000 126,580 1.6228 1.431 1.431 1.485 1.413 1.485 86,138 1.4695 -3.66%
2021-08-06 0 1.640 1.610 1.640 1.570 1.660 18,000 29,640 1.6467 1.485 1.458 1.485 1.422 1.503 19,878 1.4911 -1.80%
2021-08-05 0 1.670 1.650 1.700 1.650 1.670 94,000 155,140 1.6504 1.512 1.494 1.539 1.494 1.512 103,807 1.4945 1.21%
2021-08-04 0 1.650 1.650 1.720 1.560 1.680 196,646 317,460 1.6144 1.494 1.494 1.558 1.413 1.521 217,162 1.4619 -1.20%
2021-08-03 0 1.670 1.580 1.670 1.640 1.680 338,000 558,560 1.6525 1.512 1.431 1.512 1.485 1.521 373,264 1.4964 1.21%
2021-08-02 0 1.650 1.570 1.650 1.620 1.650 118,000 194,000 1.6441 1.494 1.422 1.494 1.467 1.494 130,311 1.4887 5.77%
2021-07-30 0 1.560 1.600 1.630 - - 0 0 - 1.413 1.449 1.476 - - 0 - -1.27%
2021-07-29 0 1.580 1.580 1.610 1.500 1.610 164,000 261,160 1.5924 1.431 1.431 1.458 1.358 1.458 181,110 1.4420 1.94%
2021-07-28 0 1.550 1.550 1.600 1.510 1.600 406,000 629,300 1.5500 1.404 1.404 1.449 1.367 1.449 448,358 1.4036 1.97%
2021-07-27 0 1.520 1.520 1.610 1.520 1.620 332,000 526,420 1.5856 1.376 1.376 1.458 1.376 1.467 366,638 1.4358 -5.00%
2021-07-26 0 1.600 1.600 1.630 1.600 1.640 28,000 45,020 1.6079 1.449 1.449 1.476 1.449 1.485 30,921 1.4560 -1.84%
2021-07-23 0 1.630 1.630 1.670 1.630 1.630 202,000 329,280 1.6301 1.476 1.476 1.512 1.476 1.476 223,075 1.4761 0.00%
2021-07-22 0 1.630 1.640 1.670 1.610 1.650 126,000 205,780 1.6332 1.476 1.485 1.512 1.458 1.494 139,146 1.4789 0.00%
2021-07-21 0 1.630 1.640 1.650 1.600 1.670 140,000 227,000 1.6214 1.476 1.485 1.494 1.449 1.512 154,606 1.4682 0.62%
2021-07-20 0 1.620 1.620 1.630 1.620 1.650 104,000 169,880 1.6335 1.467 1.467 1.476 1.467 1.494 114,850 1.4791 -0.61%
2021-07-19 0 1.630 1.630 1.710 1.630 1.750 158,000 261,440 1.6547 1.476 1.476 1.548 1.476 1.585 174,484 1.4984 -6.86%
2021-07-16 0 1.750 1.750 1.800 1.750 1.800 4,000 7,100 1.7750 1.585 1.585 1.630 1.585 1.630 4,417 1.6073 -2.78%
2021-07-15 0 1.800 1.740 1.800 1.730 1.800 158,000 280,500 1.7753 1.630 1.576 1.630 1.567 1.630 174,484 1.6076 4.05%
2021-07-14 0 1.730 1.650 1.730 1.660 1.730 126,000 213,300 1.6929 1.567 1.494 1.567 1.503 1.567 139,146 1.5329 2.37%
2021-07-13 0 1.690 1.690 1.720 1.700 1.770 132,000 230,900 1.7492 1.530 1.530 1.558 1.539 1.603 145,772 1.5840 -3.43%
2021-07-12 0 1.750 1.700 1.750 1.670 1.750 300,000 519,640 1.7321 1.585 1.539 1.585 1.512 1.585 331,299 1.5685 4.17%
2021-07-09 0 1.680 1.680 1.720 1.680 1.740 158,000 270,580 1.7125 1.521 1.521 1.558 1.521 1.576 174,484 1.5507 -0.59%
2021-07-08 0 1.690 1.630 1.690 1.620 1.710 364,000 603,280 1.6574 1.530 1.476 1.530 1.467 1.548 401,976 1.5008 -0.59%
2021-07-07 0 1.700 1.690 1.730 1.690 1.780 1,308,000 2,264,000 1.7309 1.539 1.530 1.567 1.530 1.612 1,444,465 1.5674 3.03%
2021-07-06 0 1.650 1.620 1.650 1.600 1.730 402,000 672,820 1.6737 1.494 1.467 1.494 1.449 1.567 443,941 1.5156 2.48%
2021-07-05 0 1.610 1.610 1.670 1.570 1.670 718,000 1,157,960 1.6128 1.458 1.458 1.512 1.422 1.512 792,909 1.4604 -1.23%
2021-07-02 0 1.630 1.630 1.640 1.620 1.640 146,000 238,760 1.6353 1.476 1.476 1.485 1.467 1.485 161,232 1.4808 0.00%
2021-06-30 0 1.630 1.630 1.670 1.620 1.680 114,000 190,240 1.6688 1.476 1.476 1.512 1.467 1.521 125,894 1.5111 -2.40%
2021-06-29 0 1.670 1.660 1.670 1.650 1.710 26,000 44,180 1.6992 1.512 1.503 1.512 1.494 1.548 28,713 1.5387 -2.34%
2021-06-28 0 1.710 1.710 1.730 1.650 1.750 588,000 1,012,160 1.7214 1.548 1.548 1.567 1.494 1.585 649,346 1.5587 5.56%
2021-06-25 0 1.620 1.610 1.630 1.610 1.660 138,000 226,300 1.6399 1.467 1.458 1.476 1.458 1.503 152,398 1.4849 1.25%
2021-06-24 0 1.600 1.600 1.610 1.580 1.650 320,000 518,020 1.6188 1.449 1.449 1.458 1.431 1.494 353,386 1.4659 -3.03%
2021-06-23 0 1.650 1.640 1.650 1.560 1.660 612,000 988,620 1.6154 1.494 1.485 1.494 1.413 1.503 675,850 1.4628 2.48%
2021-06-22 0 1.610 1.610 1.620 1.610 1.660 152,000 247,180 1.6262 1.458 1.458 1.467 1.458 1.503 167,858 1.4726 -0.62%
2021-06-21 0 1.620 1.600 1.620 1.580 1.650 116,000 187,060 1.6126 1.467 1.449 1.467 1.431 1.494 128,102 1.4602 -0.61%
2021-06-18 0 1.630 1.600 1.630 1.550 1.670 452,000 717,060 1.5864 1.476 1.449 1.476 1.404 1.512 499,157 1.4365 5.16%
2021-06-17 0 1.550 1.550 1.580 1.550 1.610 564,000 885,520 1.5701 1.404 1.404 1.431 1.404 1.458 622,843 1.4217 -4.91%
2021-06-16 0 1.630 1.630 1.670 1.620 1.630 72,000 117,100 1.6264 1.476 1.476 1.512 1.467 1.476 79,512 1.4727 -0.61%
2021-06-15 0 1.640 1.640 1.660 1.590 1.790 998,000 1,631,530 1.6348 1.485 1.485 1.503 1.440 1.621 1,102,122 1.4804 -1.20%
2021-06-11 0 1.660 1.660 1.670 1.650 1.680 302,000 503,280 1.6665 1.503 1.503 1.512 1.494 1.521 333,508 1.5090 -1.78%
2021-06-10 0 1.690 1.640 1.690 1.600 1.690 1,038,000 1,705,560 1.6431 1.530 1.485 1.530 1.449 1.530 1,146,295 1.4879 1.20%
2021-06-09 0 1.670 1.650 1.670 1.640 1.790 2,038,000 3,502,460 1.7186 1.512 1.494 1.512 1.485 1.621 2,250,626 1.5562 -4.57%
2021-06-08 0 1.750 1.750 1.770 1.750 1.800 1,858,000 3,324,640 1.7894 1.585 1.585 1.603 1.585 1.630 2,051,846 1.6203 -1.13%
2021-06-07 0 1.770 1.770 1.790 1.770 1.820 62,000 110,880 1.7884 1.603 1.603 1.621 1.603 1.648 68,469 1.6194 -2.75%
2021-06-04 0 1.820 1.820 1.850 1.780 1.820 138,000 249,500 1.8080 1.648 1.648 1.675 1.612 1.648 152,398 1.6372 0.00%
2021-06-03 0 1.820 1.810 1.820 1.780 1.820 164,000 294,620 1.7965 1.648 1.639 1.648 1.612 1.648 181,110 1.6267 0.00%
2021-06-02 0 1.820 1.800 1.850 1.760 1.860 224,000 399,380 1.7829 1.648 1.630 1.675 1.594 1.684 247,370 1.6145 -2.15%
2021-06-01 0 1.860 1.810 1.860 1.780 1.860 158,000 285,580 1.8075 1.684 1.639 1.684 1.612 1.684 174,484 1.6367 3.33%
2021-05-31 0 1.800 1.800 1.840 1.790 1.840 178,000 320,360 1.7998 1.630 1.630 1.666 1.621 1.666 196,571 1.6297 0.00%
2021-05-28 0 1.800 1.800 1.810 1.790 1.840 30,000 54,440 1.8147 1.630 1.630 1.639 1.621 1.666 33,130 1.6432 0.00%
2021-05-27 0 1.800 1.800 1.820 1.800 1.820 474,250 856,460 1.8059 1.630 1.630 1.648 1.630 1.648 523,729 1.6353 -3.23%
2021-05-26 0 1.860 1.830 1.880 1.830 1.910 148,000 273,480 1.8478 1.684 1.657 1.702 1.657 1.730 163,441 1.6733 2.76%
2021-05-25 0 1.810 1.810 1.820 1.810 1.850 142,000 260,600 1.8352 1.639 1.639 1.648 1.639 1.675 156,815 1.6618 -1.09%
2021-05-24 0 1.830 1.830 1.850 1.810 1.860 142,000 260,140 1.8320 1.657 1.657 1.675 1.639 1.684 156,815 1.6589 -2.14%
2021-05-21 0 1.870 1.860 1.870 1.840 1.910 285,103 534,711 1.8755 1.693 1.684 1.693 1.666 1.730 314,848 1.6983 -2.09%
2021-05-20 0 1.910 1.880 1.910 1.900 1.990 134,000 257,080 1.9185 1.730 1.702 1.730 1.720 1.802 147,980 1.7373 1.60%
2021-05-18 0 1.880 1.870 1.930 1.860 1.990 436,000 839,560 1.9256 1.702 1.693 1.748 1.684 1.802 481,488 1.7437 0.53%
2021-05-17 0 1.970 1.960 2.000 1.960 2.030 306,000 610,300 1.9944 1.693 1.685 1.719 1.685 1.745 355,996 1.7143 -0.51%
2021-05-14 0 1.980 1.970 1.980 1.950 2.040 252,000 500,060 1.9844 1.702 1.693 1.702 1.676 1.754 293,173 1.7057 0.00%
2021-05-13 0 1.980 1.990 2.010 1.970 2.010 232,000 459,300 1.9797 1.702 1.711 1.728 1.693 1.728 269,906 1.7017 0.51%
2021-05-12 0 1.970 1.960 1.970 1.940 2.010 268,000 531,360 1.9827 1.693 1.685 1.693 1.668 1.728 311,787 1.7042 -1.50%
2021-05-11 0 2.000 2.000 2.050 2.000 2.050 48,000 96,880 2.0183 1.719 1.719 1.762 1.719 1.762 55,843 1.7349 -1.48%
2021-05-10 0 2.030 2.000 2.030 2.000 2.100 44,000 90,760 2.0627 1.745 1.719 1.745 1.719 1.805 51,189 1.7730 2.53%
2021-05-07 0 1.980 1.980 2.010 1.980 2.090 386,000 778,080 2.0158 1.702 1.702 1.728 1.702 1.796 449,067 1.7327 0.00%
2021-05-06 0 1.980 1.970 1.980 1.980 2.140 322,000 648,040 2.0125 1.702 1.693 1.702 1.702 1.839 374,610 1.7299 -1.00%
2021-05-05 0 2.000 2.000 2.050 2.000 2.110 372,000 760,800 2.0452 1.719 1.719 1.762 1.719 1.814 432,780 1.7579 -2.44%
2021-05-04 0 2.050 2.050 2.060 2.030 2.100 292,000 601,840 2.0611 1.762 1.762 1.771 1.745 1.805 339,709 1.7716 -0.97%
2021-05-03 0 2.070 2.070 2.140 2.070 2.130 60,000 124,480 2.0747 1.779 1.779 1.839 1.779 1.831 69,803 1.7833 -0.48%
2021-04-30 0 2.080 2.080 2.150 2.080 2.140 30,000 63,340 2.1113 1.788 1.788 1.848 1.788 1.839 34,902 1.8148 -0.48%
2021-04-29 0 2.090 2.080 2.100 2.050 2.150 182,000 382,680 2.1026 1.796 1.788 1.805 1.762 1.848 211,736 1.8073 -0.95%
2021-04-28 0 2.110 2.110 2.120 2.090 2.120 556,000 1,170,520 2.1053 1.814 1.814 1.822 1.796 1.822 646,843 1.8096 0.96%
2021-04-27 0 2.090 2.090 2.140 2.090 2.150 312,000 657,900 2.1087 1.796 1.796 1.839 1.796 1.848 362,976 1.8125 -1.42%
2021-04-26 0 2.120 2.100 2.140 2.080 2.140 210,000 441,940 2.1045 1.822 1.805 1.839 1.788 1.839 244,311 1.8089 0.95%
2021-04-23 0 2.100 2.090 2.100 2.070 2.160 496,000 1,052,040 2.1210 1.805 1.796 1.805 1.779 1.857 577,039 1.8232 -2.78%
2021-04-22 0 2.160 2.150 2.170 2.160 2.210 294,000 641,300 2.1813 1.857 1.848 1.865 1.857 1.900 342,035 1.8750 -0.92%
2021-04-21 0 2.180 2.160 2.180 2.170 2.220 76,000 165,280 2.1747 1.874 1.857 1.874 1.865 1.908 88,417 1.8693 0.46%
2021-04-20 0 2.170 2.170 2.220 2.170 2.220 104,000 228,140 2.1937 1.865 1.865 1.908 1.865 1.908 120,992 1.8856 -2.25%
2021-04-19 0 2.220 2.180 2.220 2.130 2.230 10,000 22,060 2.2060 1.908 1.874 1.908 1.831 1.917 11,634 1.8962 1.83%
2021-04-16 0 2.180 2.180 2.220 2.180 2.270 1,076,000 2,398,700 2.2293 1.874 1.874 1.908 1.874 1.951 1,251,803 1.9162 -3.11%
2021-04-15 0 2.250 2.200 2.250 2.150 2.290 2,086,000 4,648,840 2.2286 1.934 1.891 1.934 1.848 1.968 2,426,823 1.9156 -1.32%
2021-04-14 0 2.280 2.260 2.280 2.260 2.290 20,000 45,540 2.2770 1.960 1.943 1.960 1.943 1.968 23,268 1.9572 0.88%
2021-04-13 0 2.260 2.230 2.260 2.230 2.300 1,080,000 2,450,160 2.2687 1.943 1.917 1.943 1.917 1.977 1,256,457 1.9501 2.73%
2021-04-12 0 2.200 2.200 2.230 2.200 2.300 944,000 2,126,740 2.2529 1.891 1.891 1.917 1.891 1.977 1,098,236 1.9365 -3.08%
2021-04-09 0 2.270 2.270 2.310 2.220 2.300 910,000 2,061,800 2.2657 1.951 1.951 1.986 1.908 1.977 1,058,681 1.9475 0.89%
2021-04-08 0 2.250 2.250 2.280 2.230 2.280 202,000 454,800 2.2515 1.934 1.934 1.960 1.917 1.960 235,004 1.9353 -1.75%
2021-04-07 0 2.290 2.250 2.290 2.130 2.290 1,256,000 2,795,340 2.2256 1.968 1.934 1.968 1.831 1.968 1,461,213 1.9130 8.53%
2021-04-01 0 2.110 2.080 2.110 2.030 2.110 200,000 415,860 2.0793 1.814 1.788 1.814 1.745 1.814 232,677 1.7873 1.44%
2021-03-31 0 2.080 2.020 2.080 2.000 2.180 1,282,000 2,701,500 2.1073 1.788 1.736 1.788 1.719 1.874 1,491,461 1.8113 -3.26%
2021-03-30 0 2.150 2.100 2.150 2.090 2.210 196,000 413,940 2.1119 1.848 1.805 1.848 1.796 1.900 228,024 1.8153 3.37%
2021-03-29 0 2.080 2.080 2.100 2.080 2.180 850,000 1,798,680 2.1161 1.788 1.788 1.805 1.788 1.874 988,878 1.8189 -3.26%
2021-03-26 0 2.150 2.150 2.200 2.120 2.170 368,000 792,180 2.1527 1.848 1.848 1.891 1.822 1.865 428,126 1.8503 -0.92%
2021-03-25 0 2.170 2.170 2.180 2.160 2.180 410,000 891,000 2.1732 1.865 1.865 1.874 1.857 1.874 476,988 1.8680 0.00%
2021-03-24 0 2.170 2.170 2.200 2.160 2.220 670,000 1,465,540 2.1874 1.865 1.865 1.891 1.857 1.908 779,469 1.8802 -1.36%
2021-03-23 0 2.200 2.200 2.230 2.170 2.230 718,000 1,580,740 2.2016 1.891 1.891 1.917 1.865 1.917 835,311 1.8924 -2.22%
2021-03-22 0 2.250 2.250 2.260 2.200 2.270 758,000 1,703,380 2.2472 1.934 1.934 1.943 1.891 1.951 881,846 1.9316 1.35%
2021-03-19 0 2.220 2.220 2.260 2.170 2.230 992,000 2,197,000 2.2147 1.908 1.908 1.943 1.865 1.917 1,154,079 1.9037 0.45%
2021-03-18 0 2.210 2.210 2.220 2.180 2.320 3,000,000 6,643,640 2.2145 1.900 1.900 1.908 1.874 1.994 3,490,157 1.9035 -8.30%
2021-03-17 0 2.410 2.400 2.410 2.370 2.410 886,000 2,118,680 2.3913 2.072 2.063 2.072 2.037 2.072 1,030,760 2.0555 0.42%
2021-03-16 0 2.400 2.390 2.450 2.390 2.500 944,000 2,318,400 2.4559 2.063 2.054 2.106 2.054 2.149 1,098,236 2.1110 -3.23%
2021-03-15 0 2.480 2.470 2.480 2.450 2.530 686,000 1,702,520 2.4818 2.132 2.123 2.132 2.106 2.175 798,083 2.1333 0.00%
2021-03-12 0 2.480 2.450 2.480 2.350 2.480 932,000 2,248,260 2.4123 2.132 2.106 2.132 2.020 2.132 1,084,276 2.0735 5.53%
2021-03-11 0 2.350 2.350 2.380 2.330 2.410 316,000 747,720 2.3662 2.020 2.020 2.046 2.003 2.072 367,630 2.0339 0.43%
2021-03-10 0 2.340 2.300 2.340 2.280 2.340 880,000 2,023,880 2.2999 2.011 1.977 2.011 1.960 2.011 1,023,780 1.9769 0.00%
2021-03-09 0 2.340 2.300 2.360 2.280 2.340 648,000 1,493,780 2.3052 2.011 1.977 2.029 1.960 2.011 753,874 1.9815 1.74%
2021-03-08 0 2.300 2.300 2.350 2.280 2.380 678,000 1,579,680 2.3299 1.977 1.977 2.020 1.960 2.046 788,776 2.0027 -2.13%
2021-03-05 0 2.350 2.350 2.380 2.280 2.390 640,000 1,494,940 2.3358 2.020 2.020 2.046 1.960 2.054 744,567 2.0078 -2.49%
2021-03-04 0 2.410 2.400 2.420 2.380 2.450 938,000 2,249,940 2.3987 2.072 2.063 2.080 2.046 2.106 1,091,256 2.0618 -2.43%
2021-03-03 0 2.470 2.460 2.470 2.460 2.520 140,000 346,800 2.4771 2.123 2.115 2.123 2.115 2.166 162,874 2.1293 -2.76%
2021-03-02 0 2.540 2.450 2.540 2.450 2.580 1,006,000 2,523,160 2.5081 2.183 2.106 2.183 2.106 2.218 1,170,366 2.1559 -0.78%
2021-03-01 0 2.560 2.560 2.580 2.430 2.580 736,000 1,881,560 2.5565 2.200 2.200 2.218 2.089 2.218 856,252 2.1974 0.79%
2021-02-26 0 2.540 2.540 2.550 2.400 2.550 1,420,000 3,496,060 2.4620 2.183 2.183 2.192 2.063 2.192 1,652,008 2.1162 3.67%
2021-02-25 0 2.450 2.440 2.450 2.410 2.450 912,000 2,220,420 2.4347 2.106 2.097 2.106 2.072 2.106 1,061,008 2.0927 0.82%
2021-02-24 0 2.430 2.430 2.440 2.410 2.540 670,000 1,631,460 2.4350 2.089 2.089 2.097 2.072 2.183 779,469 2.0930 -2.02%
2021-02-23 0 2.480 2.450 2.480 2.400 2.500 626,000 1,530,600 2.4450 2.132 2.106 2.132 2.063 2.149 728,280 2.1017 1.22%
2021-02-22 0 2.450 2.460 2.480 2.450 2.550 1,188,000 2,952,980 2.4857 2.106 2.115 2.132 2.106 2.192 1,382,102 2.1366 -4.30%
2021-02-19 0 2.560 2.560 2.570 2.500 2.650 2,180,000 5,606,100 2.5716 2.200 2.200 2.209 2.149 2.278 2,536,181 2.2104 -3.03%
2021-02-18 0 2.640 2.630 2.640 2.600 2.740 5,328,000 14,109,260 2.6481 2.269 2.261 2.269 2.235 2.355 6,198,520 2.2762 10.46%
2021-02-17 0 2.390 2.370 2.390 2.370 2.430 1,180,000 2,826,640 2.3955 2.054 2.037 2.054 2.037 2.089 1,372,795 2.0590 2.58%
2021-02-16 0 2.330 2.340 2.350 2.200 2.370 1,086,000 2,491,560 2.2943 2.003 2.011 2.020 1.891 2.037 1,263,437 1.9720 4.95%
2021-02-11 0 2.220 2.210 2.240 2.210 2.220 40,000 88,640 2.2160 1.908 1.900 1.925 1.900 1.908 46,535 1.9048 -0.45%
2021-02-10 0 2.230 2.230 2.240 2.220 2.240 98,000 218,360 2.2282 1.917 1.917 1.925 1.908 1.925 114,012 1.9152 1.36%
2021-02-09 0 2.200 2.200 2.260 2.190 2.230 538,000 1,186,940 2.2062 1.891 1.891 1.943 1.882 1.917 625,902 1.8964 -0.45%
2021-02-08 0 2.210 2.200 2.240 2.200 2.270 194,000 428,460 2.2086 1.900 1.891 1.925 1.891 1.951 225,697 1.8984 -0.90%
2021-02-05 0 2.230 2.220 2.250 2.200 2.240 1,396,055 3,104,060 2.2235 1.917 1.908 1.934 1.891 1.925 1,624,151 1.9112 1.36%
2021-02-04 0 2.200 2.180 2.200 2.170 2.240 386,000 853,940 2.2123 1.891 1.874 1.891 1.865 1.925 449,067 1.9016 0.92%
2021-02-03 0 2.180 2.180 2.200 2.150 2.200 94,000 204,800 2.1787 1.874 1.874 1.891 1.848 1.891 109,358 1.8727 0.00%
2021-02-02 0 2.180 2.140 2.190 2.130 2.180 164,000 352,260 2.1479 1.874 1.839 1.882 1.831 1.874 190,795 1.8463 0.93%
2021-02-01 0 2.160 2.160 2.190 2.150 2.200 266,000 575,500 2.1635 1.857 1.857 1.882 1.848 1.891 309,461 1.8597 -1.82%
2021-01-29 0 2.200 2.160 2.210 2.160 2.200 138,000 299,220 2.1683 1.891 1.857 1.900 1.857 1.891 160,547 1.8638 1.85%
2021-01-28 0 2.160 2.150 2.190 2.160 2.220 824,000 1,796,100 2.1797 1.857 1.848 1.882 1.857 1.908 958,630 1.8736 -2.26%
2021-01-27 0 2.210 2.210 2.220 2.200 2.220 676,000 1,492,440 2.2078 1.900 1.900 1.908 1.891 1.908 786,449 1.8977 -0.45%
2021-01-26 0 2.220 2.200 2.220 2.190 2.230 912,000 2,016,180 2.2107 1.908 1.891 1.908 1.882 1.917 1,061,008 1.9002 0.91%
2021-01-25 0 2.200 2.200 2.210 2.200 2.240 238,000 526,660 2.2129 1.891 1.891 1.900 1.891 1.925 276,886 1.9021 -0.90%
2021-01-22 0 2.220 2.190 2.220 2.190 2.220 826,000 1,824,760 2.2092 1.908 1.882 1.908 1.882 1.908 960,957 1.8989 0.45%
2021-01-21 0 2.210 2.200 2.230 2.200 2.250 154,000 343,280 2.2291 1.900 1.891 1.917 1.891 1.934 179,161 1.9160 -2.21%
2021-01-20 0 2.260 2.240 2.260 2.190 2.300 1,384,000 3,110,280 2.2473 1.943 1.925 1.943 1.882 1.977 1,610,126 1.9317 3.67%
2021-01-19 0 2.180 2.180 2.200 2.180 2.250 456,000 1,003,300 2.2002 1.874 1.874 1.891 1.874 1.934 530,504 1.8912 -0.46%
2021-01-18 0 2.190 2.190 2.200 2.180 2.210 432,000 947,880 2.1942 1.882 1.882 1.891 1.874 1.900 502,583 1.8860 -0.45%
2021-01-15 0 2.200 2.190 2.200 2.190 2.210 384,000 843,040 2.1954 1.891 1.882 1.891 1.882 1.900 446,740 1.8871 -0.45%
2021-01-14 0 2.210 2.190 2.210 2.190 2.210 306,000 673,440 2.2008 1.900 1.882 1.900 1.882 1.900 355,996 1.8917 0.91%
2021-01-13 0 2.190 2.190 2.200 2.180 2.270 552,000 1,211,120 2.1941 1.882 1.882 1.891 1.874 1.951 642,189 1.8859 0.00%
2021-01-12 0 2.190 2.190 2.200 2.190 2.210 296,000 649,720 2.1950 1.882 1.882 1.891 1.882 1.900 344,362 1.8867 -0.90%
2021-01-11 0 2.210 2.190 2.220 2.180 2.220 762,000 1,674,220 2.1971 1.900 1.882 1.908 1.874 1.908 886,500 1.8886 -1.34%
2021-01-08 0 2.240 2.210 2.240 2.200 2.240 308,000 681,660 2.2132 1.925 1.900 1.925 1.891 1.925 358,323 1.9024 1.36%
2021-01-07 0 2.210 2.210 2.220 2.200 2.250 1,004,000 2,223,640 2.2148 1.900 1.900 1.908 1.891 1.934 1,168,039 1.9037 -2.64%
2021-01-06 0 2.270 2.250 2.270 2.250 2.290 348,000 788,940 2.2671 1.951 1.934 1.951 1.934 1.968 404,858 1.9487 0.00%
2021-01-05 0 2.270 2.270 2.280 2.270 2.280 306,000 696,140 2.2750 1.951 1.951 1.960 1.951 1.960 355,996 1.9555 -1.30%
2021-01-04 0 2.300 2.290 2.300 2.280 2.350 766,000 1,787,360 2.3334 1.977 1.968 1.977 1.960 2.020 891,154 2.0057 -0.86%
2020-12-31 0 2.320 2.300 2.320 2.290 2.340 480,000 1,110,720 2.3140 1.994 1.977 1.994 1.968 2.011 558,425 1.9890 0.43%
2020-12-30 0 2.310 2.290 2.310 2.280 2.310 304,000 698,780 2.2986 1.986 1.968 1.986 1.960 1.986 353,669 1.9758 0.00%
2020-12-29 0 2.310 2.290 2.320 2.270 2.340 538,000 1,241,700 2.3080 1.986 1.968 1.994 1.951 2.011 625,902 1.9839 -0.43%
2020-12-28 0 2.320 2.320 2.350 2.300 2.340 454,000 1,057,620 2.3296 1.994 1.994 2.020 1.977 2.011 528,177 2.0024 -0.85%
2020-12-24 0 2.340 2.300 2.330 2.260 2.340 652,000 1,497,040 2.2961 2.011 1.977 2.003 1.943 2.011 758,528 1.9736 1.74%
2020-12-23 0 2.300 2.280 2.300 2.270 2.350 496,000 1,136,440 2.2912 1.977 1.960 1.977 1.951 2.020 577,039 1.9694 -1.29%
2020-12-22 0 2.330 2.280 2.330 2.250 2.350 642,000 1,473,340 2.2949 2.003 1.960 2.003 1.934 2.020 746,894 1.9726 -0.85%
2020-12-21 0 2.350 2.330 2.350 2.300 2.360 418,000 979,920 2.3443 2.020 2.003 2.020 1.977 2.029 486,295 2.0151 0.00%
2020-12-18 0 2.350 2.330 2.350 2.260 2.370 1,404,000 3,269,620 2.3288 2.020 2.003 2.020 1.943 2.037 1,633,394 2.0017 -0.84%
2020-12-17 0 2.370 2.370 2.390 2.360 2.420 1,202,000 2,868,420 2.3864 2.037 2.037 2.054 2.029 2.080 1,398,390 2.0512 -2.07%
2020-12-16 0 2.420 2.410 2.420 2.350 2.430 2,122,000 5,071,950 2.3902 2.080 2.072 2.080 2.020 2.089 2,468,705 2.0545 0.00%
2020-12-15 0 2.420 2.400 2.420 2.240 2.440 6,690,000 15,844,240 2.3683 2.080 2.063 2.080 1.925 2.097 7,783,051 2.0357 9.01%
2020-12-14 0 2.220 2.200 2.220 2.150 2.220 1,374,000 3,004,160 2.1864 1.908 1.891 1.908 1.848 1.908 1,598,492 1.8794 0.91%
2020-12-11 0 2.200 2.160 2.200 2.150 2.200 1,076,000 2,350,460 2.1844 1.891 1.857 1.891 1.848 1.891 1,251,803 1.8777 1.85%
2020-12-10 0 2.160 2.160 2.200 2.150 2.220 772,000 1,690,660 2.1900 1.857 1.857 1.891 1.848 1.908 898,134 1.8824 -2.70%
2020-12-09 0 2.220 2.200 2.240 2.200 2.250 616,000 1,369,140 2.2226 1.908 1.891 1.925 1.891 1.934 716,646 1.9105 0.45%
2020-12-08 0 2.210 2.200 2.250 2.200 2.270 580,000 1,294,020 2.2311 1.900 1.891 1.934 1.891 1.951 674,764 1.9177 -1.34%
2020-12-07 0 2.240 2.200 2.240 2.170 2.250 670,000 1,493,180 2.2286 1.925 1.891 1.925 1.865 1.934 779,469 1.9156 0.00%
2020-12-04 0 2.240 2.190 2.240 2.190 2.250 652,000 1,443,340 2.2137 1.925 1.882 1.925 1.882 1.934 758,528 1.9028 2.28%
2020-12-03 0 2.190 2.180 2.230 2.180 2.240 756,000 1,675,260 2.2160 1.882 1.874 1.917 1.874 1.925 879,520 1.9047 -1.79%
2020-12-02 0 2.230 2.190 2.240 2.170 2.250 592,000 1,320,040 2.2298 1.917 1.882 1.925 1.865 1.934 688,724 1.9166 2.29%
2020-12-01 0 2.180 2.160 2.190 2.130 2.210 893,785 1,949,802 2.1815 1.874 1.857 1.882 1.831 1.900 1,039,817 1.8751 -2.68%
2020-11-30 0 2.240 2.220 2.240 2.220 2.250 522,000 1,168,700 2.2389 1.925 1.908 1.925 1.908 1.934 607,287 1.9245 -0.44%
2020-11-27 0 2.250 2.190 2.250 2.210 2.270 546,000 1,229,200 2.2513 1.934 1.882 1.934 1.900 1.951 635,209 1.9351 0.00%
2020-11-26 0 2.250 2.210 2.260 2.220 2.270 536,000 1,209,200 2.2560 1.934 1.900 1.943 1.908 1.951 623,575 1.9391 0.00%
2020-11-25 0 2.250 2.240 2.260 2.240 2.280 516,000 1,170,740 2.2689 1.934 1.925 1.943 1.925 1.960 600,307 1.9502 -0.44%
2020-11-24 0 2.260 2.250 2.260 2.210 2.270 632,000 1,419,000 2.2453 1.943 1.934 1.943 1.900 1.951 735,260 1.9299 1.35%
2020-11-23 0 2.230 2.190 2.250 2.200 2.290 644,000 1,452,400 2.2553 1.917 1.882 1.934 1.891 1.968 749,220 1.9385 -0.89%
2020-11-20 0 2.250 2.250 2.270 2.130 2.290 514,000 1,174,920 2.2858 1.934 1.934 1.951 1.831 1.968 597,980 1.9648 -1.75%
2020-11-19 0 2.290 2.230 2.290 2.240 2.300 514,000 1,174,720 2.2854 1.968 1.917 1.968 1.925 1.977 597,980 1.9645 0.44%
2020-11-18 0 2.280 2.280 2.300 2.270 2.330 652,000 1,496,660 2.2955 1.960 1.960 1.977 1.951 2.003 758,528 1.9731 -0.44%
2020-11-17 0 2.290 2.240 2.290 2.250 2.300 546,000 1,252,300 2.2936 1.968 1.925 1.968 1.934 1.977 635,209 1.9715 0.44%
2020-11-16 0 2.280 2.260 2.280 2.270 2.320 716,000 1,644,980 2.2975 1.960 1.943 1.960 1.951 1.994 832,984 1.9748 -0.44%
2020-11-13 0 2.290 2.250 2.290 2.190 2.290 832,000 1,878,860 2.2582 1.968 1.934 1.968 1.882 1.968 967,937 1.9411 0.44%
2020-11-12 0 2.280 2.270 2.280 2.160 2.300 894,000 2,026,480 2.2668 1.960 1.951 1.960 1.857 1.977 1,040,067 1.9484 2.24%
2020-11-11 0 2.230 2.200 2.230 2.120 2.230 1,982,000 4,347,380 2.1934 1.917 1.891 1.917 1.822 1.917 2,305,831 1.8854 -1.76%
2020-11-10 0 2.270 2.240 2.270 2.220 2.430 2,022,000 4,670,440 2.3098 1.951 1.925 1.951 1.908 2.089 2,352,366 1.9854 -6.97%
2020-11-09 0 2.440 2.400 2.440 2.380 2.470 1,292,000 3,148,780 2.4371 2.097 2.063 2.097 2.046 2.123 1,503,094 2.0949 0.41%
2020-11-06 0 2.430 2.380 2.430 2.360 2.430 1,042,000 2,514,530 2.4132 2.089 2.046 2.089 2.029 2.089 1,212,248 2.0743 1.25%
2020-11-05 0 2.400 2.370 2.400 2.340 2.420 646,000 1,547,180 2.3950 2.063 2.037 2.063 2.011 2.080 751,547 2.0587 0.42%
2020-11-04 0 2.390 2.370 2.390 2.360 2.390 674,000 1,607,600 2.3852 2.054 2.037 2.054 2.029 2.054 784,122 2.0502 0.42%
2020-11-03 0 2.380 2.310 2.380 2.310 2.380 636,000 1,496,360 2.3528 2.046 1.986 2.046 1.986 2.046 739,913 2.0223 0.42%
2020-11-02 0 2.370 2.340 2.370 2.310 2.370 578,000 1,354,300 2.3431 2.037 2.011 2.037 1.986 2.037 672,437 2.0140 1.28%
2020-10-30 0 2.340 2.300 2.340 2.300 2.360 890,000 2,079,420 2.3364 2.011 1.977 2.011 1.977 2.029 1,035,413 2.0083 -0.43%
2020-10-29 0 2.350 2.330 2.350 2.330 2.390 662,000 1,566,320 2.3660 2.020 2.003 2.020 2.003 2.054 770,161 2.0338 -2.08%
2020-10-28 0 2.400 2.370 2.400 2.310 2.400 854,000 2,039,920 2.3887 2.063 2.037 2.063 1.986 2.063 993,531 2.0532 0.00%
2020-10-27 0 2.400 2.370 2.400 2.350 2.400 690,000 1,643,740 2.3822 2.063 2.037 2.063 2.020 2.063 802,736 2.0477 1.69%
2020-10-23 0 2.360 2.360 2.400 2.350 2.400 1,936,000 4,588,090 2.3699 2.029 2.029 2.063 2.020 2.063 2,252,315 2.0371 0.43%
2020-10-22 0 2.350 2.350 2.360 2.300 2.400 4,280,000 10,055,040 2.3493 2.020 2.020 2.029 1.977 2.063 4,979,291 2.0194 -2.49%
2020-10-21 0 2.410 2.370 2.410 2.320 2.420 750,000 1,798,830 2.3984 2.072 2.037 2.072 1.994 2.080 872,539 2.0616 -0.82%
2020-10-20 0 2.430 2.390 2.430 2.340 2.430 1,088,000 2,603,350 2.3928 2.089 2.054 2.089 2.011 2.089 1,265,764 2.0567 1.67%
2020-10-19 0 2.390 2.380 2.390 2.310 2.420 978,000 2,333,810 2.3863 2.054 2.046 2.054 1.986 2.080 1,137,791 2.0512 0.00%
2020-10-16 0 2.390 2.360 2.390 2.350 2.420 2,078,000 4,987,828 2.4003 2.054 2.029 2.054 2.020 2.080 2,417,516 2.0632 0.00%
2020-10-15 0 2.390 2.360 2.390 2.360 2.430 674,000 1,619,600 2.4030 2.054 2.029 2.054 2.029 2.089 784,122 2.0655 -1.24%
2020-10-14 0 2.420 2.410 2.420 2.360 2.440 1,508,000 3,631,330 2.4080 2.080 2.072 2.080 2.029 2.097 1,754,386 2.0699 1.26%
2020-10-12 0 2.390 2.350 2.400 2.350 2.410 680,912 1,624,152 2.3853 2.054 2.020 2.063 2.020 2.072 792,163 2.0503 0.42%
2020-10-09 0 2.380 2.320 2.380 2.300 2.390 1,088,000 2,553,760 2.3472 2.046 1.994 2.046 1.977 2.054 1,265,764 2.0176 0.85%
2020-10-08 0 2.360 2.350 2.380 2.330 2.390 776,000 1,835,240 2.3650 2.029 2.020 2.046 2.003 2.054 902,787 2.0329 1.29%
2020-10-07 0 2.330 2.330 2.340 2.330 2.410 748,000 1,773,940 2.3716 2.003 2.003 2.011 2.003 2.072 870,213 2.0385 -3.32%
2020-10-06 0 2.410 2.410 2.420 2.360 2.420 956,000 2,298,540 2.4043 2.072 2.072 2.080 2.029 2.080 1,112,197 2.0667 2.12%
2020-10-05 0 2.360 2.360 2.390 2.310 2.410 1,186,000 2,801,220 2.3619 2.029 2.029 2.054 1.986 2.072 1,379,776 2.0302 1.72%
2020-09-30 0 2.320 2.320 2.380 2.280 2.380 1,170,000 2,734,720 2.3374 1.994 1.994 2.046 1.960 2.046 1,361,161 2.0091 1.75%
2020-09-29 0 2.280 2.280 2.320 2.270 2.340 838,000 1,935,240 2.3094 1.960 1.960 1.994 1.951 2.011 974,917 1.9850 1.33%
2020-09-28 0 2.250 2.250 2.320 2.230 2.340 762,000 1,753,120 2.3007 1.934 1.934 1.994 1.917 2.011 886,500 1.9776 0.00%
2020-09-25 0 2.250 2.230 2.250 2.240 2.290 1,004,000 2,283,900 2.2748 1.934 1.917 1.934 1.925 1.968 1,168,039 1.9553 0.90%
2020-09-24 0 2.230 2.220 2.230 2.220 2.270 1,764,000 3,954,760 2.2419 1.917 1.908 1.917 1.908 1.951 2,052,213 1.9271 -3.04%
2020-09-23 0 2.300 2.270 2.300 2.260 2.320 1,536,000 3,524,400 2.2945 1.977 1.951 1.977 1.943 1.994 1,786,961 1.9723 1.32%
2020-09-22 0 2.270 2.270 2.290 2.250 2.350 1,216,000 2,783,380 2.2890 1.951 1.951 1.968 1.934 2.020 1,414,677 1.9675 0.44%
2020-09-21 0 2.260 2.260 2.270 2.230 2.310 1,704,000 3,873,586 2.2732 1.943 1.943 1.951 1.917 1.986 1,982,409 1.9540 1.80%
2020-09-18 0 2.220 2.220 2.350 2.220 2.440 32,438,001 72,458,642 2.2338 1.908 1.908 2.020 1.908 2.097 37,737,911 1.9200 -8.26%
2020-09-17 0 2.420 2.410 2.420 2.420 2.460 998,000 2,429,180 2.4340 2.080 2.072 2.080 2.080 2.115 1,161,059 2.0922 0.00%
2020-09-16 0 2.420 2.410 2.420 2.410 2.470 790,888 1,924,288 2.4331 2.080 2.072 2.080 2.072 2.123 920,108 2.0914 -0.82%
2020-09-15 0 2.440 2.430 2.440 2.400 2.460 756,000 1,845,820 2.4416 2.097 2.089 2.097 2.063 2.115 879,520 2.0987 1.67%
2020-09-14 0 2.400 2.390 2.400 2.360 2.450 1,357,968 3,290,083 2.4228 2.063 2.054 2.063 2.029 2.106 1,579,841 2.0825 -2.44%
2020-09-11 0 2.460 2.410 2.470 2.390 2.480 1,274,000 3,133,480 2.4596 2.115 2.072 2.123 2.054 2.132 1,482,154 2.1141 2.50%
2020-09-10 0 2.400 2.380 2.400 2.380 2.440 808,000 1,951,540 2.4153 2.063 2.046 2.063 2.046 2.097 940,016 2.0761 2.13%
2020-09-09 0 2.350 2.340 2.350 2.350 2.390 872,000 2,056,830 2.3588 2.020 2.011 2.020 2.020 2.054 1,014,472 2.0275 -0.42%
2020-09-08 0 2.360 2.350 2.360 2.350 2.420 694,000 1,651,400 2.3795 2.029 2.020 2.029 2.020 2.080 807,390 2.0454 -2.07%
2020-09-07 0 2.410 2.390 2.410 2.390 2.440 658,000 1,590,020 2.4164 2.072 2.054 2.072 2.054 2.097 765,508 2.0771 -0.41%
2020-09-04 0 2.420 2.410 2.420 2.410 2.450 1,152,000 2,792,060 2.4237 2.080 2.072 2.080 2.072 2.106 1,340,220 2.0833 -0.82%
2020-09-03 0 2.440 2.420 2.440 2.430 2.480 858,000 2,113,460 2.4632 2.097 2.080 2.097 2.089 2.132 998,185 2.1173 -0.41%
2020-09-02 0 2.450 2.420 2.450 2.410 2.480 1,271,400 3,097,994 2.4367 2.106 2.080 2.106 2.072 2.132 1,479,129 2.0945 1.66%
2020-09-01 0 2.410 2.400 2.410 2.400 2.430 1,125,750 2,718,690 2.4150 2.072 2.063 2.072 2.063 2.089 1,309,682 2.0758 1.26%
2020-08-31 0 2.380 2.370 2.380 2.370 2.410 1,156,000 2,765,560 2.3924 2.046 2.037 2.046 2.037 2.072 1,344,874 2.0564 0.85%
2020-08-28 0 2.360 2.350 2.360 2.350 2.400 1,618,000 3,852,320 2.3809 2.029 2.020 2.029 2.020 2.063 1,882,358 2.0465 -0.84%
2020-08-27 0 2.380 2.370 2.380 2.380 2.440 1,432,000 3,439,620 2.4020 2.046 2.037 2.046 2.046 2.097 1,665,969 2.0646 -1.65%
2020-08-26 0 2.420 2.400 2.420 2.420 2.470 2,086,000 5,099,140 2.4445 2.080 2.063 2.080 2.080 2.123 2,426,823 2.1012 -0.82%
2020-08-25 0 2.440 2.440 2.450 2.430 2.520 1,960,000 4,883,500 2.4916 2.097 2.097 2.106 2.089 2.166 2,280,236 2.1417 -0.41%
2020-08-24 0 2.450 2.440 2.450 2.420 2.560 2,114,000 5,217,200 2.4679 2.106 2.097 2.106 2.080 2.200 2,459,398 2.1213 1.24%
2020-08-21 0 2.420 2.410 2.420 2.320 2.430 1,286,000 3,039,440 2.3635 2.080 2.072 2.080 1.994 2.089 1,496,114 2.0316 2.98%
2020-08-20 0 2.350 2.350 2.370 2.330 2.450 896,000 2,107,540 2.3522 2.020 2.020 2.037 2.003 2.106 1,042,394 2.0218 -5.24%
2020-08-19 0 2.480 2.480 2.490 2.470 2.640 476,000 1,191,440 2.5030 2.132 2.132 2.140 2.123 2.269 553,772 2.1515 -5.34%
2020-08-18 0 2.620 2.610 2.620 2.600 2.650 1,894,000 4,965,180 2.6215 2.252 2.243 2.252 2.235 2.278 2,203,453 2.2534 0.38%
2020-08-17 0 2.610 2.600 2.610 2.510 2.690 2,348,000 6,127,320 2.6096 2.243 2.235 2.243 2.157 2.312 2,731,630 2.2431 2.35%
2020-08-14 0 2.550 2.520 2.550 2.450 2.560 374,000 940,160 2.5138 2.192 2.166 2.192 2.106 2.200 435,106 2.1608 1.19%
2020-08-13 0 2.520 2.500 2.520 2.490 2.580 448,000 1,142,920 2.5512 2.166 2.149 2.166 2.140 2.218 521,197 2.1929 2.44%
2020-08-12 0 2.460 2.450 2.460 2.460 2.530 302,000 755,380 2.5013 2.115 2.106 2.115 2.115 2.175 351,343 2.1500 -2.38%
2020-08-11 0 2.520 2.510 2.520 2.490 2.550 506,000 1,275,400 2.5206 2.166 2.157 2.166 2.140 2.192 588,673 2.1666 -0.79%
2020-08-10 0 2.540 2.530 2.540 2.540 2.700 600,000 1,549,380 2.5823 2.183 2.175 2.183 2.183 2.321 698,031 2.2196 2.42%
2020-08-07 0 2.480 2.480 2.530 2.440 2.610 296,000 745,480 2.5185 2.132 2.132 2.175 2.097 2.243 344,362 2.1648 -1.98%
2020-08-06 0 2.530 2.530 2.570 2.450 2.570 1,224,000 3,105,400 2.5371 2.175 2.175 2.209 2.106 2.209 1,423,984 2.1808 -1.94%
2020-08-05 0 2.580 2.560 2.580 2.560 2.660 358,000 939,320 2.6238 2.218 2.200 2.218 2.200 2.286 416,492 2.2553 -2.27%
2020-08-04 0 2.640 2.600 2.640 2.640 2.700 220,000 587,440 2.6702 2.269 2.235 2.269 2.269 2.321 255,945 2.2952 -0.38%
2020-08-03 0 2.650 2.650 2.700 2.510 2.690 198,000 517,740 2.6148 2.278 2.278 2.321 2.157 2.312 230,350 2.2476 -2.93%
2020-07-31 0 2.730 2.700 2.730 2.640 2.740 328,000 885,880 2.7009 2.347 2.321 2.347 2.269 2.355 381,591 2.3215 2.63%
2020-07-30 0 2.660 2.650 2.660 2.570 2.750 960,000 2,570,360 2.6775 2.286 2.278 2.286 2.209 2.364 1,116,850 2.3014 1.14%
2020-07-29 0 2.630 2.640 2.650 2.450 2.660 796,000 2,052,020 2.5779 2.261 2.269 2.278 2.106 2.286 926,055 2.2159 9.58%
2020-07-28 0 2.400 2.360 2.400 2.330 2.400 116,000 275,060 2.3712 2.063 2.029 2.063 2.003 2.063 134,953 2.0382 1.69%
2020-07-27 0 2.360 2.340 2.360 2.250 2.400 1,298,000 2,994,040 2.3067 2.029 2.011 2.029 1.934 2.063 1,510,075 1.9827 -0.84%
2020-07-24 0 2.380 2.360 2.380 2.380 2.490 594,000 1,423,060 2.3957 2.046 2.029 2.046 2.046 2.140 691,051 2.0593 -4.80%
2020-07-23 0 2.500 2.500 2.520 2.480 2.610 886,000 2,250,380 2.5399 2.149 2.149 2.166 2.132 2.243 1,030,760 2.1832 -2.34%
2020-07-22 0 2.560 2.560 2.600 2.560 2.670 354,000 926,600 2.6175 2.200 2.200 2.235 2.200 2.295 411,839 2.2499 -2.66%
2020-07-21 0 2.630 2.630 2.650 2.620 2.770 1,246,000 3,314,460 2.6601 2.261 2.261 2.278 2.252 2.381 1,449,579 2.2865 -1.13%
2020-07-20 0 2.660 2.660 2.670 2.650 2.790 779,641 2,103,294 2.6978 2.286 2.286 2.295 2.278 2.398 907,023 2.3189 -4.32%
2020-07-17 0 2.780 2.780 2.820 2.760 2.890 160,000 449,580 2.8099 2.390 2.390 2.424 2.372 2.484 186,142 2.4153 -1.42%
2020-07-16 0 2.820 2.780 2.820 2.740 2.860 1,022,000 2,861,300 2.7997 2.424 2.390 2.424 2.355 2.458 1,188,980 2.4065 -1.05%
2020-07-15 0 2.850 2.840 2.850 2.740 2.960 740,000 2,071,540 2.7994 2.450 2.441 2.450 2.355 2.544 860,906 2.4062 1.42%
2020-07-14 0 2.810 2.800 2.810 2.800 3.060 1,092,000 3,149,560 2.8842 2.415 2.407 2.415 2.407 2.630 1,270,417 2.4792 -2.43%
2020-07-13 0 2.880 2.860 2.880 2.850 2.940 684,000 1,969,620 2.8796 2.476 2.458 2.476 2.450 2.527 795,756 2.4752 -2.70%
2020-07-10 0 2.960 2.950 2.960 2.920 3.000 992,000 2,932,596 2.9562 2.544 2.536 2.544 2.510 2.579 1,154,079 2.5411 -1.00%
2020-07-09 0 2.990 2.970 2.990 2.960 3.050 394,000 1,170,860 2.9717 2.570 2.553 2.570 2.544 2.622 458,374 2.5544 1.36%
2020-07-08 0 2.950 2.960 2.980 2.890 3.050 572,000 1,686,320 2.9481 2.536 2.544 2.561 2.484 2.622 665,457 2.5341 -1.01%
2020-07-07 0 2.980 2.960 2.980 2.920 3.100 1,938,000 5,762,600 2.9735 2.561 2.544 2.561 2.510 2.665 2,254,642 2.5559 -1.65%
2020-07-06 0 3.030 3.030 3.040 3.030 3.140 1,256,000 3,863,880 3.0763 2.604 2.604 2.613 2.604 2.699 1,461,213 2.6443 -3.50%
2020-07-03 0 3.140 3.120 3.140 3.100 3.260 2,372,000 7,481,040 3.1539 2.699 2.682 2.699 2.665 2.802 2,759,551 2.7110 1.95%
2020-07-02 0 3.080 3.080 3.090 2.840 3.120 6,024,000 18,350,840 3.0463 2.647 2.647 2.656 2.441 2.682 7,008,236 2.6185 8.83%
2020-06-30 0 2.830 2.800 2.830 2.780 2.860 978,000 2,753,480 2.8154 2.433 2.407 2.433 2.390 2.458 1,137,791 2.4200 -0.70%
2020-06-29 0 2.850 2.830 2.850 2.830 2.870 266,000 756,960 2.8457 2.450 2.433 2.450 2.433 2.467 309,461 2.4461 -1.04%
2020-06-26 0 2.880 2.850 2.880 2.880 2.900 496,000 1,430,620 2.8843 2.476 2.450 2.476 2.476 2.493 577,039 2.4792 0.00%
2020-06-24 0 2.880 2.850 2.880 2.840 2.890 3,134,585 8,978,743 2.8644 2.476 2.450 2.476 2.441 2.484 3,646,732 2.4621 1.05%
2020-06-23 0 2.850 2.830 2.850 2.790 2.850 1,858,000 5,254,600 2.8281 2.450 2.433 2.450 2.398 2.450 2,161,571 2.4309 1.06%
2020-06-22 0 2.820 2.790 2.820 2.790 2.850 2,312,000 6,503,840 2.8131 2.424 2.398 2.424 2.398 2.450 2,689,748 2.4180 -1.05%
2020-06-19 0 2.850 2.810 2.850 2.700 2.850 3,486,000 9,698,940 2.7823 2.450 2.415 2.450 2.321 2.450 4,055,563 2.3915 5.56%
2020-06-18 0 2.700 2.700 2.720 2.690 2.740 1,772,000 4,794,120 2.7055 2.321 2.321 2.338 2.312 2.355 2,061,520 2.3255 0.00%
2020-06-17 0 2.700 2.670 2.700 2.690 2.730 2,342,000 6,333,340 2.7042 2.321 2.295 2.321 2.312 2.347 2,724,650 2.3245 0.00%
2020-06-16 0 2.700 2.680 2.700 2.560 2.700 3,250,000 8,635,060 2.6569 2.321 2.304 2.321 2.200 2.321 3,781,004 2.2838 4.25%
2020-06-15 0 2.590 2.580 2.590 2.540 2.630 2,740,000 7,069,260 2.5800 2.226 2.218 2.226 2.183 2.261 3,187,677 2.2177 1.17%
2020-06-12 0 2.560 2.560 2.570 2.530 2.680 3,642,000 9,452,900 2.5955 2.200 2.200 2.209 2.175 2.304 4,237,051 2.2310 -5.19%
2020-06-11 0 2.700 2.660 2.700 2.620 2.750 2,478,000 6,689,060 2.6994 2.321 2.286 2.321 2.252 2.364 2,882,870 2.3203 3.05%
2020-06-10 0 2.620 2.620 2.650 2.590 2.680 2,430,000 6,395,820 2.6320 2.252 2.252 2.278 2.226 2.304 2,827,028 2.2624 0.77%
2020-06-09 0 2.600 2.570 2.590 2.540 2.640 2,112,000 5,484,740 2.5969 2.235 2.209 2.226 2.183 2.269 2,457,071 2.2322 1.56%
2020-06-08 0 2.560 2.530 2.560 2.510 2.620 2,654,250 6,805,727 2.5641 2.200 2.175 2.200 2.157 2.252 3,087,917 2.2040 0.39%
2020-06-05 0 2.550 2.550 2.560 2.490 2.580 3,198,000 8,080,300 2.5267 2.192 2.192 2.200 2.140 2.218 3,720,508 2.1718 2.41%
2020-06-04 0 2.490 2.480 2.490 2.450 2.500 1,752,000 4,355,160 2.4858 2.140 2.132 2.140 2.106 2.149 2,038,252 2.1367 0.81%
2020-06-03 0 2.470 2.460 2.480 2.390 2.500 2,136,000 5,257,220 2.4612 2.123 2.115 2.132 2.054 2.149 2,484,992 2.1156 3.35%
2020-06-02 0 2.490 2.470 2.490 2.430 2.500 1,796,000 4,454,360 2.4802 2.054 2.038 2.054 2.005 2.063 2,176,865 2.0462 2.05%
2020-06-01 0 2.440 2.430 2.440 2.300 2.450 2,272,000 5,399,980 2.3768 2.013 2.005 2.013 1.898 2.021 2,753,807 1.9609 7.02%
2020-05-29 0 2.280 2.270 2.340 2.280 2.370 2,344,000 5,471,560 2.3343 1.881 1.873 1.931 1.881 1.955 2,841,076 1.9259 -0.87%
2020-05-28 0 2.300 2.290 2.350 2.250 2.350 1,652,000 3,824,100 2.3148 1.898 1.889 1.939 1.856 1.939 2,002,328 1.9098 0.44%
2020-05-27 0 2.290 2.290 2.340 2.240 2.320 1,912,000 4,368,460 2.2848 1.889 1.889 1.931 1.848 1.914 2,317,465 1.8850 0.00%
2020-05-26 0 2.290 2.290 2.300 2.230 2.330 1,086,000 2,487,960 2.2909 1.889 1.889 1.898 1.840 1.922 1,316,300 1.8901 1.33%
2020-05-25 0 2.260 2.240 2.270 2.240 2.320 756,000 1,706,020 2.2566 1.865 1.848 1.873 1.848 1.914 916,320 1.8618 -2.16%
2020-05-22 0 2.310 2.270 2.310 2.260 2.380 1,876,000 4,341,760 2.3144 1.906 1.873 1.906 1.865 1.964 2,273,830 1.9094 -2.94%
2020-05-21 0 2.380 2.360 2.380 2.360 2.440 1,186,000 2,839,760 2.3944 1.964 1.947 1.964 1.947 2.013 1,437,507 1.9755 -0.83%
2020-05-20 0 2.400 2.400 2.420 2.400 2.490 2,821,153 6,882,712 2.4397 1.980 1.980 1.997 1.980 2.054 3,419,415 2.0128 2.13%
2020-05-19 0 2.350 2.350 2.360 2.320 2.430 686,000 1,620,000 2.3615 1.939 1.939 1.947 1.914 2.005 831,475 1.9483 -2.49%
2020-05-18 0 2.410 2.380 2.410 2.380 2.460 364,000 877,220 2.4099 1.988 1.964 1.988 1.964 2.030 441,191 1.9883 -2.03%
2020-05-15 0 2.460 2.460 2.500 2.400 2.510 1,464,000 3,637,060 2.4843 2.030 2.030 2.063 1.980 2.071 1,774,460 2.0497 0.82%
2020-05-14 0 2.440 2.400 2.450 2.420 2.480 334,000 823,160 2.4646 2.013 1.980 2.021 1.997 2.046 404,829 2.0334 -0.81%
2020-05-13 0 2.460 2.460 2.470 2.400 2.470 1,172,000 2,862,900 2.4427 2.030 2.030 2.038 1.980 2.038 1,420,538 2.0154 5.13%
2020-05-12 0 2.340 2.340 2.350 2.290 2.470 1,860,000 4,371,080 2.3500 1.931 1.931 1.939 1.889 2.038 2,254,437 1.9389 -4.49%
2020-05-11 0 2.450 2.440 2.450 2.450 2.500 1,260,000 3,123,340 2.4788 2.021 2.013 2.021 2.021 2.063 1,527,199 2.0451 -0.81%
2020-05-08 0 2.470 2.460 2.470 2.400 2.470 1,562,000 3,831,220 2.4528 2.038 2.030 2.038 1.980 2.038 1,893,242 2.0236 3.35%
2020-05-07 0 2.390 2.390 2.400 2.330 2.410 2,444,000 5,790,500 2.3693 1.972 1.972 1.980 1.922 1.988 2,962,282 1.9547 2.58%
2020-05-06 0 2.330 2.330 2.350 2.230 2.350 2,252,000 5,167,680 2.2947 1.922 1.922 1.939 1.840 1.939 2,729,566 1.8932 2.19%
2020-05-05 0 2.280 2.280 2.310 2.160 2.320 4,026,000 9,169,060 2.2775 1.881 1.881 1.906 1.782 1.914 4,879,766 1.8790 3.17%
2020-05-04 0 2.210 2.200 2.210 2.050 2.250 5,992,000 13,002,180 2.1699 1.823 1.815 1.823 1.691 1.856 7,262,682 1.7903 10.50%
2020-04-29 0 2.000 2.000 2.010 1.930 2.020 1,160,000 2,305,960 1.9879 1.650 1.650 1.658 1.592 1.667 1,405,993 1.6401 -0.50%
2020-04-28 0 2.010 1.980 2.010 1.940 2.010 1,034,000 2,038,560 1.9715 1.658 1.634 1.658 1.601 1.658 1,253,273 1.6266 3.08%
2020-04-27 0 1.950 1.950 1.960 1.930 1.980 561,507 1,094,558 1.9493 1.609 1.609 1.617 1.592 1.634 680,582 1.6083 0.00%
2020-04-24 0 1.950 1.950 1.960 1.890 1.970 834,000 1,616,240 1.9379 1.609 1.609 1.617 1.559 1.625 1,010,861 1.5989 1.56%
2020-04-23 0 1.920 1.870 1.920 1.860 1.920 1,340,000 2,545,340 1.8995 1.584 1.543 1.584 1.535 1.584 1,624,164 1.5672 3.78%
2020-04-22 0 1.850 1.850 1.860 1.850 1.890 908,000 1,693,620 1.8652 1.526 1.526 1.535 1.526 1.559 1,100,553 1.5389 -0.54%
2020-04-21 0 1.860 1.860 1.870 1.810 1.870 1,658,000 3,064,200 1.8481 1.535 1.535 1.543 1.493 1.543 2,009,601 1.5248 0.54%
2020-04-20 0 1.850 1.850 1.860 1.800 1.860 912,000 1,674,840 1.8364 1.526 1.526 1.535 1.485 1.535 1,105,402 1.5151 2.78%
2020-04-17 0 1.800 1.790 1.810 1.790 1.820 1,966,000 3,553,000 1.8072 1.485 1.477 1.493 1.477 1.502 2,382,916 1.4910 -1.10%
2020-04-16 0 1.820 1.790 1.850 1.760 1.840 1,494,000 2,703,860 1.8098 1.502 1.477 1.526 1.452 1.518 1,810,822 1.4932 0.55%
2020-04-15 0 1.810 1.790 1.840 1.760 1.840 2,874,000 5,201,440 1.8098 1.493 1.477 1.518 1.452 1.518 3,483,469 1.4932 0.00%
2020-04-14 0 1.810 1.800 1.820 1.730 1.850 2,506,000 4,509,060 1.7993 1.493 1.485 1.502 1.427 1.526 3,037,430 1.4845 5.23%
2020-04-09 0 1.720 1.720 1.780 1.720 1.850 3,164,000 5,588,060 1.7661 1.419 1.419 1.469 1.419 1.526 3,834,968 1.4571 -2.82%
2020-04-08 0 1.770 1.770 1.810 1.580 1.830 3,704,729 6,461,086 1.7440 1.460 1.460 1.493 1.304 1.510 4,490,365 1.4389 13.46%
2020-04-07 0 1.560 1.540 1.600 1.480 1.570 1,950,000 2,963,040 1.5195 1.287 1.271 1.320 1.221 1.295 2,363,523 1.2537 7.59%
2020-04-06 0 1.450 1.450 1.480 1.380 1.490 1,524,003 2,200,713 1.4440 1.196 1.196 1.221 1.139 1.229 1,847,188 1.1914 5.07%
2020-04-03 0 1.380 1.380 1.420 1.370 1.400 618,000 863,800 1.3977 1.139 1.139 1.172 1.130 1.155 749,055 1.1532 -1.43%
2020-04-02 0 1.400 1.390 1.400 1.370 1.400 212,000 295,800 1.3953 1.155 1.147 1.155 1.130 1.155 256,957 1.1512 -1.41%
2020-04-01 0 1.420 1.410 1.420 1.420 1.460 1,148,000 1,645,860 1.4337 1.172 1.163 1.172 1.172 1.205 1,391,448 1.1828 -0.70%
2020-03-31 0 1.430 1.420 1.430 1.400 1.450 546,000 778,440 1.4257 1.180 1.172 1.180 1.155 1.196 661,786 1.1763 1.42%
2020-03-30 0 1.410 1.410 1.430 1.400 1.430 196,000 277,880 1.4178 1.163 1.163 1.180 1.155 1.180 237,564 1.1697 -2.76%
2020-03-27 0 1.450 1.430 1.470 1.450 1.490 200,000 290,900 1.4545 1.196 1.180 1.213 1.196 1.229 242,413 1.2000 4.32%
2020-03-26 0 1.390 1.390 1.440 1.390 1.480 844,000 1,216,240 1.4410 1.147 1.147 1.188 1.147 1.221 1,022,981 1.1889 -1.42%
2020-03-25 0 1.410 1.410 1.440 1.410 1.440 116,000 165,620 1.4278 1.163 1.163 1.188 1.163 1.188 140,599 1.1780 2.17%
2020-03-24 0 1.380 1.360 1.380 1.220 1.430 224,000 309,300 1.3808 1.139 1.122 1.139 1.007 1.180 271,502 1.1392 6.15%
2020-03-23 0 1.300 1.330 1.350 1.280 1.430 485,373 652,262 1.3438 1.073 1.097 1.114 1.056 1.180 588,303 1.1087 -9.09%
2020-03-20 0 1.430 1.430 1.450 1.360 1.450 186,000 262,400 1.4108 1.180 1.180 1.196 1.122 1.196 225,444 1.1639 5.15%
2020-03-19 0 1.360 1.330 1.360 1.290 1.470 525,373 708,606 1.3488 1.122 1.097 1.122 1.064 1.213 636,785 1.1128 -7.48%
2020-03-18 0 1.470 1.470 1.480 1.470 1.510 1,032,051 1,541,715 1.4938 1.213 1.213 1.221 1.213 1.246 1,250,911 1.2325 -2.00%
2020-03-17 0 1.500 1.500 1.530 1.450 1.530 2,028,000 3,045,220 1.5016 1.238 1.238 1.262 1.196 1.262 2,458,064 1.2389 -3.85%
2020-03-16 0 1.560 1.560 1.580 1.530 1.620 388,000 612,760 1.5793 1.287 1.287 1.304 1.262 1.337 470,280 1.3030 0.65%
2020-03-13 0 1.550 1.550 1.630 1.450 1.600 966,000 1,477,600 1.5296 1.279 1.279 1.345 1.196 1.320 1,170,853 1.2620 -3.13%
2020-03-12 0 1.600 1.600 1.620 1.600 1.620 240,000 385,620 1.6068 1.320 1.320 1.337 1.320 1.337 290,895 1.3256 -1.84%
2020-03-11 0 1.630 1.630 1.660 1.630 1.690 448,000 742,660 1.6577 1.345 1.345 1.370 1.345 1.394 543,004 1.3677 1.87%
2020-03-10 0 1.600 1.600 1.660 1.510 1.650 365,390 583,928 1.5981 1.320 1.320 1.370 1.246 1.361 442,876 1.3185 1.27%
2020-03-09 0 1.580 1.580 1.700 1.580 1.690 94,000 155,720 1.6566 1.304 1.304 1.403 1.304 1.394 113,934 1.3668 -5.39%
2020-03-06 0 1.670 1.670 1.700 1.640 1.690 136,205 228,092 1.6746 1.378 1.378 1.403 1.353 1.394 165,089 1.3816 -1.18%
2020-03-05 0 1.690 1.690 1.720 1.690 1.730 142,504 242,856 1.7042 1.394 1.394 1.419 1.394 1.427 172,724 1.4060 0.60%
2020-03-04 0 1.680 1.680 1.710 1.670 1.740 38,000 64,700 1.7026 1.386 1.386 1.411 1.378 1.436 46,058 1.4047 -1.18%
2020-03-03 0 1.700 1.700 1.720 1.700 1.750 44,000 76,640 1.7418 1.403 1.403 1.419 1.403 1.444 53,331 1.4371 -2.30%
2020-03-02 0 1.740 1.740 1.750 1.700 1.770 127,373 221,535 1.7393 1.436 1.436 1.444 1.403 1.460 154,384 1.4350 0.58%
2020-02-28 0 1.730 1.720 1.730 1.720 1.760 76,000 131,180 1.7261 1.427 1.419 1.427 1.419 1.452 92,117 1.4241 -1.70%
2020-02-27 0 1.760 1.750 1.760 1.750 1.780 56,000 98,500 1.7589 1.452 1.444 1.452 1.444 1.469 67,876 1.4512 0.57%
2020-02-26 0 1.750 1.750 1.770 1.750 1.750 6,000 10,520 1.7533 1.444 1.444 1.460 1.444 1.444 7,272 1.4466 0.00%
2020-02-25 0 1.750 1.750 1.780 1.750 1.790 34,000 59,940 1.7629 1.444 1.444 1.469 1.444 1.477 41,210 1.4545 -0.57%
2020-02-24 0 1.760 1.750 1.770 1.740 1.770 184,000 322,660 1.7536 1.452 1.444 1.460 1.436 1.460 223,020 1.4468 0.57%
2020-02-21 0 1.750 1.750 1.790 1.740 1.790 132,000 231,280 1.7521 1.444 1.444 1.477 1.436 1.477 159,992 1.4456 -0.57%
2020-02-20 0 1.760 1.770 1.790 1.760 1.790 102,000 180,760 1.7722 1.452 1.460 1.477 1.452 1.477 123,630 1.4621 -1.12%
2020-02-19 0 1.780 1.780 1.790 1.780 1.810 142,000 253,940 1.7883 1.469 1.469 1.477 1.469 1.493 172,113 1.4754 -0.56%
2020-02-18 0 1.790 1.790 1.800 1.780 1.810 50,000 89,820 1.7964 1.477 1.477 1.485 1.469 1.493 60,603 1.4821 0.56%
2020-02-17 0 1.780 1.780 1.810 1.780 1.810 80,000 143,200 1.7900 1.469 1.469 1.493 1.469 1.493 96,965 1.4768 -0.56%
2020-02-14 0 1.790 1.790 1.840 1.790 1.840 26,000 46,940 1.8054 1.477 1.477 1.518 1.477 1.518 31,514 1.4895 -2.19%
2020-02-13 0 1.830 1.810 1.840 1.790 1.850 48,000 87,400 1.8208 1.510 1.493 1.518 1.477 1.526 58,179 1.5023 0.00%
2020-02-12 0 1.830 1.780 1.840 1.780 1.840 116,000 209,100 1.8026 1.510 1.469 1.518 1.469 1.518 140,599 1.4872 1.67%
2020-02-11 0 1.800 1.800 1.830 1.790 1.820 38,000 68,460 1.8016 1.485 1.485 1.510 1.477 1.502 46,058 1.4864 0.56%
2020-02-10 0 1.790 1.790 1.820 1.790 1.820 22,000 39,860 1.8118 1.477 1.477 1.502 1.477 1.502 26,665 1.4948 0.00%
2020-02-07 0 1.790 1.790 1.840 1.760 1.850 262,405 471,952 1.7986 1.477 1.477 1.518 1.452 1.526 318,051 1.4839 -2.19%
2020-02-06 0 1.830 1.830 1.860 1.810 1.890 68,000 127,060 1.8685 1.510 1.510 1.535 1.493 1.559 82,420 1.5416 1.10%
2020-02-05 0 1.810 1.800 1.840 1.810 1.840 46,000 83,620 1.8178 1.493 1.485 1.518 1.493 1.518 55,755 1.4998 0.56%
2020-02-04 0 1.800 1.800 1.850 1.780 1.860 85,040 153,660 1.8069 1.485 1.485 1.526 1.469 1.535 103,074 1.4908 1.12%
2020-02-03 0 1.780 1.760 1.830 1.780 1.840 316,460 574,047 1.8140 1.469 1.452 1.510 1.469 1.518 383,569 1.4966 -0.56%
2020-01-31 0 1.790 1.790 1.810 1.750 1.840 146,000 260,760 1.7860 1.477 1.477 1.493 1.444 1.518 176,961 1.4735 2.29%
2020-01-30 0 1.750 1.750 1.780 1.750 1.820 214,000 383,320 1.7912 1.444 1.444 1.469 1.444 1.502 259,381 1.4778 -4.37%
2020-01-29 0 1.830 1.830 1.870 1.820 1.890 196,000 364,620 1.8603 1.510 1.510 1.543 1.502 1.559 237,564 1.5348 -4.69%
2020-01-24 0 1.920 1.920 1.980 1.910 1.980 66,000 128,040 1.9400 1.584 1.584 1.634 1.576 1.634 79,996 1.6006 -3.03%
2020-01-23 0 1.980 1.980 1.990 1.970 2.000 122,000 241,640 1.9807 1.634 1.634 1.642 1.625 1.650 147,872 1.6341 -0.50%
2020-01-22 0 1.990 1.990 2.000 1.970 2.020 144,695 288,990 1.9972 1.642 1.642 1.650 1.625 1.667 175,379 1.6478 1.02%
2020-01-21 0 1.970 1.960 2.010 1.960 2.030 64,000 127,560 1.9931 1.625 1.617 1.658 1.617 1.675 77,572 1.6444 -2.48%
2020-01-20 0 2.020 2.000 2.030 2.000 2.040 512,000 1,035,320 2.0221 1.667 1.650 1.675 1.650 1.683 620,576 1.6683 1.00%
2020-01-17 0 2.000 2.000 2.030 2.000 2.030 2,308,000 4,617,960 2.0008 1.650 1.650 1.675 1.650 1.675 2,797,442 1.6508 -0.50%
2020-01-16 0 2.010 2.000 2.010 1.990 2.040 194,000 388,500 2.0026 1.658 1.650 1.658 1.642 1.683 235,140 1.6522 -0.99%
2020-01-15 0 2.030 2.020 2.060 2.020 2.060 170,000 347,380 2.0434 1.675 1.667 1.700 1.667 1.700 206,051 1.6859 -0.98%
2020-01-14 0 2.050 2.050 2.070 2.040 2.070 156,000 321,100 2.0583 1.691 1.691 1.708 1.683 1.708 189,082 1.6982 -0.49%
2020-01-13 0 2.060 2.050 2.060 2.050 2.070 318,000 655,340 2.0608 1.700 1.691 1.700 1.691 1.708 385,436 1.7003 0.00%
2020-01-10 0 2.060 2.050 2.060 2.050 2.070 856,000 1,757,680 2.0534 1.700 1.691 1.700 1.691 1.708 1,037,526 1.6941 0.00%
2020-01-09 0 2.060 2.050 2.060 2.000 2.060 1,444,000 2,912,380 2.0169 1.700 1.691 1.700 1.650 1.700 1,750,219 1.6640 3.52%
2020-01-08 0 1.990 1.990 2.010 1.980 2.030 2,146,000 4,312,240 2.0094 1.642 1.642 1.658 1.634 1.675 2,601,087 1.6579 -1.97%
2020-01-07 0 2.030 2.010 2.030 2.000 2.040 1,798,000 3,626,500 2.0170 1.675 1.658 1.675 1.650 1.683 2,179,289 1.6641 0.00%
2020-01-06 0 2.030 2.000 2.030 2.000 2.050 1,992,500 4,010,675 2.0129 1.675 1.650 1.675 1.650 1.691 2,415,036 1.6607 0.00%
2020-01-03 0 2.030 2.000 2.030 2.000 2.060 1,554,000 3,143,080 2.0226 1.675 1.650 1.675 1.650 1.700 1,883,546 1.6687 -1.46%
2020-01-02 0 2.060 2.050 2.060 1.990 2.060 280,000 568,640 2.0309 1.700 1.691 1.700 1.642 1.700 339,378 1.6755 3.52%
2019-12-31 0 1.990 1.990 2.000 1.990 2.090 1,386,000 2,811,120 2.0282 1.642 1.642 1.650 1.642 1.724 1,679,919 1.6734 0.00%
2019-12-30 0 1.990 1.990 2.030 1.990 2.040 1,347,303 2,721,167 2.0197 1.642 1.642 1.675 1.642 1.683 1,633,016 1.6663 -0.50%
2019-12-27 0 2.000 1.980 2.030 1.980 2.040 1,322,316 2,653,675 2.0068 1.650 1.634 1.675 1.634 1.683 1,602,730 1.6557 -2.44%
2019-12-24 0 2.050 2.050 2.060 2.020 2.060 1,052,000 2,145,980 2.0399 1.691 1.691 1.700 1.667 1.700 1,275,090 1.6830 0.49%
2019-12-23 0 2.040 2.000 2.040 1.990 2.040 1,092,729 2,203,412 2.0164 1.683 1.650 1.683 1.642 1.683 1,324,456 1.6636 2.51%
2019-12-20 0 1.990 1.990 2.000 1.990 2.050 1,206,000 2,445,620 2.0279 1.642 1.642 1.650 1.642 1.691 1,461,748 1.6731 -3.40%
2019-12-19 0 2.060 2.050 2.060 2.010 2.060 885,366 1,801,972 2.0353 1.700 1.691 1.700 1.658 1.700 1,073,119 1.6792 1.98%
2019-12-18 0 2.020 2.000 2.010 2.000 2.030 932,000 1,870,800 2.0073 1.667 1.650 1.658 1.650 1.675 1,129,643 1.6561 -0.49%
2019-12-17 0 2.030 2.010 2.030 2.010 2.040 1,016,000 2,050,060 2.0178 1.675 1.658 1.675 1.658 1.683 1,231,456 1.6647 -0.49%
2019-12-16 0 2.040 2.010 2.040 1.990 2.040 1,090,000 2,194,520 2.0133 1.683 1.658 1.683 1.642 1.683 1,321,149 1.6611 1.49%
2019-12-13 0 2.010 2.020 2.030 1.980 2.030 850,000 1,705,500 2.0065 1.658 1.667 1.675 1.634 1.675 1,030,254 1.6554 4.15%
2019-12-12 0 1.930 1.930 1.950 1.910 2.020 1,246,000 2,470,860 1.9830 1.592 1.592 1.609 1.576 1.667 1,510,231 1.6361 -3.98%
2019-12-11 0 2.010 2.000 2.010 2.010 2.010 41,292 82,996 2.0100 1.658 1.650 1.658 1.658 1.658 50,049 1.6583 0.50%
2019-12-10 0 2.000 2.000 2.010 1.980 2.010 320,000 640,040 2.0001 1.650 1.650 1.658 1.634 1.658 387,860 1.6502 1.01%
2019-12-09 0 1.980 1.980 2.000 1.970 2.020 558,000 1,115,780 1.9996 1.634 1.634 1.650 1.625 1.667 676,331 1.6498 -1.49%
2019-12-06 0 2.010 2.000 2.010 2.000 2.050 170,000 342,560 2.0151 1.658 1.650 1.658 1.650 1.691 206,051 1.6625 0.50%
2019-12-05 0 2.000 2.000 2.020 1.980 2.020 306,000 612,320 2.0010 1.650 1.650 1.667 1.634 1.667 370,891 1.6509 0.00%
2019-12-04 0 2.000 2.000 2.010 1.970 2.020 332,020 664,239 2.0006 1.650 1.650 1.658 1.625 1.667 402,429 1.6506 0.00%
2019-12-03 0 2.000 1.970 2.000 1.980 2.010 442,000 883,680 1.9993 1.650 1.625 1.650 1.634 1.658 535,732 1.6495 -0.99%
2019-12-02 0 2.020 2.000 2.010 1.970 2.020 530,000 1,060,880 2.0017 1.667 1.650 1.658 1.625 1.667 642,393 1.6514 1.51%
2019-11-29 0 1.990 1.950 1.990 1.970 2.000 566,000 1,129,500 1.9956 1.642 1.609 1.642 1.625 1.650 686,028 1.6464 -0.50%
2019-11-28 0 2.000 1.980 2.000 1.970 2.000 790,000 1,574,100 1.9925 1.650 1.634 1.650 1.625 1.650 957,530 1.6439 1.01%
2019-11-27 0 1.980 1.960 1.980 1.860 1.980 746,000 1,452,460 1.9470 1.634 1.617 1.634 1.535 1.634 904,199 1.6063 1.54%
2019-11-26 0 1.950 1.950 1.960 1.950 1.970 118,000 230,800 1.9559 1.609 1.609 1.617 1.609 1.625 143,023 1.6137 0.00%
2019-11-25 0 1.950 1.950 1.980 1.920 1.990 68,000 134,240 1.9741 1.609 1.609 1.634 1.584 1.642 82,420 1.6287 0.00%
2019-11-22 0 1.950 1.950 1.960 1.940 1.960 374,000 729,180 1.9497 1.609 1.609 1.617 1.601 1.617 453,312 1.6086 0.52%
2019-11-21 0 1.940 1.940 1.960 1.900 1.960 346,000 670,140 1.9368 1.601 1.601 1.617 1.568 1.617 419,374 1.5980 0.00%
2019-11-20 0 1.940 1.920 1.940 - - 0 0 - 1.601 1.584 1.601 - - 0 - -1.02%
2019-11-19 0 1.960 1.920 1.960 1.900 1.960 526,000 1,012,680 1.9252 1.617 1.584 1.617 1.568 1.617 637,545 1.5884 2.62%
2019-11-18 0 1.910 1.900 1.910 1.820 1.910 144,000 271,940 1.8885 1.576 1.568 1.576 1.502 1.576 174,537 1.5581 1.06%
2019-11-15 0 1.890 1.890 1.920 1.890 1.930 84,000 160,320 1.9086 1.559 1.559 1.584 1.559 1.592 101,813 1.5746 -0.53%
2019-11-14 0 1.900 1.870 1.900 1.860 1.900 626,000 1,180,080 1.8851 1.568 1.543 1.568 1.535 1.568 758,751 1.5553 2.15%
2019-11-13 0 1.860 1.840 1.860 1.830 1.860 568,000 1,056,140 1.8594 1.535 1.518 1.535 1.510 1.535 688,452 1.5341 0.00%
2019-11-12 0 1.860 1.840 1.860 1.840 1.860 1,476,000 2,745,280 1.8599 1.535 1.518 1.535 1.518 1.535 1,789,005 1.5345 0.00%
2019-11-11 0 1.860 1.850 1.860 1.820 1.860 342,000 631,020 1.8451 1.535 1.526 1.535 1.502 1.535 414,526 1.5223 1.64%
2019-11-08 0 1.830 1.820 1.830 1.790 1.840 428,000 775,060 1.8109 1.510 1.502 1.510 1.477 1.518 518,763 1.4941 1.67%
2019-11-07 0 1.800 1.790 1.800 1.800 1.820 798,000 1,436,960 1.8007 1.485 1.477 1.485 1.485 1.502 967,226 1.4857 0.00%
2019-11-06 0 1.800 1.790 1.800 1.790 1.820 10,588,000 19,358,300 1.8283 1.485 1.477 1.485 1.477 1.502 12,833,324 1.5084 0.00%
2019-11-05 0 1.800 1.790 1.800 1.790 1.820 438,000 788,400 1.8000 1.485 1.477 1.485 1.477 1.502 530,884 1.4851 -1.10%
2019-11-04 0 1.820 1.790 1.820 1.800 1.850 456,000 833,800 1.8285 1.502 1.477 1.502 1.485 1.526 552,701 1.5086 -1.09%
2019-11-01 0 1.840 1.820 1.840 1.820 1.840 376,000 691,660 1.8395 1.518 1.502 1.518 1.502 1.518 455,736 1.5177 0.55%
2019-10-31 0 1.830 1.820 1.840 1.820 1.840 430,000 790,780 1.8390 1.510 1.502 1.518 1.502 1.518 521,187 1.5173 -0.54%
2019-10-30 0 1.840 1.790 1.840 1.820 1.840 376,000 691,560 1.8393 1.518 1.477 1.518 1.502 1.518 455,736 1.5175 0.00%
2019-10-29 0 1.840 1.820 1.840 1.820 1.840 386,000 709,800 1.8389 1.518 1.502 1.518 1.502 1.518 467,856 1.5171 0.00%
2019-10-28 0 1.840 1.830 1.840 1.810 1.880 360,000 662,880 1.8413 1.518 1.510 1.518 1.493 1.551 436,343 1.5192 0.00%
2019-10-25 0 1.840 1.840 1.860 1.840 1.870 136,000 251,020 1.8457 1.518 1.518 1.535 1.518 1.543 164,841 1.5228 -0.54%
2019-10-24 0 1.850 1.840 1.860 1.840 1.860 86,000 159,040 1.8493 1.526 1.518 1.535 1.518 1.535 104,237 1.5257 0.54%
2019-10-23 0 1.840 1.810 1.840 1.800 1.840 382,000 701,560 1.8365 1.518 1.493 1.518 1.485 1.518 463,008 1.5152 2.22%
2019-10-22 0 1.800 1.780 1.820 1.770 1.830 340,000 612,680 1.8020 1.485 1.469 1.502 1.460 1.510 412,101 1.4867 1.12%
2019-10-21 0 1.780 1.760 1.770 1.750 1.800 458,000 818,040 1.7861 1.469 1.452 1.460 1.444 1.485 555,125 1.4736 -1.11%
2019-10-18 0 1.800 1.760 1.790 1.760 1.800 380,000 679,920 1.7893 1.485 1.452 1.477 1.452 1.485 460,584 1.4762 1.69%
2019-10-17 0 1.770 1.770 1.800 1.750 1.800 430,000 767,700 1.7853 1.460 1.460 1.485 1.444 1.485 521,187 1.4730 0.57%
2019-10-16 0 1.760 1.760 1.800 1.760 1.800 466,000 836,000 1.7940 1.452 1.452 1.485 1.452 1.485 564,821 1.4801 -0.56%
2019-10-15 0 1.770 1.770 1.790 1.770 1.800 504,000 903,080 1.7918 1.460 1.460 1.477 1.460 1.485 610,880 1.4783 -1.67%
2019-10-14 0 1.800 1.780 1.800 1.770 1.800 342,000 614,080 1.7956 1.485 1.469 1.485 1.460 1.485 414,526 1.4814 4.05%
2019-10-11 0 1.730 1.720 1.770 1.660 1.800 526,000 927,320 1.7630 1.427 1.419 1.460 1.370 1.485 637,545 1.4545 -3.35%
2019-10-10 0 1.790 1.790 1.800 1.780 1.850 542,000 979,340 1.8069 1.477 1.477 1.485 1.469 1.526 656,938 1.4908 -3.24%
2019-10-09 0 1.850 1.850 1.860 1.830 1.860 202,000 373,380 1.8484 1.526 1.526 1.535 1.510 1.535 244,837 1.5250 0.00%
2019-10-08 0 1.850 1.800 1.850 1.810 1.850 316,000 581,760 1.8410 1.526 1.485 1.526 1.493 1.526 383,012 1.5189 0.54%
2019-10-04 0 1.840 1.760 1.840 1.640 1.840 352,000 638,400 1.8136 1.518 1.452 1.518 1.353 1.518 426,646 1.4963 1.10%
2019-10-03 0 1.820 1.780 1.820 1.800 1.830 362,000 658,520 1.8191 1.502 1.469 1.502 1.485 1.510 438,767 1.5008 0.00%
2019-10-02 0 1.820 1.780 1.830 1.770 1.820 356,000 641,520 1.8020 1.502 1.469 1.510 1.460 1.502 431,494 1.4867 -1.09%
2019-09-30 0 1.840 1.840 1.850 1.800 1.850 144,000 264,060 1.8338 1.518 1.518 1.526 1.485 1.526 174,537 1.5129 1.10%
2019-09-27 0 1.820 1.800 1.820 1.750 1.840 312,000 560,240 1.7956 1.502 1.485 1.502 1.444 1.518 378,164 1.4815 5.81%
2019-09-26 0 1.720 1.720 1.800 1.710 1.800 366,000 647,200 1.7683 1.419 1.419 1.485 1.411 1.485 443,615 1.4589 -1.15%
2019-09-25 0 1.740 1.740 1.750 1.730 1.820 698,000 1,254,580 1.7974 1.436 1.436 1.444 1.427 1.502 846,020 1.4829 -3.87%
2019-09-24 0 1.810 1.810 1.820 1.780 1.830 450,000 816,630 1.8147 1.493 1.493 1.502 1.469 1.510 545,428 1.4972 -0.55%
2019-09-23 0 1.820 1.800 1.820 1.770 1.820 348,000 629,980 1.8103 1.502 1.485 1.502 1.460 1.502 421,798 1.4936 2.25%
2019-09-20 0 1.780 1.770 1.840 1.770 1.850 374,000 686,180 1.8347 1.469 1.460 1.518 1.460 1.526 453,312 1.5137 -3.78%
2019-09-19 0 1.850 1.850 1.860 1.850 1.870 204,000 377,900 1.8525 1.526 1.526 1.535 1.526 1.543 247,261 1.5283 0.00%
2019-09-18 0 1.850 1.850 1.860 1.760 1.860 288,000 529,580 1.8388 1.526 1.526 1.535 1.452 1.535 349,074 1.5171 2.78%
2019-09-17 0 1.800 1.790 1.800 1.790 1.830 414,000 755,420 1.8247 1.485 1.477 1.485 1.477 1.510 501,794 1.5054 -2.17%
2019-09-16 0 1.840 1.790 1.840 1.790 1.860 380,000 699,820 1.8416 1.518 1.477 1.518 1.477 1.535 460,584 1.5194 -0.54%
2019-09-13 0 1.850 1.830 1.850 1.820 1.860 324,000 598,420 1.8470 1.526 1.510 1.526 1.502 1.535 392,708 1.5238 1.65%
2019-09-12 0 1.820 1.670 1.840 1.780 1.860 320,000 584,660 1.8271 1.502 1.378 1.518 1.469 1.535 387,860 1.5074 0.00%
2019-09-11 0 1.820 1.800 1.820 1.780 1.820 256,000 460,680 1.7995 1.502 1.485 1.502 1.469 1.502 310,288 1.4847 1.11%
2019-09-10 0 1.800 1.780 1.810 1.780 1.810 68,000 121,560 1.7876 1.485 1.469 1.493 1.469 1.493 82,420 1.4749 -1.10%
2019-09-09 0 1.820 1.800 1.820 1.780 1.820 132,000 237,680 1.8006 1.502 1.485 1.502 1.469 1.502 159,992 1.4856 -1.09%
2019-09-06 0 1.840 1.820 1.840 1.800 1.840 12,000 22,000 1.8333 1.518 1.502 1.518 1.485 1.518 14,545 1.5126 2.22%
2019-09-05 0 1.800 1.800 1.810 1.770 1.810 196,000 350,800 1.7898 1.485 1.485 1.493 1.460 1.493 237,564 1.4767 -0.55%
2019-09-04 0 1.810 1.800 1.810 1.780 1.820 134,000 241,180 1.7999 1.493 1.485 1.493 1.469 1.502 162,416 1.4849 0.00%
2019-09-03 0 1.810 1.800 1.810 1.760 1.820 222,000 400,040 1.8020 1.493 1.485 1.493 1.452 1.502 269,078 1.4867 0.00%
2019-09-02 0 1.810 1.760 1.810 1.710 1.830 532,000 956,680 1.7983 1.493 1.452 1.493 1.411 1.510 644,818 1.4836 1.12%
2019-08-30 0 1.790 1.760 1.790 1.720 1.800 462,000 819,220 1.7732 1.477 1.452 1.477 1.419 1.485 559,973 1.4630 4.68%
2019-08-29 0 1.710 1.670 1.710 1.660 1.730 506,000 850,620 1.6811 1.411 1.378 1.411 1.370 1.427 613,304 1.3869 -0.58%
2019-08-28 0 1.720 1.660 1.730 1.660 1.720 511,000 867,530 1.6977 1.419 1.370 1.427 1.370 1.419 619,364 1.4007 1.78%
2019-08-27 0 1.690 1.670 1.690 1.610 1.700 462,912 774,417 1.6729 1.394 1.378 1.394 1.328 1.403 561,079 1.3802 3.68%
2019-08-26 0 1.630 1.630 1.650 1.620 1.710 274,000 457,580 1.6700 1.345 1.345 1.361 1.337 1.411 332,105 1.3778 -1.21%
2019-08-23 0 1.650 1.650 1.670 1.600 1.700 662,000 1,096,400 1.6562 1.361 1.361 1.378 1.320 1.403 802,386 1.3664 0.61%
2019-08-22 0 1.640 1.620 1.640 1.620 1.700 672,000 1,098,920 1.6353 1.353 1.337 1.353 1.337 1.403 814,506 1.3492 -7.87%
2019-08-21 0 1.780 1.700 1.780 1.780 1.780 2,000 3,560 1.7800 1.469 1.403 1.469 1.469 1.469 2,424 1.4686 5.95%
2019-08-20 0 1.680 1.630 1.690 1.560 1.680 1,637,940 2,759,508 1.6847 1.386 1.345 1.394 1.287 1.386 1,985,287 1.3900 0.00%
2019-08-19 0 1.680 1.630 1.690 1.560 1.700 34,000 56,520 1.6624 1.386 1.345 1.394 1.287 1.403 41,210 1.3715 3.07%
2019-08-16 0 1.630 1.620 1.630 1.600 1.720 282,000 460,520 1.6330 1.345 1.337 1.345 1.320 1.419 341,802 1.3473 -2.98%
2019-08-15 0 1.680 1.630 1.690 1.600 1.680 182,000 295,160 1.6218 1.386 1.345 1.394 1.320 1.386 220,595 1.3380 1.82%
2019-08-14 0 1.650 1.650 1.660 1.620 1.690 78,000 129,100 1.6551 1.361 1.361 1.370 1.337 1.394 94,541 1.3655 -1.20%
2019-08-13 0 1.670 1.670 1.680 1.670 1.690 46,000 77,180 1.6778 1.378 1.378 1.386 1.378 1.394 55,755 1.3843 -2.91%
2019-08-12 0 1.720 1.710 1.730 1.710 1.720 6,000 10,300 1.7167 1.419 1.411 1.427 1.411 1.419 7,272 1.4163 -3.37%
2019-08-09 0 1.780 1.700 1.790 1.680 1.790 109,980 191,425 1.7405 1.469 1.403 1.477 1.386 1.477 133,303 1.4360 0.56%
2019-08-08 0 1.770 1.710 1.770 1.700 1.770 96,000 167,540 1.7452 1.460 1.411 1.460 1.403 1.460 116,358 1.4399 3.51%
2019-08-07 0 1.710 1.710 1.740 1.700 1.890 122,000 211,960 1.7374 1.411 1.411 1.436 1.403 1.559 147,872 1.4334 -3.93%
2019-08-06 0 1.780 1.780 1.790 1.650 1.780 109,500 186,655 1.7046 1.469 1.469 1.477 1.361 1.469 132,721 1.4064 2.89%
2019-08-05 0 1.730 1.710 1.740 1.710 1.750 148,000 255,820 1.7285 1.427 1.411 1.436 1.411 1.444 179,385 1.4261 -2.81%
2019-08-02 0 1.780 1.790 1.800 1.760 1.800 146,000 259,660 1.7785 1.469 1.477 1.485 1.452 1.485 176,961 1.4673 -2.73%
2019-08-01 0 1.830 1.820 1.830 1.820 1.840 143,451 262,791 1.8319 1.510 1.502 1.510 1.502 1.518 173,872 1.5114 -1.61%
2019-07-31 0 1.860 1.840 1.860 1.840 1.880 184,000 341,640 1.8567 1.535 1.518 1.535 1.518 1.551 223,020 1.5319 0.00%
2019-07-30 0 1.860 1.850 1.880 1.840 1.880 29,576 55,102 1.8631 1.535 1.526 1.551 1.518 1.551 35,848 1.5371 -1.06%
2019-07-29 0 1.880 1.820 1.880 1.880 1.900 14,000 25,860 1.8471 1.551 1.502 1.551 1.551 1.568 16,969 1.5240 1.62%
2019-07-26 0 1.850 1.850 1.860 1.840 1.890 102,000 189,960 1.8624 1.526 1.526 1.535 1.518 1.559 123,630 1.5365 -2.63%
2019-07-25 0 1.900 1.870 1.900 1.870 1.900 56,000 105,240 1.8793 1.568 1.543 1.568 1.543 1.568 67,876 1.5505 3.83%
2019-07-24 0 1.830 1.830 1.850 1.830 1.870 220,000 405,560 1.8435 1.510 1.510 1.526 1.510 1.543 266,654 1.5209 -1.08%
2019-07-23 0 1.850 1.850 1.870 1.830 1.900 74,000 137,220 1.8543 1.526 1.526 1.543 1.510 1.568 89,693 1.5299 -1.07%
2019-07-22 0 1.870 1.850 1.870 1.840 1.870 222,388 412,892 1.8566 1.543 1.526 1.543 1.518 1.543 269,548 1.5318 -0.53%
2019-07-19 0 1.880 1.860 1.880 1.850 1.900 122,000 229,560 1.8816 1.551 1.535 1.551 1.526 1.568 147,872 1.5524 0.53%
2019-07-18 0 1.870 1.870 1.880 1.850 1.900 306,000 573,239 1.8733 1.543 1.543 1.551 1.526 1.568 370,891 1.5456 0.00%
2019-07-17 0 1.870 1.870 1.880 1.850 1.900 136,000 255,120 1.8759 1.543 1.543 1.551 1.526 1.568 164,841 1.5477 -2.09%
2019-07-16 0 1.910 1.900 1.920 1.890 1.920 74,000 140,560 1.8995 1.576 1.568 1.584 1.559 1.584 89,693 1.5671 1.06%
2019-07-15 0 1.890 1.890 1.910 1.860 1.930 264,000 498,920 1.8898 1.559 1.559 1.576 1.535 1.592 319,985 1.5592 -3.08%
2019-07-12 0 1.950 1.910 1.950 1.900 1.950 226,000 436,780 1.9327 1.609 1.576 1.609 1.568 1.609 273,926 1.5945 0.52%
2019-07-11 0 1.940 1.900 1.930 1.900 1.940 256,000 491,720 1.9208 1.601 1.568 1.592 1.568 1.601 310,288 1.5847 1.57%
2019-07-10 0 1.910 1.900 1.910 1.880 1.950 290,000 556,760 1.9199 1.576 1.568 1.576 1.551 1.609 351,498 1.5840 3.80%
2019-07-09 0 1.840 1.840 1.880 1.830 1.920 544,000 1,019,700 1.8744 1.518 1.518 1.551 1.510 1.584 659,362 1.5465 -4.66%
2019-07-08 0 1.930 1.930 1.950 1.910 1.950 466,000 901,740 1.9351 1.592 1.592 1.609 1.576 1.609 564,821 1.5965 -0.52%
2019-07-05 0 1.940 1.940 1.950 1.940 1.950 1,488,000 2,900,460 1.9492 1.601 1.601 1.609 1.601 1.609 1,803,550 1.6082 1.57%
2019-07-04 0 1.910 1.910 1.950 1.910 1.950 252,000 488,880 1.9400 1.576 1.576 1.609 1.576 1.609 305,440 1.6006 0.00%
2019-07-03 0 1.910 1.910 1.950 1.900 1.950 282,000 544,870 1.9322 1.576 1.576 1.609 1.568 1.609 341,802 1.5941 -1.04%
2019-07-02 0 1.930 1.930 1.950 1.900 1.950 258,000 500,500 1.9399 1.592 1.592 1.609 1.568 1.609 312,712 1.6005 2.66%
2019-06-28 0 1.880 1.880 1.910 1.860 1.910 32,500 61,315 1.8866 1.551 1.551 1.576 1.535 1.576 39,392 1.5565 -2.59%
2019-06-27 0 1.930 1.930 1.940 1.880 1.950 886,000 1,710,540 1.9306 1.592 1.592 1.601 1.551 1.609 1,073,888 1.5928 3.21%
2019-06-26 0 1.870 1.850 1.870 1.820 1.870 156,000 288,200 1.8474 1.543 1.526 1.543 1.502 1.543 189,082 1.5242 1.08%
2019-06-25 0 1.850 1.810 1.850 1.790 1.860 312,000 570,640 1.8290 1.526 1.493 1.526 1.477 1.535 378,164 1.5090 0.00%
2019-06-24 0 1.850 1.810 1.850 1.790 1.860 1,186,000 2,155,670 1.8176 1.526 1.493 1.526 1.477 1.535 1,437,507 1.4996 2.21%
2019-06-21 0 1.810 - 1.810 1.810 1.890 945,289 1,760,358 1.8622 1.493 - 1.493 1.493 1.559 1,145,750 1.5364 -2.69%
2019-06-20 0 1.860 1.850 1.870 1.850 1.900 471,364 882,287 1.8718 1.535 1.526 1.543 1.526 1.568 571,323 1.5443 0.00%
2019-06-19 0 1.860 1.850 1.860 1.850 1.900 468,000 878,430 1.8770 1.535 1.526 1.535 1.526 1.568 567,246 1.5486 -0.53%
2019-06-18 0 1.870 1.870 1.880 1.850 1.910 366,000 687,880 1.8795 1.543 1.543 1.551 1.526 1.576 443,615 1.5506 -2.60%
2019-06-17 0 1.920 1.840 1.920 1.900 1.940 234,000 448,080 1.9149 1.584 1.518 1.584 1.568 1.601 283,623 1.5798 0.00%
2019-06-14 0 1.920 1.910 1.920 1.900 1.920 218,000 415,960 1.9081 1.584 1.576 1.584 1.568 1.584 264,230 1.5742 1.05%
2019-06-13 0 1.900 1.880 1.900 1.860 1.910 322,000 610,700 1.8966 1.568 1.551 1.568 1.535 1.576 390,284 1.5648 1.60%
2019-06-12 0 1.870 1.860 1.900 1.870 1.900 292,000 553,580 1.8958 1.543 1.535 1.568 1.543 1.568 353,922 1.5641 -1.58%
2019-06-11 0 1.900 1.880 1.910 1.900 1.940 317,518 607,984 1.9148 1.568 1.551 1.576 1.568 1.601 384,852 1.5798 -1.04%
2019-06-10 0 1.920 1.900 1.930 1.840 1.940 300,000 578,950 1.9298 1.584 1.568 1.592 1.518 1.601 363,619 1.5922 -0.52%
2019-06-06 0 1.930 1.900 1.930 1.890 1.950 442,000 845,520 1.9129 1.592 1.568 1.592 1.559 1.609 535,732 1.5783 -0.52%
2019-06-05 0 1.940 1.910 1.940 1.920 1.950 340,000 657,320 1.9333 1.601 1.576 1.601 1.584 1.609 412,101 1.5950 1.04%
2019-06-04 0 1.920 1.900 1.940 1.900 1.950 406,930 784,185 1.9271 1.584 1.568 1.601 1.568 1.609 493,225 1.5899 0.00%
2019-06-03 0 1.920 1.910 1.940 1.910 1.940 344,000 662,380 1.9255 1.584 1.576 1.601 1.576 1.601 416,950 1.5886 -1.54%
2019-05-31 0 1.950 1.930 1.950 1.920 1.950 459,980 893,301 1.9420 1.609 1.592 1.609 1.584 1.609 557,525 1.6023 0.00%
2019-05-30 0 1.950 1.910 1.950 1.920 1.950 272,000 528,540 1.9432 1.609 1.576 1.609 1.584 1.609 329,681 1.6032 0.00%
2019-05-29 0 1.950 1.910 1.950 1.920 1.950 376,000 732,460 1.9480 1.609 1.576 1.609 1.584 1.609 455,736 1.6072 2.63%
2019-05-28 0 1.900 1.900 1.950 1.900 1.950 292,000 566,480 1.9400 1.568 1.568 1.609 1.568 1.609 353,922 1.6006 -0.52%
2019-05-27 0 1.910 1.900 1.910 1.860 1.910 404,000 764,180 1.8915 1.576 1.568 1.576 1.535 1.576 489,673 1.5606 0.00%
2019-05-24 0 1.910 1.880 1.910 1.900 1.950 586,000 1,131,740 1.9313 1.576 1.551 1.576 1.568 1.609 710,269 1.5934 -2.05%
2019-05-23 0 1.950 1.930 1.950 1.930 1.950 350,000 678,760 1.9393 1.609 1.592 1.609 1.592 1.609 424,222 1.6000 0.00%
2019-05-22 0 1.950 1.940 1.950 1.930 2.000 576,000 1,134,320 1.9693 1.609 1.601 1.609 1.592 1.650 698,148 1.6248 -1.52%
2019-05-21 0 1.980 1.960 1.990 1.930 2.030 1,266,000 2,503,400 1.9774 1.634 1.617 1.642 1.592 1.675 1,534,472 1.6314 3.13%
2019-05-20 0 2.020 2.010 2.040 1.990 2.100 1,052,467 2,118,762 2.0131 1.584 1.576 1.600 1.561 1.647 1,342,097 1.5787 -4.72%
2019-05-17 0 2.120 2.080 2.120 2.100 2.190 82,000 174,000 2.1220 1.662 1.631 1.662 1.647 1.717 104,566 1.6640 -2.75%
2019-05-16 0 2.180 2.140 2.180 2.060 2.180 286,000 615,840 2.1533 1.710 1.678 1.710 1.615 1.710 364,705 1.6886 2.83%
2019-05-15 0 2.120 2.070 2.130 2.050 2.130 512,000 1,066,980 2.0839 1.662 1.623 1.670 1.608 1.670 652,898 1.6342 2.91%
2019-05-14 0 2.060 2.010 2.060 2.000 2.080 1,406,000 2,851,900 2.0284 1.615 1.576 1.615 1.568 1.631 1,792,919 1.5906 -4.63%
2019-05-10 0 2.160 2.150 2.160 2.150 2.180 282,455 612,491 2.1685 1.694 1.686 1.694 1.686 1.710 360,184 1.7005 -0.92%
2019-05-09 0 2.180 2.150 2.180 2.150 2.190 550,000 1,194,920 2.1726 1.710 1.686 1.710 1.686 1.717 701,355 1.7037 -0.91%
2019-05-08 0 2.200 2.180 2.210 2.180 2.240 564,000 1,246,840 2.2107 1.725 1.710 1.733 1.710 1.757 719,208 1.7336 -1.79%
2019-05-07 0 2.240 2.210 2.240 2.220 2.240 452,000 1,006,980 2.2278 1.757 1.733 1.757 1.741 1.757 576,386 1.7471 -0.44%
2019-05-06 0 2.250 2.230 2.250 2.240 2.280 324,768 730,599 2.2496 1.764 1.749 1.764 1.757 1.788 414,141 1.7641 -2.60%
2019-05-03 0 2.310 2.280 2.310 2.260 2.310 658,384 1,510,762 2.2947 1.811 1.788 1.811 1.772 1.811 839,566 1.7995 0.87%
2019-05-02 0 2.290 2.280 2.290 2.250 2.300 780,000 1,775,860 2.2767 1.796 1.788 1.796 1.764 1.804 994,649 1.7854 0.00%
2019-04-30 0 2.290 2.250 2.290 2.240 2.300 684,000 1,555,680 2.2744 1.796 1.764 1.796 1.757 1.804 872,231 1.7836 0.88%
2019-04-29 0 2.270 2.240 2.270 2.240 2.310 454,000 1,030,590 2.2700 1.780 1.757 1.780 1.757 1.811 578,937 1.7801 1.34%
2019-04-26 0 2.240 2.210 2.240 2.210 2.250 414,000 923,000 2.2295 1.757 1.733 1.757 1.733 1.764 527,929 1.7483 -0.44%
2019-04-25 0 2.250 2.220 2.250 2.220 2.270 360,000 809,940 2.2498 1.764 1.741 1.764 1.741 1.780 459,069 1.7643 0.00%
2019-04-24 0 2.250 2.220 2.250 2.220 2.270 314,000 706,080 2.2487 1.764 1.741 1.764 1.741 1.780 400,410 1.7634 0.00%
2019-04-23 0 2.250 2.230 2.250 2.230 2.270 516,848 1,161,791 2.2478 1.764 1.749 1.764 1.749 1.780 659,080 1.7627 -0.44%
2019-04-18 0 2.260 2.230 2.260 2.230 2.280 594,000 1,339,660 2.2553 1.772 1.749 1.772 1.749 1.788 757,464 1.7686 0.00%
2019-04-17 0 2.260 2.250 2.260 2.250 2.300 636,000 1,444,080 2.2706 1.772 1.764 1.772 1.764 1.804 811,022 1.7806 -0.88%
2019-04-16 0 2.280 2.240 2.280 2.240 2.290 750,000 1,694,480 2.2593 1.788 1.757 1.788 1.757 1.796 956,394 1.7717 1.33%
2019-04-15 0 2.250 2.250 2.270 2.250 2.300 890,000 2,015,480 2.2646 1.764 1.764 1.780 1.764 1.804 1,134,920 1.7759 -0.88%
2019-04-12 0 2.270 2.270 2.320 2.250 2.330 1,178,000 2,712,340 2.3025 1.780 1.780 1.819 1.764 1.827 1,502,175 1.8056 0.00%
2019-04-11 0 2.270 2.250 2.280 2.240 2.300 1,074,000 2,438,850 2.2708 1.780 1.764 1.788 1.757 1.804 1,369,556 1.7808 -2.58%
2019-04-10 0 2.330 2.300 2.330 2.300 2.360 1,314,000 3,069,020 2.3356 1.827 1.804 1.827 1.804 1.851 1,675,601 1.8316 -0.85%
2019-04-09 0 2.350 2.330 2.350 2.270 2.400 1,946,252 4,541,182 2.3333 1.843 1.827 1.843 1.780 1.882 2,481,844 1.8298 2.62%
2019-04-08 0 2.290 2.270 2.300 2.240 2.300 676,000 1,530,980 2.2648 1.796 1.780 1.804 1.757 1.804 862,029 1.7760 0.88%
2019-04-04 0 2.270 2.270 2.290 2.240 2.290 533,169 1,210,506 2.2704 1.780 1.780 1.796 1.757 1.796 679,892 1.7804 0.00%
2019-04-03 0 2.270 2.260 2.290 2.250 2.290 518,000 1,180,220 2.2784 1.780 1.772 1.796 1.764 1.796 660,549 1.7867 -0.44%
2019-04-02 0 2.280 2.240 2.280 2.240 2.280 630,000 1,427,240 2.2655 1.788 1.757 1.788 1.757 1.788 803,371 1.7766 1.79%
2019-04-01 0 2.240 2.220 2.260 2.200 2.270 726,000 1,624,620 2.2378 1.757 1.741 1.772 1.725 1.780 925,789 1.7548 0.45%
2019-03-29 0 2.230 2.230 2.270 2.220 2.290 704,000 1,594,960 2.2656 1.749 1.749 1.780 1.741 1.796 897,735 1.7766 -2.62%
2019-03-28 0 2.290 2.280 2.290 2.260 2.300 844,000 1,928,660 2.2851 1.796 1.788 1.796 1.772 1.804 1,076,261 1.7920 1.33%
2019-03-27 0 2.260 2.260 2.280 2.240 2.290 734,000 1,664,420 2.2676 1.772 1.772 1.788 1.757 1.796 935,990 1.7782 0.44%
2019-03-26 0 2.250 2.250 2.270 2.240 2.280 758,000 1,721,260 2.2708 1.764 1.764 1.780 1.757 1.788 966,595 1.7807 -1.75%
2019-03-25 0 2.290 2.260 2.290 2.240 2.290 1,724,000 3,918,100 2.2727 1.796 1.772 1.796 1.757 1.796 2,198,430 1.7822 0.00%
2019-03-22 0 2.290 2.280 2.290 2.250 2.290 1,594,000 3,626,140 2.2749 1.796 1.788 1.796 1.764 1.796 2,032,655 1.7839 2.23%
2019-03-21 0 2.240 2.230 2.280 2.190 2.290 1,772,000 4,008,780 2.2623 1.757 1.749 1.788 1.717 1.796 2,259,639 1.7741 2.28%
2019-03-20 0 2.190 2.170 2.210 2.170 2.250 2,670,000 5,906,880 2.2123 1.717 1.702 1.733 1.702 1.764 3,404,761 1.7349 1.86%
2019-03-19 0 2.150 2.150 2.180 2.150 2.210 318,000 694,800 2.1849 1.686 1.686 1.710 1.686 1.733 405,511 1.7134 -0.46%
2019-03-18 0 2.160 2.160 2.180 2.110 2.180 350,000 753,080 2.1517 1.694 1.694 1.710 1.655 1.710 446,317 1.6873 4.85%
2019-03-15 0 2.060 2.030 2.040 2.030 2.250 6,546,250 14,006,495 2.1396 1.615 1.592 1.600 1.592 1.764 8,347,721 1.6779 -2.37%
2019-03-14 0 2.110 2.110 2.120 2.090 2.170 544,000 1,158,440 2.1295 1.655 1.655 1.662 1.639 1.702 693,704 1.6699 0.96%
2019-03-13 0 2.090 2.100 2.110 2.080 2.100 656,000 1,368,520 2.0862 1.639 1.647 1.655 1.631 1.647 836,526 1.6360 0.48%
2019-03-12 0 2.080 2.080 2.090 2.060 2.080 208,516 432,247 2.0730 1.631 1.631 1.639 1.615 1.631 265,898 1.6256 0.97%
2019-03-11 0 2.060 2.060 2.070 2.060 2.120 348,000 723,420 2.0788 1.615 1.615 1.623 1.615 1.662 443,767 1.6302 0.00%
2019-03-08 0 2.060 2.050 2.060 2.060 2.120 1,288,000 2,691,740 2.0899 1.615 1.608 1.615 1.615 1.662 1,642,446 1.6389 -4.19%
2019-03-07 0 2.150 2.120 2.150 2.110 2.220 206,000 439,660 2.1343 1.686 1.662 1.686 1.655 1.741 262,689 1.6737 -0.46%
2019-03-06 0 2.160 2.140 2.160 2.140 2.230 670,777 1,446,838 2.1570 1.694 1.678 1.694 1.678 1.749 855,369 1.6915 -1.37%
2019-03-05 0 2.190 2.180 2.190 2.110 2.220 694,000 1,497,040 2.1571 1.717 1.710 1.717 1.655 1.741 884,983 1.6916 2.82%
2019-03-04 0 2.130 2.130 2.140 2.110 2.240 592,000 1,279,180 2.1608 1.670 1.670 1.678 1.655 1.757 754,913 1.6945 0.95%
2019-03-01 0 2.110 2.110 2.150 2.090 2.150 170,000 360,840 2.1226 1.655 1.655 1.686 1.639 1.686 216,783 1.6645 -0.94%
2019-02-28 0 2.130 2.120 2.130 2.090 2.170 490,000 1,039,220 2.1209 1.670 1.662 1.670 1.639 1.702 624,844 1.6632 -1.39%
2019-02-27 0 2.160 2.160 2.180 2.150 2.210 246,000 536,260 2.1799 1.694 1.694 1.710 1.686 1.733 313,697 1.7095 -3.57%
2019-02-26 0 2.240 2.210 2.240 2.200 2.250 158,518 353,460 2.2298 1.757 1.733 1.757 1.725 1.764 202,141 1.7486 0.90%
2019-02-25 0 2.220 2.200 2.220 2.190 2.230 470,518 1,036,339 2.2025 1.741 1.725 1.741 1.717 1.749 600,000 1.7272 -0.89%
2019-02-22 0 2.240 2.230 2.240 2.210 2.260 222,000 497,080 2.2391 1.757 1.749 1.757 1.733 1.772 283,092 1.7559 -0.44%
2019-02-21 0 2.250 2.240 2.260 2.210 2.260 348,000 780,900 2.2440 1.764 1.757 1.772 1.733 1.772 443,767 1.7597 1.81%
2019-02-20 0 2.210 2.210 2.240 2.200 2.290 848,000 1,885,200 2.2231 1.733 1.733 1.757 1.725 1.796 1,081,362 1.7434 -0.90%
2019-02-19 0 2.230 2.230 2.250 2.210 2.310 213,422 480,188 2.2499 1.749 1.749 1.764 1.733 1.811 272,154 1.7644 -1.76%
2019-02-18 0 2.270 2.260 2.270 2.220 2.300 1,560,520 3,562,419 2.2828 1.780 1.772 1.780 1.741 1.804 1,989,962 1.7902 3.18%
2019-02-15 0 2.200 2.200 2.210 2.180 2.230 740,000 1,632,460 2.2060 1.725 1.725 1.733 1.710 1.749 943,642 1.7300 0.92%
2019-02-14 0 2.180 2.170 2.220 2.160 2.230 1,677,153 3,677,235 2.1925 1.710 1.702 1.741 1.694 1.749 2,138,691 1.7194 1.40%
2019-02-13 0 2.150 2.150 2.160 2.150 2.180 406,000 879,460 2.1662 1.686 1.686 1.694 1.686 1.710 517,728 1.6987 0.00%
2019-02-12 0 2.150 2.150 2.160 2.090 2.160 796,000 1,691,480 2.1250 1.686 1.686 1.694 1.639 1.694 1,015,052 1.6664 4.37%
2019-02-11 0 2.060 2.060 2.110 1.990 2.120 924,000 1,906,940 2.0638 1.615 1.615 1.655 1.561 1.662 1,178,277 1.6184 4.04%
2019-02-08 0 1.980 1.980 2.010 1.970 2.090 574,000 1,145,920 1.9964 1.553 1.553 1.576 1.545 1.639 731,960 1.5656 -5.26%
2019-02-04 0 2.090 2.050 2.080 2.020 2.130 52,000 107,980 2.0765 1.639 1.608 1.631 1.584 1.670 66,310 1.6284 0.97%
2019-02-01 0 2.070 2.070 2.110 2.050 2.110 347,020 725,660 2.0911 1.623 1.623 1.655 1.608 1.655 442,517 1.6398 -0.48%
2019-01-31 0 2.080 2.070 2.100 2.010 2.100 666,000 1,372,760 2.0612 1.631 1.623 1.647 1.576 1.647 849,277 1.6164 4.00%
2019-01-30 0 2.000 2.010 2.020 2.000 2.040 868,000 1,751,420 2.0178 1.568 1.576 1.584 1.568 1.600 1,106,866 1.5823 -0.50%
2019-01-29 0 2.010 2.010 2.020 2.000 2.030 254,000 510,700 2.0106 1.576 1.576 1.584 1.568 1.592 323,899 1.5767 -1.47%
2019-01-28 0 2.040 2.010 2.050 2.010 2.070 394,000 798,960 2.0278 1.600 1.576 1.608 1.576 1.623 502,425 1.5902 0.00%
2019-01-25 0 2.040 2.040 2.060 2.030 2.080 528,000 1,089,640 2.0637 1.600 1.600 1.615 1.592 1.631 673,301 1.6184 0.49%
2019-01-24 0 2.030 2.030 2.060 2.000 2.100 736,000 1,490,840 2.0256 1.592 1.592 1.615 1.568 1.647 938,541 1.5885 1.00%
2019-01-23 0 2.010 2.010 2.040 2.000 2.040 914,000 1,840,700 2.0139 1.576 1.576 1.600 1.568 1.600 1,165,525 1.5793 -1.95%
2019-01-22 0 2.050 2.020 2.060 1.990 2.120 660,508 1,346,551 2.0387 1.608 1.584 1.615 1.561 1.662 842,274 1.5987 0.00%
2019-01-21 0 2.050 2.040 2.060 2.040 2.140 298,000 613,200 2.0577 1.608 1.600 1.615 1.600 1.678 380,007 1.6137 0.00%
2019-01-18 0 2.050 2.050 2.060 2.040 2.070 224,000 459,480 2.0513 1.608 1.608 1.615 1.600 1.623 285,643 1.6086 -0.49%
2019-01-17 0 2.060 2.060 2.080 2.040 2.110 404,000 835,860 2.0690 1.615 1.615 1.631 1.600 1.655 515,177 1.6225 1.48%
2019-01-16 0 2.030 2.030 2.050 2.010 2.070 714,000 1,459,240 2.0438 1.592 1.592 1.608 1.576 1.623 910,487 1.6027 0.50%
2019-01-15 0 2.020 2.020 2.050 2.010 2.100 540,000 1,096,380 2.0303 1.584 1.584 1.608 1.576 1.647 688,603 1.5922 0.00%
2019-01-14 0 2.020 2.020 2.050 2.010 2.060 416,000 845,120 2.0315 1.584 1.584 1.608 1.576 1.615 530,480 1.5931 -0.98%
2019-01-11 0 2.040 2.040 2.060 2.020 2.090 310,000 636,700 2.0539 1.600 1.600 1.615 1.584 1.639 395,309 1.6106 0.00%
2019-01-10 0 2.040 2.040 2.060 2.020 2.060 464,000 949,840 2.0471 1.600 1.600 1.615 1.584 1.615 591,689 1.6053 -0.49%
2019-01-09 0 2.050 2.030 2.060 2.020 2.060 158,000 323,400 2.0468 1.608 1.592 1.615 1.584 1.615 201,480 1.6051 0.99%
2019-01-08 0 2.030 2.030 2.050 2.000 2.060 994,000 2,023,440 2.0357 1.592 1.592 1.608 1.568 1.615 1,267,540 1.5964 -0.49%
2019-01-07 0 2.040 2.040 2.070 2.030 2.100 726,000 1,499,500 2.0654 1.600 1.600 1.623 1.592 1.647 925,789 1.6197 0.00%
2019-01-04 0 2.040 2.020 2.040 1.990 2.050 1,032,000 2,089,680 2.0249 1.600 1.584 1.600 1.561 1.608 1,315,997 1.5879 0.00%
2019-01-03 0 2.040 2.030 2.040 2.020 2.090 518,000 1,064,320 2.0547 1.600 1.592 1.600 1.584 1.639 660,549 1.6113 -0.97%
2019-01-02 0 2.060 2.060 2.100 2.030 2.110 626,000 1,303,200 2.0818 1.615 1.615 1.647 1.592 1.655 798,270 1.6325 -2.37%
2018-12-31 0 2.110 2.110 2.150 2.100 2.150 578,609 1,235,863 2.1359 1.655 1.655 1.686 1.647 1.686 737,837 1.6750 0.48%
2018-12-28 0 2.100 2.070 2.130 2.070 2.150 1,003,133 2,118,493 2.1119 1.647 1.623 1.670 1.623 1.686 1,279,187 1.6561 -2.33%
2018-12-27 0 2.150 2.110 2.150 2.100 2.170 646,370 1,389,535 2.1498 1.686 1.655 1.686 1.647 1.702 824,245 1.6858 -0.92%
2018-12-24 0 2.170 2.140 2.170 2.110 2.180 2,232,000 4,819,340 2.1592 1.702 1.678 1.702 1.655 1.710 2,846,227 1.6932 0.46%
2018-12-21 0 2.160 2.110 2.160 2.110 2.170 2,836,000 6,109,940 2.1544 1.694 1.655 1.694 1.655 1.702 3,616,443 1.6895 -0.92%
2018-12-20 0 2.180 2.150 2.190 2.150 2.200 2,342,000 5,099,900 2.1776 1.710 1.686 1.717 1.686 1.725 2,986,498 1.7077 -1.36%
2018-12-19 0 2.210 2.170 2.210 2.150 2.210 2,350,845 5,165,659 2.1974 1.733 1.702 1.733 1.686 1.733 2,997,777 1.7232 0.91%
2018-12-18 0 2.190 2.150 2.190 2.160 2.200 2,358,000 5,128,158 2.1748 1.717 1.686 1.717 1.694 1.725 3,006,901 1.7055 -0.45%
2018-12-17 0 2.200 2.160 2.200 2.150 2.200 1,272,308 2,775,874 2.1818 1.725 1.694 1.725 1.686 1.725 1,622,436 1.7109 1.85%
2018-12-14 0 2.160 2.140 2.180 2.150 2.180 1,236,000 2,683,160 2.1708 1.694 1.678 1.710 1.686 1.710 1,576,136 1.7024 -0.92%
2018-12-13 0 2.180 2.150 2.180 2.130 2.220 1,944,000 4,217,780 2.1696 1.710 1.686 1.710 1.670 1.741 2,478,972 1.7014 -0.46%
2018-12-12 0 2.190 2.190 2.200 2.190 2.270 1,640,000 3,653,820 2.2279 1.717 1.717 1.725 1.717 1.780 2,091,314 1.7471 -2.23%
2018-12-11 0 2.240 2.230 2.250 2.230 2.290 1,496,000 3,367,040 2.2507 1.757 1.749 1.764 1.749 1.796 1,907,686 1.7650 -0.44%
2018-12-10 0 2.250 2.240 2.270 2.220 2.300 2,602,000 5,892,120 2.2645 1.764 1.757 1.780 1.741 1.804 3,318,048 1.7758 -1.75%
2018-12-07 0 2.290 2.260 2.290 2.240 2.300 2,550,000 5,812,260 2.2793 1.796 1.772 1.796 1.757 1.804 3,251,738 1.7874 0.00%
2018-12-06 0 2.290 2.240 2.290 2.210 2.290 4,524,000 10,202,820 2.2553 1.796 1.757 1.796 1.733 1.796 5,768,966 1.7686 -0.43%
2018-12-05 0 2.300 2.230 2.300 2.140 2.300 3,050,178 6,752,626 2.2138 1.804 1.749 1.804 1.678 1.804 3,889,561 1.7361 6.48%
2018-12-04 0 2.160 2.150 2.190 2.100 2.200 3,315,264 7,144,355 2.1550 1.694 1.686 1.717 1.647 1.725 4,227,596 1.6899 2.86%
2018-12-03 0 2.100 2.100 2.110 1.950 2.100 2,784,000 5,630,860 2.0226 1.647 1.647 1.655 1.529 1.647 3,550,133 1.5861 7.69%
2018-11-30 0 1.950 1.930 1.960 1.930 2.000 651,480 1,278,435 1.9624 1.529 1.513 1.537 1.513 1.568 830,762 1.5389 4.84%
2018-11-29 0 1.860 1.860 1.890 1.850 1.880 466,000 869,200 1.8652 1.459 1.459 1.482 1.451 1.474 594,239 1.4627 -0.53%
2018-11-28 0 1.870 1.870 1.900 1.800 1.910 414,314 773,436 1.8668 1.466 1.466 1.490 1.412 1.498 528,330 1.4639 2.75%
2018-11-27 0 1.820 1.820 1.840 1.810 1.850 222,152 407,015 1.8321 1.427 1.427 1.443 1.419 1.451 283,286 1.4368 -1.09%
2018-11-26 0 1.840 1.830 1.840 1.790 1.840 406,000 742,080 1.8278 1.443 1.435 1.443 1.404 1.443 517,728 1.4333 2.22%
2018-11-23 0 1.800 1.800 1.820 1.780 1.820 222,000 400,000 1.8018 1.412 1.412 1.427 1.396 1.427 283,092 1.4130 -1.10%
2018-11-22 0 1.820 1.800 1.820 1.790 1.840 146,000 263,560 1.8052 1.427 1.412 1.427 1.404 1.443 186,178 1.4156 1.11%
2018-11-21 0 1.800 1.800 1.820 1.770 1.810 354,000 634,840 1.7933 1.412 1.412 1.427 1.388 1.419 451,418 1.4063 1.12%
2018-11-20 0 1.780 1.780 1.800 1.750 1.830 788,235 1,417,767 1.7987 1.396 1.396 1.412 1.372 1.435 1,005,150 1.4105 -1.11%
2018-11-19 0 1.800 1.800 1.820 1.730 1.850 518,176 930,791 1.7963 1.412 1.412 1.427 1.357 1.451 660,774 1.4086 -0.55%
2018-11-16 0 1.810 1.810 1.830 1.800 1.850 991,880 1,805,070 1.8198 1.419 1.419 1.435 1.412 1.451 1,264,837 1.4271 -0.55%
2018-11-15 0 1.820 1.820 1.840 1.810 1.860 408,000 744,500 1.8248 1.427 1.427 1.443 1.419 1.459 520,278 1.4310 0.00%
2018-11-14 0 1.820 1.820 1.840 1.820 1.840 594,000 1,082,980 1.8232 1.427 1.427 1.443 1.427 1.443 757,464 1.4297 -0.55%
2018-11-13 0 1.830 1.830 1.850 1.820 1.940 679,011 1,247,953 1.8379 1.435 1.435 1.451 1.427 1.521 865,869 1.4413 -0.54%
2018-11-12 0 1.840 1.840 1.860 1.830 1.910 450,000 837,460 1.8610 1.443 1.443 1.459 1.435 1.498 573,836 1.4594 -2.13%
2018-11-09 0 1.880 1.860 1.890 1.860 1.910 566,000 1,068,160 1.8872 1.474 1.459 1.482 1.459 1.498 721,758 1.4799 -2.08%
2018-11-08 0 1.920 1.910 1.940 1.890 1.960 428,000 823,660 1.9244 1.506 1.498 1.521 1.482 1.537 545,782 1.5091 0.52%
2018-11-07 0 1.910 1.910 1.940 1.900 1.970 136,000 261,200 1.9206 1.498 1.498 1.521 1.490 1.545 173,426 1.5061 -1.55%
2018-11-06 0 1.940 1.920 1.940 1.900 1.940 102,000 195,680 1.9184 1.521 1.506 1.521 1.490 1.521 130,070 1.5044 -2.51%
2018-11-05 0 1.990 1.960 1.990 1.950 2.010 186,358 368,348 1.9766 1.561 1.537 1.561 1.529 1.576 237,642 1.5500 -0.50%
2018-11-02 0 2.000 2.000 2.010 1.970 2.020 1,532,000 3,063,080 1.9994 1.568 1.568 1.576 1.545 1.584 1,953,593 1.5679 1.01%
2018-11-01 0 1.980 1.970 2.000 1.960 2.020 1,535,549 3,065,858 1.9966 1.553 1.545 1.568 1.537 1.584 1,958,119 1.5657 0.00%
2018-10-31 0 1.980 1.980 2.010 1.970 2.020 2,134,000 4,268,960 2.0004 1.553 1.553 1.576 1.545 1.584 2,721,258 1.5687 -1.00%
2018-10-30 0 2.000 1.990 2.000 1.960 2.020 3,006,000 6,016,640 2.0015 1.568 1.561 1.568 1.537 1.584 3,833,225 1.5696 2.56%
2018-10-29 0 1.950 1.920 1.950 1.850 1.980 1,514,279 2,879,002 1.9012 1.529 1.506 1.529 1.451 1.553 1,930,995 1.4909 5.41%
2018-10-26 0 1.850 1.820 1.850 1.800 1.870 3,746,000 6,837,050 1.8252 1.451 1.427 1.451 1.412 1.466 4,776,867 1.4313 0.00%
2018-10-25 0 1.850 1.820 1.850 1.830 1.900 1,568,000 2,927,180 1.8668 1.451 1.427 1.451 1.435 1.490 1,999,500 1.4640 -4.15%
2018-10-24 0 1.930 1.920 1.940 1.880 1.950 1,190,000 2,286,420 1.9214 1.513 1.506 1.521 1.474 1.529 1,517,478 1.5067 -0.52%
2018-10-23 0 1.940 1.920 1.930 1.920 1.990 1,374,000 2,675,140 1.9470 1.521 1.506 1.513 1.506 1.561 1,752,113 1.5268 -2.51%
2018-10-22 0 1.990 1.960 1.990 1.900 2.000 1,238,000 2,445,420 1.9753 1.561 1.537 1.561 1.490 1.568 1,578,687 1.5490 1.53%
2018-10-19 0 1.960 1.960 1.990 1.920 2.010 6,655,660 13,054,760 1.9615 1.537 1.537 1.561 1.506 1.576 8,487,240 1.5382 -2.00%
2018-10-18 0 2.000 2.000 2.010 1.980 2.010 1,464,334 2,931,571 2.0020 1.568 1.568 1.576 1.553 1.576 1,867,306 1.5699 0.50%
2018-10-16 0 1.990 1.970 1.990 1.970 2.010 2,560,000 5,114,380 1.9978 1.561 1.545 1.561 1.545 1.576 3,264,490 1.5667 1.02%
2018-10-15 0 1.970 1.940 1.970 1.930 1.970 2,718,162 5,295,044 1.9480 1.545 1.521 1.545 1.513 1.545 3,466,177 1.5276 0.00%
2018-10-12 0 1.970 1.960 1.990 1.840 2.000 2,668,000 5,217,520 1.9556 1.545 1.537 1.561 1.443 1.568 3,402,211 1.5336 2.60%
2018-10-11 0 1.920 1.910 1.940 1.870 1.980 3,676,000 7,133,500 1.9406 1.506 1.498 1.521 1.466 1.553 4,687,603 1.5218 -3.03%
2018-10-10 0 1.980 1.980 2.010 1.970 2.010 2,230,006 4,452,711 1.9967 1.553 1.553 1.576 1.545 1.576 2,843,684 1.5658 -1.49%
2018-10-09 0 2.010 1.990 2.010 1.930 2.020 2,614,020 5,201,719 1.9899 1.576 1.561 1.576 1.513 1.584 3,333,376 1.5605 0.00%
2018-10-08 0 2.010 2.010 2.020 1.930 2.020 2,248,000 4,460,060 1.9840 1.576 1.576 1.584 1.513 1.584 2,866,630 1.5559 4.15%
2018-10-05 0 1.930 1.930 1.960 1.910 1.960 1,754,000 3,417,640 1.9485 1.513 1.513 1.537 1.498 1.537 2,236,686 1.5280 -1.03%
2018-10-04 0 1.950 1.920 1.950 1.910 1.950 2,246,000 4,368,980 1.9452 1.529 1.506 1.529 1.498 1.529 2,864,080 1.5254 0.52%
2018-10-03 0 1.940 1.910 1.950 1.860 1.950 2,466,000 4,786,220 1.9409 1.521 1.498 1.529 1.459 1.529 3,144,622 1.5220 0.00%
2018-10-02 0 1.940 1.940 1.980 1.920 1.980 2,473,648 4,830,551 1.9528 1.521 1.521 1.553 1.506 1.553 3,154,375 1.5314 -1.52%
2018-09-28 0 1.970 1.970 1.980 1.920 1.980 2,396,000 4,696,920 1.9603 1.545 1.545 1.553 1.506 1.553 3,055,358 1.5373 1.55%
2018-09-27 0 1.940 1.930 1.960 1.880 1.970 3,216,000 6,185,000 1.9232 1.521 1.513 1.537 1.474 1.545 4,101,015 1.5082 1.04%
2018-09-26 0 1.920 1.900 1.920 1.850 1.930 3,200,000 6,129,550 1.9155 1.506 1.490 1.506 1.451 1.513 4,080,612 1.5021 0.00%
2018-09-24 0 1.920 1.900 1.920 1.820 1.920 1,684,000 3,188,220 1.8932 1.506 1.490 1.506 1.427 1.506 2,147,422 1.4847 1.59%
2018-09-21 0 1.890 1.890 1.900 1.710 1.890 3,630,000 6,448,260 1.7764 1.482 1.482 1.490 1.341 1.482 4,628,945 1.3930 7.39%
2018-09-20 0 1.760 1.750 1.760 1.720 1.760 2,029,333 3,536,872 1.7429 1.380 1.372 1.380 1.349 1.380 2,587,788 1.3668 1.15%
2018-09-19 0 1.740 1.710 1.740 1.640 1.740 2,852,000 4,790,120 1.6796 1.365 1.341 1.365 1.286 1.365 3,636,846 1.3171 4.82%
2018-09-18 0 1.660 1.650 1.670 1.500 1.680 4,314,000 7,045,580 1.6332 1.302 1.294 1.310 1.176 1.317 5,501,175 1.2807 7.79%
2018-09-17 0 1.540 1.530 1.540 1.520 1.570 154,000 236,500 1.5357 1.208 1.200 1.208 1.192 1.231 196,379 1.2043 -3.75%
2018-09-14 0 1.600 1.570 1.600 1.560 1.640 338,000 538,280 1.5925 1.255 1.231 1.255 1.223 1.286 431,015 1.2489 -1.23%
2018-09-13 0 1.620 1.580 1.630 1.510 1.620 1,550,000 2,483,320 1.6021 1.270 1.239 1.278 1.184 1.270 1,976,547 1.2564 1.89%
2018-09-12 0 1.590 1.540 1.590 1.480 1.590 726,000 1,121,420 1.5447 1.247 1.208 1.247 1.161 1.247 925,789 1.2113 2.58%
2018-09-11 0 1.550 1.540 1.590 1.500 1.590 1,090,000 1,700,060 1.5597 1.216 1.208 1.247 1.176 1.247 1,389,959 1.2231 0.65%
2018-09-10 0 1.540 1.530 1.560 1.520 1.600 408,000 639,640 1.5677 1.208 1.200 1.223 1.192 1.255 520,278 1.2294 -3.75%
2018-09-07 0 1.600 1.580 1.600 1.580 1.620 845,088 1,356,922 1.6057 1.255 1.239 1.255 1.239 1.270 1,077,649 1.2592 0.00%
2018-09-06 0 1.600 1.600 1.610 1.580 1.610 1,616,000 2,587,300 1.6011 1.255 1.255 1.263 1.239 1.263 2,060,709 1.2555 -0.62%
2018-09-05 0 1.610 1.610 1.620 1.510 1.630 3,474,000 5,540,590 1.5949 1.263 1.263 1.270 1.184 1.278 4,430,015 1.2507 5.92%
2018-09-04 0 1.520 1.520 1.530 1.490 1.540 628,000 955,430 1.5214 1.192 1.192 1.200 1.168 1.208 800,820 1.1931 2.70%
2018-09-03 0 1.480 1.480 1.490 1.470 1.550 2,274,000 3,433,320 1.5098 1.161 1.161 1.168 1.153 1.216 2,899,785 1.1840 0.00%
2018-08-31 0 1.480 1.480 1.500 1.450 1.540 483,086 722,832 1.4963 1.161 1.161 1.176 1.137 1.208 616,027 1.1734 0.00%
2018-08-30 0 1.480 1.480 1.520 1.480 1.550 1,169,043 1,768,807 1.5130 1.161 1.161 1.192 1.161 1.216 1,490,754 1.1865 -1.99%
2018-08-29 0 1.510 1.480 1.510 1.430 1.510 752,000 1,117,180 1.4856 1.184 1.161 1.184 1.121 1.184 958,944 1.1650 4.86%
2018-08-28 0 1.440 1.440 1.470 1.420 1.470 830,000 1,204,080 1.4507 1.129 1.129 1.153 1.114 1.153 1,058,409 1.1376 -1.37%
2018-08-27 0 1.460 1.460 1.470 1.390 1.480 436,000 638,020 1.4633 1.145 1.145 1.153 1.090 1.161 555,983 1.1476 1.39%
2018-08-24 0 1.440 1.440 1.450 1.410 1.460 443,088 640,517 1.4456 1.129 1.129 1.137 1.106 1.145 565,022 1.1336 2.13%
2018-08-23 0 1.410 1.410 1.450 1.380 1.450 402,000 577,220 1.4359 1.106 1.106 1.137 1.082 1.137 512,627 1.1260 -3.42%
2018-08-22 0 1.460 1.440 1.460 1.410 1.480 718,000 1,037,880 1.4455 1.145 1.129 1.145 1.106 1.161 915,587 1.1336 0.69%
2018-08-21 0 1.450 1.420 1.440 1.370 1.450 290,000 415,180 1.4317 1.137 1.114 1.129 1.074 1.137 369,805 1.1227 3.57%
2018-08-20 0 1.400 1.370 1.410 1.350 1.410 246,000 341,818 1.3895 1.098 1.074 1.106 1.059 1.106 313,697 1.0896 2.94%
2018-08-17 0 1.360 1.350 1.400 1.350 1.450 726,000 993,080 1.3679 1.067 1.059 1.098 1.059 1.137 925,789 1.0727 0.00%
2018-08-16 0 1.360 1.360 1.390 1.340 1.390 266,000 362,400 1.3624 1.067 1.067 1.090 1.051 1.090 339,201 1.0684 -0.73%
2018-08-15 0 1.370 1.370 1.390 1.370 1.440 570,000 790,100 1.3861 1.074 1.074 1.090 1.074 1.129 726,859 1.0870 -0.72%
2018-08-14 0 1.380 1.380 1.400 1.370 1.400 402,000 553,980 1.3781 1.082 1.082 1.098 1.074 1.098 512,627 1.0807 -0.72%
2018-08-13 0 1.390 1.390 1.400 1.380 1.420 166,000 230,880 1.3908 1.090 1.090 1.098 1.082 1.114 211,682 1.0907 0.00%
2018-08-10 0 1.390 1.390 1.420 1.380 1.420 686,000 958,478 1.3972 1.090 1.090 1.114 1.082 1.114 874,781 1.0957 0.72%
2018-08-09 0 1.380 1.380 1.400 1.350 1.400 662,000 920,480 1.3905 1.082 1.082 1.098 1.059 1.098 844,177 1.0904 0.00%
2018-08-08 0 1.380 1.380 1.390 1.350 1.400 796,000 1,099,598 1.3814 1.082 1.082 1.090 1.059 1.098 1,015,052 1.0833 -0.72%
2018-08-07 0 1.390 1.390 1.400 1.380 1.400 544,000 755,680 1.3891 1.090 1.090 1.098 1.082 1.098 693,704 1.0893 1.46%
2018-08-06 0 1.370 1.370 1.380 1.360 1.410 563,066 782,439 1.3896 1.074 1.074 1.082 1.067 1.106 718,017 1.0897 -0.72%
2018-08-03 0 1.380 1.360 1.400 1.350 1.380 134,000 182,740 1.3637 1.082 1.067 1.098 1.059 1.082 170,876 1.0694 1.47%
2018-08-02 0 1.360 1.360 1.390 1.330 1.400 532,000 725,740 1.3642 1.067 1.067 1.090 1.043 1.098 678,402 1.0698 -2.86%
2018-08-01 0 1.400 1.390 1.400 1.400 1.430 274,000 387,860 1.4155 1.098 1.090 1.098 1.098 1.121 349,402 1.1101 -0.71%
2018-07-31 0 1.410 1.400 1.410 1.360 1.410 654,000 903,760 1.3819 1.106 1.098 1.106 1.067 1.106 833,975 1.0837 0.00%
2018-07-30 0 1.410 1.410 1.420 1.400 1.490 762,000 1,100,730 1.4445 1.106 1.106 1.114 1.098 1.168 971,696 1.1328 -4.08%
2018-07-27 0 1.470 1.470 1.480 1.420 1.480 506,000 728,120 1.4390 1.153 1.153 1.161 1.114 1.161 645,247 1.1284 0.68%
2018-07-26 0 1.460 1.460 1.480 1.450 1.480 1,782,000 2,615,740 1.4679 1.145 1.145 1.161 1.137 1.161 2,272,391 1.1511 -1.35%
2018-07-25 0 1.480 1.480 1.490 1.420 1.490 808,000 1,180,540 1.4611 1.161 1.161 1.168 1.114 1.168 1,030,355 1.1458 3.50%
2018-07-24 0 1.430 1.430 1.450 1.400 1.460 1,168,000 1,671,755 1.4313 1.121 1.121 1.137 1.098 1.145 1,489,423 1.1224 0.70%
2018-07-23 0 1.420 1.410 1.430 1.390 1.420 686,000 964,420 1.4059 1.114 1.106 1.121 1.090 1.114 874,781 1.1025 0.71%
2018-07-20 0 1.410 1.400 1.410 1.390 1.430 1,150,000 1,621,120 1.4097 1.106 1.098 1.106 1.090 1.121 1,466,470 1.1055 -2.76%
2018-07-19 0 1.450 1.450 1.460 1.420 1.510 1,786,000 2,609,540 1.4611 1.137 1.137 1.145 1.114 1.184 2,277,492 1.1458 -2.68%
2018-07-18 0 1.490 1.490 1.510 1.470 1.510 2,362,000 3,526,360 1.4930 1.168 1.168 1.184 1.153 1.184 3,012,002 1.1708 0.68%
2018-07-17 0 1.480 1.480 1.490 1.430 1.500 4,048,000 5,958,100 1.4719 1.161 1.161 1.168 1.121 1.176 5,161,975 1.1542 2.78%
2018-07-16 0 1.440 1.440 1.450 1.390 1.450 4,932,000 6,933,080 1.4057 1.129 1.129 1.137 1.090 1.137 6,289,244 1.1024 3.60%
2018-07-13 0 1.390 1.390 1.400 1.370 1.460 3,126,000 4,385,280 1.4028 1.090 1.090 1.098 1.074 1.145 3,986,248 1.1001 -3.47%
2018-07-12 0 1.440 1.430 1.440 1.390 1.460 3,282,000 4,698,350 1.4316 1.129 1.121 1.129 1.090 1.145 4,185,178 1.1226 3.60%
2018-07-11 0 1.390 1.390 1.400 1.290 1.400 2,346,000 3,197,290 1.3629 1.090 1.090 1.098 1.012 1.098 2,991,599 1.0688 5.30%
2018-07-10 0 1.320 1.320 1.330 1.280 1.340 1,944,000 2,545,180 1.3092 1.035 1.035 1.043 1.004 1.051 2,478,972 1.0267 3.13%
2018-07-09 0 1.280 1.280 1.290 1.240 1.320 1,332,000 1,707,300 1.2818 1.004 1.004 1.012 0.972 1.035 1,698,555 1.0051 0.79%
2018-07-06 0 1.270 1.260 1.270 1.240 1.280 790,000 994,320 1.2586 0.996 0.988 0.996 0.972 1.004 1,007,401 0.9870 1.60%
2018-07-05 0 1.250 1.250 1.270 1.240 1.330 1,372,000 1,756,720 1.2804 0.980 0.980 0.996 0.972 1.043 1,749,563 1.0041 -3.85%
2018-07-04 0 1.300 1.300 1.320 1.280 1.370 2,858,000 3,852,740 1.3481 1.019 1.019 1.035 1.004 1.074 3,644,497 1.0571 -3.70%
2018-07-03 0 1.350 1.350 1.360 1.270 1.370 8,508,000 11,237,320 1.3208 1.059 1.059 1.067 0.996 1.074 10,849,328 1.0358 3.85%
2018-06-29 0 1.300 1.280 1.300 1.250 1.350 6,402,000 8,394,100 1.3112 1.019 1.004 1.019 0.980 1.059 8,163,775 1.0282 5.69%
2018-06-28 0 1.230 1.230 1.250 1.210 1.270 1,554,000 1,935,100 1.2452 0.965 0.965 0.980 0.949 0.996 1,981,647 0.9765 0.82%
2018-06-27 0 1.220 1.220 1.230 1.200 1.250 1,408,000 1,712,820 1.2165 0.957 0.957 0.965 0.941 0.980 1,795,469 0.9540 -0.81%
2018-06-26 0 1.230 1.230 1.250 1.220 1.240 876,000 1,077,620 1.2302 0.965 0.965 0.980 0.957 0.972 1,117,068 0.9647 -1.60%
2018-06-25 0 1.250 1.230 1.250 1.220 1.290 3,372,600 4,210,340 1.2484 0.980 0.965 0.980 0.957 1.012 4,300,710 0.9790 -4.58%
2018-06-22 0 1.310 1.300 1.310 1.230 1.310 3,194,000 4,084,500 1.2788 1.027 1.019 1.027 0.965 1.027 4,072,961 1.0028 6.50%
2018-06-21 0 1.230 1.230 1.240 1.230 1.280 1,320,000 1,649,220 1.2494 0.965 0.965 0.972 0.965 1.004 1,683,253 0.9798 -1.60%
2018-06-20 0 1.250 1.240 1.250 1.220 1.260 2,652,148 3,282,045 1.2375 0.980 0.972 0.980 0.957 0.988 3,381,996 0.9704 4.17%
2018-06-19 0 1.200 1.200 1.210 1.180 1.230 2,810,000 3,391,380 1.2069 0.941 0.941 0.949 0.925 0.965 3,583,288 0.9464 -4.76%
2018-06-15 0 1.260 1.260 1.270 1.260 1.340 2,251,412 2,906,467 1.2910 0.988 0.988 0.996 0.988 1.051 2,870,981 1.0124 -0.79%
2018-06-14 0 1.270 1.260 1.270 1.250 1.300 1,908,000 2,418,480 1.2675 0.996 0.988 0.996 0.980 1.019 2,433,065 0.9940 -2.31%
2018-06-13 0 1.300 1.300 1.320 1.300 1.330 1,096,000 1,436,640 1.3108 1.019 1.019 1.035 1.019 1.043 1,397,610 1.0279 -0.76%
2018-06-12 0 1.310 1.310 1.320 1.310 1.350 3,819,158 5,058,001 1.3244 1.027 1.027 1.035 1.027 1.059 4,870,157 1.0386 -0.76%
2018-06-11 0 1.320 1.320 1.330 1.310 1.340 1,208,782 1,595,260 1.3197 1.035 1.035 1.043 1.027 1.051 1,541,428 1.0349 -0.75%
2018-06-08 0 1.330 1.330 1.350 1.320 1.350 1,151,865 1,536,955 1.3343 1.043 1.043 1.059 1.035 1.059 1,468,848 1.0464 -1.48%
2018-06-07 0 1.350 1.350 1.360 1.350 1.400 1,492,000 2,033,320 1.3628 1.059 1.059 1.067 1.059 1.098 1,902,585 1.0687 -3.57%
2018-06-06 0 1.400 1.400 1.410 1.360 1.450 1,620,726 2,269,943 1.4006 1.098 1.098 1.106 1.067 1.137 2,066,736 1.0983 -2.10%
2018-06-05 0 1.430 1.430 1.450 1.390 1.460 3,877,593 5,517,078 1.4228 1.121 1.121 1.137 1.090 1.145 4,944,673 1.1158 4.38%
2018-06-04 0 1.370 1.370 1.380 1.210 1.390 4,789,904 6,435,185 1.3435 1.074 1.074 1.082 0.949 1.090 6,108,044 1.0536 11.38%
2018-06-01 0 1.230 1.220 1.230 1.130 1.250 2,341,494 2,841,627 1.2136 0.965 0.957 0.965 0.886 0.980 2,985,853 0.9517 7.89%
2018-05-31 0 1.140 1.140 1.150 1.130 1.170 11,787,836 13,470,013 1.1427 0.894 0.894 0.902 0.886 0.918 15,031,746 0.8961 1.79%
2018-05-30 0 1.120 1.120 1.130 1.110 1.200 2,052,000 2,334,960 1.1379 0.878 0.878 0.886 0.870 0.941 2,616,693 0.8923 -4.27%
2018-05-29 0 1.170 1.170 1.180 1.170 1.200 3,168,157 3,746,487 1.1825 0.918 0.918 0.925 0.918 0.941 4,040,006 0.9273 -2.50%
2018-05-28 0 1.200 1.200 1.210 1.170 1.230 1,645,750 1,995,467 1.2125 0.941 0.941 0.949 0.918 0.965 2,098,646 0.9508 -2.44%
2018-05-25 0 1.230 1.220 1.230 1.220 1.270 3,040,078 3,759,791 1.2367 0.965 0.957 0.965 0.957 0.996 3,876,681 0.9698 -2.38%
2018-05-24 0 1.260 1.250 1.260 1.260 1.300 1,916,000 2,429,870 1.2682 0.988 0.980 0.988 0.988 1.019 2,443,267 0.9945 -3.08%
2018-05-23 0 1.300 1.290 1.300 1.270 1.360 4,119,730 5,391,299 1.3087 1.019 1.012 1.019 0.996 1.067 5,253,444 1.0262 -3.70%
2018-05-21 0 1.350 1.350 1.360 1.350 1.500 3,552,000 4,891,660 1.3772 1.059 1.059 1.067 1.059 1.176 4,529,480 1.0800 -4.26%
2018-05-18 0 1.490 1.490 1.500 1.470 1.510 1,832,000 2,745,900 1.4989 1.106 1.106 1.113 1.091 1.121 2,468,698 1.1123 -0.67%
2018-05-17 0 1.500 1.500 1.510 1.490 1.540 2,982,013 4,485,379 1.5041 1.113 1.113 1.121 1.106 1.143 4,018,390 1.1162 0.00%
2018-05-16 0 1.500 1.490 1.500 1.490 1.520 2,294,710 3,445,989 1.5017 1.113 1.106 1.113 1.106 1.128 3,092,220 1.1144 -0.66%
2018-05-15 0 1.510 1.500 1.510 1.510 1.540 1,240,000 1,881,530 1.5174 1.121 1.113 1.121 1.121 1.143 1,670,953 1.1260 0.00%
2018-05-14 0 1.510 1.510 1.520 1.500 1.530 1,364,984 2,067,226 1.5145 1.121 1.121 1.128 1.113 1.135 1,839,374 1.1239 0.00%
2018-05-11 0 1.510 1.510 1.530 1.500 1.540 900,000 1,367,540 1.5195 1.121 1.121 1.135 1.113 1.143 1,212,788 1.1276 -1.95%
2018-05-10 0 1.540 1.540 1.560 1.510 1.570 882,000 1,355,180 1.5365 1.143 1.143 1.158 1.121 1.165 1,188,533 1.1402 0.65%
2018-05-09 0 1.530 1.530 1.560 1.530 1.590 1,562,000 2,430,140 1.5558 1.135 1.135 1.158 1.135 1.180 2,104,862 1.1545 -2.55%
2018-05-08 0 1.570 1.560 1.570 1.540 1.600 1,326,000 2,102,246 1.5854 1.165 1.158 1.165 1.143 1.187 1,786,842 1.1765 -2.48%
2018-05-07 0 1.610 1.580 1.610 1.540 1.610 7,526,000 11,177,610 1.4852 1.195 1.173 1.195 1.143 1.195 10,141,606 1.1022 2.55%
2018-05-04 0 1.570 1.570 1.580 1.520 1.640 2,208,000 3,458,780 1.5665 1.165 1.165 1.173 1.128 1.217 2,975,374 1.1625 -1.87%
2018-05-03 0 1.600 1.600 1.620 1.510 1.650 2,552,000 4,019,640 1.5751 1.187 1.187 1.202 1.121 1.224 3,438,929 1.1689 6.67%
2018-05-02 0 1.500 1.500 1.510 1.500 1.580 1,134,000 1,722,450 1.5189 1.113 1.113 1.121 1.113 1.173 1,528,113 1.1272 -1.96%
2018-04-30 0 1.530 1.530 1.570 1.520 1.570 728,328 1,120,831 1.5389 1.135 1.135 1.165 1.128 1.165 981,453 1.1420 -0.65%
2018-04-27 0 1.540 1.520 1.540 1.490 1.560 1,980,000 3,011,200 1.5208 1.143 1.128 1.143 1.106 1.158 2,668,134 1.1286 1.99%
2018-04-26 0 1.510 1.500 1.520 1.500 1.580 1,364,000 2,089,860 1.5322 1.121 1.113 1.128 1.113 1.173 1,838,048 1.1370 -3.82%
2018-04-25 0 1.570 1.570 1.590 1.570 1.630 1,554,000 2,497,510 1.6071 1.165 1.165 1.180 1.165 1.210 2,094,081 1.1927 -3.09%
2018-04-24 0 1.620 1.620 1.630 1.570 1.640 486,000 790,350 1.6262 1.202 1.202 1.210 1.165 1.217 654,906 1.2068 0.00%
2018-04-23 0 1.620 1.610 1.620 1.560 1.640 436,000 702,950 1.6123 1.202 1.195 1.202 1.158 1.217 587,529 1.1965 2.53%
2018-04-20 0 1.580 1.580 1.600 1.580 1.660 1,776,000 2,846,730 1.6029 1.173 1.173 1.187 1.173 1.232 2,393,236 1.1895 -3.66%
2018-04-19 0 1.640 1.640 1.660 1.610 1.710 1,971,375 3,249,502 1.6483 1.217 1.217 1.232 1.195 1.269 2,656,512 1.2232 -4.09%
2018-04-18 0 1.710 1.690 1.710 1.660 1.800 2,747,250 4,661,672 1.6969 1.269 1.254 1.269 1.232 1.336 3,702,036 1.2592 -5.52%
2018-04-17 0 1.810 1.810 1.830 1.800 1.860 736,000 1,340,730 1.8216 1.343 1.343 1.358 1.336 1.380 991,791 1.3518 -2.16%
2018-04-16 0 1.850 1.850 1.860 1.850 1.900 948,000 1,769,320 1.8664 1.373 1.373 1.380 1.373 1.410 1,277,470 1.3850 -2.63%
2018-04-13 0 1.900 1.900 1.910 1.880 1.950 910,024 1,739,664 1.9117 1.410 1.410 1.417 1.395 1.447 1,226,296 1.4186 -1.55%
2018-04-12 0 1.930 1.930 1.950 1.910 1.950 674,000 1,302,980 1.9332 1.432 1.432 1.447 1.417 1.447 908,244 1.4346 0.00%
2018-04-11 0 1.930 1.930 1.960 1.890 1.980 866,000 1,694,700 1.9569 1.432 1.432 1.454 1.403 1.469 1,166,972 1.4522 1.58%
2018-04-10 0 1.900 1.900 1.910 1.860 1.920 514,000 971,140 1.8894 1.410 1.410 1.417 1.380 1.425 692,637 1.4021 0.53%
2018-04-09 0 1.890 1.880 1.890 1.850 1.910 1,163,169 2,175,739 1.8705 1.403 1.395 1.403 1.373 1.417 1,567,420 1.3881 -1.56%
2018-04-06 0 1.920 1.920 1.940 1.910 1.980 896,937 1,726,895 1.9253 1.425 1.425 1.440 1.417 1.469 1,208,661 1.4288 -1.54%
2018-04-04 0 1.950 1.950 1.960 1.900 1.990 818,000 1,583,280 1.9356 1.447 1.447 1.454 1.410 1.477 1,102,290 1.4364 -2.01%
2018-04-03 0 1.990 1.990 2.000 1.940 2.000 329,750 648,452 1.9665 1.477 1.477 1.484 1.440 1.484 444,352 1.4593 2.58%
2018-03-29 0 1.940 1.940 1.970 1.940 2.000 474,000 928,220 1.9583 1.440 1.440 1.462 1.440 1.484 638,735 1.4532 0.52%
2018-03-28 0 1.930 1.920 1.930 1.920 2.010 1,796,000 3,508,520 1.9535 1.432 1.425 1.432 1.425 1.492 2,420,187 1.4497 -4.93%
2018-03-27 0 2.030 2.000 2.030 1.980 2.060 720,000 1,448,160 2.0113 1.506 1.484 1.506 1.469 1.529 970,231 1.4926 1.00%
2018-03-26 0 2.010 2.010 2.020 1.970 2.080 820,000 1,649,330 2.0114 1.492 1.492 1.499 1.462 1.544 1,104,985 1.4926 -2.90%
2018-03-23 0 2.070 2.050 2.070 2.050 2.140 1,162,000 2,421,020 2.0835 1.536 1.521 1.536 1.521 1.588 1,565,845 1.5461 -5.91%
2018-03-22 0 2.200 2.180 2.200 2.160 2.240 350,853 768,676 2.1909 1.633 1.618 1.633 1.603 1.662 472,789 1.6258 1.85%
2018-03-21 0 2.160 2.160 2.220 2.130 2.250 664,000 1,462,380 2.2024 1.603 1.603 1.647 1.581 1.670 894,768 1.6344 -4.42%
2018-03-20 0 2.260 2.260 2.280 2.230 2.300 436,000 988,080 2.2662 1.677 1.677 1.692 1.655 1.707 587,529 1.6818 -0.88%
2018-03-19 0 2.280 2.270 2.280 2.190 2.330 2,039,000 4,612,990 2.2624 1.692 1.685 1.692 1.625 1.729 2,747,639 1.6789 1.33%
2018-03-16 0 2.250 2.230 2.250 2.150 2.250 1,306,375 2,913,411 2.2301 1.670 1.655 1.670 1.595 1.670 1,760,396 1.6550 3.21%
2018-03-15 0 2.180 2.160 2.180 2.140 2.180 436,000 943,560 2.1641 1.618 1.603 1.618 1.588 1.618 587,529 1.6060 0.93%
2018-03-14 0 2.160 2.150 2.160 2.150 2.210 792,004 1,716,108 2.1668 1.603 1.595 1.603 1.595 1.640 1,067,259 1.6080 -2.26%
2018-03-13 0 2.210 2.180 2.210 2.150 2.220 742,000 1,618,940 2.1819 1.640 1.618 1.640 1.595 1.647 999,877 1.6191 -0.45%
2018-03-12 0 2.220 2.200 2.220 2.160 2.220 486,000 1,068,480 2.1985 1.647 1.633 1.647 1.603 1.647 654,906 1.6315 0.45%
2018-03-09 0 2.210 2.200 2.220 2.150 2.210 672,000 1,459,060 2.1712 1.640 1.633 1.647 1.595 1.640 905,549 1.6112 0.00%
2018-03-08 0 2.210 2.180 2.210 2.170 2.210 232,010 505,621 2.1793 1.640 1.618 1.640 1.610 1.640 312,643 1.6172 1.84%
2018-03-07 0 2.170 2.180 2.210 2.170 2.220 812,000 1,776,260 2.1875 1.610 1.618 1.640 1.610 1.647 1,094,205 1.6233 -0.91%
2018-03-06 0 2.190 2.180 2.190 2.180 2.210 482,000 1,055,620 2.1901 1.625 1.618 1.625 1.618 1.640 649,516 1.6252 -0.45%
2018-03-05 0 2.200 2.190 2.200 2.170 2.200 397,000 866,850 2.1835 1.633 1.625 1.633 1.610 1.633 534,974 1.6204 0.00%
2018-03-02 0 2.200 2.190 2.200 2.190 2.250 540,000 1,192,160 2.2077 1.633 1.625 1.633 1.625 1.670 727,673 1.6383 -2.22%
2018-03-01 0 2.250 2.240 2.260 2.210 2.260 1,562,000 3,500,380 2.2410 1.670 1.662 1.677 1.640 1.677 2,104,862 1.6630 1.35%
2018-02-28 0 2.220 2.220 2.250 2.200 2.250 506,000 1,122,560 2.2185 1.647 1.647 1.670 1.633 1.670 681,857 1.6463 -1.33%
2018-02-27 0 2.250 2.220 2.250 2.200 2.260 408,000 905,680 2.2198 1.670 1.647 1.670 1.633 1.677 549,797 1.6473 0.90%
2018-02-26 0 2.230 2.210 2.230 2.210 2.280 1,289,109 2,875,566 2.2307 1.655 1.640 1.655 1.640 1.692 1,737,129 1.6554 -2.19%
2018-02-23 0 2.280 2.270 2.280 2.220 2.290 2,424,172 5,455,881 2.2506 1.692 1.685 1.692 1.647 1.699 3,266,675 1.6702 1.33%
2018-02-22 0 2.250 2.250 2.270 2.230 2.370 2,364,000 5,351,480 2.2637 1.670 1.670 1.685 1.655 1.759 3,185,591 1.6799 -4.66%
2018-02-21 0 2.360 2.330 2.360 2.300 2.390 1,416,000 3,309,300 2.3371 1.751 1.729 1.751 1.707 1.774 1,908,120 1.7343 1.72%
2018-02-20 0 2.320 2.300 2.320 2.150 2.320 734,000 1,666,660 2.2707 1.722 1.707 1.722 1.595 1.722 989,096 1.6850 7.91%
2018-02-15 0 2.150 2.110 2.150 2.090 2.210 478,000 1,024,380 2.1431 1.595 1.566 1.595 1.551 1.640 644,125 1.5903 1.42%
2018-02-14 0 2.120 2.100 2.120 2.090 2.140 656,000 1,383,840 2.1095 1.573 1.558 1.573 1.551 1.588 883,988 1.5655 0.00%
2018-02-13 0 2.120 2.110 2.120 2.110 2.210 900,000 1,933,640 2.1485 1.573 1.566 1.573 1.566 1.640 1,212,788 1.5944 -2.30%
2018-02-12 0 2.170 2.140 2.170 2.110 2.250 1,552,000 3,387,092 2.1824 1.610 1.588 1.610 1.566 1.670 2,091,386 1.6195 -0.91%
2018-02-09 0 2.190 2.170 2.190 2.100 2.190 932,000 2,007,460 2.1539 1.625 1.610 1.625 1.558 1.625 1,255,910 1.5984 0.92%
2018-02-08 0 2.170 2.150 2.170 2.110 2.180 648,000 1,384,700 2.1369 1.610 1.595 1.610 1.566 1.618 873,208 1.5858 0.93%
2018-02-07 0 2.150 2.140 2.160 2.140 2.240 924,010 2,029,482 2.1964 1.595 1.588 1.603 1.588 1.662 1,245,143 1.6299 -1.38%
2018-02-06 0 2.180 2.140 2.180 2.080 2.210 3,678,000 7,919,520 2.1532 1.618 1.588 1.618 1.544 1.640 4,956,262 1.5979 -2.24%
2018-02-05 0 2.230 2.220 2.230 2.200 2.250 1,106,000 2,454,330 2.2191 1.655 1.647 1.655 1.633 1.670 1,490,382 1.6468 -0.45%
2018-02-02 0 2.240 2.230 2.240 2.210 2.270 998,000 2,236,800 2.2413 1.662 1.655 1.662 1.640 1.685 1,344,848 1.6632 0.45%
2018-02-01 0 2.230 2.230 2.240 2.220 2.280 1,046,000 2,340,060 2.2372 1.655 1.655 1.662 1.647 1.692 1,409,530 1.6602 -0.45%
2018-01-31 0 2.240 2.230 2.240 2.230 2.280 696,000 1,565,260 2.2489 1.662 1.655 1.662 1.655 1.692 937,890 1.6689 -1.75%
2018-01-30 0 2.280 2.270 2.280 2.270 2.310 472,000 1,078,780 2.2856 1.692 1.685 1.692 1.685 1.714 636,040 1.6961 -1.72%
2018-01-29 0 2.320 2.320 2.330 2.320 2.340 324,000 753,820 2.3266 1.722 1.722 1.729 1.722 1.736 436,604 1.7266 0.87%
2018-01-26 0 2.300 2.300 2.310 2.290 2.380 988,014 2,281,652 2.3093 1.707 1.707 1.714 1.699 1.766 1,331,391 1.7137 -2.54%
2018-01-25 0 2.360 2.350 2.360 2.360 2.390 274,000 650,520 2.3742 1.751 1.744 1.751 1.751 1.774 369,227 1.7618 0.43%
2018-01-24 0 2.350 2.340 2.350 2.340 2.400 1,050,000 2,482,440 2.3642 1.744 1.736 1.744 1.736 1.781 1,414,920 1.7545 -1.26%
2018-01-23 0 2.380 2.370 2.380 2.360 2.410 1,668,000 3,974,900 2.3830 1.766 1.759 1.766 1.751 1.788 2,247,701 1.7684 -0.83%
2018-01-22 0 2.400 2.380 2.400 2.380 2.470 1,808,000 4,351,220 2.4066 1.781 1.766 1.781 1.766 1.833 2,436,357 1.7860 -1.23%
2018-01-19 0 2.430 2.430 2.440 2.430 2.470 1,158,000 2,836,740 2.4497 1.803 1.803 1.811 1.803 1.833 1,560,454 1.8179 0.41%
2018-01-18 0 2.420 2.410 2.420 2.370 2.420 1,388,000 3,323,820 2.3947 1.796 1.788 1.796 1.759 1.796 1,870,389 1.7771 2.54%
2018-01-17 0 2.360 2.360 2.370 2.360 2.500 2,360,000 5,692,200 2.4119 1.751 1.751 1.759 1.751 1.855 3,180,201 1.7899 -4.07%
2018-01-16 0 2.460 2.450 2.460 2.410 2.600 2,806,000 6,968,870 2.4836 1.826 1.818 1.826 1.788 1.929 3,781,205 1.8430 -4.65%
2018-01-15 0 2.580 2.570 2.580 2.570 2.710 812,000 2,125,850 2.6180 1.915 1.907 1.915 1.907 2.011 1,094,205 1.9428 -4.44%
2018-01-12 0 2.700 2.700 2.710 2.640 2.710 3,998,000 10,747,060 2.6881 2.004 2.004 2.011 1.959 2.011 5,387,475 1.9948 1.12%
2018-01-11 0 2.670 2.670 2.700 2.650 2.710 10,324,000 27,848,560 2.6975 1.981 1.981 2.004 1.967 2.011 13,912,030 2.0018 -1.11%
2018-01-10 0 2.700 2.700 2.710 2.620 2.710 11,024,000 29,632,430 2.6880 2.004 2.004 2.011 1.944 2.011 14,855,310 1.9947 0.00%
2018-01-09 0 2.700 2.670 2.700 2.670 2.710 5,534,000 14,912,560 2.6947 2.004 1.981 2.004 1.981 2.011 7,457,301 1.9997 -0.74%
2018-01-08 0 2.720 2.700 2.720 2.680 2.720 3,144,000 8,493,920 2.7016 2.018 2.004 2.018 1.989 2.018 4,236,674 2.0049 0.37%
2018-01-05 0 2.710 2.700 2.710 2.680 2.710 2,387,060 6,439,912 2.6978 2.011 2.004 2.011 1.989 2.011 3,216,665 2.0020 0.00%
2018-01-04 0 2.710 2.700 2.710 2.630 2.710 4,340,000 11,708,500 2.6978 2.011 2.004 2.011 1.952 2.011 5,848,335 2.0020 0.37%
2018-01-03 0 2.700 2.670 2.700 2.650 2.720 4,322,000 11,622,440 2.6891 2.004 1.981 2.004 1.967 2.018 5,824,079 1.9956 0.00%
2018-01-02 0 2.700 2.700 2.710 2.540 2.710 5,870,000 15,593,880 2.6565 2.004 2.004 2.011 1.885 2.011 7,910,075 1.9714 5.88%
2017-12-29 0 2.550 2.550 2.570 2.530 2.670 2,154,000 5,573,220 2.5874 1.892 1.892 1.907 1.877 1.981 2,902,607 1.9201 -3.77%
2017-12-28 0 2.650 2.650 2.660 2.560 2.700 6,308,000 16,719,780 2.6506 1.967 1.967 1.974 1.900 2.004 8,500,299 1.9670 -1.85%
2017-12-27 0 2.700 2.690 2.700 2.480 2.710 6,668,000 17,365,880 2.6044 2.004 1.996 2.004 1.840 2.011 8,985,414 1.9327 3.85%
2017-12-22 0 2.600 2.600 2.620 2.510 2.620 7,620,000 19,689,520 2.5839 1.929 1.929 1.944 1.863 1.944 10,268,275 1.9175 4.00%
2017-12-21 0 2.500 2.500 2.510 2.400 2.520 5,222,000 12,923,880 2.4749 1.855 1.855 1.863 1.781 1.870 7,036,868 1.8366 4.17%
2017-12-20 0 2.400 2.400 2.410 2.260 2.420 4,892,000 11,421,900 2.3348 1.781 1.781 1.788 1.677 1.796 6,592,179 1.7326 5.26%
2017-12-19 0 2.280 2.280 2.290 2.210 2.300 2,125,060 4,819,026 2.2677 1.692 1.692 1.699 1.640 1.707 2,863,609 1.6829 3.64%
2017-12-18 0 2.200 2.200 2.210 2.130 2.240 3,844,000 8,458,370 2.2004 1.633 1.633 1.640 1.581 1.662 5,179,954 1.6329 2.33%
2017-12-15 0 2.150 2.150 2.160 2.050 2.170 4,206,000 8,962,920 2.1310 1.595 1.595 1.603 1.521 1.610 5,667,764 1.5814 2.38%
2017-12-14 0 2.100 2.100 2.110 1.950 2.110 5,716,000 11,683,200 2.0439 1.558 1.558 1.566 1.447 1.566 7,702,554 1.5168 3.96%
2017-12-13 0 2.020 2.000 2.020 1.920 2.020 3,799,276 7,416,650 1.9521 1.499 1.484 1.499 1.425 1.499 5,119,686 1.4487 0.50%
2017-12-12 0 2.010 2.010 2.030 1.930 2.070 5,616,500 11,250,276 2.0031 1.492 1.492 1.506 1.432 1.536 7,568,473 1.4865 5.79%
2017-12-11 0 1.900 1.900 1.940 1.880 2.030 6,090,000 11,767,450 1.9323 1.410 1.410 1.440 1.395 1.506 8,206,535 1.4339 2.15%
2017-12-08 0 1.860 1.860 1.880 1.860 1.900 6,374,000 11,977,410 1.8791 1.380 1.380 1.395 1.380 1.410 8,589,237 1.3945 -3.63%
2017-12-07 0 1.930 1.930 1.940 1.920 1.980 1,892,000 3,666,780 1.9380 1.432 1.432 1.440 1.425 1.469 2,549,551 1.4382 -2.03%
2017-12-06 0 1.970 1.970 1.980 1.960 2.120 4,464,000 8,991,640 2.0143 1.462 1.462 1.469 1.454 1.573 6,015,430 1.4948 -7.51%
2017-12-05 0 2.130 2.130 2.150 2.120 2.270 3,308,000 7,189,880 2.1735 1.581 1.581 1.595 1.573 1.685 4,457,671 1.6129 -6.58%
2017-12-04 0 2.280 2.280 2.300 2.270 2.320 516,000 1,180,760 2.2883 1.692 1.692 1.707 1.685 1.722 695,332 1.6981 0.00%
2017-12-01 0 2.280 2.280 2.290 2.270 2.320 846,122 1,941,070 2.2941 1.692 1.692 1.699 1.685 1.722 1,140,185 1.7024 -2.56%
2017-11-30 0 2.340 2.320 2.340 2.280 2.370 2,102,000 4,887,200 2.3250 1.736 1.722 1.736 1.692 1.759 2,832,535 1.7254 -1.27%
2017-11-29 0 2.370 2.360 2.370 2.360 2.420 822,000 1,952,240 2.3750 1.759 1.751 1.759 1.751 1.796 1,107,680 1.7625 -0.84%
2017-11-28 0 2.390 2.380 2.390 2.370 2.440 1,122,000 2,686,640 2.3945 1.774 1.766 1.774 1.759 1.811 1,511,943 1.7769 -1.65%
2017-11-27 0 2.430 2.420 2.430 2.400 2.480 650,000 1,586,850 2.4413 1.803 1.796 1.803 1.781 1.840 875,903 1.8117 1.25%
2017-11-24 0 2.400 2.390 2.400 2.350 2.430 928,500 2,216,630 2.3873 1.781 1.774 1.781 1.744 1.803 1,251,193 1.7716 1.69%
2017-11-23 0 2.360 2.350 2.360 2.350 2.470 1,550,000 3,696,100 2.3846 1.751 1.744 1.751 1.744 1.833 2,088,691 1.7696 -2.48%
2017-11-22 0 2.420 2.400 2.420 2.380 2.440 1,374,000 3,306,840 2.4067 1.796 1.781 1.796 1.766 1.811 1,851,524 1.7860 0.00%
2017-11-21 0 2.420 2.410 2.420 2.390 2.490 2,428,000 5,876,900 2.4205 1.796 1.788 1.796 1.774 1.848 3,271,833 1.7962 -1.22%
2017-11-20 0 2.450 2.440 2.450 2.420 2.470 2,267,382 5,556,219 2.4505 1.818 1.811 1.818 1.796 1.833 3,055,394 1.8185 0.41%
2017-11-17 0 2.440 2.420 2.440 2.380 2.500 2,694,000 6,564,810 2.4368 1.811 1.796 1.811 1.766 1.855 3,630,280 1.8083 -1.61%
2017-11-16 0 2.480 2.470 2.480 2.460 2.530 1,062,000 2,640,260 2.4861 1.840 1.833 1.840 1.826 1.877 1,431,090 1.8449 -1.59%
2017-11-15 0 2.520 2.480 2.520 2.470 2.520 1,405,494 3,518,824 2.5036 1.870 1.840 1.870 1.833 1.870 1,893,963 1.8579 0.00%
2017-11-14 0 2.520 2.450 2.520 2.450 2.600 2,848,525 7,100,735 2.4928 1.870 1.818 1.870 1.818 1.929 3,838,509 1.8499 -2.70%
2017-11-13 0 2.590 2.580 2.590 2.560 2.680 1,008,000 2,621,930 2.6011 1.922 1.915 1.922 1.900 1.989 1,358,323 1.9303 -1.52%
2017-11-10 0 2.630 2.620 2.630 2.600 2.670 1,354,000 3,561,780 2.6306 1.952 1.944 1.952 1.929 1.981 1,824,573 1.9521 1.15%
2017-11-09 0 2.600 2.590 2.600 2.550 2.620 936,000 2,429,270 2.5954 1.929 1.922 1.929 1.892 1.944 1,261,300 1.9260 1.56%
2017-11-08 0 2.560 2.560 2.580 2.560 2.610 1,752,000 4,519,598 2.5797 1.900 1.900 1.915 1.900 1.937 2,360,895 1.9144 -1.92%
2017-11-07 0 2.610 2.590 2.600 2.540 2.670 1,876,810 4,875,209 2.5976 1.937 1.922 1.929 1.885 1.981 2,529,081 1.9277 1.16%
2017-11-06 0 2.580 2.580 2.600 2.570 2.640 1,796,000 4,637,300 2.5820 1.915 1.915 1.929 1.907 1.959 2,420,187 1.9161 -2.27%
2017-11-03 0 2.640 2.620 2.640 2.600 2.740 1,400,000 3,708,940 2.6492 1.959 1.944 1.959 1.929 2.033 1,886,560 1.9660 -2.22%
2017-11-02 0 2.700 2.670 2.700 2.610 2.870 2,987,334 8,035,295 2.6898 2.004 1.981 2.004 1.937 2.130 4,025,560 1.9961 -1.46%
2017-11-01 0 2.740 2.730 2.740 2.720 2.800 862,878 2,379,354 2.7575 2.033 2.026 2.033 2.018 2.078 1,162,765 2.0463 -1.44%
2017-10-31 0 2.780 2.780 2.800 2.780 2.880 1,640,281 4,608,417 2.8095 2.063 2.063 2.078 2.063 2.137 2,210,349 2.0849 -4.47%
2017-10-30 0 2.910 2.860 2.910 2.860 2.910 752,000 2,168,800 2.8840 2.159 2.122 2.159 2.122 2.159 1,013,352 2.1402 0.00%
2017-10-27 0 2.910 2.900 2.910 2.880 2.950 3,204,000 9,338,030 2.9145 2.159 2.152 2.159 2.137 2.189 4,317,527 2.1628 -0.68%
2017-10-26 0 2.930 2.910 2.930 2.910 2.950 630,000 1,844,290 2.9274 2.174 2.159 2.174 2.159 2.189 848,952 2.1724 -0.68%
2017-10-25 0 2.950 2.940 2.950 2.910 3.000 2,228,000 6,563,680 2.9460 2.189 2.182 2.189 2.159 2.226 3,002,325 2.1862 -0.34%
2017-10-24 0 2.960 2.940 2.960 2.930 2.980 1,980,000 5,841,950 2.9505 2.197 2.182 2.197 2.174 2.211 2,668,134 2.1895 0.00%
2017-10-23 0 2.960 2.930 2.960 2.900 2.960 606,000 1,771,160 2.9227 2.197 2.174 2.197 2.152 2.197 816,611 2.1689 2.78%
2017-10-20 0 2.880 2.880 2.910 2.870 2.950 6,349,991 18,397,913 2.8973 2.137 2.137 2.159 2.130 2.189 8,556,884 2.1501 -1.03%
2017-10-19 0 2.910 2.900 2.930 2.900 2.980 1,430,790 4,202,810 2.9374 2.159 2.152 2.174 2.152 2.211 1,928,051 2.1798 -0.68%
2017-10-18 0 2.930 2.920 2.930 2.910 2.980 1,437,554 4,218,415 2.9344 2.174 2.167 2.174 2.159 2.211 1,937,165 2.1776 -0.68%
2017-10-17 0 2.950 2.950 2.960 2.920 3.010 1,024,000 3,023,220 2.9524 2.189 2.189 2.197 2.167 2.234 1,379,884 2.1909 -1.67%
2017-10-16 0 3.000 2.980 3.000 2.960 3.010 700,000 2,085,100 2.9787 2.226 2.211 2.226 2.197 2.234 943,280 2.2105 0.67%
2017-10-13 0 2.980 2.930 2.980 2.920 3.000 2,224,554 6,564,263 2.9508 2.211 2.174 2.211 2.167 2.226 2,997,681 2.1898 0.68%
2017-10-12 0 2.960 2.950 2.960 2.930 2.980 1,608,143 4,748,637 2.9529 2.197 2.189 2.197 2.174 2.211 2,167,041 2.1913 0.00%
2017-10-11 0 2.960 2.950 2.960 2.950 3.020 1,936,000 5,759,080 2.9747 2.197 2.189 2.197 2.189 2.241 2,608,843 2.2075 -0.67%
2017-10-10 0 2.980 2.980 2.990 2.980 3.030 1,639,149 4,913,435 2.9976 2.211 2.211 2.219 2.211 2.249 2,208,823 2.2245 -0.67%
2017-10-09 0 3.000 3.000 3.010 3.000 3.030 706,000 2,127,020 3.0128 2.226 2.226 2.234 2.226 2.249 951,365 2.2358 -0.99%
2017-10-06 0 3.030 3.020 3.030 2.990 3.110 1,090,000 3,323,860 3.0494 2.249 2.241 2.249 2.219 2.308 1,468,821 2.2629 0.00%
2017-10-04 0 3.030 3.030 3.040 3.010 3.070 733,648 2,221,411 3.0279 2.249 2.249 2.256 2.234 2.278 988,622 2.2470 -1.30%
2017-10-03 0 3.070 3.040 3.070 2.990 3.120 2,241,382 6,796,886 3.0325 2.278 2.256 2.278 2.219 2.315 3,020,358 2.2504 -0.32%
2017-09-29 0 3.080 3.020 3.080 3.030 3.150 2,172,000 6,692,100 3.0811 2.286 2.241 2.286 2.249 2.338 2,926,863 2.2864 0.98%
2017-09-28 0 3.050 3.050 3.070 3.050 3.180 1,724,000 5,330,700 3.0921 2.263 2.263 2.278 2.263 2.360 2,323,163 2.2946 -4.39%
2017-09-27 0 3.190 3.180 3.190 3.180 3.240 1,287,976 4,127,944 3.2050 2.367 2.360 2.367 2.360 2.404 1,735,603 2.3784 -2.74%
2017-09-26 0 3.280 3.250 3.280 3.170 3.310 4,554,557 14,850,411 3.2606 2.434 2.412 2.434 2.352 2.456 6,137,460 2.4196 2.82%
2017-09-25 0 3.190 3.190 3.200 3.180 3.310 4,842,000 15,847,340 3.2729 2.367 2.367 2.375 2.360 2.456 6,524,801 2.4288 -3.33%
2017-09-22 0 3.300 3.280 3.310 3.250 3.360 5,411,598 17,946,409 3.3163 2.449 2.434 2.456 2.412 2.493 7,292,359 2.4610 -1.49%
2017-09-21 0 3.350 3.350 3.370 3.310 3.400 4,127,837 13,884,575 3.3636 2.486 2.486 2.501 2.456 2.523 5,562,436 2.4961 -0.59%
2017-09-20 0 3.370 3.360 3.370 3.370 3.410 3,941,907 13,384,686 3.3955 2.501 2.493 2.501 2.501 2.531 5,311,888 2.5198 -1.17%
2017-09-19 0 3.410 3.410 3.420 3.310 3.500 5,388,000 18,488,180 3.4314 2.531 2.531 2.538 2.456 2.597 7,260,560 2.5464 -0.58%
2017-09-18 0 3.430 3.390 3.430 3.370 3.440 4,171,895 14,250,866 3.4159 2.545 2.516 2.545 2.501 2.553 5,621,806 2.5349 -0.29%
2017-09-15 0 3.440 3.400 3.440 3.350 3.460 6,174,000 21,136,040 3.4234 2.553 2.523 2.553 2.486 2.568 8,319,728 2.5405 -0.29%
2017-09-14 0 3.450 3.450 3.460 3.350 3.460 3,570,597 12,231,588 3.4256 2.560 2.560 2.568 2.486 2.568 4,811,532 2.5421 2.37%
2017-09-13 0 3.370 3.370 3.380 3.300 3.440 5,432,640 18,421,328 3.3909 2.501 2.501 2.508 2.449 2.553 7,320,714 2.5163 0.60%
2017-09-12 0 3.350 3.340 3.350 3.350 3.420 4,146,000 14,045,550 3.3877 2.486 2.479 2.486 2.486 2.538 5,586,912 2.5140 -1.76%
2017-09-11 0 3.410 3.400 3.410 3.310 3.410 4,416,000 14,846,240 3.3619 2.531 2.523 2.531 2.456 2.531 5,950,748 2.4949 1.79%
2017-09-08 0 3.350 3.320 3.350 3.270 3.400 5,764,000 19,320,160 3.3519 2.486 2.464 2.486 2.427 2.523 7,767,236 2.4874 1.52%
2017-09-07 0 3.300 3.260 3.300 3.220 3.310 1,958,184 6,414,186 3.2756 2.449 2.419 2.449 2.390 2.456 2,638,736 2.4308 0.30%
2017-09-06 0 3.290 3.270 3.300 3.220 3.360 5,050,553 16,643,902 3.2955 2.441 2.427 2.449 2.390 2.493 6,805,835 2.4455 0.92%
2017-09-05 0 3.260 3.240 3.260 3.220 3.310 6,004,000 19,668,876 3.2760 2.419 2.404 2.419 2.390 2.456 8,090,646 2.4311 0.62%
2017-09-04 0 3.240 3.240 3.260 3.240 3.410 6,636,000 22,007,582 3.3164 2.404 2.404 2.419 2.404 2.531 8,942,293 2.4611 -5.26%
2017-09-01 0 3.420 3.420 3.430 3.090 3.450 7,022,000 22,953,120 3.2687 2.538 2.538 2.545 2.293 2.560 9,462,444 2.4257 10.32%
2017-08-31 0 3.100 3.100 3.110 3.030 3.110 4,293,200 13,293,524 3.0964 2.300 2.300 2.308 2.249 2.308 5,785,270 2.2978 0.00%
2017-08-30 0 3.100 3.100 3.110 3.050 3.110 1,646,400 5,085,740 3.0890 2.300 2.300 2.308 2.263 2.308 2,218,594 2.2923 0.65%
2017-08-29 0 3.080 3.080 3.090 3.000 3.090 3,320,000 10,153,840 3.0584 2.286 2.286 2.293 2.226 2.293 4,473,842 2.2696 0.65%
2017-08-28 0 3.060 3.050 3.060 2.980 3.060 5,506,069 16,662,527 3.0262 2.271 2.263 2.271 2.211 2.271 7,419,663 2.2457 0.66%
2017-08-25 0 3.040 3.040 3.050 2.990 3.050 2,360,052 7,129,556 3.0209 2.256 2.256 2.263 2.219 2.263 3,180,271 2.2418 0.00%
2017-08-24 0 3.040 3.030 3.040 2.960 3.040 5,511,640 16,508,790 2.9953 2.256 2.249 2.256 2.197 2.256 7,427,170 2.2228 0.33%
2017-08-22 0 3.030 3.030 3.040 2.930 3.040 2,448,000 7,343,850 2.9999 2.249 2.249 2.256 2.174 2.256 3,298,784 2.2262 2.02%
2017-08-21 0 2.970 2.970 2.980 2.860 2.980 2,862,000 8,449,870 2.9524 2.204 2.204 2.211 2.122 2.211 3,856,667 2.1910 0.68%
2017-08-18 0 2.950 2.950 2.970 2.870 2.980 5,326,601 15,615,944 2.9317 2.189 2.189 2.204 2.130 2.211 7,177,822 2.1756 -0.34%
2017-08-17 0 2.960 2.920 2.960 2.780 3.130 21,682,000 63,562,330 2.9316 2.197 2.167 2.197 2.063 2.323 29,217,419 2.1755 -6.33%
2017-08-16 0 3.160 3.110 3.160 3.080 3.160 1,546,000 4,818,890 3.1170 2.345 2.308 2.345 2.286 2.345 2,083,301 2.3131 0.96%
2017-08-15 0 3.130 3.100 3.130 3.100 3.160 1,310,000 4,099,800 3.1296 2.323 2.300 2.323 2.300 2.345 1,765,281 2.3225 0.97%
2017-08-14 0 3.100 3.100 3.130 3.060 3.150 2,642,000 8,204,560 3.1054 2.300 2.300 2.323 2.271 2.338 3,560,208 2.3045 0.98%
2017-08-11 0 3.070 3.070 3.090 3.030 3.140 1,600,000 4,917,550 3.0735 2.278 2.278 2.293 2.249 2.330 2,156,068 2.2808 -1.92%
2017-08-10 0 3.130 3.120 3.150 3.080 3.170 1,644,000 5,145,860 3.1301 2.323 2.315 2.338 2.286 2.352 2,215,360 2.3228 -0.63%
2017-08-09 0 3.150 3.150 3.160 3.060 3.160 4,134,000 12,907,100 3.1222 2.338 2.338 2.345 2.271 2.345 5,570,741 2.3169 2.61%
2017-08-08 0 3.070 3.050 3.080 3.030 3.100 2,728,000 8,337,180 3.0562 2.278 2.263 2.286 2.249 2.300 3,676,096 2.2679 1.66%
2017-08-07 0 3.020 3.020 3.050 3.020 3.140 1,987,870 6,104,063 3.0707 2.241 2.241 2.263 2.241 2.330 2,678,740 2.2787 -1.31%
2017-08-04 0 3.060 3.060 3.070 3.030 3.100 1,764,000 5,396,680 3.0593 2.271 2.271 2.278 2.249 2.300 2,377,065 2.2703 -0.97%
2017-08-03 0 3.090 3.080 3.090 3.040 3.120 1,888,000 5,798,890 3.0714 2.293 2.286 2.293 2.256 2.315 2,544,160 2.2793 0.32%
2017-08-02 0 3.080 3.080 3.100 3.070 3.120 1,132,000 3,505,780 3.0970 2.286 2.286 2.300 2.278 2.315 1,525,418 2.2982 -0.65%
2017-08-01 0 3.100 3.090 3.100 3.080 3.150 1,405,257 4,370,871 3.1104 2.300 2.293 2.300 2.286 2.338 1,893,644 2.3082 -1.59%
2017-07-31 0 3.150 3.130 3.150 3.110 3.170 1,123,301 3,529,819 3.1424 2.338 2.323 2.338 2.308 2.352 1,513,696 2.3319 0.96%
2017-07-28 0 3.120 3.100 3.120 3.090 3.140 546,000 1,696,590 3.1073 2.315 2.300 2.315 2.293 2.330 735,758 2.3059 -1.58%
2017-07-27 0 3.170 3.160 3.170 3.040 3.200 5,498,616 17,328,420 3.1514 2.352 2.345 2.352 2.256 2.375 7,409,619 2.3386 5.32%
2017-07-26 0 3.010 3.000 3.010 3.000 3.110 5,171,000 15,716,800 3.0394 2.234 2.226 2.234 2.226 2.308 6,968,143 2.2555 -3.53%
2017-07-25 0 3.120 3.110 3.120 3.090 3.130 1,552,652 4,831,694 3.1119 2.315 2.308 2.315 2.293 2.323 2,092,265 2.3093 0.32%
2017-07-24 0 3.110 3.100 3.110 3.090 3.150 4,528,000 14,092,350 3.1123 2.308 2.300 2.308 2.293 2.338 6,101,673 2.3096 -1.89%
2017-07-21 0 3.170 3.160 3.180 3.140 3.190 1,848,000 5,844,760 3.1627 2.352 2.345 2.360 2.330 2.367 2,490,259 2.3470 0.00%
2017-07-20 0 3.170 3.160 3.170 3.150 3.240 1,950,531 6,210,191 3.1838 2.352 2.345 2.352 2.338 2.404 2,628,424 2.3627 0.00%
2017-07-19 0 3.170 3.150 3.180 3.130 3.240 3,846,000 12,168,160 3.1638 2.352 2.338 2.360 2.323 2.404 5,182,649 2.3479 -1.86%
2017-07-18 0 3.230 3.210 3.240 3.130 3.240 1,942,314 6,223,253 3.2040 2.397 2.382 2.404 2.323 2.404 2,617,351 2.3777 3.53%
2017-07-17 0 3.120 3.110 3.120 3.080 3.130 6,022,000 18,702,790 3.1057 2.315 2.308 2.315 2.286 2.323 8,114,902 2.3047 1.96%
2017-07-14 0 3.060 3.060 3.070 3.060 3.170 5,236,318 16,352,855 3.1230 2.271 2.271 2.278 2.271 2.352 7,056,162 2.3175 -2.55%
2017-07-13 0 3.140 3.140 3.160 3.130 3.210 5,120,000 16,261,900 3.1762 2.330 2.330 2.345 2.323 2.382 6,899,418 2.3570 -1.87%
2017-07-12 0 3.200 3.200 3.210 3.140 3.260 3,737,528 11,927,575 3.1913 2.375 2.375 2.382 2.330 2.419 5,036,478 2.3682 0.95%
2017-07-11 0 3.170 3.150 3.170 3.140 3.210 2,022,000 6,392,100 3.1613 2.352 2.338 2.352 2.330 2.382 2,724,731 2.3460 -1.25%
2017-07-10 0 3.210 3.210 3.220 3.120 3.260 3,406,000 10,981,220 3.2241 2.382 2.382 2.390 2.315 2.419 4,589,730 2.3926 1.58%
2017-07-07 0 3.160 3.130 3.160 3.080 3.160 3,339,303 10,425,886 3.1222 2.345 2.323 2.345 2.286 2.345 4,499,853 2.3169 2.27%
2017-07-06 0 3.090 3.080 3.110 3.080 3.140 4,996,000 15,494,680 3.1014 2.293 2.286 2.308 2.286 2.330 6,732,323 2.3015 -2.22%
2017-07-05 0 3.160 3.130 3.160 3.120 3.170 1,412,000 4,434,730 3.1407 2.345 2.323 2.345 2.315 2.352 1,902,730 2.3307 1.94%
2017-07-04 0 3.100 3.080 3.100 3.070 3.170 4,574,000 14,227,640 3.1105 2.300 2.286 2.300 2.278 2.352 6,163,660 2.3083 0.98%
2017-07-03 0 3.070 3.070 3.100 3.070 3.200 8,101,356 25,282,432 3.1208 2.278 2.278 2.300 2.278 2.375 10,916,923 2.3159 -4.06%
2017-06-30 0 3.200 3.200 3.230 3.000 3.280 10,582,224 33,194,414 3.1368 2.375 2.375 2.397 2.226 2.434 14,259,998 2.3278 -0.62%
2017-06-29 0 3.220 3.210 3.240 3.200 3.290 1,958,000 6,337,340 3.2366 2.390 2.382 2.404 2.375 2.441 2,638,488 2.4019 0.94%
2017-06-28 0 3.190 3.160 3.200 3.150 3.360 6,087,236 19,531,078 3.2085 2.367 2.345 2.375 2.338 2.493 8,202,810 2.3810 -3.33%
2017-06-27 0 3.300 3.290 3.300 3.210 3.350 3,978,000 13,089,790 3.2905 2.449 2.441 2.449 2.382 2.486 5,360,525 2.4419 0.00%
2017-06-26 0 3.300 3.300 3.340 3.300 3.400 5,262,467 17,626,389 3.3495 2.449 2.449 2.479 2.449 2.523 7,091,399 2.4856 -2.08%
2017-06-23 0 3.370 3.330 3.370 3.250 3.410 4,835,551 16,205,691 3.3514 2.501 2.471 2.501 2.412 2.531 6,516,111 2.4870 0.90%
2017-06-22 0 3.340 3.310 3.350 3.310 3.580 9,457,000 32,160,500 3.4007 2.479 2.456 2.486 2.456 2.657 12,743,711 2.5236 -5.92%
2017-06-21 0 3.550 3.540 3.560 3.250 3.580 12,497,183 43,762,688 3.5018 2.634 2.627 2.642 2.412 2.657 16,840,487 2.5987 7.58%
2017-06-20 0 3.300 3.290 3.300 3.210 3.330 6,096,000 19,949,980 3.2726 2.449 2.441 2.449 2.382 2.471 8,214,620 2.4286 1.23%
2017-06-19 0 3.260 3.250 3.260 3.180 3.310 6,156,985 19,933,472 3.2375 2.419 2.412 2.419 2.360 2.456 8,296,800 2.4025 0.31%
2017-06-16 0 3.250 3.250 3.260 3.100 3.260 4,914,012 15,650,598 3.1849 2.412 2.412 2.419 2.300 2.419 6,621,841 2.3635 4.84%
2017-06-15 0 3.100 3.100 3.110 3.030 3.250 18,003,774 56,090,579 3.1155 2.300 2.300 2.308 2.249 2.412 24,260,853 2.3120 0.32%
2017-06-14 0 3.090 3.050 3.090 3.050 3.130 1,958,275 6,037,413 3.0830 2.293 2.263 2.293 2.263 2.323 2,638,859 2.2879 -0.64%
2017-06-13 0 3.110 3.090 3.110 3.080 3.150 3,084,879 9,587,274 3.1078 2.308 2.293 2.308 2.286 2.338 4,157,006 2.3063 0.97%
2017-06-12 0 3.080 3.050 3.080 3.040 3.170 2,545,000 7,891,370 3.1007 2.286 2.263 2.286 2.256 2.352 3,429,496 2.3010 -0.32%
2017-06-09 0 3.090 3.080 3.090 3.050 3.130 2,696,864 8,320,149 3.0851 2.293 2.286 2.293 2.263 2.323 3,634,139 2.2894 0.98%
2017-06-08 0 3.060 3.060 3.080 3.040 3.170 2,336,808 7,220,866 3.0901 2.271 2.271 2.286 2.256 2.352 3,148,948 2.2931 -2.55%
2017-06-07 0 3.140 3.130 3.140 3.100 3.190 1,064,000 3,325,980 3.1259 2.330 2.323 2.330 2.300 2.367 1,433,785 2.3197 0.64%
2017-06-06 0 3.120 3.110 3.120 3.050 3.170 2,816,000 8,772,960 3.1154 2.315 2.308 2.315 2.263 2.352 3,794,680 2.3119 0.65%
2017-06-05 0 3.100 3.110 3.120 3.090 3.380 12,651,889 40,678,265 3.2152 2.300 2.308 2.315 2.293 2.508 17,048,960 2.3860 -1.59%
2017-06-02 0 3.150 3.150 3.160 3.130 3.250 3,500,000 11,103,380 3.1724 2.338 2.338 2.345 2.323 2.412 4,716,399 2.3542 0.00%
2017-06-01 0 3.150 3.150 3.160 3.150 3.260 5,286,500 16,835,530 3.1846 2.338 2.338 2.345 2.338 2.419 7,123,784 2.3633 -3.37%
2017-05-31 0 3.260 3.240 3.260 3.210 3.320 5,270,000 17,144,940 3.2533 2.419 2.404 2.419 2.382 2.464 7,101,550 2.4143 0.62%
2017-05-29 0 3.240 3.240 3.250 3.140 3.250 2,090,759 6,726,513 3.2173 2.404 2.404 2.412 2.330 2.412 2,817,387 2.3875 1.89%
2017-05-26 0 3.180 3.170 3.180 3.020 3.230 10,105,907 32,074,605 3.1738 2.360 2.352 2.360 2.241 2.397 13,618,140 2.3553 7.80%
2017-05-25 0 2.950 2.950 2.960 2.900 2.960 1,622,000 4,769,210 2.9403 2.189 2.189 2.197 2.152 2.197 2,185,714 2.1820 0.00%
2017-05-24 0 2.950 2.940 2.960 2.880 2.960 2,010,000 5,896,480 2.9336 2.189 2.182 2.197 2.137 2.197 2,708,561 2.1770 2.08%
2017-05-23 0 2.890 2.880 2.890 2.820 2.930 1,058,000 3,053,360 2.8860 2.145 2.137 2.145 2.093 2.174 1,425,700 2.1417 3.58%
2017-05-22 0 2.790 2.790 2.800 2.770 2.890 935,296 2,655,810 2.8395 2.070 2.070 2.078 2.056 2.145 1,260,351 2.1072 -1.41%
2017-05-19 0 2.930 2.920 2.950 2.880 2.980 528,000 1,555,670 2.9463 2.100 2.093 2.114 2.064 2.136 736,644 2.1118 2.45%
2017-05-18 0 2.860 2.860 2.890 2.800 2.950 540,000 1,548,960 2.8684 2.050 2.050 2.071 2.007 2.114 753,386 2.0560 -2.05%
2017-05-17 0 2.920 2.900 2.920 2.870 2.940 612,000 1,778,793 2.9065 2.093 2.079 2.093 2.057 2.107 853,837 2.0833 -0.68%
2017-05-16 0 2.940 2.920 2.940 2.910 2.950 670,000 1,962,090 2.9285 2.107 2.093 2.107 2.086 2.114 934,757 2.0990 -0.34%
2017-05-15 0 2.950 2.920 2.950 2.890 2.950 376,846 1,099,938 2.9188 2.114 2.093 2.114 2.071 2.114 525,760 2.0921 1.03%
2017-05-12 0 2.920 2.890 2.920 2.890 2.960 1,082,000 3,164,260 2.9245 2.093 2.071 2.093 2.071 2.122 1,509,562 2.0961 -1.02%
2017-05-11 0 2.950 2.920 2.950 2.910 2.950 905,643 2,658,381 2.9354 2.114 2.093 2.114 2.086 2.114 1,263,516 2.1040 1.03%
2017-05-10 0 2.920 2.910 2.940 2.830 2.960 2,057,050 5,960,482 2.8976 2.093 2.086 2.107 2.028 2.122 2,869,912 2.0769 3.18%
2017-05-09 0 2.830 2.830 2.860 2.810 2.870 1,806,000 5,146,397 2.8496 2.028 2.028 2.050 2.014 2.057 2,519,657 2.0425 -1.05%
2017-05-08 0 2.860 2.850 2.860 2.730 2.870 3,460,000 9,779,190 2.8264 2.050 2.043 2.050 1.957 2.057 4,827,250 2.0258 4.38%
2017-05-05 0 2.740 2.720 2.750 2.700 2.810 2,656,000 7,342,530 2.7645 1.964 1.950 1.971 1.935 2.014 3,705,542 1.9815 -1.79%
2017-05-04 0 2.790 2.760 2.790 2.680 2.850 3,579,484 9,885,755 2.7618 2.000 1.978 2.000 1.921 2.043 4,993,949 1.9795 -1.06%
2017-05-02 0 2.820 2.810 2.820 2.760 2.930 2,082,000 5,889,563 2.8288 2.021 2.014 2.021 1.978 2.100 2,904,721 2.0276 -2.08%
2017-04-28 0 2.880 2.870 2.880 2.860 3.000 2,297,295 6,647,380 2.8936 2.064 2.057 2.064 2.050 2.150 3,205,092 2.0740 -1.71%
2017-04-27 0 2.930 2.910 2.930 2.870 2.950 1,216,000 3,548,090 2.9178 2.100 2.086 2.100 2.057 2.114 1,696,513 2.0914 0.69%
2017-04-26 0 2.910 2.900 2.930 2.880 3.080 3,858,000 11,320,792 2.9344 2.086 2.079 2.100 2.064 2.208 5,382,523 2.1032 -4.28%
2017-04-25 0 3.040 3.010 3.050 2.710 3.050 8,971,494 26,318,188 2.9335 2.179 2.157 2.186 1.942 2.186 12,516,660 2.1027 12.18%
2017-04-24 0 2.710 2.700 2.710 2.670 2.820 2,806,721 7,623,766 2.7163 1.942 1.935 1.942 1.914 2.021 3,915,822 1.9469 -3.21%
2017-04-21 0 2.800 2.790 2.810 2.760 2.870 1,494,000 4,189,020 2.8039 2.007 2.000 2.014 1.978 2.057 2,084,368 2.0097 -2.44%
2017-04-20 0 2.870 2.850 2.870 2.830 3.000 1,484,000 4,303,420 2.8999 2.057 2.043 2.057 2.028 2.150 2,070,416 2.0785 -4.01%
2017-04-19 0 2.990 2.970 3.000 2.970 3.030 1,430,000 4,277,132 2.9910 2.143 2.129 2.150 2.129 2.172 1,995,077 2.1438 -0.33%
2017-04-18 0 3.000 2.990 3.010 2.960 3.010 1,066,000 3,185,920 2.9887 2.150 2.143 2.157 2.122 2.157 1,487,239 2.1422 1.35%
2017-04-13 0 2.960 2.950 2.990 2.960 3.000 846,000 2,524,020 2.9835 2.122 2.114 2.143 2.122 2.150 1,180,304 2.1384 -1.33%
2017-04-12 0 3.000 2.970 3.000 2.940 3.020 3,080,000 9,170,400 2.9774 2.150 2.129 2.150 2.107 2.165 4,297,090 2.1341 -0.99%
2017-04-11 0 3.030 3.010 3.030 3.000 3.060 1,516,000 4,597,580 3.0327 2.172 2.157 2.172 2.150 2.193 2,115,061 2.1737 -1.30%
2017-04-10 0 3.070 3.060 3.080 3.050 3.110 770,000 2,375,340 3.0849 2.200 2.193 2.208 2.186 2.229 1,074,272 2.2111 -1.29%
2017-04-07 0 3.110 3.100 3.120 3.060 3.110 1,878,000 5,803,380 3.0902 2.229 2.222 2.236 2.193 2.229 2,620,109 2.2149 0.65%
2017-04-06 0 3.090 3.090 3.100 3.080 3.120 1,169,683 3,628,339 3.1020 2.215 2.215 2.222 2.208 2.236 1,631,894 2.2234 -0.96%
2017-04-05 0 3.120 3.100 3.120 3.040 3.160 2,600,000 8,082,690 3.1087 2.236 2.222 2.236 2.179 2.265 3,627,413 2.2282 -1.27%
2017-04-03 0 3.160 3.150 3.160 3.150 3.270 1,368,454 4,351,508 3.1799 2.265 2.258 2.265 2.258 2.344 1,909,211 2.2792 -0.94%
2017-03-31 0 3.190 3.180 3.210 3.150 3.230 1,957,117 6,233,900 3.1852 2.286 2.279 2.301 2.258 2.315 2,730,489 2.2831 0.31%
2017-03-30 0 3.180 3.170 3.180 3.110 3.220 1,072,000 3,402,960 3.1744 2.279 2.272 2.279 2.229 2.308 1,495,610 2.2753 -0.31%
2017-03-29 0 3.190 3.180 3.190 3.180 3.230 2,402,000 7,700,790 3.2060 2.286 2.279 2.286 2.279 2.315 3,351,172 2.2979 0.31%
2017-03-28 0 3.180 3.180 3.210 3.180 3.260 2,646,000 8,502,780 3.2134 2.279 2.279 2.301 2.279 2.337 3,691,591 2.3033 0.32%
2017-03-27 0 3.170 3.170 3.190 3.150 3.240 2,066,000 6,577,870 3.1839 2.272 2.272 2.286 2.258 2.322 2,882,398 2.2821 -0.63%
2017-03-24 0 3.190 3.180 3.190 3.160 3.260 4,444,000 14,298,920 3.2176 2.286 2.279 2.286 2.265 2.337 6,200,086 2.3062 -1.24%
2017-03-23 0 3.230 3.220 3.240 3.170 3.300 3,676,000 11,904,570 3.2385 2.315 2.308 2.322 2.272 2.365 5,128,604 2.3212 -1.22%
2017-03-22 0 3.270 3.260 3.270 3.100 3.390 8,165,136 26,627,583 3.2611 2.344 2.337 2.344 2.222 2.430 11,391,663 2.3375 2.51%
2017-03-21 0 3.190 3.170 3.210 3.170 3.390 6,534,000 21,189,210 3.2429 2.286 2.272 2.301 2.272 2.430 9,115,969 2.3244 -5.90%
2017-03-20 0 3.390 3.360 3.390 3.200 3.390 6,758,618 22,471,152 3.3248 2.430 2.408 2.430 2.294 2.430 9,429,347 2.3831 5.61%
2017-03-17 0 3.210 3.180 3.230 2.990 3.240 6,184,974 19,501,083 3.1530 2.301 2.279 2.315 2.143 2.322 8,629,022 2.2599 7.36%
2017-03-16 0 2.990 2.990 3.010 2.990 3.030 1,094,973 3,293,040 3.0074 2.143 2.143 2.157 2.143 2.172 1,527,661 2.1556 0.34%
2017-03-15 0 2.980 2.980 3.000 2.970 3.030 942,000 2,821,340 2.9951 2.136 2.136 2.150 2.129 2.172 1,314,240 2.1467 -1.32%
2017-03-14 0 3.020 3.010 3.020 3.010 3.050 1,042,000 3,156,620 3.0294 2.165 2.157 2.165 2.157 2.186 1,453,756 2.1714 -0.98%
2017-03-13 0 3.050 3.030 3.050 3.010 3.050 1,003,480 3,044,180 3.0336 2.186 2.172 2.186 2.157 2.186 1,400,014 2.1744 0.99%
2017-03-10 0 3.020 3.010 3.030 2.950 3.030 890,000 2,675,300 3.0060 2.165 2.157 2.172 2.114 2.172 1,241,691 2.1546 1.68%
2017-03-09 0 2.970 2.970 3.000 2.960 3.060 961,974 2,870,562 2.9840 2.129 2.129 2.150 2.122 2.193 1,342,107 2.1388 -1.98%
2017-03-08 0 3.030 3.010 3.020 2.990 3.050 1,202,000 3,633,691 3.0230 2.172 2.157 2.165 2.143 2.186 1,676,981 2.1668 -0.66%
2017-03-07 0 3.050 3.030 3.050 2.950 3.050 3,253,750 9,823,463 3.0191 2.186 2.172 2.186 2.114 2.186 4,539,499 2.1640 2.69%
2017-03-06 0 2.970 2.950 2.970 2.920 2.970 594,000 1,753,740 2.9524 2.129 2.114 2.129 2.093 2.129 828,724 2.1162 2.06%
2017-03-03 0 2.910 2.900 2.930 2.900 3.040 2,757,037 8,150,056 2.9561 2.086 2.079 2.100 2.079 2.179 3,846,505 2.1188 -3.96%
2017-03-02 0 3.030 3.020 3.040 2.920 3.100 3,602,000 10,784,360 2.9940 2.172 2.165 2.179 2.093 2.222 5,025,363 2.1460 3.06%
2017-03-01 0 2.940 2.930 2.940 2.920 3.000 2,770,000 8,200,220 2.9604 2.107 2.100 2.107 2.093 2.150 3,864,590 2.1219 0.00%
2017-02-28 0 2.940 2.920 2.940 2.920 3.050 1,802,000 5,361,390 2.9752 2.107 2.093 2.107 2.093 2.186 2,514,076 2.1325 -2.97%
2017-02-27 0 3.030 3.000 3.030 2.920 3.030 3,246,000 9,725,152 2.9960 2.172 2.150 2.172 2.093 2.172 4,528,686 2.1475 3.77%
2017-02-24 0 2.920 2.910 2.920 2.890 3.030 2,671,689 7,896,118 2.9555 2.093 2.086 2.093 2.071 2.172 3,727,431 2.1184 -2.01%
2017-02-23 0 2.980 2.970 2.980 2.900 3.100 4,614,000 13,812,590 2.9936 2.136 2.129 2.136 2.079 2.222 6,437,263 2.1457 -1.32%
2017-02-22 0 3.020 3.010 3.020 2.990 3.080 4,288,053 12,994,869 3.0305 2.165 2.157 2.165 2.143 2.208 5,982,516 2.1721 -1.63%
2017-02-21 0 3.070 3.060 3.070 3.050 3.090 1,439,435 4,419,565 3.0703 2.200 2.193 2.200 2.186 2.215 2,008,241 2.2007 0.99%
2017-02-20 0 3.040 3.040 3.050 3.000 3.050 1,774,000 5,383,380 3.0346 2.179 2.179 2.186 2.150 2.186 2,475,012 2.1751 1.33%
2017-02-17 0 3.000 3.000 3.010 2.960 3.140 3,661,270 11,091,832 3.0295 2.150 2.150 2.157 2.122 2.251 5,108,054 2.1714 -2.91%
2017-02-16 0 3.090 3.080 3.090 2.880 3.100 9,082,904 27,393,771 3.0160 2.215 2.208 2.215 2.064 2.222 12,672,095 2.1617 6.92%
2017-02-15 0 2.890 2.880 2.890 2.840 2.940 3,892,000 11,267,960 2.8952 2.071 2.064 2.071 2.036 2.107 5,429,959 2.0751 -0.34%
2017-02-14 0 2.900 2.880 2.900 2.740 2.900 8,407,000 23,867,870 2.8390 2.079 2.064 2.079 1.964 2.079 11,729,101 2.0349 5.45%
2017-02-13 0 2.750 2.730 2.740 2.680 2.760 3,479,000 9,473,800 2.7231 1.971 1.957 1.964 1.921 1.978 4,853,758 1.9518 1.48%
2017-02-10 0 2.710 2.690 2.710 2.670 2.720 2,056,000 5,546,880 2.6979 1.942 1.928 1.942 1.914 1.950 2,868,447 1.9338 0.74%
2017-02-09 0 2.690 2.680 2.700 2.630 2.700 1,726,600 4,619,174 2.6753 1.928 1.921 1.935 1.885 1.935 2,408,881 1.9176 0.37%
2017-02-08 0 2.680 2.660 2.680 2.510 2.680 3,624,000 9,467,620 2.6125 1.921 1.907 1.921 1.799 1.921 5,056,056 1.8725 5.51%
2017-02-07 0 2.540 2.530 2.540 2.520 2.540 506,000 1,282,220 2.5340 1.821 1.813 1.821 1.806 1.821 705,950 1.8163 0.00%
2017-02-06 0 2.540 2.530 2.540 2.500 2.550 1,013,216 2,560,334 2.5269 1.821 1.813 1.821 1.792 1.828 1,413,597 1.8112 0.79%
2017-02-03 0 2.520 2.510 2.520 2.500 2.520 1,165,539 2,929,032 2.5130 1.806 1.799 1.806 1.792 1.806 1,626,112 1.8012 0.40%
2017-02-02 0 2.510 2.500 2.520 2.490 2.530 1,085,742 2,725,259 2.5100 1.799 1.792 1.806 1.785 1.813 1,514,783 1.7991 0.40%
2017-02-01 0 2.500 2.490 2.500 2.470 2.500 1,220,528 3,030,947 2.4833 1.792 1.785 1.792 1.770 1.792 1,702,831 1.7799 -0.40%
2017-01-27 0 2.510 2.500 2.520 2.500 2.520 234,000 587,040 2.5087 1.799 1.792 1.806 1.792 1.806 326,467 1.7982 -0.40%
2017-01-26 0 2.520 2.510 2.520 2.500 2.530 537,987 1,351,976 2.5130 1.806 1.799 1.806 1.792 1.813 750,577 1.8012 0.80%
2017-01-25 0 2.500 2.500 2.520 2.470 2.530 936,633 2,344,727 2.5034 1.792 1.792 1.806 1.770 1.813 1,306,752 1.7943 0.00%
2017-01-24 0 2.500 2.480 2.500 2.450 2.510 882,000 2,187,860 2.4806 1.792 1.778 1.792 1.756 1.799 1,230,530 1.7780 0.40%
2017-01-23 0 2.490 2.490 2.510 2.490 2.520 2,130,000 5,324,800 2.4999 1.785 1.785 1.799 1.785 1.806 2,971,689 1.7918 -0.40%
2017-01-20 0 2.500 2.490 2.500 2.470 2.500 1,588,000 3,950,908 2.4880 1.792 1.785 1.792 1.770 1.792 2,215,512 1.7833 0.81%
2017-01-19 0 2.480 2.480 2.490 2.470 2.500 1,178,000 2,934,420 2.4910 1.778 1.778 1.785 1.770 1.792 1,643,497 1.7855 -0.40%
2017-01-18 0 2.490 2.480 2.490 2.480 2.510 652,000 1,626,294 2.4943 1.785 1.778 1.785 1.778 1.799 909,644 1.7878 0.00%
2017-01-17 0 2.490 2.470 2.490 2.460 2.530 1,347,675 3,343,861 2.4812 1.785 1.770 1.785 1.763 1.813 1,880,221 1.7784 0.81%
2017-01-16 0 2.470 2.470 2.490 2.450 2.500 1,288,000 3,186,960 2.4743 1.770 1.770 1.785 1.756 1.792 1,796,965 1.7735 -1.20%
2017-01-13 0 2.500 2.490 2.510 2.480 2.530 910,000 2,283,080 2.5089 1.792 1.785 1.799 1.778 1.813 1,269,595 1.7983 -0.40%
2017-01-12 0 2.510 2.500 2.510 2.410 2.520 2,501,960 6,214,483 2.4838 1.799 1.792 1.799 1.727 1.806 3,490,632 1.7803 3.29%
2017-01-11 0 2.430 2.430 2.450 2.400 2.450 706,000 1,709,988 2.4221 1.742 1.742 1.756 1.720 1.756 984,982 1.7361 0.83%
2017-01-10 0 2.410 2.400 2.410 2.380 2.430 906,000 2,175,900 2.4017 1.727 1.720 1.727 1.706 1.742 1,264,014 1.7214 0.00%
2017-01-09 0 2.410 2.410 2.420 2.400 2.450 2,325,291 5,627,579 2.4202 1.727 1.727 1.735 1.720 1.756 3,244,151 1.7347 -2.03%
2017-01-06 0 2.460 2.460 2.470 2.460 2.510 740,245 1,826,984 2.4681 1.763 1.763 1.770 1.763 1.799 1,032,759 1.7690 -0.81%
2017-01-05 0 2.480 2.470 2.480 2.440 2.520 2,670,800 6,610,496 2.4751 1.778 1.770 1.778 1.749 1.806 3,726,191 1.7741 2.48%
2017-01-04 0 2.420 2.400 2.420 2.390 2.430 722,000 1,741,780 2.4124 1.735 1.720 1.735 1.713 1.742 1,007,305 1.7291 0.00%
2017-01-03 0 2.420 2.400 2.420 2.390 2.430 596,446 1,440,508 2.4152 1.735 1.720 1.735 1.713 1.742 832,137 1.7311 0.83%
2016-12-30 0 2.400 2.380 2.400 2.370 2.410 976,000 2,335,500 2.3929 1.720 1.706 1.720 1.699 1.727 1,361,675 1.7152 1.27%
2016-12-29 0 2.370 2.340 2.370 2.340 2.400 920,116 2,174,667 2.3635 1.699 1.677 1.699 1.677 1.720 1,283,708 1.6941 -0.84%
2016-12-28 0 2.390 2.370 2.400 2.350 2.400 1,218,000 2,884,080 2.3679 1.713 1.699 1.720 1.684 1.720 1,699,304 1.6972 0.42%
2016-12-23 0 2.380 2.380 2.390 2.320 2.430 4,447,000 10,547,700 2.3719 1.706 1.706 1.713 1.663 1.742 6,204,272 1.7001 -5.18%
2016-12-22 0 2.510 2.510 2.520 2.510 2.570 1,054,000 2,666,420 2.5298 1.799 1.799 1.806 1.799 1.842 1,470,498 1.8133 -1.95%
2016-12-21 0 2.560 2.550 2.580 2.520 2.600 826,000 2,112,220 2.5572 1.835 1.828 1.849 1.806 1.864 1,152,401 1.8329 0.39%
2016-12-20 0 2.550 2.530 2.550 2.530 2.590 478,000 1,223,310 2.5592 1.828 1.813 1.828 1.813 1.856 666,886 1.8344 -1.16%
2016-12-19 0 2.580 2.580 2.590 2.580 2.610 577,178 1,494,438 2.5892 1.849 1.849 1.856 1.849 1.871 805,255 1.8559 -0.39%
2016-12-16 0 2.590 2.550 2.590 2.550 2.620 1,735,334 4,488,885 2.5868 1.856 1.828 1.856 1.828 1.878 2,421,067 1.8541 0.78%
2016-12-15 0 2.570 2.570 2.580 2.530 2.630 970,000 2,490,160 2.5672 1.842 1.842 1.849 1.813 1.885 1,353,304 1.8401 -0.77%
2016-12-14 0 2.590 2.570 2.590 2.570 2.610 2,158,000 5,594,123 2.5923 1.856 1.842 1.856 1.842 1.871 3,010,753 1.8580 0.39%
2016-12-13 0 2.580 2.570 2.580 2.570 2.600 1,198,000 3,095,980 2.5843 1.849 1.842 1.849 1.842 1.864 1,671,400 1.8523 0.78%
2016-12-12 0 2.560 2.540 2.570 2.540 2.630 1,950,000 5,000,000 2.5641 1.835 1.821 1.842 1.821 1.885 2,720,560 1.8379 -1.54%
2016-12-09 0 2.600 2.590 2.600 2.570 2.610 2,033,812 5,265,593 2.5890 1.864 1.856 1.864 1.842 1.871 2,837,491 1.8557 1.17%
2016-12-08 0 2.570 2.550 2.570 2.550 2.620 2,018,720 5,192,802 2.5723 1.842 1.828 1.842 1.828 1.878 2,816,435 1.8437 0.00%
2016-12-07 0 2.570 2.550 2.570 2.530 2.600 2,212,000 5,674,556 2.5654 1.842 1.828 1.842 1.813 1.864 3,086,092 1.8388 1.18%
2016-12-06 0 2.540 2.540 2.550 2.530 2.620 3,069,700 7,856,858 2.5595 1.821 1.821 1.828 1.813 1.878 4,282,719 1.8345 0.40%
2016-12-05 0 2.530 2.530 2.550 2.530 2.630 1,950,000 5,022,910 2.5759 1.813 1.813 1.828 1.813 1.885 2,720,560 1.8463 -2.69%
2016-12-02 0 2.600 2.600 2.620 2.580 2.650 1,320,000 3,452,060 2.6152 1.864 1.864 1.878 1.849 1.899 1,841,610 1.8745 -0.38%
2016-12-01 0 2.610 2.610 2.620 2.590 2.640 1,344,000 3,519,300 2.6185 1.871 1.871 1.878 1.856 1.892 1,875,094 1.8769 -1.14%
2016-11-30 0 2.640 2.610 2.640 2.600 2.660 2,576,000 6,776,680 2.6307 1.892 1.871 1.892 1.864 1.907 3,593,930 1.8856 1.15%
2016-11-29 0 2.610 2.600 2.610 2.530 2.630 3,434,912 8,935,202 2.6013 1.871 1.864 1.871 1.813 1.885 4,792,248 1.8645 2.76%
2016-11-28 0 2.540 2.540 2.560 2.520 2.600 1,702,000 4,365,920 2.5652 1.821 1.821 1.835 1.806 1.864 2,374,561 1.8386 -1.17%
2016-11-25 0 2.570 2.540 2.570 2.500 2.570 836,000 2,130,140 2.5480 1.842 1.821 1.842 1.792 1.842 1,166,353 1.8263 1.58%
2016-11-24 0 2.530 2.510 2.530 2.500 2.560 672,000 1,702,100 2.5329 1.813 1.799 1.813 1.792 1.835 937,547 1.8155 0.80%
2016-11-23 0 2.510 2.510 2.530 2.480 2.620 2,244,380 5,753,715 2.5636 1.799 1.799 1.813 1.778 1.878 3,131,267 1.8375 -2.71%
2016-11-22 0 2.580 2.560 2.580 2.460 2.600 4,288,000 10,969,360 2.5582 1.849 1.835 1.849 1.763 1.864 5,982,442 1.8336 6.17%
2016-11-21 0 2.430 2.410 2.430 2.350 2.470 1,142,000 2,776,660 2.4314 1.742 1.727 1.742 1.684 1.770 1,593,272 1.7427 2.10%
2016-11-18 0 2.380 2.380 2.390 2.370 2.430 552,000 1,316,080 2.3842 1.706 1.706 1.713 1.699 1.742 770,128 1.7089 -1.24%
2016-11-17 0 2.410 2.410 2.430 2.410 2.440 408,000 988,880 2.4237 1.727 1.727 1.742 1.727 1.749 569,225 1.7372 -0.41%
2016-11-16 0 2.420 2.390 2.420 2.380 2.430 498,000 1,198,560 2.4067 1.735 1.713 1.735 1.706 1.742 694,789 1.7251 0.41%
2016-11-15 0 2.410 2.400 2.420 2.360 2.430 946,000 2,268,180 2.3977 1.727 1.720 1.735 1.692 1.742 1,319,820 1.7186 2.55%
2016-11-14 0 2.350 2.330 2.350 2.310 2.370 642,000 1,499,100 2.3350 1.684 1.670 1.684 1.656 1.699 895,692 1.6737 -0.84%
2016-11-11 0 2.370 2.350 2.370 2.340 2.470 1,942,000 4,621,200 2.3796 1.699 1.684 1.699 1.677 1.770 2,709,399 1.7056 -2.47%
2016-11-10 0 2.430 2.430 2.440 2.420 2.490 708,000 1,729,400 2.4427 1.742 1.742 1.749 1.735 1.785 987,773 1.7508 0.83%
2016-11-09 0 2.410 2.390 2.410 2.370 2.490 1,988,000 4,793,860 2.4114 1.727 1.713 1.727 1.699 1.785 2,773,576 1.7284 -2.82%
2016-11-08 0 2.480 2.470 2.480 2.450 2.540 434,000 1,072,240 2.4706 1.778 1.770 1.778 1.756 1.821 605,499 1.7708 0.81%
2016-11-07 0 2.460 2.460 2.470 2.450 2.520 828,000 2,045,680 2.4706 1.763 1.763 1.770 1.756 1.806 1,155,192 1.7709 -0.40%
2016-11-04 0 2.470 2.460 2.480 2.450 2.500 582,000 1,437,360 2.4697 1.770 1.763 1.778 1.756 1.792 811,983 1.7702 0.00%
2016-11-03 0 2.470 2.460 2.470 2.450 2.500 601,130 1,480,277 2.4625 1.770 1.763 1.770 1.756 1.792 838,672 1.7650 0.00%
2016-11-02 0 2.470 2.470 2.480 2.450 2.530 1,990,967 4,949,457 2.4860 1.770 1.770 1.778 1.756 1.813 2,777,715 1.7818 -1.98%
2016-11-01 0 2.520 2.500 2.520 2.480 2.540 848,000 2,119,910 2.4999 1.806 1.792 1.806 1.778 1.821 1,183,095 1.7918 2.44%
2016-10-31 0 2.460 2.450 2.470 2.460 2.540 1,002,456 2,498,778 2.4927 1.763 1.756 1.770 1.763 1.821 1,398,585 1.7866 -1.20%
2016-10-28 0 2.490 2.490 2.510 2.430 2.580 2,816,000 7,023,360 2.4941 1.785 1.785 1.799 1.742 1.849 3,928,768 1.7877 -2.73%
2016-10-27 0 2.560 2.540 2.570 2.510 2.600 1,922,000 4,907,160 2.5532 1.835 1.821 1.842 1.799 1.864 2,681,496 1.8300 0.00%
2016-10-26 0 2.560 2.560 2.570 2.550 2.620 1,078,750 2,778,885 2.5760 1.835 1.835 1.842 1.828 1.878 1,505,028 1.8464 -2.66%
2016-10-25 0 2.630 2.620 2.630 2.590 2.630 3,368,000 8,816,080 2.6176 1.885 1.878 1.885 1.856 1.885 4,698,895 1.8762 2.33%
2016-10-24 0 2.570 2.560 2.580 2.510 2.650 1,216,000 3,133,840 2.5772 1.842 1.835 1.849 1.799 1.899 1,696,513 1.8472 -2.65%
2016-10-20 0 2.640 2.630 2.640 2.500 2.650 3,722,000 9,572,130 2.5718 1.892 1.885 1.892 1.792 1.899 5,192,782 1.8434 5.18%
2016-10-19 0 2.510 2.510 2.520 2.480 2.580 4,652,000 11,690,190 2.5129 1.799 1.799 1.806 1.778 1.849 6,490,280 1.8012 -1.95%
2016-10-18 0 2.560 2.550 2.570 2.520 2.570 1,153,064 2,936,871 2.5470 1.835 1.828 1.842 1.806 1.842 1,608,708 1.8256 2.40%
2016-10-17 0 2.500 2.500 2.520 2.500 2.580 1,316,380 3,338,950 2.5365 1.792 1.792 1.806 1.792 1.849 1,836,559 1.8180 -3.10%
2016-10-14 0 2.580 2.570 2.580 2.550 2.600 1,414,000 3,632,736 2.5691 1.849 1.842 1.849 1.828 1.864 1,972,755 1.8415 0.78%
2016-10-13 0 2.560 2.560 2.570 2.530 2.600 1,844,000 4,746,712 2.5741 1.835 1.835 1.842 1.813 1.864 2,572,673 1.8451 -0.39%
2016-10-12 0 2.570 2.570 2.580 2.510 2.600 1,766,000 4,517,776 2.5582 1.842 1.842 1.849 1.799 1.864 2,463,851 1.8336 -0.77%
2016-10-11 0 2.590 2.580 2.590 2.540 2.670 3,310,000 8,557,280 2.5853 1.856 1.849 1.856 1.821 1.914 4,617,976 1.8530 -2.63%
2016-10-07 0 2.660 2.640 2.650 2.600 2.710 5,566,000 14,734,302 2.6472 1.907 1.892 1.899 1.864 1.942 7,765,455 1.8974 0.00%
2016-10-06 0 2.660 2.670 2.700 2.560 2.700 6,990,000 18,393,448 2.6314 1.907 1.914 1.935 1.835 1.935 9,752,161 1.8861 3.91%
2016-10-05 0 2.560 2.550 2.560 2.450 2.560 4,942,456 12,538,658 2.5369 1.835 1.828 1.835 1.756 1.835 6,895,512 1.8184 2.81%
2016-10-04 0 2.490 2.480 2.490 2.340 2.490 4,990,000 12,063,900 2.4176 1.785 1.778 1.785 1.677 1.785 6,961,843 1.7329 6.87%
2016-10-03 0 2.330 2.330 2.350 2.320 2.360 1,152,500 2,699,705 2.3425 1.670 1.670 1.684 1.663 1.692 1,607,921 1.6790 0.87%
2016-09-30 0 2.310 2.300 2.330 2.300 2.390 2,160,000 4,994,630 2.3123 1.656 1.649 1.670 1.649 1.713 3,013,543 1.6574 -2.12%
2016-09-29 0 2.360 2.360 2.370 2.280 2.380 2,296,000 5,381,500 2.3439 1.692 1.692 1.699 1.634 1.706 3,203,285 1.6800 1.29%
2016-09-28 0 2.330 2.300 2.330 2.300 2.350 709,360 1,647,108 2.3220 1.670 1.649 1.670 1.649 1.684 989,670 1.6643 -0.43%
2016-09-27 0 2.340 2.330 2.350 2.230 2.350 2,460,000 5,635,860 2.2910 1.677 1.670 1.684 1.598 1.684 3,432,091 1.6421 2.63%
2016-09-26 0 2.280 2.270 2.290 2.260 2.350 3,136,147 7,187,449 2.2918 1.634 1.627 1.641 1.620 1.684 4,375,424 1.6427 -2.98%
2016-09-23 0 2.350 2.340 2.350 2.320 2.350 1,136,000 2,657,100 2.3390 1.684 1.677 1.684 1.663 1.684 1,584,901 1.6765 0.00%
2016-09-22 0 2.350 2.340 2.350 2.330 2.380 2,020,000 4,752,200 2.3526 1.684 1.677 1.684 1.670 1.706 2,818,221 1.6862 0.00%
2016-09-21 0 2.350 2.330 2.350 2.310 2.350 584,000 1,361,160 2.3308 1.684 1.670 1.684 1.656 1.684 814,773 1.6706 1.29%
2016-09-20 0 2.320 2.320 2.330 2.310 2.390 1,382,000 3,231,140 2.3380 1.663 1.663 1.670 1.656 1.713 1,928,110 1.6758 -1.69%
2016-09-19 0 2.360 2.330 2.360 2.220 2.370 6,160,000 14,134,800 2.2946 1.692 1.670 1.692 1.591 1.699 8,594,179 1.6447 7.27%
2016-09-15 0 2.200 2.190 2.220 2.190 2.290 6,611,500 14,603,735 2.2088 1.577 1.570 1.591 1.570 1.641 9,224,094 1.5832 -2.65%
2016-09-14 0 2.260 2.250 2.260 2.250 2.290 930,000 2,098,180 2.2561 1.620 1.613 1.620 1.613 1.641 1,297,498 1.6171 0.00%
2016-09-13 0 2.260 2.250 2.260 2.250 2.330 2,818,000 6,378,450 2.2635 1.620 1.613 1.620 1.613 1.670 3,931,558 1.6224 -1.31%
2016-09-12 0 2.290 2.280 2.290 2.250 2.340 2,530,000 5,777,760 2.2837 1.641 1.634 1.641 1.613 1.677 3,529,752 1.6369 -2.97%
2016-09-09 0 2.360 2.360 2.380 2.350 2.410 3,392,380 8,070,519 2.3790 1.692 1.692 1.706 1.684 1.727 4,732,909 1.7052 -0.42%
2016-09-08 0 2.370 2.350 2.370 2.320 2.440 2,600,273 6,106,369 2.3484 1.699 1.684 1.699 1.663 1.749 3,627,794 1.6832 -1.66%
2016-09-07 0 2.410 2.400 2.410 2.320 2.420 2,528,000 6,021,320 2.3819 1.727 1.720 1.727 1.663 1.735 3,526,962 1.7072 3.88%
2016-09-06 0 2.320 2.300 2.320 2.280 2.330 1,586,000 3,652,950 2.3032 1.663 1.649 1.663 1.634 1.670 2,212,722 1.6509 0.43%
2016-09-05 0 2.310 2.300 2.320 2.280 2.320 1,070,000 2,460,520 2.2996 1.656 1.649 1.663 1.634 1.663 1,492,820 1.6482 3.12%
2016-09-02 0 2.240 2.230 2.240 2.230 2.290 3,303,000 7,429,150 2.2492 1.606 1.598 1.606 1.598 1.641 4,608,210 1.6122 -1.32%
2016-09-01 0 2.270 2.270 2.280 2.270 2.310 1,817,819 4,151,690 2.2839 1.627 1.627 1.634 1.627 1.656 2,536,146 1.6370 -1.30%
2016-08-31 0 2.300 2.300 2.320 2.200 2.330 4,721,000 10,772,936 2.2819 1.649 1.649 1.663 1.577 1.670 6,586,546 1.6356 4.55%
2016-08-30 0 2.200 2.200 2.210 2.180 2.220 1,873,000 4,116,870 2.1980 1.577 1.577 1.584 1.563 1.591 2,613,133 1.5755 0.92%
2016-08-29 0 2.180 2.180 2.190 2.170 2.290 2,870,500 6,288,930 2.1909 1.563 1.563 1.570 1.555 1.641 4,004,804 1.5703 -2.24%
2016-08-26 0 2.230 2.230 2.240 2.160 2.250 2,232,000 4,959,820 2.2221 1.598 1.598 1.606 1.548 1.613 3,113,995 1.5928 3.72%
2016-08-25 0 2.150 2.150 2.160 2.150 2.190 3,481,736 7,537,302 2.1648 1.541 1.541 1.548 1.541 1.570 4,857,575 1.5517 -1.83%
2016-08-24 0 2.190 2.190 2.200 2.180 2.320 4,415,000 9,722,750 2.2022 1.570 1.570 1.577 1.563 1.663 6,159,627 1.5785 -2.23%
2016-08-23 0 2.240 2.240 2.250 2.220 2.350 5,213,000 11,820,750 2.2676 1.606 1.606 1.613 1.591 1.684 7,272,964 1.6253 -3.86%
2016-08-22 0 2.330 2.320 2.340 2.300 2.440 8,145,000 19,120,100 2.3475 1.670 1.663 1.677 1.649 1.749 11,363,570 1.6826 -4.51%
2016-08-19 0 2.440 2.430 2.440 2.430 2.480 3,368,000 8,229,778 2.4435 1.749 1.742 1.749 1.742 1.778 4,698,895 1.7514 -0.41%
2016-08-18 0 2.450 2.450 2.460 2.450 2.480 6,852,667 16,847,287 2.4585 1.756 1.756 1.763 1.756 1.778 9,560,560 1.7622 -0.41%
2016-08-17 0 2.460 2.450 2.460 2.440 2.530 7,797,300 19,255,078 2.4695 1.763 1.756 1.763 1.749 1.813 10,878,473 1.7700 -2.77%
2016-08-16 0 2.530 2.530 2.540 2.510 2.600 4,004,488 10,180,964 2.5424 1.813 1.813 1.821 1.799 1.864 5,586,897 1.8223 1.20%
2016-08-15 0 2.500 2.490 2.510 2.440 2.540 4,640,000 11,566,020 2.4927 1.792 1.785 1.799 1.749 1.821 6,473,538 1.7867 2.88%
2016-08-12 0 2.430 2.430 2.440 2.420 2.510 4,758,000 11,699,900 2.4590 1.742 1.742 1.749 1.735 1.799 6,638,166 1.7625 -2.80%
2016-08-11 0 2.500 2.490 2.500 2.490 2.520 1,710,000 4,271,930 2.4982 1.792 1.785 1.792 1.785 1.806 2,385,722 1.7906 0.00%
2016-08-10 0 2.500 2.500 2.510 2.490 2.600 2,290,380 5,794,185 2.5298 1.792 1.792 1.799 1.785 1.864 3,195,444 1.8133 -1.96%
2016-08-09 0 2.550 2.550 2.560 2.550 2.580 1,424,000 3,646,356 2.5606 1.828 1.828 1.835 1.828 1.849 1,986,706 1.8354 -0.39%
2016-08-08 0 2.560 2.560 2.570 2.520 2.590 2,848,000 7,272,900 2.5537 1.835 1.835 1.842 1.806 1.856 3,973,413 1.8304 1.59%
2016-08-05 0 2.520 2.510 2.520 2.500 2.540 3,330,000 8,380,196 2.5166 1.806 1.799 1.806 1.792 1.821 4,645,879 1.8038 1.20%
2016-08-04 0 2.490 2.490 2.500 2.490 2.520 2,262,000 5,651,950 2.4987 1.785 1.785 1.792 1.785 1.806 3,155,850 1.7909 0.00%
2016-08-03 0 2.490 2.480 2.490 2.480 2.530 1,959,499 4,894,275 2.4977 1.785 1.778 1.785 1.778 1.813 2,733,813 1.7903 -0.40%
2016-08-01 0 2.500 2.500 2.510 2.490 2.540 1,094,000 2,744,660 2.5088 1.792 1.792 1.799 1.785 1.821 1,526,304 1.7982 1.21%
2016-07-29 0 2.470 2.460 2.490 2.460 2.510 2,320,600 5,766,630 2.4850 1.770 1.763 1.785 1.763 1.799 3,237,606 1.7811 0.41%
2016-07-28 0 2.460 2.450 2.460 2.450 2.520 4,122,819 10,219,607 2.4788 1.763 1.756 1.763 1.756 1.806 5,751,988 1.7767 -2.38%
2016-07-27 0 2.520 2.500 2.520 2.480 2.540 2,256,000 5,663,630 2.5105 1.806 1.792 1.806 1.778 1.821 3,147,479 1.7994 2.02%
2016-07-26 0 2.470 2.470 2.480 2.460 2.560 5,336,000 13,434,700 2.5177 1.770 1.770 1.778 1.763 1.835 7,444,568 1.8046 -2.76%
2016-07-25 0 2.540 2.530 2.540 2.530 2.610 3,244,000 8,331,202 2.5682 1.821 1.813 1.821 1.813 1.871 4,525,896 1.8408 0.40%
2016-07-22 0 2.530 2.530 2.540 2.530 2.580 5,574,000 14,242,630 2.5552 1.813 1.813 1.821 1.813 1.849 7,776,616 1.8315 -2.69%
2016-07-21 0 2.600 2.600 2.610 2.550 2.630 6,231,540 16,229,471 2.6044 1.864 1.864 1.871 1.828 1.885 8,693,989 1.8667 2.77%
2016-07-20 0 2.530 2.530 2.550 2.440 2.590 7,074,000 17,810,560 2.5177 1.813 1.813 1.828 1.749 1.856 9,869,355 1.8046 3.69%
2016-07-19 0 2.440 2.440 2.460 2.400 2.470 5,602,000 13,651,898 2.4370 1.749 1.749 1.763 1.720 1.770 7,815,681 1.7467 1.67%
2016-07-18 0 2.400 2.400 2.410 2.400 2.460 7,742,000 18,744,032 2.4211 1.720 1.720 1.727 1.720 1.763 10,801,321 1.7353 -1.23%
2016-07-15 0 2.430 2.430 2.440 2.400 2.800 20,578,000 51,354,264 2.4956 1.742 1.742 1.749 1.720 2.007 28,709,581 1.7888 -16.78%
2016-07-14 0 2.920 2.920 2.930 2.890 2.950 3,550,000 10,361,498 2.9187 2.093 2.093 2.100 2.071 2.114 4,952,814 2.0920 -1.02%
2016-07-13 0 2.950 2.940 2.970 2.940 3.000 2,238,000 6,629,698 2.9623 2.114 2.107 2.129 2.107 2.150 3,122,366 2.1233 -0.67%
2016-07-12 0 2.970 2.950 2.970 2.900 2.980 1,728,000 5,090,622 2.9460 2.129 2.114 2.129 2.079 2.136 2,410,835 2.1116 0.68%
2016-07-11 0 2.950 2.940 2.970 2.940 2.990 1,856,000 5,506,890 2.9671 2.114 2.107 2.129 2.107 2.143 2,589,415 2.1267 0.68%
2016-07-08 0 2.930 2.930 2.940 2.910 2.970 654,000 1,921,380 2.9379 2.100 2.100 2.107 2.086 2.129 912,434 2.1058 -1.01%
2016-07-07 0 2.960 2.950 2.970 2.950 3.020 1,536,000 4,587,940 2.9869 2.122 2.114 2.129 2.114 2.165 2,142,964 2.1409 -1.00%
2016-07-06 0 2.990 2.990 3.000 2.970 3.010 584,000 1,747,616 2.9925 2.143 2.143 2.150 2.129 2.157 814,773 2.1449 -0.66%
2016-07-05 0 3.010 3.010 3.020 3.010 3.070 888,700 2,696,790 3.0345 2.157 2.157 2.165 2.157 2.200 1,239,878 2.1750 -1.63%
2016-07-04 0 3.060 3.050 3.080 3.050 3.110 4,466,000 13,680,320 3.0632 2.193 2.186 2.208 2.186 2.229 6,230,780 2.1956 -0.97%
2016-06-30 0 3.090 3.080 3.090 3.010 3.100 2,054,000 6,309,072 3.0716 2.215 2.208 2.215 2.157 2.222 2,865,657 2.2016 2.32%
2016-06-29 0 3.020 3.010 3.030 2.940 3.040 1,308,000 3,904,180 2.9848 2.165 2.157 2.172 2.107 2.179 1,824,868 2.1394 3.07%
2016-06-28 0 2.930 2.920 2.940 2.880 2.950 1,014,000 2,959,320 2.9185 2.100 2.093 2.107 2.064 2.114 1,414,691 2.0918 -0.68%
2016-06-27 0 2.950 2.930 2.960 2.880 2.960 1,494,000 4,372,260 2.9265 2.114 2.100 2.122 2.064 2.122 2,084,368 2.0976 -0.34%
2016-06-24 0 2.960 2.940 2.970 2.860 3.010 3,460,000 10,117,560 2.9242 2.122 2.107 2.129 2.050 2.157 4,827,250 2.0959 0.00%
2016-06-23 0 2.960 2.960 2.970 2.930 2.980 986,000 2,919,810 2.9613 2.122 2.122 2.129 2.100 2.136 1,375,627 2.1225 0.34%
2016-06-22 0 2.950 2.950 2.960 2.930 3.000 4,123,000 12,132,620 2.9427 2.114 2.114 2.122 2.100 2.150 5,752,240 2.1092 -1.67%
2016-06-21 0 3.000 2.980 3.000 2.970 3.010 982,000 2,936,930 2.9908 2.150 2.136 2.150 2.129 2.157 1,370,046 2.1437 0.00%
2016-06-20 0 3.000 2.990 3.000 2.970 3.020 987,000 2,957,260 2.9962 2.150 2.143 2.150 2.129 2.165 1,377,022 2.1476 0.00%
2016-06-17 0 3.000 2.990 3.010 2.950 3.090 2,902,000 8,683,060 2.9921 2.150 2.143 2.157 2.114 2.215 4,048,751 2.1446 -0.99%
2016-06-16 0 3.030 3.020 3.030 3.010 3.090 1,175,809 3,573,549 3.0392 2.172 2.165 2.172 2.157 2.215 1,640,440 2.1784 -2.57%
2016-06-15 0 3.110 3.100 3.120 3.010 3.120 962,000 2,963,970 3.0810 2.229 2.222 2.236 2.157 2.236 1,342,143 2.2084 2.30%
2016-06-14 0 3.040 3.040 3.050 3.040 3.090 950,637 2,906,204 3.0571 2.179 2.179 2.186 2.179 2.215 1,326,290 2.1912 -1.94%
2016-06-13 0 3.100 3.100 3.110 3.060 3.160 1,284,000 3,988,970 3.1067 2.222 2.222 2.229 2.193 2.265 1,791,384 2.2268 -1.90%
2016-06-10 0 3.160 3.140 3.170 3.130 3.290 1,352,000 4,302,150 3.1821 2.265 2.251 2.272 2.243 2.358 1,886,255 2.2808 -4.24%
2016-06-08 0 3.300 3.280 3.300 3.250 3.320 2,400,273 7,897,588 3.2903 2.365 2.351 2.365 2.329 2.380 3,348,762 2.3584 1.54%
2016-06-07 0 3.250 3.240 3.250 3.210 3.370 2,681,508 8,786,842 3.2768 2.329 2.322 2.329 2.301 2.415 3,741,130 2.3487 -1.22%
2016-06-06 0 3.290 3.280 3.290 3.240 3.300 1,312,000 4,305,100 3.2813 2.358 2.351 2.358 2.322 2.365 1,830,449 2.3519 0.92%
2016-06-03 0 3.260 3.260 3.280 3.180 3.290 2,663,980 8,634,237 3.2411 2.337 2.337 2.351 2.279 2.358 3,716,676 2.3231 -1.21%
2016-06-02 0 3.300 3.290 3.300 3.270 3.370 1,150,749 3,799,344 3.3016 2.365 2.358 2.365 2.344 2.415 1,605,478 2.3665 -1.49%
2016-06-01 0 3.350 3.350 3.360 3.300 3.400 2,174,000 7,289,376 3.3530 2.401 2.401 2.408 2.365 2.437 3,033,076 2.4033 0.00%
2016-05-31 0 3.350 3.340 3.370 3.230 3.390 4,578,000 15,346,650 3.3523 2.401 2.394 2.415 2.315 2.430 6,387,038 2.4028 2.76%
2016-05-30 0 3.260 3.260 3.270 3.130 3.280 2,903,900 9,361,258 3.2237 2.337 2.337 2.344 2.243 2.351 4,051,402 2.3106 4.82%
2016-05-27 0 3.110 3.110 3.120 3.040 3.190 3,370,714 10,528,149 3.1234 2.229 2.229 2.236 2.179 2.286 4,702,682 2.2388 1.97%
2016-05-26 0 3.050 3.050 3.060 2.960 3.080 2,731,000 8,284,650 3.0336 2.186 2.186 2.193 2.122 2.208 3,810,179 2.1743 3.04%
2016-05-25 0 2.960 2.950 2.970 2.950 3.030 3,358,000 9,970,032 2.9690 2.122 2.114 2.129 2.114 2.172 4,684,944 2.1281 0.00%
2016-05-24 0 2.960 2.950 2.970 2.930 2.990 851,240 2,521,413 2.9620 2.122 2.114 2.129 2.100 2.143 1,187,615 2.1231 0.00%
2016-05-23 0 2.960 2.940 2.970 2.950 3.030 1,114,000 3,324,720 2.9845 2.122 2.107 2.129 2.114 2.172 1,554,207 2.1392 -0.67%
2016-05-20 0 2.980 2.960 2.980 2.930 3.010 1,915,267 5,694,592 2.9733 2.136 2.122 2.136 2.100 2.157 2,672,102 2.1311 1.36%
2016-05-19 0 2.940 2.910 2.950 2.880 2.950 1,928,000 5,627,190 2.9187 2.107 2.086 2.114 2.064 2.114 2,689,866 2.0920 1.73%
2016-05-18 0 2.890 2.890 2.900 2.880 3.000 2,846,000 8,332,618 2.9278 2.071 2.071 2.079 2.064 2.150 3,970,622 2.0986 -4.62%
2016-05-17 0 3.030 3.020 3.040 2.870 3.040 3,898,000 11,487,740 2.9471 2.172 2.165 2.179 2.057 2.179 5,438,330 2.1124 5.94%
2016-05-16 0 3.010 3.000 3.010 2.970 3.020 3,495,000 10,501,856 3.0048 2.050 2.043 2.050 2.023 2.057 5,131,819 2.0464 -0.66%
2016-05-13 0 3.030 3.010 3.030 2.990 3.110 3,066,000 9,281,560 3.0273 2.064 2.050 2.064 2.036 2.118 4,501,905 2.0617 -2.57%
2016-05-12 0 3.110 3.110 3.120 3.100 3.190 1,946,000 6,085,200 3.1270 2.118 2.118 2.125 2.111 2.173 2,857,373 2.1296 -0.96%
2016-05-11 0 3.140 3.130 3.150 3.120 3.230 2,068,000 6,524,038 3.1548 2.138 2.132 2.145 2.125 2.200 3,036,510 2.1485 -1.57%
2016-05-10 0 3.190 3.170 3.190 3.150 3.190 884,000 2,803,514 3.1714 2.173 2.159 2.173 2.145 2.173 1,298,005 2.1599 0.00%
2016-05-09 0 3.190 3.170 3.190 3.170 3.220 564,000 1,796,068 3.1845 2.173 2.159 2.173 2.159 2.193 828,139 2.1688 -0.93%
2016-05-06 0 3.220 3.210 3.230 3.170 3.310 2,938,273 9,470,151 3.2230 2.193 2.186 2.200 2.159 2.254 4,314,359 2.1950 -3.01%
2016-05-05 0 3.320 3.320 3.330 3.250 3.330 1,704,000 5,606,450 3.2902 2.261 2.261 2.268 2.213 2.268 2,502,037 2.2408 0.91%
2016-05-04 0 3.290 3.280 3.290 3.250 3.430 3,944,273 13,079,407 3.3161 2.241 2.234 2.241 2.213 2.336 5,791,501 2.2584 -4.08%
2016-05-03 0 3.430 3.410 3.440 3.370 3.530 2,342,000 8,027,300 3.4275 2.336 2.322 2.343 2.295 2.404 3,438,833 2.3343 -1.72%
2016-04-29 0 3.490 3.480 3.500 3.460 3.570 2,788,000 9,819,626 3.5221 2.377 2.370 2.384 2.356 2.431 4,093,709 2.3987 -1.13%
2016-04-28 0 3.530 3.530 3.550 3.460 3.610 3,092,000 10,890,863 3.5223 2.404 2.404 2.418 2.356 2.459 4,540,081 2.3988 -0.28%
2016-04-27 0 3.540 3.540 3.550 3.490 3.550 2,192,000 7,737,237 3.5298 2.411 2.411 2.418 2.377 2.418 3,218,583 2.4039 -0.56%
2016-04-26 0 3.560 3.540 3.560 3.480 3.600 1,501,759 5,323,865 3.5451 2.425 2.411 2.425 2.370 2.452 2,205,080 2.4144 0.00%
2016-04-25 0 3.560 3.550 3.570 3.440 3.590 3,517,100 12,350,896 3.5117 2.425 2.418 2.431 2.343 2.445 5,164,269 2.3916 -1.66%
2016-04-22 0 3.620 3.610 3.620 3.580 3.730 1,694,000 6,147,940 3.6292 2.465 2.459 2.465 2.438 2.540 2,487,354 2.4717 -1.63%
2016-04-21 0 3.680 3.670 3.710 3.670 3.890 3,324,000 12,486,220 3.7564 2.506 2.499 2.527 2.499 2.649 4,880,734 2.5583 -4.42%
2016-04-20 0 3.850 3.850 3.870 3.820 3.930 2,794,000 10,811,910 3.8697 2.622 2.622 2.636 2.602 2.677 4,102,519 2.6354 0.00%
2016-04-19 0 3.850 3.840 3.860 3.780 3.900 1,470,000 5,634,970 3.8333 2.622 2.615 2.629 2.574 2.656 2,158,448 2.6107 0.26%
2016-04-18 0 3.840 3.830 3.840 3.720 3.850 1,900,273 7,201,996 3.7900 2.615 2.608 2.615 2.533 2.622 2,790,231 2.5811 2.95%
2016-04-15 0 3.730 3.710 3.730 3.690 3.820 1,594,273 5,936,083 3.7234 2.540 2.527 2.540 2.513 2.602 2,340,921 2.5358 -1.06%
2016-04-14 0 3.770 3.750 3.780 3.680 3.880 2,850,000 10,705,760 3.7564 2.568 2.554 2.574 2.506 2.642 4,184,745 2.5583 -1.05%
2016-04-13 0 3.810 3.800 3.810 3.780 3.910 3,888,000 14,880,910 3.8274 2.595 2.588 2.595 2.574 2.663 5,708,873 2.6066 0.53%
2016-04-12 0 3.790 3.770 3.810 3.750 3.860 2,398,000 9,104,360 3.7966 2.581 2.568 2.595 2.554 2.629 3,521,059 2.5857 -2.32%
2016-04-11 0 3.880 3.870 3.890 3.800 3.920 1,424,000 5,514,600 3.8726 2.642 2.636 2.649 2.588 2.670 2,090,904 2.6374 -0.77%
2016-04-08 0 3.910 3.900 3.920 3.860 4.000 1,438,000 5,624,740 3.9115 2.663 2.656 2.670 2.629 2.724 2,111,461 2.6639 -2.74%
2016-04-07 0 4.020 4.010 4.020 3.900 4.060 5,170,000 20,648,030 3.9938 2.738 2.731 2.738 2.656 2.765 7,591,275 2.7200 3.61%
2016-04-06 0 3.880 3.880 3.890 3.790 3.930 2,182,000 8,488,080 3.8900 2.642 2.642 2.649 2.581 2.677 3,203,900 2.6493 0.78%
2016-04-05 0 3.850 3.840 3.860 3.800 3.940 4,040,000 15,591,960 3.8594 2.622 2.615 2.629 2.588 2.683 5,932,060 2.6284 -1.79%
2016-04-01 0 3.920 3.900 3.920 3.890 4.010 1,258,000 4,959,900 3.9427 2.670 2.656 2.670 2.649 2.731 1,847,161 2.6851 -2.00%
2016-03-31 0 4.000 3.980 4.000 3.880 4.000 5,780,000 22,735,882 3.9335 2.724 2.711 2.724 2.642 2.724 8,486,957 2.6789 2.83%
2016-03-30 0 3.890 3.880 3.910 3.870 3.950 3,904,000 15,259,250 3.9086 2.649 2.642 2.663 2.636 2.690 5,732,367 2.6619 -0.51%
2016-03-29 0 3.910 3.890 3.910 3.880 3.940 1,950,000 7,625,582 3.9106 2.663 2.649 2.663 2.642 2.683 2,863,247 2.6633 0.26%
2016-03-24 0 3.900 3.880 3.900 3.860 3.960 2,330,000 9,118,226 3.9134 2.656 2.642 2.656 2.629 2.697 3,421,213 2.6652 -0.51%
2016-03-23 0 3.920 3.900 3.930 3.900 3.970 3,332,000 13,125,810 3.9393 2.670 2.656 2.677 2.656 2.704 4,892,481 2.6829 -0.76%
2016-03-22 0 3.950 3.940 3.960 3.860 3.960 3,654,000 14,289,300 3.9106 2.690 2.683 2.697 2.629 2.697 5,365,284 2.6633 0.77%
2016-03-21 0 3.920 3.920 3.930 3.780 3.950 4,504,000 17,565,320 3.8999 2.670 2.670 2.677 2.574 2.690 6,613,366 2.6560 4.26%
2016-03-18 0 3.760 3.750 3.760 3.620 3.760 6,096,160 22,598,425 3.7070 2.561 2.554 2.561 2.465 2.561 8,951,185 2.5246 3.87%
2016-03-17 0 3.620 3.610 3.620 3.540 3.660 9,454,000 34,057,838 3.6025 2.465 2.459 2.465 2.411 2.493 13,881,607 2.4535 3.72%
2016-03-16 0 3.490 3.490 3.500 3.470 3.570 7,070,000 24,828,820 3.5119 2.377 2.377 2.384 2.363 2.431 10,381,105 2.3917 1.16%
2016-03-15 0 3.450 3.440 3.450 3.420 3.600 14,170,000 49,271,479 3.4772 2.350 2.343 2.350 2.329 2.452 20,806,259 2.3681 2.37%
2016-03-14 0 3.370 3.370 3.380 3.330 3.440 3,659,600 12,372,536 3.3808 2.295 2.295 2.302 2.268 2.343 5,373,506 2.3025 1.20%
2016-03-11 0 3.330 3.320 3.330 3.300 3.350 1,193,865 3,978,031 3.3321 2.268 2.261 2.268 2.247 2.282 1,752,990 2.2693 0.00%
2016-03-10 0 3.330 3.340 3.350 3.320 3.360 1,362,000 4,555,260 3.3445 2.268 2.275 2.282 2.261 2.288 1,999,868 2.2778 -0.30%
2016-03-09 0 3.340 3.330 3.350 3.290 3.370 1,132,000 3,777,760 3.3372 2.275 2.268 2.282 2.241 2.295 1,662,151 2.2728 0.00%
2016-03-08 0 3.340 3.330 3.350 3.300 3.380 1,201,895 4,015,263 3.3408 2.275 2.268 2.282 2.247 2.302 1,764,780 2.2752 -0.89%
2016-03-07 0 3.370 3.350 3.380 3.300 3.400 1,580,060 5,312,474 3.3622 2.295 2.282 2.302 2.247 2.316 2,320,052 2.2898 2.12%
2016-03-04 0 3.300 3.300 3.310 3.250 3.320 2,280,000 7,537,040 3.3057 2.247 2.247 2.254 2.213 2.261 3,347,796 2.2513 3.45%
2016-03-03 0 3.190 3.200 3.210 3.160 3.420 4,879,853 15,759,631 3.2295 2.173 2.179 2.186 2.152 2.329 7,165,243 2.1995 -5.06%
2016-03-02 0 3.360 3.350 3.380 3.180 3.430 2,808,000 9,426,750 3.3571 2.288 2.282 2.302 2.166 2.336 4,123,075 2.2863 6.67%
2016-03-01 0 3.150 3.150 3.170 3.110 3.190 1,216,000 3,843,480 3.1608 2.145 2.145 2.159 2.118 2.173 1,785,491 2.1526 1.61%
2016-02-29 0 3.100 3.080 3.110 3.030 3.110 914,000 2,796,302 3.0594 2.111 2.098 2.118 2.064 2.118 1,342,055 2.0836 0.32%
2016-02-26 0 3.090 3.090 3.100 3.090 3.180 702,000 2,197,020 3.1297 2.104 2.104 2.111 2.104 2.166 1,030,769 2.1314 0.00%
2016-02-25 0 3.090 3.090 3.100 3.070 3.170 998,193 3,103,944 3.1096 2.104 2.104 2.111 2.091 2.159 1,465,678 2.1178 0.32%
2016-02-24 0 3.080 3.080 3.110 3.060 3.220 1,496,000 4,673,490 3.1240 2.098 2.098 2.118 2.084 2.193 2,196,624 2.1276 -3.45%
2016-02-23 0 3.190 3.190 3.220 3.160 3.250 4,000,000 12,926,560 3.2316 2.173 2.173 2.193 2.152 2.213 5,873,327 2.2009 -1.85%
2016-02-22 0 3.250 3.240 3.280 3.180 3.280 778,000 2,516,720 3.2349 2.213 2.207 2.234 2.166 2.234 1,142,362 2.2031 1.88%
2016-02-19 0 3.190 3.160 3.190 3.140 3.250 2,392,000 7,605,400 3.1795 2.173 2.152 2.173 2.138 2.213 3,512,249 2.1654 -2.15%
2016-02-18 0 3.260 3.250 3.290 3.160 3.320 1,682,250 5,473,335 3.2536 2.220 2.213 2.241 2.152 2.261 2,470,101 2.2158 4.49%
2016-02-17 0 3.120 3.110 3.150 3.090 3.190 1,080,000 3,384,834 3.1341 2.125 2.118 2.145 2.104 2.173 1,585,798 2.1345 1.63%
2016-02-16 0 3.070 3.070 3.100 3.040 3.110 1,032,000 3,180,600 3.0820 2.091 2.091 2.111 2.070 2.118 1,515,318 2.0990 0.99%
2016-02-15 0 3.040 3.030 3.060 2.950 3.110 856,000 2,603,846 3.0419 2.070 2.064 2.084 2.009 2.118 1,256,892 2.0717 3.40%
2016-02-12 0 2.940 2.930 2.940 2.900 3.020 856,000 2,522,990 2.9474 2.002 1.995 2.002 1.975 2.057 1,256,892 2.0073 1.38%
2016-02-11 0 2.900 2.900 2.910 2.890 3.090 1,642,000 4,817,000 2.9336 1.975 1.975 1.982 1.968 2.104 2,411,001 1.9979 -7.64%
2016-02-05 0 3.140 3.140 3.160 3.090 3.170 968,000 3,037,034 3.1374 2.138 2.138 2.152 2.104 2.159 1,421,345 2.1367 1.29%
2016-02-04 0 3.100 3.080 3.110 3.060 3.140 1,162,000 3,608,874 3.1057 2.111 2.098 2.118 2.084 2.138 1,706,201 2.1152 0.98%
2016-02-03 0 3.070 3.070 3.080 3.030 3.160 1,762,016 5,426,568 3.0797 2.091 2.091 2.098 2.064 2.152 2,587,224 2.0974 -3.15%
2016-02-02 0 3.170 3.160 3.190 3.160 3.250 1,981,756 6,369,034 3.2138 2.159 2.152 2.173 2.152 2.213 2,909,875 2.1888 -0.63%
2016-02-01 0 3.190 3.160 3.190 3.050 3.200 1,920,000 6,038,344 3.1450 2.173 2.152 2.173 2.077 2.179 2,819,197 2.1419 4.59%
2016-01-29 0 3.050 3.040 3.060 2.990 3.080 1,744,000 5,313,440 3.0467 2.077 2.070 2.084 2.036 2.098 2,560,770 2.0749 2.35%
2016-01-28 0 2.980 2.980 2.990 2.890 3.000 2,492,000 7,377,357 2.9604 2.030 2.030 2.036 1.968 2.043 3,659,082 2.0162 1.36%
2016-01-27 0 2.940 2.940 2.960 2.930 3.000 1,544,000 4,564,190 2.9561 2.002 2.002 2.016 1.995 2.043 2,267,104 2.0132 0.34%
2016-01-26 0 2.930 2.910 2.930 2.900 2.970 1,194,000 3,506,780 2.9370 1.995 1.982 1.995 1.975 2.023 1,753,188 2.0002 -0.68%
2016-01-25 0 2.950 2.940 2.950 2.900 2.960 1,706,936 5,006,963 2.9333 2.009 2.002 2.009 1.975 2.016 2,506,348 1.9977 3.51%
2016-01-22 0 2.850 2.840 2.870 2.830 2.960 3,066,500 8,785,860 2.8651 1.941 1.934 1.955 1.927 2.016 4,502,639 1.9513 -1.38%
2016-01-21 0 2.890 2.880 2.890 2.850 3.090 3,680,000 10,853,360 2.9493 1.968 1.961 1.968 1.941 2.104 5,403,460 2.0086 -3.67%
2016-01-20 0 3.000 2.980 3.000 2.970 3.100 4,282,000 12,831,700 2.9967 2.043 2.030 2.043 2.023 2.111 6,287,396 2.0409 0.00%
2016-01-19 0 3.000 2.990 3.020 2.940 3.070 4,654,000 14,004,234 3.0091 2.043 2.036 2.057 2.002 2.091 6,833,615 2.0493 2.74%
2016-01-18 0 2.920 2.910 2.920 2.910 3.030 2,878,000 8,428,290 2.9285 1.989 1.982 1.989 1.982 2.064 4,225,858 1.9945 -3.95%
2016-01-15 0 3.040 3.010 3.040 2.960 3.150 2,732,000 8,332,980 3.0501 2.070 2.050 2.070 2.016 2.145 4,011,482 2.0773 -3.18%
2016-01-14 0 3.140 3.130 3.140 3.080 3.180 1,202,000 3,764,620 3.1320 2.138 2.132 2.138 2.098 2.166 1,764,935 2.1330 -1.87%
2016-01-13 0 3.200 3.180 3.200 3.150 3.260 1,292,000 4,157,627 3.2180 2.179 2.166 2.179 2.145 2.220 1,897,084 2.1916 0.00%
2016-01-12 0 3.200 3.180 3.200 3.090 3.310 2,897,500 9,269,291 3.1991 2.179 2.166 2.179 2.104 2.254 4,254,491 2.1787 -2.14%
2016-01-11 0 3.270 3.230 3.260 3.230 3.330 840,000 2,756,970 3.2821 2.227 2.200 2.220 2.200 2.268 1,233,399 2.2353 -4.11%
2016-01-08 0 3.410 3.400 3.410 3.300 3.450 2,578,000 8,823,600 3.4227 2.322 2.316 2.322 2.247 2.350 3,785,359 2.3310 0.89%
2016-01-07 0 3.380 3.360 3.390 3.320 3.540 2,510,000 8,585,719 3.4206 2.302 2.288 2.309 2.261 2.411 3,685,512 2.3296 -5.06%
2016-01-06 0 3.560 3.560 3.570 3.550 3.600 1,892,000 6,773,476 3.5801 2.425 2.425 2.431 2.418 2.452 2,778,083 2.4382 -1.11%
2016-01-05 0 3.600 3.580 3.600 3.570 3.680 3,428,273 12,432,532 3.6265 2.452 2.438 2.452 2.431 2.506 5,033,842 2.4698 -1.37%
2016-01-04 0 3.650 3.650 3.660 3.610 3.710 2,234,000 8,195,094 3.6684 2.486 2.486 2.493 2.459 2.527 3,280,253 2.4983 -1.08%
2015-12-31 0 3.690 3.690 3.700 3.680 3.720 704,542 2,607,301 3.7007 2.513 2.513 2.520 2.506 2.533 1,034,501 2.5203 -1.07%
2015-12-30 0 3.730 3.710 3.740 3.700 3.760 1,764,000 6,591,200 3.7365 2.540 2.527 2.547 2.520 2.561 2,590,137 2.5447 -0.80%
2015-12-29 0 3.760 3.750 3.760 3.720 3.780 2,294,000 8,619,830 3.7576 2.561 2.554 2.561 2.533 2.574 3,368,353 2.5591 -0.53%
2015-12-28 0 3.780 3.780 3.790 3.760 3.850 2,950,056 11,186,547 3.7920 2.574 2.574 2.581 2.561 2.622 4,331,661 2.5825 -3.08%
2015-12-24 0 3.900 3.870 3.900 3.830 3.950 567,000 2,213,270 3.9035 2.656 2.636 2.656 2.608 2.690 832,544 2.6584 0.26%
2015-12-23 0 3.890 3.880 3.890 3.840 3.960 1,912,000 7,490,352 3.9175 2.649 2.642 2.649 2.615 2.697 2,807,450 2.6680 -1.52%
2015-12-22 0 3.950 3.940 3.950 3.930 4.000 1,850,000 7,315,610 3.9544 2.690 2.683 2.690 2.677 2.724 2,716,414 2.6931 -1.00%
2015-12-21 0 3.990 3.980 3.990 3.960 4.010 1,818,000 7,240,620 3.9827 2.717 2.711 2.717 2.697 2.731 2,669,427 2.7124 -0.25%
2015-12-18 0 4.000 3.990 4.000 3.940 4.010 4,778,267 19,007,480 3.9779 2.724 2.717 2.724 2.683 2.731 7,016,081 2.7091 0.25%
2015-12-17 0 3.990 3.980 3.990 3.950 4.020 3,480,000 13,875,228 3.9871 2.717 2.711 2.717 2.690 2.738 5,109,794 2.7154 -0.50%
2015-12-16 0 4.010 4.000 4.010 3.920 4.010 882,415 3,527,993 3.9981 2.731 2.724 2.731 2.670 2.731 1,295,678 2.7229 0.75%
2015-12-15 0 3.980 3.970 3.980 3.900 4.000 4,077,118 16,099,671 3.9488 2.711 2.704 2.711 2.656 2.724 5,986,561 2.6893 0.76%
2015-12-14 0 3.950 3.950 3.970 3.900 4.010 3,516,000 13,838,654 3.9359 2.690 2.690 2.704 2.656 2.731 5,162,654 2.6805 -2.23%
2015-12-11 0 4.040 4.040 4.050 3.910 4.060 7,563,560 30,161,616 3.9878 2.751 2.751 2.758 2.663 2.765 11,105,814 2.7158 -0.49%
2015-12-10 0 4.060 4.050 4.070 4.050 4.170 2,510,000 10,274,170 4.0933 2.765 2.758 2.772 2.758 2.840 3,685,512 2.7877 -2.40%
2015-12-09 0 4.160 4.150 4.170 4.120 4.190 1,557,006 6,464,426 4.1518 2.833 2.826 2.840 2.806 2.854 2,286,201 2.8276 -0.72%
2015-12-08 0 4.190 4.160 4.190 4.140 4.210 1,059,940 4,414,089 4.1645 2.854 2.833 2.854 2.820 2.867 1,556,343 2.8362 -0.24%
2015-12-07 0 4.200 4.180 4.190 4.160 4.210 374,000 1,564,150 4.1822 2.860 2.847 2.854 2.833 2.867 549,156 2.8483 -0.47%
2015-12-04 0 4.220 4.210 4.220 4.080 4.220 3,323,000 13,769,030 4.1436 2.874 2.867 2.874 2.779 2.874 4,879,266 2.8219 1.20%
2015-12-03 0 4.170 4.150 4.170 4.140 4.220 2,252,750 9,399,819 4.1726 2.840 2.826 2.840 2.820 2.874 3,307,784 2.8417 -1.88%
2015-12-02 0 4.250 4.210 4.250 4.150 4.260 1,804,000 7,623,154 4.2257 2.894 2.867 2.894 2.826 2.901 2,648,870 2.8779 1.19%
2015-12-01 0 4.200 4.200 4.210 4.120 4.210 3,904,000 16,269,360 4.1674 2.860 2.860 2.867 2.806 2.867 5,732,367 2.8382 -0.24%
2015-11-30 0 4.210 4.220 4.230 4.120 4.220 3,690,000 15,393,620 4.1717 2.867 2.874 2.881 2.806 2.874 5,418,144 2.8411 2.43%
2015-11-27 0 4.110 4.090 4.120 4.090 4.250 2,236,273 9,240,806 4.1322 2.799 2.785 2.806 2.785 2.894 3,283,590 2.8142 -2.61%
2015-11-26 0 4.220 4.220 4.230 4.190 4.370 1,159,764 4,963,788 4.2800 2.874 2.874 2.881 2.854 2.976 1,702,918 2.9149 -3.21%
2015-11-25 0 4.360 4.330 4.360 4.320 4.370 2,002,000 8,712,335 4.3518 2.969 2.949 2.969 2.942 2.976 2,939,600 2.9638 0.00%
2015-11-24 0 4.360 4.330 4.370 4.300 4.380 2,436,000 10,582,520 4.3442 2.969 2.949 2.976 2.928 2.983 3,576,856 2.9586 0.69%
2015-11-23 0 4.330 4.290 4.330 4.270 4.350 1,790,313 7,720,495 4.3124 2.949 2.922 2.949 2.908 2.963 2,628,773 2.9369 0.70%
2015-11-20 0 4.300 4.290 4.300 4.240 4.350 2,764,000 11,895,510 4.3037 2.928 2.922 2.928 2.888 2.963 4,058,469 2.9310 -0.23%
2015-11-19 0 4.310 4.300 4.310 4.210 4.320 3,106,000 13,339,110 4.2946 2.935 2.928 2.935 2.867 2.942 4,560,638 2.9248 1.65%
2015-11-18 0 4.240 4.230 4.240 4.170 4.300 3,784,000 16,030,870 4.2365 2.888 2.881 2.888 2.840 2.928 5,556,167 2.8852 0.00%
2015-11-17 0 4.240 4.240 4.250 4.130 4.250 3,886,000 16,354,420 4.2085 2.888 2.888 2.894 2.813 2.894 5,705,937 2.8662 2.66%
2015-11-16 0 4.130 4.120 4.130 4.050 4.140 2,065,234 8,488,792 4.1103 2.813 2.806 2.813 2.758 2.820 3,032,448 2.7993 -1.20%
2015-11-13 0 4.180 4.170 4.190 4.040 4.190 2,667,029 11,047,936 4.1424 2.847 2.840 2.854 2.751 2.854 3,916,083 2.8212 1.46%
2015-11-12 0 4.120 4.100 4.110 4.070 4.140 1,696,000 6,945,150 4.0950 2.806 2.792 2.799 2.772 2.820 2,490,290 2.7889 0.24%
2015-11-11 0 4.110 4.100 4.110 4.090 4.170 1,834,000 7,546,480 4.1148 2.799 2.792 2.799 2.785 2.840 2,692,920 2.8023 -1.67%
2015-11-10 0 4.180 4.170 4.180 4.090 4.200 4,584,000 19,031,520 4.1517 2.847 2.840 2.847 2.785 2.860 6,730,832 2.8275 0.00%
2015-11-09 0 4.180 4.160 4.190 4.140 4.200 2,168,000 9,040,850 4.1701 2.847 2.833 2.854 2.820 2.860 3,183,343 2.8400 -0.95%
2015-11-06 0 4.220 4.210 4.220 4.090 4.230 6,228,000 26,078,230 4.1873 2.874 2.867 2.874 2.785 2.881 9,144,769 2.8517 3.43%
2015-11-05 0 4.080 4.070 4.080 4.010 4.160 3,710,000 15,102,910 4.0709 2.779 2.772 2.779 2.731 2.833 5,447,510 2.7724 -0.73%
2015-11-04 0 4.110 4.090 4.120 4.070 4.240 8,352,296 34,569,826 4.1390 2.799 2.785 2.806 2.772 2.888 12,263,941 2.8188 -2.61%
2015-11-03 0 4.220 4.200 4.220 4.200 4.310 1,894,000 8,023,246 4.2361 2.874 2.860 2.874 2.860 2.935 2,781,020 2.8850 -1.63%
2015-11-02 0 4.290 4.280 4.290 4.190 4.410 3,342,000 14,377,890 4.3022 2.922 2.915 2.922 2.854 3.003 4,907,164 2.9300 0.94%
2015-10-30 0 4.250 4.230 4.240 4.170 4.250 4,746,000 20,001,910 4.2145 2.894 2.881 2.888 2.840 2.894 6,968,702 2.8702 0.47%
2015-10-29 0 4.230 4.230 4.240 4.140 4.240 5,894,000 24,671,060 4.1858 2.881 2.881 2.888 2.820 2.888 8,654,347 2.8507 0.48%
2015-10-28 0 4.210 4.200 4.210 4.150 4.210 2,517,000 10,547,110 4.1903 2.867 2.860 2.867 2.826 2.867 3,695,791 2.8538 0.24%
2015-10-27 0 4.200 4.190 4.200 4.160 4.240 2,684,000 11,260,570 4.1954 2.860 2.854 2.860 2.833 2.888 3,941,002 2.8573 -0.47%
2015-10-26 0 4.220 4.210 4.220 4.130 4.230 3,226,000 13,513,650 4.1890 2.874 2.867 2.874 2.813 2.881 4,736,838 2.8529 0.96%
2015-10-23 0 4.180 4.160 4.180 4.150 4.220 3,202,000 13,377,890 4.1780 2.847 2.833 2.847 2.826 2.874 4,701,598 2.8454 0.00%
2015-10-22 0 4.180 4.170 4.200 4.080 4.190 5,882,100 24,416,071 4.1509 2.847 2.840 2.860 2.779 2.854 8,636,874 2.8270 0.48%
2015-10-20 0 4.160 4.160 4.180 4.070 4.180 4,149,600 17,120,030 4.1257 2.833 2.833 2.847 2.772 2.847 6,092,989 2.8098 0.48%
2015-10-19 0 4.140 4.130 4.150 4.010 4.160 8,582,000 35,187,248 4.1001 2.820 2.813 2.826 2.731 2.833 12,601,222 2.7924 -0.72%
2015-10-16 0 4.170 4.130 4.170 4.110 4.220 7,824,000 32,607,072 4.1676 2.840 2.813 2.840 2.799 2.874 11,488,227 2.8383 0.72%
2015-10-15 0 4.140 4.100 4.150 4.110 4.210 2,259,250 9,349,877 4.1385 2.820 2.792 2.826 2.799 2.867 3,317,328 2.8185 -0.96%
2015-10-14 0 4.180 4.170 4.190 4.150 4.310 1,382,000 5,822,760 4.2133 2.847 2.840 2.854 2.826 2.935 2,029,234 2.8694 -3.24%
2015-10-13 0 4.320 4.300 4.320 4.080 4.340 5,254,718 22,270,310 4.2382 2.942 2.928 2.942 2.779 2.956 7,715,669 2.8864 2.13%
2015-10-12 0 4.230 4.230 4.250 4.020 4.390 8,646,475 36,600,730 4.2330 2.881 2.881 2.894 2.738 2.990 12,695,893 2.8829 5.49%
2015-10-09 0 4.010 4.010 4.020 3.880 4.010 4,216,000 16,736,900 3.9699 2.731 2.731 2.738 2.642 2.731 6,190,486 2.7036 3.08%
2015-10-08 0 3.890 3.880 3.890 3.880 4.150 3,518,000 13,878,930 3.9451 2.649 2.642 2.649 2.642 2.826 5,165,591 2.6868 -5.58%
2015-10-07 0 4.120 4.120 4.130 3.940 4.150 6,230,000 25,322,880 4.0647 2.806 2.806 2.813 2.683 2.826 9,147,706 2.7682 3.78%
2015-10-06 0 3.970 3.970 3.980 3.870 4.010 5,616,600 22,255,898 3.9625 2.704 2.704 2.711 2.636 2.731 8,247,032 2.6987 1.28%
2015-10-05 0 3.920 3.910 3.940 3.790 3.930 3,894,000 15,055,708 3.8664 2.670 2.663 2.683 2.581 2.677 5,717,683 2.6332 1.82%
2015-10-02 0 3.850 3.840 3.850 3.760 3.950 6,290,000 24,031,650 3.8206 2.622 2.615 2.622 2.561 2.690 9,235,806 2.6020 0.79%
2015-09-30 0 3.820 3.820 3.840 3.760 3.840 3,998,000 15,214,040 3.8054 2.602 2.602 2.615 2.561 2.615 5,870,390 2.5917 0.53%
2015-09-29 0 3.800 3.800 3.810 3.740 3.840 3,550,000 13,454,630 3.7900 2.588 2.588 2.595 2.547 2.615 5,212,577 2.5812 -0.78%
2015-09-25 0 3.830 3.810 3.840 3.760 3.850 3,093,305 11,787,119 3.8105 2.608 2.595 2.615 2.561 2.622 4,541,998 2.5951 1.06%
2015-09-24 0 3.790 3.780 3.790 3.680 3.800 3,684,000 13,824,808 3.7527 2.581 2.574 2.581 2.506 2.588 5,409,334 2.5557 1.34%
2015-09-23 0 3.740 3.730 3.750 3.670 3.750 5,038,273 18,666,798 3.7050 2.547 2.540 2.554 2.499 2.554 7,397,856 2.5233 0.27%
2015-09-22 0 3.730 3.730 3.750 3.600 3.750 4,244,000 15,702,820 3.7000 2.540 2.540 2.554 2.452 2.554 6,231,599 2.5199 1.63%
2015-09-21 0 3.670 3.640 3.670 3.560 3.670 3,160,000 11,473,120 3.6307 2.499 2.479 2.499 2.425 2.499 4,639,928 2.4727 -0.54%
2015-09-18 0 3.690 3.680 3.720 3.560 3.720 2,762,186 10,126,234 3.6660 2.513 2.506 2.533 2.425 2.533 4,055,805 2.4967 2.22%
2015-09-17 0 3.610 3.600 3.610 3.450 3.610 3,874,000 13,802,795 3.5629 2.459 2.452 2.459 2.350 2.459 5,688,317 2.4265 3.14%
2015-09-16 0 3.500 3.500 3.520 3.290 3.520 9,242,285 31,642,694 3.4237 2.384 2.384 2.397 2.241 2.397 13,570,740 2.3317 3.86%
2015-09-15 0 3.370 3.350 3.370 3.280 3.380 2,158,000 7,224,330 3.3477 2.295 2.282 2.295 2.234 2.302 3,168,660 2.2799 0.60%
2015-09-14 0 3.350 3.330 3.350 3.300 3.400 3,868,000 12,940,440 3.3455 2.282 2.268 2.282 2.247 2.316 5,679,507 2.2784 -1.76%
2015-09-11 0 3.410 3.400 3.410 3.290 3.410 3,024,300 10,254,179 3.3906 2.322 2.316 2.322 2.241 2.322 4,440,675 2.3091 1.49%
2015-09-10 0 3.360 3.340 3.350 3.230 3.360 1,644,000 5,446,790 3.3131 2.288 2.275 2.282 2.200 2.288 2,413,937 2.2564 -0.88%
2015-09-09 0 3.390 3.370 3.400 3.220 3.430 3,626,800 12,127,995 3.3440 2.309 2.295 2.316 2.193 2.336 5,325,345 2.2774 4.95%
2015-09-08 0 3.230 3.200 3.230 3.110 3.240 3,192,000 10,116,080 3.1692 2.200 2.179 2.200 2.118 2.207 4,686,915 2.1584 3.19%
2015-09-07 0 3.130 3.110 3.130 3.020 3.150 7,564,000 23,484,240 3.1047 2.132 2.118 2.132 2.057 2.145 11,106,461 2.1145 0.00%
2015-09-04 0 3.130 3.130 3.150 3.060 3.160 7,427,800 23,128,124 3.1137 2.132 2.132 2.145 2.084 2.152 10,906,474 2.1206 0.97%
2015-09-02 0 3.100 3.100 3.110 2.980 3.110 10,785,290 33,062,235 3.0655 2.111 2.111 2.118 2.030 2.118 15,836,383 2.0877 1.64%
2015-09-01 0 3.050 3.030 3.060 2.950 3.100 5,218,503 15,838,463 3.0351 2.077 2.064 2.084 2.009 2.111 7,662,493 2.0670 3.04%
2015-08-31 0 2.960 2.960 2.970 2.930 3.040 4,262,000 12,647,100 2.9674 2.016 2.016 2.023 1.995 2.070 6,258,029 2.0209 0.34%
2015-08-28 0 2.950 2.940 2.950 2.910 3.000 4,572,000 13,480,180 2.9484 2.009 2.002 2.009 1.982 2.043 6,713,212 2.0080 0.68%
2015-08-27 0 2.930 2.920 2.960 2.890 3.030 5,520,000 16,269,260 2.9473 1.995 1.989 2.016 1.968 2.064 8,105,191 2.0073 0.69%
2015-08-26 0 2.910 2.900 2.920 2.870 3.060 6,608,000 19,355,696 2.9291 1.982 1.975 1.989 1.955 2.084 9,702,736 1.9949 10.65%
2015-08-25 0 2.630 2.630 2.650 2.580 2.750 3,457,705 9,135,104 2.6420 1.791 1.791 1.805 1.757 1.873 5,077,058 1.7993 -1.87%
2015-08-24 0 2.680 2.670 2.680 2.560 2.800 2,336,000 6,286,110 2.6910 1.825 1.818 1.825 1.743 1.907 3,430,023 1.8327 -5.63%
2015-08-21 0 2.840 2.820 2.860 2.810 2.980 3,928,160 11,299,459 2.8765 1.934 1.921 1.948 1.914 2.030 5,767,842 1.9590 -4.70%
2015-08-20 0 2.980 2.960 3.000 2.950 3.030 2,002,000 5,962,940 2.9785 2.030 2.016 2.043 2.009 2.064 2,939,600 2.0285 1.02%
2015-08-19 0 2.950 2.960 2.990 2.930 3.040 6,901,824 20,617,951 2.9873 2.009 2.016 2.036 1.995 2.070 10,134,167 2.0345 -0.67%
2015-08-18 0 2.970 2.960 2.980 2.950 3.100 4,484,000 13,463,692 3.0026 2.023 2.016 2.030 2.009 2.111 6,583,999 2.0449 -2.30%
2015-08-17 0 3.040 3.020 3.040 3.000 3.170 6,272,000 19,330,352 3.0820 2.070 2.057 2.070 2.043 2.159 9,209,376 2.0990 -3.49%
2015-08-14 0 3.150 3.120 3.150 3.040 3.160 3,134,175 9,795,315 3.1253 2.145 2.125 2.145 2.070 2.152 4,602,008 2.1285 1.61%
2015-08-13 0 3.100 3.080 3.110 3.060 3.150 3,955,131 12,231,851 3.0927 2.111 2.098 2.118 2.084 2.145 5,807,444 2.1062 -0.32%
2015-08-12 0 3.110 3.100 3.110 3.080 3.170 3,124,000 9,719,550 3.1113 2.118 2.111 2.118 2.098 2.159 4,587,068 2.1189 -0.32%
2015-08-11 0 3.120 3.100 3.120 3.100 3.220 1,624,000 5,099,560 3.1401 2.125 2.111 2.125 2.111 2.193 2,384,571 2.1386 -0.32%
2015-08-10 0 3.130 3.120 3.150 3.110 3.290 3,976,000 12,556,520 3.1581 2.132 2.125 2.145 2.118 2.241 5,838,087 2.1508 0.97%
2015-08-07 0 3.100 3.090 3.110 3.010 3.150 4,160,000 12,902,930 3.1017 2.111 2.104 2.118 2.050 2.145 6,108,260 2.1124 2.99%
2015-08-06 0 3.010 3.000 3.010 3.000 3.250 8,376,000 25,908,010 3.0931 2.050 2.043 2.050 2.043 2.213 12,298,746 2.1066 -7.38%
2015-08-05 0 3.250 3.230 3.250 3.230 3.390 2,478,000 8,102,630 3.2698 2.213 2.200 2.213 2.200 2.309 3,638,526 2.2269 -0.31%
2015-08-04 0 3.260 3.240 3.260 3.220 3.470 3,066,000 10,109,370 3.2973 2.220 2.207 2.220 2.193 2.363 4,501,905 2.2456 -3.26%
2015-08-03 0 3.370 3.350 3.390 3.350 3.530 1,178,000 4,016,884 3.4099 2.295 2.282 2.309 2.282 2.404 1,729,695 2.3223 -1.17%
2015-07-31 0 3.410 3.400 3.410 3.310 3.490 4,306,000 14,604,908 3.3918 2.322 2.316 2.322 2.254 2.377 6,322,636 2.3099 2.10%
2015-07-30 0 3.340 3.340 3.360 3.330 3.500 1,462,124 4,976,871 3.4039 2.275 2.275 2.288 2.268 2.384 2,146,883 2.3182 -1.47%
2015-07-29 0 3.390 3.380 3.390 3.380 3.520 1,912,000 6,522,620 3.4114 2.309 2.302 2.309 2.302 2.397 2,807,450 2.3233 -2.02%
2015-07-28 0 3.460 3.450 3.480 3.330 3.520 1,832,000 6,367,420 3.4757 2.356 2.350 2.370 2.268 2.397 2,689,984 2.3671 1.17%
2015-07-27 0 3.420 3.400 3.450 3.360 3.700 2,976,000 10,383,920 3.4892 2.329 2.316 2.350 2.288 2.520 4,369,755 2.3763 -7.07%
2015-07-24 0 3.680 3.680 3.690 3.590 3.720 1,122,225 4,131,566 3.6816 2.506 2.506 2.513 2.445 2.533 1,647,798 2.5073 0.55%
2015-07-23 0 3.660 3.650 3.660 3.540 3.670 930,754 3,359,559 3.6095 2.493 2.486 2.493 2.411 2.499 1,366,656 2.4582 2.23%
2015-07-22 0 3.580 3.550 3.590 3.510 3.640 642,000 2,282,100 3.5547 2.438 2.418 2.445 2.390 2.479 942,669 2.4209 -0.83%
2015-07-21 0 3.610 3.600 3.610 3.580 3.630 1,036,000 3,730,280 3.6007 2.459 2.452 2.459 2.438 2.472 1,521,192 2.4522 0.84%
2015-07-20 0 3.580 3.570 3.580 3.570 3.700 1,355,885 4,887,007 3.6043 2.438 2.431 2.438 2.431 2.520 1,990,889 2.4547 -0.83%
2015-07-17 0 3.610 3.610 3.630 3.500 3.640 1,336,000 4,789,320 3.5848 2.459 2.459 2.472 2.384 2.479 1,961,691 2.4414 0.00%
2015-07-16 0 3.610 3.610 3.620 3.510 3.650 1,348,000 4,847,020 3.5957 2.459 2.459 2.465 2.390 2.486 1,979,311 2.4488 1.12%
2015-07-15 0 3.570 3.570 3.580 3.570 3.770 3,685,045 13,536,855 3.6735 2.431 2.431 2.438 2.431 2.568 5,410,868 2.5018 -3.25%
2015-07-14 0 3.690 3.670 3.700 3.600 3.750 4,074,000 14,903,640 3.6582 2.513 2.499 2.520 2.452 2.554 5,981,983 2.4914 2.22%
2015-07-13 0 3.610 3.600 3.640 3.510 3.690 3,208,000 11,537,800 3.5966 2.459 2.452 2.479 2.390 2.513 4,710,408 2.4494 0.84%
2015-07-10 0 3.580 3.570 3.590 3.450 3.630 4,670,000 16,722,310 3.5808 2.438 2.431 2.445 2.350 2.472 6,857,109 2.4387 8.81%
2015-07-09 0 3.290 3.240 3.290 3.060 3.350 8,247,937 26,750,217 3.2433 2.241 2.207 2.241 2.084 2.282 12,110,707 2.2088 9.67%
2015-07-08 0 3.000 2.980 3.040 2.910 3.300 12,464,000 38,329,376 3.0752 2.043 2.030 2.070 1.982 2.247 18,301,286 2.0944 -6.54%
2015-07-07 0 3.210 3.200 3.210 3.170 3.360 6,180,116 19,854,948 3.2127 2.186 2.179 2.186 2.159 2.288 9,074,460 2.1880 0.00%
2015-07-06 0 3.210 3.200 3.220 3.110 3.470 6,513,750 20,978,737 3.2207 2.186 2.179 2.193 2.118 2.363 9,564,345 2.1934 -5.03%
2015-07-03 0 3.380 3.380 3.390 3.370 3.620 4,630,000 15,853,372 3.4241 2.302 2.302 2.309 2.295 2.465 6,798,376 2.3319 -3.70%
2015-07-02 0 3.510 3.520 3.540 3.510 3.740 5,604,130 20,197,482 3.6040 2.390 2.397 2.411 2.390 2.547 8,228,721 2.4545 -5.90%
2015-06-30 0 3.730 3.710 3.750 3.570 3.780 3,760,000 13,891,430 3.6945 2.540 2.527 2.554 2.431 2.574 5,520,927 2.5161 3.04%
2015-06-29 0 3.620 3.600 3.640 3.470 3.770 2,842,000 10,248,440 3.6061 2.465 2.452 2.479 2.363 2.568 4,172,999 2.4559 -4.49%
2015-06-26 0 3.790 3.780 3.800 3.750 3.930 3,064,000 11,761,983 3.8388 2.581 2.574 2.588 2.554 2.677 4,498,968 2.6144 -3.32%
2015-06-25 0 3.920 3.920 3.930 3.900 3.980 1,276,000 5,021,954 3.9357 2.670 2.670 2.677 2.656 2.711 1,873,591 2.6804 0.00%
2015-06-24 0 3.920 3.910 3.940 3.910 4.110 1,952,000 7,730,166 3.9601 2.670 2.663 2.683 2.663 2.799 2,866,183 2.6970 -3.92%
2015-06-23 0 4.080 4.050 4.090 3.910 4.150 1,726,126 6,980,832 4.0442 2.779 2.758 2.785 2.663 2.826 2,534,525 2.7543 1.24%
2015-06-22 0 4.030 4.000 4.040 3.880 4.090 868,000 3,494,530 4.0260 2.745 2.724 2.751 2.642 2.785 1,274,512 2.7419 1.00%
2015-06-19 0 3.990 3.960 4.020 3.960 4.150 1,807,075 7,312,541 4.0466 2.717 2.697 2.738 2.697 2.826 2,653,385 2.7559 -2.92%
2015-06-18 0 4.110 4.080 4.120 4.000 4.170 2,166,000 8,831,450 4.0773 2.799 2.779 2.806 2.724 2.840 3,180,406 2.7768 1.48%
2015-06-17 0 4.050 4.020 4.050 3.920 4.060 3,436,000 13,731,452 3.9963 2.758 2.738 2.758 2.670 2.765 5,045,188 2.7217 2.02%
2015-06-16 0 3.970 3.950 3.970 3.950 4.020 2,437,439 9,665,550 3.9655 2.704 2.690 2.704 2.690 2.738 3,578,969 2.7007 2.85%
2015-06-15 0 3.860 3.850 3.870 3.850 4.070 4,072,000 15,978,030 3.9239 2.629 2.622 2.636 2.622 2.772 5,979,046 2.6723 -5.16%
2015-06-12 0 4.070 4.040 4.080 4.030 4.120 4,202,000 17,086,840 4.0664 2.772 2.751 2.779 2.745 2.806 6,169,930 2.7694 1.50%
2015-06-11 0 4.010 4.000 4.020 3.910 4.150 10,824,095 43,422,877 4.0117 2.731 2.724 2.738 2.663 2.826 15,893,361 2.7321 -2.91%
2015-06-10 0 4.130 4.120 4.130 4.100 4.210 6,080,000 25,317,330 4.1640 2.813 2.806 2.813 2.792 2.867 8,927,456 2.8359 -1.20%
2015-06-09 0 4.180 4.170 4.190 4.130 4.440 3,330,000 14,087,160 4.2304 2.847 2.840 2.854 2.813 3.024 4,889,544 2.8811 -5.22%
2015-06-08 0 4.410 4.410 4.420 4.380 4.770 4,555,738 20,129,663 4.4185 3.003 3.003 3.010 2.983 3.249 6,689,334 3.0092 -2.65%
2015-06-05 0 4.530 4.520 4.540 4.450 4.580 1,598,292 7,216,929 4.5154 3.085 3.078 3.092 3.031 3.119 2,346,823 3.0752 2.03%
2015-06-04 0 4.440 4.440 4.480 4.440 4.790 5,270,000 23,929,230 4.5407 3.024 3.024 3.051 3.024 3.262 7,738,108 3.0924 -6.72%
2015-06-03 0 4.760 4.750 4.760 4.740 4.880 1,872,000 8,968,554 4.7909 3.242 3.235 3.242 3.228 3.323 2,748,717 3.2628 -1.86%
2015-06-02 0 4.850 4.820 4.850 4.760 4.860 2,125,645 10,195,622 4.7965 3.303 3.283 3.303 3.242 3.310 3,121,152 3.2666 0.00%
2015-06-01 0 4.850 4.830 4.850 4.730 4.880 2,382,000 11,435,948 4.8010 3.303 3.289 3.303 3.221 3.323 3,497,566 3.2697 1.25%
2015-05-29 0 4.790 4.780 4.790 4.780 4.910 4,277,321 20,692,264 4.8377 3.262 3.255 3.262 3.255 3.344 6,280,526 3.2947 -1.44%
2015-05-28 0 4.860 4.840 4.860 4.800 5.100 4,106,000 20,274,632 4.9378 3.310 3.296 3.310 3.269 3.473 6,028,970 3.3629 -2.41%
2015-05-27 0 4.980 4.960 4.980 4.890 5.100 2,411,214 11,955,865 4.9584 3.392 3.378 3.392 3.330 3.473 3,540,462 3.3769 -1.39%
2015-05-26 0 5.050 5.040 5.050 5.020 5.120 3,485,000 17,633,950 5.0600 3.439 3.432 3.439 3.419 3.487 5,117,136 3.4461 0.80%
2015-05-22 0 5.010 4.970 5.020 4.960 5.100 2,154,360 10,767,743 4.9981 3.412 3.385 3.419 3.378 3.473 3,163,315 3.4039 -0.60%
2015-05-21 0 5.040 5.030 5.040 5.020 5.100 2,006,188 10,130,992 5.0499 3.432 3.426 3.432 3.419 3.473 2,945,749 3.4392 -0.98%
2015-05-20 0 5.090 5.070 5.090 5.040 5.140 1,728,000 8,764,822 5.0722 3.467 3.453 3.467 3.432 3.501 2,537,277 3.4544 0.39%
2015-05-19 0 5.070 5.030 5.070 4.940 5.080 2,476,360 12,460,925 5.0320 3.453 3.426 3.453 3.364 3.460 3,636,118 3.4270 1.81%
2015-05-18 0 4.980 4.960 4.980 4.930 5.010 846,000 4,206,274 4.9720 3.392 3.378 3.392 3.358 3.412 1,242,209 3.3861 -1.19%
2015-05-15 0 5.040 5.030 5.040 4.990 5.160 2,342,679 11,824,541 5.0474 3.432 3.426 3.432 3.398 3.514 3,439,830 3.4375 0.20%
2015-05-14 0 5.030 5.020 5.030 4.990 5.150 1,158,000 5,820,380 5.0262 3.426 3.419 3.426 3.398 3.507 1,700,328 3.4231 -1.18%
2015-05-13 0 5.090 5.080 5.090 4.780 5.180 6,138,839 30,613,512 4.9869 3.467 3.460 3.467 3.255 3.528 9,013,852 3.3963 7.38%
2015-05-12 0 4.890 4.860 4.890 4.860 4.950 2,006,878 9,809,963 4.8882 3.228 3.208 3.228 3.208 3.268 3,040,014 3.2269 -1.41%
2015-05-11 0 4.960 4.950 4.960 4.820 4.970 2,751,530 13,487,274 4.9017 3.274 3.268 3.274 3.182 3.281 4,168,012 3.2359 1.43%
2015-05-08 0 4.890 4.880 4.890 4.730 4.950 1,970,000 9,559,700 4.8526 3.228 3.222 3.228 3.123 3.268 2,984,152 3.2035 1.45%
2015-05-07 0 4.820 4.800 4.830 4.750 4.850 2,030,160 9,743,175 4.7992 3.182 3.169 3.189 3.136 3.202 3,075,282 3.1682 0.00%
2015-05-06 0 4.820 4.800 4.840 4.800 4.950 1,584,000 7,699,680 4.8609 3.182 3.169 3.195 3.169 3.268 2,399,440 3.2089 -1.83%
2015-05-05 0 4.910 4.900 4.920 4.780 4.940 4,350,000 21,211,860 4.8763 3.241 3.235 3.248 3.156 3.261 6,589,371 3.2191 -0.61%
2015-05-04 0 4.940 4.910 4.950 4.820 4.970 1,531,738 7,501,250 4.8972 3.261 3.241 3.268 3.182 3.281 2,320,273 3.2329 1.44%
2015-04-30 0 4.870 4.830 4.870 4.790 4.900 2,128,000 10,307,260 4.8436 3.215 3.189 3.215 3.162 3.235 3,223,490 3.1975 0.41%
2015-04-29 0 4.850 4.840 4.860 4.810 4.890 2,358,000 11,426,600 4.8459 3.202 3.195 3.208 3.175 3.228 3,571,893 3.1990 0.21%
2015-04-28 0 4.840 4.830 4.850 4.800 4.970 4,547,150 22,204,206 4.8831 3.195 3.189 3.202 3.169 3.281 6,888,013 3.2236 -3.01%
2015-04-27 0 4.990 4.960 5.000 4.900 5.000 4,272,989 21,275,195 4.9790 3.294 3.274 3.301 3.235 3.301 6,472,714 3.2869 3.10%
2015-04-24 0 4.840 4.830 4.870 4.780 5.070 5,550,000 26,941,760 4.8544 3.195 3.189 3.215 3.156 3.347 8,407,128 3.2046 -3.01%
2015-04-23 0 4.990 4.980 4.990 4.960 5.100 1,842,407 9,227,934 5.0086 3.294 3.288 3.294 3.274 3.367 2,790,874 3.3065 -1.58%
2015-04-22 0 5.070 5.040 5.070 4.880 5.100 4,072,000 20,501,415 5.0347 3.347 3.327 3.347 3.222 3.367 6,168,257 3.3237 2.42%
2015-04-21 0 4.950 4.910 4.950 4.800 5.040 5,205,042 25,808,312 4.9583 3.268 3.241 3.268 3.169 3.327 7,884,586 3.2733 1.64%
2015-04-20 0 4.870 4.820 4.870 4.710 5.180 17,074,000 85,001,767 4.9784 3.215 3.182 3.215 3.109 3.420 25,863,658 3.2865 -5.80%
2015-04-17 0 5.170 5.140 5.180 5.130 5.480 4,744,935 24,893,337 5.2463 3.413 3.393 3.420 3.387 3.618 7,187,617 3.4634 -5.48%
2015-04-16 0 5.470 5.450 5.470 5.270 5.470 6,319,607 34,242,878 5.4185 3.611 3.598 3.611 3.479 3.611 9,572,927 3.5771 0.55%
2015-04-15 0 5.440 5.430 5.440 5.300 5.500 6,344,000 34,262,940 5.4008 3.591 3.585 3.591 3.499 3.631 9,609,877 3.5654 0.00%
2015-04-14 0 5.440 5.440 5.460 5.260 5.540 18,207,609 99,064,528 5.4408 3.591 3.591 3.604 3.472 3.657 27,580,847 3.5918 3.03%
2015-04-13 0 5.280 5.260 5.280 5.110 5.380 19,489,478 101,687,645 5.2176 3.486 3.472 3.486 3.373 3.552 29,522,619 3.4444 8.20%
2015-04-10 0 4.880 4.870 4.880 4.750 4.960 15,297,250 74,194,587 4.8502 3.222 3.215 3.222 3.136 3.274 23,172,241 3.2019 -1.21%
2015-04-09 0 4.940 4.910 4.960 4.700 5.210 15,258,000 75,069,520 4.9200 3.261 3.241 3.274 3.103 3.439 23,112,785 3.2480 5.56%
2015-04-08 0 4.680 4.660 4.680 4.500 4.740 13,284,000 61,730,190 4.6470 3.090 3.076 3.090 2.971 3.129 20,122,574 3.0677 4.00%
2015-04-02 0 4.500 4.480 4.510 4.480 4.550 3,370,000 15,176,200 4.5033 2.971 2.957 2.977 2.957 3.004 5,104,869 2.9729 0.00%
2015-04-01 0 4.500 4.480 4.500 4.420 4.510 1,767,500 7,914,872 4.4780 2.971 2.957 2.971 2.918 2.977 2,677,405 2.9562 2.83%
2015-03-31 0 4.520 4.510 4.520 4.490 4.800 1,829,887 8,256,722 4.5121 2.889 2.883 2.889 2.870 3.068 2,862,960 2.8840 0.00%
2015-03-30 0 4.520 4.510 4.520 4.440 4.560 3,119,738 14,071,421 4.5104 2.889 2.883 2.889 2.838 2.915 4,881,003 2.8829 0.22%
2015-03-27 0 4.510 4.500 4.510 4.500 4.620 972,000 4,382,100 4.5083 2.883 2.876 2.883 2.876 2.953 1,520,748 2.8815 -0.88%
2015-03-26 0 4.550 4.510 4.550 4.500 4.630 2,495,865 11,314,278 4.5332 2.908 2.883 2.908 2.876 2.959 3,904,919 2.8974 0.22%
2015-03-25 0 4.540 4.540 4.550 4.500 4.570 2,736,320 12,431,965 4.5433 2.902 2.902 2.908 2.876 2.921 4,281,125 2.9039 0.67%
2015-03-24 0 4.510 4.500 4.520 4.490 4.600 3,995,214 18,098,905 4.5301 2.883 2.876 2.889 2.870 2.940 6,250,734 2.8955 -0.44%
2015-03-23 0 4.530 4.510 4.530 4.500 4.610 3,576,000 16,207,120 4.5322 2.895 2.883 2.895 2.876 2.947 5,594,851 2.8968 0.67%
2015-03-20 0 4.500 4.500 4.510 4.490 4.620 5,132,254 23,231,670 4.5266 2.876 2.876 2.883 2.870 2.953 8,029,696 2.8932 -1.10%
2015-03-19 0 4.550 4.510 4.550 4.460 4.670 6,884,000 31,273,380 4.5429 2.908 2.883 2.908 2.851 2.985 10,770,400 2.9036 -2.36%
2015-03-18 0 4.660 4.650 4.660 4.640 4.870 3,746,000 17,570,586 4.6905 2.978 2.972 2.978 2.966 3.113 5,860,825 2.9980 -4.31%
2015-03-17 0 4.870 4.830 4.880 4.750 4.870 4,609,607 22,233,790 4.8234 3.113 3.087 3.119 3.036 3.113 7,211,986 3.0829 1.88%
2015-03-16 0 4.780 4.770 4.780 4.690 4.820 1,620,705 7,722,819 4.7651 3.055 3.049 3.055 2.998 3.081 2,535,683 3.0457 1.06%
2015-03-13 0 4.730 4.710 4.730 4.680 4.810 1,402,000 6,660,001 4.7504 3.023 3.010 3.023 2.991 3.074 2,193,507 3.0362 -1.66%
2015-03-12 0 4.810 4.800 4.810 4.750 4.840 608,000 2,916,030 4.7961 3.074 3.068 3.074 3.036 3.094 951,250 3.0655 -1.23%
2015-03-11 0 4.870 4.830 4.880 4.560 4.880 3,684,000 17,648,646 4.7906 3.113 3.087 3.119 2.915 3.119 5,763,823 3.0620 5.18%
2015-03-10 0 4.630 4.620 4.640 4.600 4.740 1,903,000 8,853,820 4.6526 2.959 2.953 2.966 2.940 3.030 2,977,349 2.9737 -2.94%
2015-03-09 0 4.770 4.750 4.780 4.670 4.860 2,698,000 12,920,582 4.7889 3.049 3.036 3.055 2.985 3.106 4,221,171 3.0609 -1.85%
2015-03-06 0 4.860 4.840 4.870 4.730 4.880 3,744,000 18,009,076 4.8101 3.106 3.094 3.113 3.023 3.119 5,857,696 3.0744 1.25%
2015-03-05 0 4.800 4.790 4.800 4.680 4.850 3,674,522 17,615,746 4.7940 3.068 3.062 3.068 2.991 3.100 5,748,994 3.0641 3.45%
2015-03-04 0 4.640 4.630 4.640 4.530 4.680 1,738,000 8,076,170 4.6468 2.966 2.959 2.966 2.895 2.991 2,719,198 2.9701 0.65%
2015-03-03 0 4.610 4.600 4.610 4.530 4.630 2,278,000 10,461,700 4.5925 2.947 2.940 2.947 2.895 2.959 3,564,058 2.9353 0.22%
2015-03-02 0 4.600 4.570 4.610 4.510 4.610 1,366,000 6,225,720 4.5576 2.940 2.921 2.947 2.883 2.947 2,137,183 2.9130 0.44%
2015-02-27 0 4.580 4.540 4.580 4.490 4.580 2,294,000 10,373,130 4.5219 2.927 2.902 2.927 2.870 2.927 3,589,090 2.8902 2.00%
2015-02-26 0 4.490 4.490 4.500 4.480 4.520 2,823,018 12,692,730 4.4962 2.870 2.870 2.876 2.863 2.889 4,416,768 2.8738 -0.66%
2015-02-25 0 4.520 4.510 4.520 4.470 4.570 3,054,000 13,714,990 4.4908 2.889 2.883 2.889 2.857 2.921 4,778,153 2.8704 -1.31%
2015-02-24 0 4.580 4.560 4.580 4.350 4.580 2,847,607 12,774,749 4.4861 2.927 2.915 2.927 2.780 2.927 4,455,239 2.8674 4.33%
2015-02-23 0 4.390 4.380 4.390 4.290 4.410 1,754,000 7,676,560 4.3766 2.806 2.800 2.806 2.742 2.819 2,744,230 2.7973 1.62%
2015-02-18 0 4.320 4.320 4.330 4.260 4.330 498,400 2,145,520 4.3048 2.761 2.761 2.768 2.723 2.768 779,774 2.7515 0.47%
2015-02-17 0 4.300 4.300 4.310 4.220 4.310 888,000 3,811,600 4.2923 2.748 2.748 2.755 2.697 2.755 1,389,325 2.7435 0.70%
2015-02-16 0 4.270 4.260 4.280 4.130 4.290 1,760,586 7,486,181 4.2521 2.729 2.723 2.736 2.640 2.742 2,754,535 2.7178 3.14%
2015-02-13 0 4.140 4.130 4.150 4.110 4.170 1,176,000 4,867,440 4.1390 2.646 2.640 2.653 2.627 2.665 1,839,917 2.6455 0.00%
2015-02-12 0 4.140 4.130 4.150 4.100 4.170 1,014,843 4,200,590 4.1392 2.646 2.640 2.653 2.621 2.665 1,587,778 2.6456 0.24%
2015-02-11 0 4.130 4.130 4.140 3.980 4.150 2,156,000 8,853,830 4.1066 2.640 2.640 2.646 2.544 2.653 3,373,182 2.6248 2.99%
2015-02-10 0 4.010 4.000 4.050 3.950 4.050 712,180 2,861,651 4.0182 2.563 2.557 2.589 2.525 2.589 1,114,245 2.5682 1.52%
2015-02-09 0 3.950 3.950 3.990 3.910 3.990 4,882,000 19,283,640 3.9499 2.525 2.525 2.550 2.499 2.550 7,638,160 2.5246 0.25%
2015-02-06 0 3.940 3.910 3.950 3.850 3.980 2,104,000 8,242,590 3.9176 2.518 2.499 2.525 2.461 2.544 3,291,825 2.5040 0.51%
2015-02-05 0 3.920 3.910 3.920 3.890 4.040 1,272,870 5,011,084 3.9368 2.506 2.499 2.506 2.486 2.582 1,991,476 2.5163 -2.73%
2015-02-04 0 4.030 4.020 4.040 3.970 4.070 1,908,810 7,689,738 4.0286 2.576 2.569 2.582 2.537 2.601 2,986,439 2.5749 0.75%
2015-02-03 0 4.000 3.990 4.000 3.970 4.060 1,780,200 7,129,576 4.0049 2.557 2.550 2.557 2.537 2.595 2,785,222 2.5598 -0.25%
2015-02-02 0 4.010 3.980 4.010 3.930 4.060 3,205,986 12,876,889 4.0165 2.563 2.544 2.563 2.512 2.595 5,015,943 2.5672 -1.72%
2015-01-30 0 4.080 4.060 4.080 4.050 4.140 3,155,571 12,832,945 4.0668 2.608 2.595 2.608 2.589 2.646 4,937,066 2.5993 -1.45%
2015-01-29 0 4.140 4.130 4.140 4.000 4.150 6,823,560 28,013,507 4.1054 2.646 2.640 2.646 2.557 2.653 10,675,839 2.6240 4.81%
2015-01-28 0 3.950 3.950 3.960 3.910 3.990 1,821,400 7,202,388 3.9543 2.525 2.525 2.531 2.499 2.550 2,849,681 2.5274 0.77%
2015-01-27 0 3.920 3.910 3.930 3.870 3.950 2,710,000 10,618,080 3.9181 2.506 2.499 2.512 2.474 2.525 4,239,946 2.5043 0.26%
2015-01-26 0 3.910 3.900 3.910 3.850 3.920 1,976,000 7,701,008 3.8973 2.499 2.493 2.499 2.461 2.506 3,091,562 2.4910 2.89%
2015-01-23 0 3.800 3.790 3.800 3.760 3.830 2,704,889 10,272,824 3.7979 2.429 2.422 2.429 2.403 2.448 4,231,949 2.4274 0.26%
2015-01-22 0 3.790 3.770 3.780 3.740 3.800 1,918,316 7,228,814 3.7683 2.422 2.410 2.416 2.390 2.429 3,001,312 2.4086 1.61%
2015-01-21 0 3.730 3.730 3.740 3.680 3.780 1,880,000 6,991,690 3.7190 2.384 2.384 2.390 2.352 2.416 2,941,364 2.3770 1.08%
2015-01-20 0 3.690 3.690 3.710 3.660 3.830 3,138,000 11,678,590 3.7217 2.358 2.358 2.371 2.339 2.448 4,909,575 2.3787 -1.07%
2015-01-19 0 3.730 3.730 3.740 3.690 3.920 5,076,000 19,061,960 3.7553 2.384 2.384 2.390 2.358 2.506 7,941,684 2.4002 -4.85%
2015-01-16 0 3.920 3.920 3.950 3.870 4.060 2,765,481 10,874,225 3.9321 2.506 2.506 2.525 2.474 2.595 4,326,749 2.5133 -2.24%
2015-01-15 0 4.010 4.000 4.040 3.830 4.370 4,508,000 18,071,820 4.0088 2.563 2.557 2.582 2.448 2.793 7,053,016 2.5623 4.16%
2015-01-14 0 3.850 3.830 3.850 3.780 3.900 2,976,000 11,378,994 3.8236 2.461 2.448 2.461 2.416 2.493 4,656,117 2.4439 2.12%
2015-01-13 0 3.770 3.770 3.780 3.760 3.840 758,400 2,866,808 3.7801 2.410 2.410 2.416 2.403 2.454 1,186,559 2.4161 0.00%
2015-01-12 0 3.770 3.770 3.800 3.750 3.840 3,282,000 12,469,268 3.7993 2.410 2.410 2.429 2.397 2.454 5,134,871 2.4284 -1.31%
2015-01-09 0 3.820 3.810 3.820 3.780 3.900 4,116,000 15,796,220 3.8378 2.442 2.435 2.442 2.416 2.493 6,439,711 2.4529 0.26%
2015-01-08 0 3.810 3.800 3.830 3.780 3.900 1,610,000 6,171,420 3.8332 2.435 2.429 2.448 2.416 2.493 2,518,934 2.4500 -2.31%
2015-01-07 0 3.900 3.920 3.930 3.630 3.930 11,003,194 41,955,320 3.8130 2.493 2.506 2.512 2.320 2.512 17,215,108 2.4371 0.00%
2015-01-06 0 3.900 3.890 3.900 3.830 3.950 1,324,000 5,173,292 3.9073 2.493 2.486 2.493 2.448 2.525 2,071,472 2.4974 1.04%
2015-01-05 0 3.860 3.860 3.890 3.860 3.970 2,906,000 11,383,950 3.9174 2.467 2.467 2.486 2.467 2.537 4,546,598 2.5038 -1.28%
2015-01-02 0 3.910 3.910 3.940 3.820 3.940 1,836,000 7,171,340 3.9060 2.499 2.499 2.518 2.442 2.518 2,872,524 2.4965 2.36%
2014-12-31 0 3.820 3.790 3.840 3.730 3.850 3,980,000 15,141,860 3.8045 2.442 2.422 2.454 2.384 2.461 6,226,931 2.4317 1.60%
2014-12-30 0 3.760 3.750 3.760 3.700 3.790 3,704,000 13,890,100 3.7500 2.403 2.397 2.403 2.365 2.422 5,795,114 2.3969 0.00%
2014-12-29 0 3.760 3.750 3.770 3.720 3.830 2,354,000 8,846,960 3.7583 2.403 2.397 2.410 2.378 2.448 3,682,964 2.4021 0.27%
2014-12-24 0 3.750 3.830 3.840 3.700 3.830 4,443,000 16,687,520 3.7559 2.397 2.448 2.454 2.365 2.448 6,951,320 2.4006 -2.60%
2014-12-23 0 3.850 3.850 3.860 3.420 3.870 17,595,000 65,505,030 3.7229 2.461 2.461 2.467 2.186 2.474 27,528,355 2.3795 10.95%
2014-12-22 0 3.470 3.460 3.470 3.160 3.800 12,888,000 44,327,890 3.4395 2.218 2.211 2.218 2.020 2.429 20,163,992 2.1984 8.44%
2014-12-19 0 3.200 3.180 3.190 3.140 3.740 15,334,000 50,803,110 3.3131 2.045 2.033 2.039 2.007 2.390 23,990,895 2.1176 -13.28%
2014-12-18 0 3.690 3.690 3.700 3.630 4.110 8,633,500 32,419,819 3.7551 2.358 2.358 2.365 2.320 2.627 13,507,590 2.4001 -9.78%
2014-12-17 0 4.090 4.080 4.090 3.950 4.100 3,837,500 15,540,876 4.0497 2.614 2.608 2.614 2.525 2.621 6,003,982 2.5884 1.49%
2014-12-16 0 4.030 4.030 4.040 4.010 4.120 846,367 3,419,091 4.0397 2.576 2.576 2.582 2.563 2.633 1,324,188 2.5820 -1.23%
2014-12-15 0 4.080 4.060 4.090 3.920 4.090 2,827,800 11,406,700 4.0338 2.608 2.595 2.614 2.506 2.614 4,424,250 2.5782 2.77%
2014-12-12 0 3.970 3.950 3.970 3.800 4.060 860,000 3,405,280 3.9596 2.537 2.525 2.537 2.429 2.595 1,345,518 2.5308 0.51%
2014-12-11 0 3.950 3.930 3.960 3.890 4.000 985,446 3,891,847 3.9493 2.525 2.512 2.531 2.486 2.557 1,541,785 2.5242 -2.47%
2014-12-10 0 4.050 4.020 4.050 3.860 4.060 2,643,300 10,477,184 3.9637 2.589 2.569 2.589 2.467 2.595 4,135,590 2.5334 4.11%
2014-12-09 0 3.890 3.870 3.900 3.800 3.900 1,219,696 4,725,521 3.8743 2.486 2.474 2.493 2.429 2.493 1,908,282 2.4763 -0.26%
2014-12-08 0 3.900 3.890 3.900 3.870 4.000 1,320,000 5,165,500 3.9133 2.493 2.486 2.493 2.474 2.557 2,065,213 2.5012 -2.50%
2014-12-05 0 4.000 3.990 4.000 3.930 4.050 1,088,000 4,355,240 4.0030 2.557 2.550 2.557 2.512 2.589 1,702,236 2.5585 -0.74%
2014-12-04 0 4.030 4.010 4.030 3.910 4.030 1,934,000 7,729,740 3.9968 2.576 2.563 2.576 2.499 2.576 3,025,850 2.5546 4.13%
2014-12-03 0 3.870 3.840 3.890 3.770 4.040 4,282,000 16,750,590 3.9119 2.474 2.454 2.486 2.410 2.582 6,699,427 2.5003 -2.27%
2014-12-02 0 3.960 3.930 3.960 3.900 4.010 2,100,186 8,284,661 3.9447 2.531 2.512 2.531 2.493 2.563 3,285,858 2.5213 1.02%
2014-12-01 0 3.920 3.920 3.960 3.900 4.100 3,220,000 12,701,540 3.9446 2.506 2.506 2.531 2.493 2.621 5,037,869 2.5212 -3.21%
2014-11-28 0 4.050 4.050 4.060 4.040 4.140 21,416,000 87,371,060 4.0797 2.589 2.589 2.595 2.582 2.646 33,506,522 2.6076 -1.70%
2014-11-27 0 4.120 4.120 4.130 4.060 4.160 1,302,000 5,357,180 4.1146 2.633 2.633 2.640 2.595 2.659 2,037,051 2.6299 0.24%
2014-11-26 0 4.110 4.110 4.120 3.930 4.140 1,978,948 8,035,771 4.0606 2.627 2.627 2.633 2.512 2.646 3,096,174 2.5954 3.01%
2014-11-25 0 3.990 3.960 4.000 3.920 4.000 1,394,000 5,515,810 3.9568 2.550 2.531 2.557 2.506 2.557 2,180,990 2.5290 0.76%
2014-11-24 0 3.960 3.950 3.960 3.930 3.990 1,410,193 5,568,576 3.9488 2.531 2.525 2.531 2.512 2.550 2,206,325 2.5239 0.51%
2014-11-21 0 3.940 3.920 3.950 3.910 3.990 2,275,837 8,952,033 3.9335 2.518 2.506 2.525 2.499 2.550 3,560,673 2.5141 -0.25%
2014-11-20 0 3.950 3.950 3.960 3.900 4.030 1,235,410 4,878,550 3.9489 2.525 2.525 2.531 2.493 2.576 1,932,868 2.5240 0.51%
2014-11-19 0 3.930 3.920 3.930 3.890 3.960 1,467,383 5,752,314 3.9201 2.512 2.506 2.512 2.486 2.531 2,295,802 2.5056 0.51%
2014-11-18 0 3.910 3.900 3.910 3.900 4.030 1,238,522 4,862,118 3.9257 2.499 2.493 2.499 2.493 2.576 1,937,736 2.5092 -1.26%
2014-11-17 0 3.960 3.960 3.980 3.920 4.060 4,729,600 18,881,182 3.9921 2.531 2.531 2.544 2.506 2.595 7,399,722 2.5516 1.28%
2014-11-14 0 3.910 3.910 3.930 3.860 3.950 2,784,000 10,901,640 3.9158 2.499 2.499 2.512 2.467 2.525 4,355,723 2.5028 1.03%
2014-11-13 0 3.870 3.860 3.880 3.750 4.040 9,266,348 35,792,543 3.8626 2.474 2.467 2.480 2.397 2.582 14,497,716 2.4688 -3.97%
2014-11-12 0 4.030 4.030 4.040 4.000 4.050 3,061,347 12,306,970 4.0201 2.576 2.576 2.582 2.557 2.589 4,789,647 2.5695 -0.49%
2014-11-11 0 4.050 4.050 4.060 4.040 4.220 6,506,552 26,655,718 4.0968 2.589 2.589 2.595 2.582 2.697 10,179,862 2.6185 -4.48%
2014-11-10 0 4.240 4.240 4.250 4.170 4.300 1,948,001 8,249,254 4.2347 2.710 2.710 2.716 2.665 2.748 3,047,756 2.7067 0.47%
2014-11-07 0 4.220 4.220 4.240 4.210 4.320 7,928,713 34,115,277 4.3028 2.697 2.697 2.710 2.691 2.761 12,404,912 2.7501 -1.86%
2014-11-06 0 4.300 4.300 4.320 4.260 4.360 2,078,000 8,978,340 4.3207 2.748 2.748 2.761 2.723 2.787 3,251,146 2.7616 -0.23%
2014-11-05 0 4.310 4.300 4.320 4.300 4.370 3,023,740 13,048,075 4.3152 2.755 2.748 2.761 2.748 2.793 4,730,809 2.7581 -0.92%
2014-11-04 0 4.350 4.350 4.380 4.320 4.430 3,088,801 13,506,824 4.3728 2.780 2.780 2.800 2.761 2.831 4,832,601 2.7949 -0.91%
2014-11-03 0 4.390 4.350 4.360 4.270 4.420 3,446,000 15,022,840 4.3595 2.806 2.780 2.787 2.729 2.825 5,391,458 2.7864 1.62%
2014-10-31 0 4.320 4.300 4.330 4.220 4.340 5,518,000 23,628,832 4.2821 2.761 2.748 2.768 2.697 2.774 8,633,218 2.7370 1.17%
2014-10-30 0 4.270 4.260 4.270 4.250 4.480 6,164,000 26,697,508 4.3312 2.729 2.723 2.729 2.716 2.863 9,643,920 2.7683 -4.04%
2014-10-29 0 4.450 4.450 4.470 4.420 4.510 1,750,000 7,793,480 4.4534 2.844 2.844 2.857 2.825 2.883 2,737,972 2.8464 -0.45%
2014-10-28 0 4.470 4.460 4.470 4.350 4.470 2,150,566 9,460,207 4.3989 2.857 2.851 2.857 2.780 2.857 3,364,680 2.8116 2.05%
2014-10-27 0 4.380 4.380 4.400 4.340 4.540 6,784,500 29,850,980 4.3999 2.800 2.800 2.812 2.774 2.902 10,614,727 2.8122 -2.45%
2014-10-24 0 4.490 4.480 4.500 4.460 4.540 1,602,000 7,184,050 4.4844 2.870 2.863 2.876 2.851 2.902 2,506,418 2.8663 -0.22%
2014-10-23 0 4.500 4.500 4.520 4.450 4.570 2,122,929 9,561,592 4.5040 2.876 2.876 2.889 2.844 2.921 3,321,440 2.8787 0.00%
2014-10-22 0 4.500 4.490 4.510 4.460 4.650 3,654,000 16,512,750 4.5191 2.876 2.870 2.883 2.851 2.972 5,716,886 2.8884 -1.10%
2014-10-21 0 4.550 4.540 4.570 4.520 4.720 1,956,000 8,967,760 4.5847 2.908 2.902 2.921 2.889 3.017 3,060,271 2.9304 -0.22%
2014-10-20 0 4.560 4.540 4.560 4.530 4.620 2,217,485 10,137,310 4.5715 2.915 2.902 2.915 2.895 2.953 3,469,378 2.9219 -0.22%
2014-10-17 0 4.570 4.550 4.590 4.480 4.620 3,730,522 17,028,554 4.5647 2.921 2.908 2.934 2.863 2.953 5,836,609 2.9175 -0.87%
2014-10-16 0 4.610 4.590 4.640 4.510 4.640 3,162,200 14,489,548 4.5821 2.947 2.934 2.966 2.883 2.966 4,947,438 2.9287 0.00%
2014-10-15 0 4.610 4.590 4.620 4.540 4.690 1,842,566 8,434,143 4.5774 2.947 2.934 2.953 2.902 2.998 2,882,797 2.9257 0.00%
2014-10-14 0 4.610 4.610 4.620 4.610 4.700 1,142,000 5,298,600 4.6398 2.947 2.947 2.953 2.947 3.004 1,786,722 2.9655 -2.12%
2014-10-13 0 4.710 4.700 4.710 4.660 4.890 4,604,000 21,880,480 4.7525 3.010 3.004 3.010 2.978 3.125 7,203,214 3.0376 -2.89%
2014-10-10 0 4.850 4.810 4.830 4.740 4.850 5,614,279 26,994,687 4.8082 3.100 3.074 3.087 3.030 3.100 8,783,851 3.0732 1.04%
2014-10-09 0 4.800 4.790 4.800 4.730 4.840 4,196,528 20,072,346 4.7831 3.068 3.062 3.068 3.023 3.094 6,565,701 3.0572 1.05%
2014-10-08 0 4.750 4.740 4.750 4.590 4.770 3,064,000 14,467,820 4.7219 3.036 3.030 3.036 2.934 3.049 4,793,798 3.0180 0.21%
2014-10-07 0 4.740 4.730 4.740 4.570 4.750 2,261,026 10,545,500 4.6640 3.030 3.023 3.030 2.921 3.036 3,537,501 2.9811 4.18%
2014-10-06 0 4.550 4.540 4.580 4.530 4.820 7,576,300 35,379,880 4.6698 2.908 2.902 2.927 2.895 3.081 11,853,542 2.9848 -0.44%
2014-10-03 0 4.570 4.570 4.590 4.400 4.590 2,927,646 13,249,213 4.5256 2.921 2.921 2.934 2.812 2.934 4,580,465 2.8925 2.01%
2014-09-30 0 4.480 4.470 4.480 4.420 4.580 7,352,000 32,898,800 4.4748 2.863 2.857 2.863 2.825 2.927 11,502,612 2.8601 -2.82%
2014-09-29 0 4.610 4.590 4.630 4.510 4.700 3,277,723 15,021,049 4.5828 2.947 2.934 2.959 2.883 3.004 5,128,180 2.9291 -2.95%
2014-09-26 0 4.750 4.750 4.770 4.690 4.780 1,624,000 7,675,020 4.7260 3.036 3.036 3.049 2.998 3.055 2,540,838 3.0207 -0.84%
2014-09-25 0 4.790 4.770 4.790 4.740 4.840 5,174,374 24,872,490 4.8069 3.062 3.049 3.062 3.030 3.094 8,095,596 3.0723 -0.21%
2014-09-24 0 4.800 4.790 4.820 4.700 4.930 8,462,000 40,672,030 4.8064 3.068 3.062 3.081 3.004 3.151 13,239,269 3.0721 -3.03%
2014-09-23 0 4.950 4.930 4.950 4.630 4.960 13,843,492 66,386,637 4.7955 3.164 3.151 3.164 2.959 3.170 21,658,912 3.0651 6.68%
2014-09-22 0 4.640 4.630 4.650 4.440 4.700 9,860,870 45,520,388 4.6163 2.966 2.959 2.972 2.838 3.004 15,427,879 2.9505 6.67%
2014-09-19 0 4.350 4.290 4.350 4.180 4.380 3,298,000 14,152,940 4.2914 2.780 2.742 2.780 2.672 2.800 5,159,904 2.7429 4.57%
2014-09-18 0 4.160 4.160 4.170 4.120 4.330 8,743,000 36,604,390 4.1867 2.659 2.659 2.665 2.633 2.768 13,678,909 2.6760 -2.35%
2014-09-17 0 4.260 4.270 4.280 4.250 4.360 4,834,000 20,813,180 4.3056 2.723 2.729 2.736 2.716 2.787 7,563,062 2.7520 -1.16%
2014-09-16 0 4.310 4.300 4.310 4.250 4.410 3,156,000 13,649,570 4.3250 2.755 2.748 2.755 2.716 2.819 4,937,737 2.7643 -2.05%
2014-09-15 0 4.400 4.390 4.400 4.350 4.450 2,669,036 11,713,749 4.3888 2.812 2.806 2.812 2.780 2.844 4,175,855 2.8051 -0.68%
2014-09-12 0 4.430 4.410 4.440 4.350 4.460 4,121,000 18,064,714 4.3836 2.831 2.819 2.838 2.780 2.851 6,447,533 2.8018 -0.67%
2014-09-11 0 4.460 4.460 4.480 4.360 4.520 5,704,000 25,366,580 4.4472 2.851 2.851 2.863 2.787 2.889 8,924,225 2.8424 2.06%
2014-09-10 0 4.370 4.370 4.380 4.350 4.430 4,018,000 17,603,726 4.3812 2.793 2.793 2.800 2.780 2.831 6,286,384 2.8003 -0.46%
2014-09-08 0 4.390 4.380 4.390 4.360 4.480 1,772,000 7,774,500 4.3874 2.806 2.800 2.806 2.787 2.863 2,772,392 2.8043 -1.13%
2014-09-05 0 4.440 4.440 4.460 4.430 4.510 2,457,586 10,953,388 4.4570 2.838 2.838 2.851 2.831 2.883 3,845,030 2.8487 -1.11%
2014-09-04 0 4.490 4.490 4.520 4.480 4.600 3,717,740 16,822,755 4.5250 2.870 2.870 2.889 2.863 2.940 5,816,611 2.8922 -1.32%
2014-09-03 0 4.550 4.540 4.550 4.520 4.620 3,158,000 14,455,490 4.5774 2.908 2.902 2.908 2.889 2.953 4,940,866 2.9257 -0.87%
2014-09-02 0 4.590 4.560 4.590 4.560 4.630 3,282,000 15,058,890 4.5883 2.934 2.915 2.934 2.915 2.959 5,134,871 2.9327 1.32%
2014-09-01 0 4.530 4.540 4.550 4.490 4.630 4,956,000 22,635,240 4.5672 2.895 2.902 2.908 2.870 2.959 7,753,937 2.9192 0.89%
2014-08-29 0 4.490 4.460 4.490 4.370 4.550 5,816,000 26,050,180 4.4791 2.870 2.851 2.870 2.793 2.908 9,099,455 2.8628 2.05%
2014-08-28 0 4.400 4.380 4.400 4.380 4.560 5,056,116 22,602,472 4.4703 2.812 2.800 2.812 2.800 2.915 7,910,574 2.8572 -2.44%
2014-08-27 0 4.510 4.510 4.530 4.400 4.560 9,138,000 41,108,370 4.4986 2.883 2.883 2.895 2.812 2.915 14,296,909 2.8753 2.27%
2014-08-26 0 4.410 4.410 4.430 4.350 4.450 6,736,000 29,408,240 4.3658 2.819 2.819 2.831 2.780 2.844 10,538,846 2.7905 -0.68%
2014-08-25 0 4.440 4.430 4.450 4.220 4.680 22,000,016 96,744,642 4.3975 2.838 2.831 2.844 2.697 2.991 34,420,247 2.8107 -3.27%
2014-08-22 0 4.590 4.580 4.600 4.550 4.710 12,820,000 59,182,291 4.6164 2.934 2.927 2.940 2.908 3.010 20,057,602 2.9506 1.77%
2014-08-21 0 4.510 4.490 4.510 4.490 5.110 27,643,532 129,682,284 4.6912 2.883 2.870 2.883 2.870 3.266 43,249,841 2.9984 -14.42%
2014-08-20 0 5.270 5.260 5.280 5.180 5.320 1,504,000 7,892,084 5.2474 3.368 3.362 3.375 3.311 3.400 2,353,092 3.3539 0.19%
2014-08-19 0 5.260 5.240 5.270 5.150 5.270 1,362,000 7,127,040 5.2328 3.362 3.349 3.368 3.292 3.368 2,130,925 3.3446 2.14%
2014-08-18 0 5.150 5.140 5.150 5.100 5.200 1,486,000 7,667,758 5.1600 3.292 3.285 3.292 3.260 3.324 2,324,930 3.2981 -1.90%
2014-08-15 0 5.250 5.250 5.260 5.120 5.320 1,862,000 9,743,276 5.2327 3.356 3.356 3.362 3.272 3.400 2,913,202 3.3445 2.94%
2014-08-14 0 5.100 5.100 5.110 5.090 5.140 3,260,000 16,645,340 5.1059 3.260 3.260 3.266 3.253 3.285 5,100,451 3.2635 -1.73%
2014-08-13 0 5.190 5.130 5.200 5.090 5.200 1,506,000 7,720,180 5.1263 3.317 3.279 3.324 3.253 3.324 2,356,221 3.2765 1.17%
2014-08-12 0 5.130 5.110 5.140 5.100 5.180 952,000 4,884,270 5.1305 3.279 3.266 3.285 3.260 3.311 1,489,457 3.2792 0.59%
2014-08-11 0 5.100 5.090 5.110 5.060 5.220 4,558,000 23,286,475 5.1089 3.260 3.253 3.266 3.234 3.336 7,131,244 3.2654 -0.20%
2014-08-08 0 5.110 5.110 5.120 5.100 5.210 1,131,546 5,828,454 5.1509 3.266 3.266 3.272 3.260 3.330 1,770,367 3.2922 -1.92%
2014-08-07 0 5.210 5.210 5.220 5.200 5.250 1,030,000 5,381,720 5.2250 3.330 3.330 3.336 3.324 3.356 1,611,492 3.3396 -1.51%
2014-08-06 0 5.290 5.270 5.290 5.170 5.320 3,092,250 16,230,795 5.2489 3.381 3.368 3.381 3.304 3.400 4,837,997 3.3549 0.19%
2014-08-05 0 5.280 5.260 5.310 5.070 5.310 3,135,600 16,447,456 5.2454 3.375 3.362 3.394 3.241 3.394 4,905,820 3.3526 4.55%
2014-08-04 0 5.050 5.040 5.050 5.010 5.160 4,462,000 22,677,594 5.0824 3.228 3.221 3.228 3.202 3.298 6,981,047 3.2485 -1.56%
2014-08-01 0 5.130 5.110 5.160 5.110 5.270 3,522,000 18,199,200 5.1673 3.279 3.266 3.298 3.266 3.368 5,510,365 3.3027 -1.54%
2014-07-31 0 5.210 5.200 5.260 5.190 5.320 3,281,000 17,156,270 5.2290 3.330 3.324 3.362 3.317 3.400 5,133,307 3.3421 0.77%
2014-07-30 0 5.170 5.170 5.200 5.170 5.420 4,680,000 24,685,960 5.2748 3.304 3.304 3.324 3.304 3.464 7,322,120 3.3714 -3.90%
2014-07-29 0 5.380 5.360 5.380 5.360 5.500 4,447,877 24,072,410 5.4121 3.439 3.426 3.439 3.426 3.515 6,958,951 3.4592 -1.47%
2014-07-28 0 5.460 5.450 5.460 5.410 5.660 4,132,000 22,713,080 5.4969 3.490 3.483 3.490 3.458 3.618 6,464,744 3.5134 -2.33%
2014-07-25 0 5.590 5.580 5.610 5.520 5.670 4,522,000 25,325,940 5.6006 3.573 3.567 3.586 3.528 3.624 7,074,920 3.5797 0.90%
2014-07-24 0 5.540 5.540 5.570 5.450 5.600 6,910,000 38,285,090 5.5405 3.541 3.541 3.560 3.483 3.579 10,811,079 3.5413 1.84%
2014-07-23 0 5.440 5.450 5.460 5.420 5.530 4,735,000 25,885,090 5.4668 3.477 3.483 3.490 3.464 3.535 7,408,171 3.4941 -1.09%
2014-07-22 0 5.500 5.490 5.500 5.460 5.520 1,606,000 8,832,600 5.4998 3.515 3.509 3.515 3.490 3.528 2,512,676 3.5152 0.00%
2014-07-21 0 5.500 5.480 5.510 5.430 5.550 1,527,055 8,407,282 5.5056 3.515 3.503 3.522 3.471 3.547 2,389,162 3.5189 0.36%
2014-07-18 0 5.480 5.470 5.480 5.430 5.590 3,104,398 17,143,394 5.5223 3.503 3.496 3.503 3.471 3.573 4,857,003 3.5296 -1.97%
2014-07-17 0 5.590 5.560 5.590 5.550 5.620 2,144,525 12,003,580 5.5973 3.573 3.554 3.573 3.547 3.592 3,355,228 3.5776 0.00%
2014-07-16 0 5.590 5.580 5.590 5.550 5.660 1,430,000 7,989,120 5.5868 3.573 3.567 3.573 3.547 3.618 2,237,314 3.5709 0.18%
2014-07-15 0 5.580 5.570 5.580 5.550 5.720 2,540,000 14,248,020 5.6095 3.567 3.560 3.567 3.547 3.656 3,973,971 3.5853 0.18%
2014-07-14 0 5.570 5.550 5.590 5.550 5.690 4,251,100 23,858,194 5.6122 3.560 3.547 3.573 3.547 3.637 6,651,082 3.5871 -0.18%
2014-07-11 0 5.580 5.560 5.580 5.500 5.640 3,158,400 17,595,200 5.5709 3.567 3.554 3.567 3.515 3.605 4,941,492 3.5607 -0.36%
2014-07-10 0 5.600 5.590 5.610 5.440 5.600 4,711,000 26,159,000 5.5527 3.579 3.573 3.586 3.477 3.579 7,370,621 3.5491 3.13%
2014-07-09 0 5.430 5.430 5.440 5.370 5.440 2,974,000 16,105,310 5.4154 3.471 3.471 3.477 3.432 3.477 4,652,988 3.4613 0.37%
2014-07-08 0 5.410 5.410 5.430 5.400 5.480 2,236,000 12,159,970 5.4383 3.458 3.458 3.471 3.451 3.503 3,498,346 3.4759 -0.73%
2014-07-07 0 5.450 5.440 5.460 5.440 5.640 1,948,000 10,722,980 5.5046 3.483 3.477 3.490 3.477 3.605 3,047,754 3.5183 -3.02%
2014-07-04 0 5.620 5.620 5.630 5.570 5.640 1,284,000 7,203,100 5.6099 3.592 3.592 3.598 3.560 3.605 2,008,889 3.5856 -0.71%
2014-07-03 0 5.660 5.650 5.690 5.600 5.740 1,540,000 8,708,180 5.6547 3.618 3.611 3.637 3.579 3.669 2,409,416 3.6142 0.35%
2014-07-02 0 5.640 5.640 5.660 5.550 5.760 3,831,712 21,595,701 5.6360 3.605 3.605 3.618 3.547 3.682 5,994,926 3.6023 1.26%
2014-06-30 0 5.570 5.570 5.580 5.550 5.670 1,318,000 7,354,530 5.5801 3.560 3.560 3.567 3.547 3.624 2,062,084 3.5666 -1.59%
2014-06-27 0 5.660 5.640 5.660 5.540 5.660 1,679,488 9,434,947 5.6178 3.618 3.605 3.618 3.541 3.618 2,627,652 3.5906 0.18%
2014-06-26 0 5.650 5.640 5.650 5.530 5.690 1,903,463 10,707,973 5.6255 3.611 3.605 3.611 3.535 3.637 2,978,074 3.5956 0.18%
2014-06-25 0 5.640 5.640 5.650 5.580 5.760 3,702,000 20,791,540 5.6163 3.605 3.605 3.611 3.567 3.682 5,791,985 3.5897 -0.70%
2014-06-24 0 5.680 5.680 5.690 5.480 5.690 5,452,000 30,712,630 5.6333 3.630 3.630 3.637 3.503 3.637 8,529,957 3.6006 3.65%
2014-06-23 0 5.480 5.470 5.480 5.430 5.510 4,276,000 23,350,031 5.4607 3.503 3.496 3.503 3.471 3.522 6,690,040 3.4903 0.92%
2014-06-20 0 5.430 5.400 5.440 5.380 5.440 5,256,000 28,436,458 5.4103 3.471 3.451 3.477 3.439 3.477 8,223,304 3.4580 0.18%
2014-06-19 0 5.420 5.410 5.430 5.300 5.450 6,541,424 35,466,245 5.4218 3.464 3.458 3.471 3.388 3.483 10,234,421 3.4654 0.74%
2014-06-18 0 5.380 5.370 5.400 5.350 5.510 11,602,500 62,918,340 5.4228 3.439 3.432 3.451 3.420 3.522 18,152,756 3.4660 0.19%
2014-06-17 0 5.370 5.370 5.380 5.300 5.450 5,156,000 27,705,250 5.3734 3.432 3.432 3.439 3.388 3.483 8,066,848 3.4345 -1.10%
2014-06-16 0 5.430 5.430 5.450 5.370 5.770 6,162,605 34,020,371 5.5205 3.471 3.471 3.483 3.432 3.688 9,641,738 3.5284 -5.73%
2014-06-13 0 5.760 5.750 5.760 5.630 5.880 8,932,000 51,108,690 5.7220 3.682 3.675 3.682 3.598 3.758 13,974,610 3.6573 -1.37%
2014-06-12 0 5.840 5.830 5.840 5.780 6.100 7,190,000 42,231,420 5.8736 3.733 3.726 3.733 3.694 3.899 11,249,154 3.7542 -4.26%
2014-06-11 0 6.100 6.070 6.100 6.050 6.130 1,742,000 10,607,610 6.0893 3.899 3.880 3.899 3.867 3.918 2,725,456 3.8920 0.83%
2014-06-10 0 6.050 6.040 6.050 6.000 6.140 2,172,000 13,159,980 6.0589 3.867 3.861 3.867 3.835 3.924 3,398,215 3.8726 -0.49%
2014-06-09 0 6.080 6.060 6.090 6.070 6.250 1,124,000 6,894,780 6.1341 3.886 3.873 3.892 3.880 3.995 1,758,560 3.9207 -2.56%
2014-06-06 0 6.240 6.230 6.240 6.090 6.260 5,240,884 32,508,265 6.2028 3.988 3.982 3.988 3.892 4.001 8,199,654 3.9646 1.63%
2014-06-05 0 6.140 6.130 6.140 6.010 6.150 1,714,362 10,458,362 6.1004 3.924 3.918 3.924 3.841 3.931 2,682,215 3.8992 0.66%
2014-06-04 0 6.100 6.090 6.110 5.960 6.110 4,455,644 26,954,272 6.0495 3.899 3.892 3.905 3.809 3.905 6,971,103 3.8666 0.16%
2014-06-03 0 6.090 6.070 6.090 5.960 6.090 6,691,200 40,227,788 6.0120 3.892 3.880 3.892 3.809 3.892 10,468,754 3.8427 3.05%
2014-05-30 0 5.910 5.910 5.950 5.890 6.140 3,180,500 18,932,306 5.9526 3.777 3.777 3.803 3.765 3.924 4,976,069 3.8047 -3.11%
2014-05-29 0 6.100 6.070 6.110 6.040 6.170 5,522,000 33,715,310 6.1056 3.899 3.880 3.905 3.861 3.944 8,639,476 3.9025 0.00%
2014-05-28 0 6.100 6.110 6.120 5.980 6.140 3,492,500 21,238,793 6.0813 3.899 3.905 3.912 3.822 3.924 5,464,210 3.8869 2.69%
2014-05-27 0 5.940 5.930 5.940 5.870 6.130 6,630,000 39,626,320 5.9768 3.797 3.790 3.797 3.752 3.918 10,373,003 3.8201 -2.30%
2014-05-26 0 6.080 6.040 6.080 5.960 6.280 6,524,000 39,766,740 6.0955 3.886 3.861 3.886 3.809 4.014 10,207,160 3.8960 1.50%
2014-05-23 0 5.990 5.990 6.000 5.980 6.090 1,324,000 7,949,020 6.0038 3.829 3.829 3.835 3.822 3.892 2,071,472 3.8374 -0.66%
2014-05-22 0 6.030 6.010 6.040 5.950 6.040 2,321,907 13,940,248 6.0038 3.854 3.841 3.861 3.803 3.861 3,632,752 3.8374 1.01%
2014-05-21 0 5.970 5.940 5.970 5.820 6.000 2,118,000 12,532,266 5.9170 3.816 3.797 3.816 3.720 3.835 3,313,729 3.7819 0.00%
2014-05-20 0 5.970 5.930 5.970 5.900 5.970 624,000 3,693,060 5.9184 3.816 3.790 3.816 3.771 3.816 976,283 3.7828 -0.33%
2014-05-19 0 5.990 5.970 6.000 5.930 6.030 1,344,000 8,032,500 5.9766 3.829 3.816 3.835 3.790 3.854 2,102,763 3.8200 -0.99%
2014-05-16 0 6.050 6.040 6.050 5.790 6.050 3,779,500 22,557,445 5.9684 3.867 3.861 3.867 3.701 3.867 5,913,238 3.8147 2.54%
2014-05-15 0 6.050 6.040 6.050 5.870 6.050 4,282,000 25,761,811 6.0163 3.771 3.765 3.771 3.659 3.771 6,869,751 3.7500 0.33%
2014-05-14 0 6.030 6.010 6.030 5.870 6.040 2,207,906 13,247,857 6.0002 3.759 3.746 3.759 3.659 3.765 3,542,215 3.7400 1.01%
2014-05-13 0 5.970 5.940 5.980 5.780 5.980 2,898,000 17,101,866 5.9013 3.721 3.702 3.727 3.603 3.727 4,649,355 3.6783 3.65%
2014-05-12 0 5.760 5.740 5.760 5.650 5.790 1,654,000 9,455,770 5.7169 3.590 3.578 3.590 3.522 3.609 2,653,566 3.5634 1.41%
2014-05-09 0 5.680 5.670 5.680 5.600 5.780 2,760,000 15,666,430 5.6762 3.540 3.534 3.540 3.491 3.603 4,427,957 3.5381 0.71%
2014-05-08 0 5.640 5.640 5.650 5.560 5.880 6,506,000 36,951,648 5.6796 3.515 3.515 3.522 3.466 3.665 10,437,786 3.5402 -2.76%
2014-05-07 0 5.800 5.780 5.800 5.790 5.980 1,232,000 7,265,560 5.8974 3.615 3.603 3.615 3.609 3.727 1,976,537 3.6759 -3.01%
2014-05-05 0 5.980 5.980 6.010 5.780 6.010 3,170,000 18,840,080 5.9432 3.727 3.727 3.746 3.603 3.746 5,085,734 3.7045 1.87%
2014-05-02 0 5.870 5.850 5.870 5.730 5.880 3,390,000 19,750,768 5.8262 3.659 3.646 3.659 3.572 3.665 5,438,687 3.6315 2.44%
2014-04-30 0 5.730 5.730 5.760 5.660 5.760 890,220 5,087,939 5.7154 3.572 3.572 3.590 3.528 3.590 1,428,209 3.5625 -0.52%
2014-04-29 0 5.760 5.760 5.770 5.700 5.820 5,709,000 32,883,690 5.7600 3.590 3.590 3.597 3.553 3.628 9,159,134 3.5903 0.17%
2014-04-28 0 5.750 5.750 5.780 5.640 5.810 2,886,000 16,572,500 5.7424 3.584 3.584 3.603 3.515 3.621 4,630,103 3.5793 -1.20%
2014-04-25 0 5.820 5.800 5.810 5.710 5.850 3,179,300 18,423,673 5.7949 3.628 3.615 3.621 3.559 3.646 5,100,654 3.6120 0.52%
2014-04-24 0 5.790 5.770 5.800 5.700 5.810 1,264,891 7,302,044 5.7729 3.609 3.597 3.615 3.553 3.621 2,029,306 3.5983 0.70%
2014-04-23 0 5.750 5.740 5.750 5.640 5.800 2,646,571 15,229,831 5.7546 3.584 3.578 3.584 3.515 3.615 4,245,980 3.5869 1.41%
2014-04-22 0 5.670 5.660 5.670 5.630 5.700 1,960,000 11,104,070 5.6653 3.534 3.528 3.534 3.509 3.553 3,144,491 3.5313 0.71%
2014-04-17 0 5.630 5.630 5.640 5.610 5.680 1,510,000 8,519,330 5.6419 3.509 3.509 3.515 3.497 3.540 2,422,542 3.5167 -0.35%
2014-04-16 0 5.650 5.640 5.650 5.610 5.680 1,058,000 5,964,756 5.6378 3.522 3.515 3.522 3.497 3.540 1,697,384 3.5141 0.36%
2014-04-15 0 5.630 5.610 5.630 5.580 5.680 1,212,090 6,807,779 5.6166 3.509 3.497 3.509 3.478 3.540 1,944,595 3.5009 0.54%
2014-04-14 0 5.600 5.600 5.650 5.510 5.660 5,140,736 28,703,820 5.5836 3.491 3.491 3.522 3.434 3.528 8,247,449 3.4803 0.00%
2014-04-11 0 5.600 5.590 5.600 5.540 5.630 2,982,921 16,757,494 5.6178 3.491 3.484 3.491 3.453 3.509 4,785,597 3.5017 0.00%
2014-04-10 0 5.600 5.600 5.650 5.600 5.800 5,128,600 29,239,752 5.7013 3.491 3.491 3.522 3.491 3.615 8,227,979 3.5537 -3.45%
2014-04-09 0 5.800 5.790 5.810 5.590 5.820 5,159,821 29,222,617 5.6635 3.615 3.609 3.621 3.484 3.628 8,278,068 3.5301 4.32%
2014-04-08 0 5.560 5.550 5.600 5.550 5.670 3,596,000 20,125,968 5.5968 3.466 3.459 3.491 3.459 3.534 5,769,179 3.4885 0.54%
2014-04-07 0 5.530 5.520 5.560 5.500 5.690 8,200,000 45,993,199 5.6089 3.447 3.441 3.466 3.428 3.547 13,155,526 3.4961 -1.60%
2014-04-04 0 5.620 5.620 5.660 5.600 5.760 2,545,000 14,424,040 5.6676 3.503 3.503 3.528 3.491 3.590 4,083,026 3.5327 -1.92%
2014-04-03 0 5.730 5.720 5.730 5.500 5.770 5,085,028 29,112,242 5.7251 3.572 3.565 3.572 3.428 3.597 8,158,075 3.5685 -0.35%
2014-04-02 0 5.750 5.720 5.750 5.670 5.820 10,058,000 57,605,672 5.7273 3.584 3.565 3.584 3.534 3.628 16,136,375 3.5699 -0.52%
2014-04-01 0 5.780 5.770 5.790 5.470 5.800 7,710,000 43,356,624 5.6234 3.603 3.597 3.609 3.410 3.615 12,369,403 3.5052 5.28%
2014-03-31 0 5.490 5.480 5.490 5.360 5.510 4,539,200 24,705,790 5.4428 3.422 3.416 3.422 3.341 3.434 7,282,386 3.3925 2.23%
2014-03-28 0 5.370 5.370 5.400 5.260 5.580 5,607,850 30,485,524 5.4362 3.347 3.347 3.366 3.279 3.478 8,996,855 3.3885 -1.47%
2014-03-27 0 5.450 5.460 5.490 5.430 5.740 6,212,000 34,567,424 5.5646 3.397 3.403 3.422 3.385 3.578 9,966,113 3.4685 -4.39%
2014-03-26 0 5.700 5.700 5.710 5.670 5.840 1,574,967 9,081,111 5.7659 3.553 3.553 3.559 3.534 3.640 2,526,771 3.5940 -1.55%
2014-03-25 0 5.790 5.780 5.790 5.550 5.800 4,658,000 26,697,636 5.7316 3.609 3.603 3.609 3.459 3.615 7,472,980 3.5726 4.89%
2014-03-24 0 5.520 5.520 5.530 5.510 5.900 5,323,755 30,106,186 5.6551 3.441 3.441 3.447 3.434 3.678 8,541,073 3.5249 -4.66%
2014-03-21 0 5.790 5.780 5.800 5.790 5.960 2,658,624 15,532,831 5.8424 3.609 3.603 3.615 3.609 3.715 4,265,317 3.6417 -1.53%
2014-03-20 0 5.880 5.870 5.890 5.790 6.000 5,780,974 34,209,201 5.9175 3.665 3.659 3.671 3.609 3.740 9,274,604 3.6885 1.55%
2014-03-19 0 5.790 5.790 5.800 5.780 6.400 14,654,000 87,893,930 5.9979 3.609 3.609 3.615 3.603 3.989 23,509,887 3.7386 -4.93%
2014-03-18 0 6.090 6.090 6.100 6.060 6.190 1,785,800 10,921,482 6.1157 3.796 3.796 3.802 3.777 3.858 2,865,017 3.8120 -0.33%
2014-03-17 0 6.110 6.100 6.110 5.900 6.120 4,262,900 25,709,985 6.0311 3.808 3.802 3.808 3.678 3.815 6,839,109 3.7593 3.74%
2014-03-14 0 5.890 5.890 5.920 5.880 6.190 5,672,500 33,929,757 5.9814 3.671 3.671 3.690 3.665 3.858 9,100,575 3.7283 -4.85%
2014-03-13 0 6.190 6.190 6.200 6.160 6.350 2,540,000 15,833,265 6.2336 3.858 3.858 3.865 3.840 3.958 4,075,004 3.8855 0.16%
2014-03-12 0 6.180 6.170 6.190 6.160 6.470 4,103,000 25,764,440 6.2794 3.852 3.846 3.858 3.840 4.033 6,582,576 3.9140 -3.29%
2014-03-11 0 6.390 6.380 6.420 6.140 6.420 6,561,600 41,703,404 6.3557 3.983 3.977 4.002 3.827 4.002 10,526,987 3.9616 4.07%
2014-03-10 0 6.140 6.130 6.140 6.050 6.170 4,195,644 25,678,933 6.1204 3.827 3.821 3.827 3.771 3.846 6,731,208 3.8149 1.49%
2014-03-07 0 6.050 6.040 6.050 5.970 6.100 1,876,000 11,345,524 6.0477 3.771 3.765 3.771 3.721 3.802 3,009,728 3.7696 0.83%
2014-03-06 0 6.000 5.990 6.000 5.960 6.120 3,418,600 20,692,654 6.0530 3.740 3.734 3.740 3.715 3.815 5,484,571 3.7729 -0.50%
2014-03-05 0 6.030 6.010 6.030 5.950 6.140 4,502,200 27,287,664 6.0610 3.759 3.746 3.759 3.709 3.827 7,223,025 3.7779 1.17%
2014-03-04 0 5.960 5.960 5.980 5.860 6.010 2,136,000 12,727,380 5.9585 3.715 3.715 3.727 3.653 3.746 3,426,854 3.7140 -0.50%
2014-03-03 0 5.990 5.970 6.000 5.900 6.140 4,182,000 25,190,582 6.0236 3.734 3.721 3.740 3.678 3.827 6,709,318 3.7546 1.18%
2014-02-28 0 5.920 5.900 5.950 5.810 5.950 2,788,000 16,449,630 5.9002 3.690 3.678 3.709 3.621 3.709 4,472,879 3.6776 2.07%
2014-02-27 0 5.800 5.790 5.800 5.740 5.890 2,488,537 14,514,661 5.8326 3.615 3.609 3.615 3.578 3.671 3,992,440 3.6355 0.87%
2014-02-26 0 5.750 5.740 5.750 5.700 5.810 2,877,237 16,614,243 5.7744 3.584 3.578 3.584 3.553 3.621 4,616,044 3.5992 0.88%
2014-02-25 0 5.700 5.690 5.700 5.640 5.990 5,292,921 30,844,107 5.8274 3.553 3.547 3.553 3.515 3.734 8,491,605 3.6323 -1.38%
2014-02-24 0 5.780 5.770 5.790 5.760 5.860 3,016,886 17,483,466 5.7952 3.603 3.597 3.609 3.590 3.653 4,840,088 3.6122 -0.34%
2014-02-21 0 5.800 5.790 5.800 5.740 5.850 3,607,521 20,936,095 5.8035 3.615 3.609 3.615 3.578 3.646 5,787,663 3.6174 0.69%
2014-02-20 0 5.760 5.760 5.800 5.760 5.910 3,364,400 19,572,683 5.8176 3.590 3.590 3.615 3.590 3.684 5,397,616 3.6262 -1.37%
2014-02-19 0 5.840 5.820 5.850 5.820 5.930 3,720,000 21,835,248 5.8697 3.640 3.628 3.646 3.628 3.696 5,968,116 3.6586 -0.51%
2014-02-18 0 5.870 5.850 5.900 5.750 6.070 7,986,000 47,412,310 5.9369 3.659 3.646 3.678 3.584 3.784 12,812,198 3.7006 2.98%
2014-02-17 0 5.700 5.690 5.710 5.680 5.800 3,312,000 18,919,640 5.7125 3.553 3.547 3.559 3.540 3.615 5,313,549 3.5606 -1.55%
2014-02-14 0 5.790 5.760 5.790 5.740 5.940 5,488,000 31,970,020 5.8254 3.609 3.590 3.609 3.578 3.702 8,804,576 3.6311 -1.36%
2014-02-13 0 5.870 5.870 5.890 5.670 5.950 7,208,000 42,255,830 5.8624 3.659 3.659 3.671 3.534 3.709 11,564,028 3.6541 2.62%
2014-02-12 0 5.720 5.710 5.720 5.610 5.750 4,813,012 27,545,037 5.7230 3.565 3.559 3.565 3.497 3.584 7,721,671 3.5672 1.06%
2014-02-11 0 5.660 5.650 5.660 5.650 5.880 6,298,000 36,002,402 5.7165 3.528 3.522 3.528 3.522 3.665 10,104,085 3.5632 -2.08%
2014-02-10 0 5.780 5.770 5.790 5.630 5.800 16,672,774 95,595,439 5.7336 3.603 3.597 3.609 3.509 3.615 26,748,671 3.5738 4.14%
2014-02-07 0 5.550 5.560 5.570 5.200 5.570 11,012,511 59,849,624 5.4347 3.459 3.466 3.472 3.241 3.472 17,667,728 3.3875 7.14%
2014-02-06 0 5.180 5.180 5.190 5.100 5.250 5,063,000 26,294,476 5.1935 3.229 3.229 3.235 3.179 3.272 8,122,735 3.2371 1.57%
2014-02-05 0 5.100 5.100 5.120 5.070 5.130 5,364,734 27,380,884 5.1039 3.179 3.179 3.191 3.160 3.198 8,606,816 3.1813 1.59%
2014-02-04 0 5.020 5.000 5.020 5.000 5.100 5,371,571 27,231,984 5.0696 3.129 3.117 3.129 3.117 3.179 8,617,785 3.1600 -2.90%
2014-01-30 0 5.170 5.150 5.170 5.140 5.240 1,476,461 7,648,749 5.1805 3.223 3.210 3.223 3.204 3.266 2,368,734 3.2290 -2.08%
2014-01-29 0 5.280 5.270 5.300 5.050 5.320 4,741,300 24,868,159 5.2450 3.291 3.285 3.304 3.148 3.316 7,606,621 3.2693 5.60%
2014-01-28 0 5.000 4.980 5.000 4.930 5.130 6,337,000 31,665,160 4.9969 3.117 3.104 3.117 3.073 3.198 10,166,654 3.1146 -1.96%
2014-01-27 0 5.100 5.070 5.100 5.000 5.110 5,611,953 28,471,457 5.0734 3.179 3.160 3.179 3.117 3.185 9,003,438 3.1623 -0.97%
2014-01-24 0 5.150 5.140 5.150 5.120 5.180 2,860,479 14,729,327 5.1493 3.210 3.204 3.210 3.191 3.229 4,589,159 3.2096 -0.39%
2014-01-23 0 5.170 5.170 5.180 5.110 5.270 2,206,036 11,427,665 5.1802 3.223 3.223 3.229 3.185 3.285 3,539,215 3.2289 0.58%
2014-01-22 0 5.140 5.140 5.150 5.120 5.240 4,012,000 20,683,424 5.1554 3.204 3.204 3.210 3.191 3.266 6,436,582 3.2134 -0.77%
2014-01-21 0 5.180 5.180 5.200 5.180 5.240 1,710,000 8,896,300 5.2025 3.229 3.229 3.241 3.229 3.266 2,743,408 3.2428 -0.19%
2014-01-20 0 5.190 5.180 5.220 5.120 5.320 4,546,948 23,680,857 5.2081 3.235 3.229 3.254 3.191 3.316 7,294,816 3.2463 -1.89%
2014-01-17 0 5.290 5.280 5.290 5.200 5.360 4,411,543 23,370,849 5.2977 3.297 3.291 3.297 3.241 3.341 7,077,581 3.3021 1.34%
2014-01-16 0 5.220 5.200 5.220 5.160 5.220 5,019,999 26,039,283 5.1871 3.254 3.241 3.254 3.216 3.254 8,053,747 3.2332 0.77%
2014-01-15 0 5.180 5.180 5.190 5.160 5.280 3,710,900 19,353,160 5.2152 3.229 3.229 3.235 3.216 3.291 5,953,517 3.2507 -0.58%
2014-01-14 0 5.210 5.200 5.220 5.100 5.240 2,551,100 13,271,822 5.2024 3.247 3.241 3.254 3.179 3.266 4,092,812 3.2427 2.36%
2014-01-13 0 5.090 5.080 5.090 5.050 5.150 2,147,617 10,923,720 5.0864 3.173 3.166 3.173 3.148 3.210 3,445,492 3.1704 -0.59%
2014-01-10 0 5.120 5.100 5.140 5.000 5.240 2,530,900 12,961,386 5.1213 3.191 3.179 3.204 3.117 3.266 4,060,405 3.1921 -1.73%
2014-01-09 0 5.210 5.190 5.200 5.150 5.250 3,228,000 16,773,152 5.1961 3.247 3.235 3.241 3.210 3.272 5,178,785 3.2388 -0.76%
2014-01-08 0 5.250 5.220 5.260 5.140 5.260 2,483,096 12,945,750 5.2136 3.272 3.254 3.279 3.204 3.279 3,983,711 3.2497 1.16%
2014-01-07 0 5.190 5.170 5.200 5.100 5.230 1,942,371 10,027,063 5.1623 3.235 3.223 3.241 3.179 3.260 3,116,209 3.2177 0.19%
2014-01-06 0 5.180 5.160 5.200 5.130 5.340 1,894,000 9,891,868 5.2227 3.229 3.216 3.241 3.198 3.328 3,038,606 3.2554 -1.33%
2014-01-03 0 5.250 5.240 5.260 5.140 5.260 2,731,000 14,274,474 5.2268 3.272 3.266 3.279 3.204 3.279 4,381,432 3.2579 0.57%
2014-01-02 0 5.220 5.210 5.220 5.120 5.240 3,364,000 17,524,050 5.2093 3.254 3.247 3.254 3.191 3.266 5,396,974 3.2470 1.75%
2013-12-31 0 5.130 5.120 5.130 5.080 5.150 980,289 5,028,938 5.1301 3.198 3.191 3.198 3.166 3.210 1,572,709 3.1976 0.59%
2013-12-30 0 5.100 5.070 5.100 5.000 5.100 2,306,000 11,657,080 5.0551 3.179 3.160 3.179 3.117 3.179 3,699,590 3.1509 0.00%
2013-12-27 0 5.100 5.100 5.120 4.990 5.120 2,196,000 11,115,480 5.0617 3.179 3.179 3.191 3.110 3.191 3,523,114 3.1550 0.99%
2013-12-24 0 5.050 5.020 5.050 4.830 5.070 2,635,461 13,114,186 4.9761 3.148 3.129 3.148 3.011 3.160 4,228,155 3.1016 3.91%
2013-12-23 0 4.860 4.830 4.870 4.800 4.930 3,264,750 15,818,509 4.8452 3.029 3.011 3.036 2.992 3.073 5,237,744 3.0201 -1.02%
2013-12-20 0 4.910 4.910 4.920 4.800 4.970 6,296,900 30,758,825 4.8848 3.060 3.060 3.067 2.992 3.098 10,102,321 3.0447 0.82%
2013-12-19 0 4.870 4.860 4.900 4.850 5.140 6,856,000 34,054,710 4.9671 3.036 3.029 3.054 3.023 3.204 10,999,303 3.0961 -3.94%
2013-12-18 0 5.070 5.050 5.080 4.950 5.100 5,432,428 27,392,194 5.0423 3.160 3.148 3.166 3.085 3.179 8,715,420 3.1430 -0.78%
2013-12-17 0 5.110 5.090 5.110 5.000 5.340 6,397,000 32,411,142 5.0666 3.185 3.173 3.185 3.117 3.328 10,262,914 3.1581 -3.40%
2013-12-16 0 5.290 5.290 5.310 5.210 5.330 1,066,276 5,629,331 5.2794 3.297 3.297 3.310 3.247 3.322 1,710,661 3.2907 -0.94%
2013-12-13 0 5.340 5.320 5.330 5.250 5.360 4,132,000 21,943,712 5.3107 3.328 3.316 3.322 3.272 3.341 6,629,101 3.3102 0.95%
2013-12-12 0 5.290 5.280 5.290 5.130 5.300 5,547,250 29,070,457 5.2405 3.297 3.291 3.297 3.198 3.304 8,899,633 3.2665 1.73%
2013-12-11 0 5.200 5.180 5.210 5.180 5.300 4,356,250 22,745,917 5.2214 3.241 3.229 3.247 3.229 3.304 6,988,873 3.2546 -0.38%
2013-12-10 0 5.220 5.210 5.250 5.100 5.250 2,205,100 11,503,695 5.2169 3.254 3.247 3.272 3.179 3.272 3,537,713 3.2517 0.00%
2013-12-09 0 5.220 5.210 5.240 5.150 5.250 4,799,199 24,979,458 5.2049 3.254 3.247 3.266 3.210 3.272 7,699,510 3.2443 1.36%
2013-12-06 0 5.150 5.150 5.160 5.060 5.340 5,484,378 28,339,953 5.1674 3.210 3.210 3.216 3.154 3.328 8,798,765 3.2209 -2.65%
2013-12-05 0 5.290 5.280 5.290 5.230 5.340 1,230,000 6,487,722 5.2746 3.297 3.291 3.297 3.260 3.328 1,973,329 3.2877 -0.56%
2013-12-04 0 5.320 5.300 5.320 5.240 5.320 2,324,511 12,298,105 5.2906 3.316 3.304 3.316 3.266 3.316 3,729,288 3.2977 0.19%
2013-12-03 0 5.310 5.300 5.310 5.200 5.380 3,904,211 20,737,035 5.3115 3.310 3.304 3.310 3.241 3.353 6,263,652 3.3107 0.95%
2013-12-02 0 5.260 5.260 5.270 5.160 5.350 5,949,313 31,405,214 5.2788 3.279 3.279 3.285 3.216 3.335 9,544,676 3.2903 1.15%
2013-11-29 0 5.200 5.190 5.210 5.020 5.210 4,138,742 21,210,739 5.1249 3.241 3.235 3.247 3.129 3.247 6,639,918 3.1944 1.76%
2013-11-28 0 5.110 5.100 5.120 5.070 5.190 2,041,000 10,461,170 5.1255 3.185 3.179 3.191 3.160 3.235 3,274,442 3.1948 -0.97%
2013-11-27 0 5.160 5.150 5.190 5.030 5.200 4,701,280 24,185,884 5.1445 3.216 3.210 3.235 3.135 3.241 7,542,416 3.2066 2.38%
2013-11-26 0 5.040 5.040 5.050 5.030 5.170 3,850,362 19,657,885 5.1055 3.141 3.141 3.148 3.135 3.223 6,177,260 3.1823 -2.51%
2013-11-25 0 5.170 5.160 5.170 5.090 5.200 5,008,776 25,820,847 5.1551 3.223 3.216 3.223 3.173 3.241 8,035,742 3.2133 3.40%
2013-11-22 0 5.000 5.000 5.010 4.880 5.070 6,692,207 33,540,171 5.0118 3.117 3.117 3.123 3.042 3.160 10,736,524 3.1239 1.83%
2013-11-21 0 4.910 4.900 4.920 4.800 4.930 4,780,921 23,270,560 4.8674 3.060 3.054 3.067 2.992 3.073 7,670,186 3.0339 2.94%
2013-11-20 0 4.770 4.770 4.780 4.750 4.920 5,200,931 25,085,576 4.8233 2.973 2.973 2.979 2.961 3.067 8,344,022 3.0064 -3.25%
2013-11-19 0 4.930 4.920 4.930 4.910 4.990 4,472,500 22,085,805 4.9381 3.073 3.067 3.073 3.060 3.110 7,175,377 3.0780 -0.20%
2013-11-18 0 4.940 4.920 4.950 4.860 5.030 3,930,049 19,371,660 4.9291 3.079 3.067 3.085 3.029 3.135 6,305,105 3.0724 -0.40%
2013-11-15 0 4.960 4.950 4.970 4.920 5.040 8,742,000 43,422,750 4.9671 3.092 3.085 3.098 3.067 3.141 14,025,074 3.0961 1.43%
2013-11-14 0 4.890 4.870 4.890 4.810 4.920 6,488,000 31,701,790 4.8862 3.048 3.036 3.048 2.998 3.067 10,408,909 3.0456 1.45%
2013-11-13 0 4.820 4.800 4.820 4.740 4.960 11,676,774 56,826,993 4.8667 3.004 2.992 3.004 2.954 3.092 18,733,427 3.0335 0.63%
2013-11-12 0 4.790 4.790 4.800 4.740 5.140 19,312,000 94,703,394 4.9039 2.986 2.986 2.992 2.954 3.204 30,982,867 3.0566 -6.99%
2013-11-11 0 5.150 5.140 5.150 5.010 5.230 8,294,177 42,385,749 5.1103 3.210 3.204 3.210 3.123 3.260 13,306,617 3.1853 -2.09%
2013-11-08 0 5.260 5.250 5.260 5.230 5.500 8,438,474 44,632,170 5.2891 3.279 3.272 3.279 3.260 3.428 13,538,117 3.2968 -3.66%
2013-11-07 0 5.460 5.460 5.470 5.450 5.640 11,482,700 63,468,634 5.5273 3.403 3.403 3.410 3.397 3.515 18,422,067 3.4453 0.92%
2013-11-06 0 5.410 5.400 5.420 5.380 5.530 2,989,115 16,246,383 5.4352 3.372 3.366 3.378 3.353 3.447 4,795,534 3.3878 -1.81%
2013-11-05 0 5.510 5.490 5.520 5.460 5.620 4,344,000 23,959,944 5.5156 3.434 3.422 3.441 3.403 3.503 6,969,220 3.4380 -0.36%
2013-11-04 0 5.530 5.520 5.530 5.290 5.760 5,491,454 30,409,231 5.5376 3.447 3.441 3.447 3.297 3.590 8,810,117 3.4516 -3.99%
2013-11-01 0 5.760 5.720 5.750 5.640 5.910 16,742,954 97,060,943 5.7971 3.590 3.565 3.584 3.515 3.684 26,861,263 3.6134 2.13%
2013-10-31 0 5.640 5.640 5.650 5.430 5.740 21,570,000 121,478,278 5.6318 3.515 3.515 3.522 3.385 3.578 34,605,450 3.5104 3.87%
2013-10-30 0 5.430 5.420 5.430 5.200 5.460 13,630,000 73,197,002 5.3703 3.385 3.378 3.385 3.241 3.403 21,867,050 3.3474 3.04%
2013-10-29 0 5.270 5.250 5.270 5.120 5.370 12,736,600 66,769,500 5.2423 3.285 3.272 3.285 3.191 3.347 20,433,740 3.2676 3.33%
2013-10-28 0 5.100 5.090 5.130 5.030 5.190 3,424,000 17,451,630 5.0969 3.179 3.173 3.198 3.135 3.235 5,493,234 3.1769 -1.73%
2013-10-25 0 5.190 5.160 5.190 5.050 5.380 13,441,063 70,229,284 5.2250 3.235 3.216 3.235 3.148 3.353 21,563,933 3.2568 -0.76%
2013-10-24 0 5.230 5.230 5.250 4.980 5.250 15,413,400 78,932,438 5.1210 3.260 3.260 3.272 3.104 3.272 24,728,217 3.1920 5.02%
2013-10-23 0 4.980 4.950 4.990 4.930 5.090 6,862,001 34,299,025 4.9984 3.104 3.085 3.110 3.073 3.173 11,008,930 3.1156 0.81%
2013-10-22 0 4.940 4.930 4.940 4.920 5.040 2,868,002 14,240,250 4.9652 3.079 3.073 3.079 3.067 3.141 4,601,228 3.0949 -2.18%
2013-10-21 0 5.050 5.040 5.080 5.000 5.130 7,746,003 39,313,079 5.0753 3.148 3.141 3.166 3.117 3.198 12,427,163 3.1635 1.20%
2013-10-18 0 4.990 4.990 5.000 4.830 5.020 3,614,950 17,894,958 4.9503 3.110 3.110 3.117 3.011 3.129 5,799,581 3.0856 1.63%
2013-10-17 0 4.910 4.900 4.920 4.860 5.070 4,729,369 23,480,950 4.9649 3.060 3.054 3.067 3.029 3.160 7,587,480 3.0947 -2.00%
2013-10-16 0 5.010 5.010 5.020 4.710 5.080 20,744,763 103,393,168 4.9841 3.123 3.123 3.129 2.936 3.166 33,281,495 3.1066 5.47%
2013-10-15 0 4.750 4.740 4.750 4.680 5.000 11,429,000 54,667,260 4.7832 2.961 2.954 2.961 2.917 3.117 18,335,915 2.9814 -4.04%
2013-10-11 0 4.950 4.950 4.970 4.650 4.970 26,602,256 128,368,480 4.8255 3.085 3.085 3.098 2.898 3.098 42,678,861 3.0078 8.55%
2013-10-10 0 4.560 4.560 4.570 4.410 4.580 6,096,000 27,656,560 4.5368 2.842 2.842 2.849 2.749 2.855 9,780,010 2.8279 2.70%
2013-10-09 0 4.440 4.440 4.450 4.400 4.580 10,300,000 46,291,040 4.4943 2.768 2.768 2.774 2.743 2.855 16,524,624 2.8013 3.02%
2013-10-08 0 4.310 4.310 4.320 4.280 4.350 7,457,652 32,177,971 4.3148 2.686 2.686 2.693 2.668 2.711 11,964,553 2.6894 0.47%
2013-10-07 0 4.290 4.270 4.290 4.270 4.380 6,422,000 27,744,007 4.3202 2.674 2.662 2.674 2.662 2.730 10,303,023 2.6928 -1.61%
2013-10-04 0 4.360 4.340 4.360 4.320 4.400 4,082,003 17,779,823 4.3557 2.718 2.705 2.718 2.693 2.743 6,548,890 2.7149 0.00%
2013-10-03 0 4.360 4.350 4.360 4.340 4.470 8,159,028 35,846,782 4.3935 2.718 2.711 2.718 2.705 2.786 13,089,793 2.7385 -1.36%
2013-10-02 0 4.420 4.400 4.440 4.390 4.540 6,466,201 28,846,824 4.4612 2.755 2.743 2.768 2.736 2.830 10,373,936 2.7807 -2.86%
2013-09-30 0 4.550 4.540 4.550 4.470 4.550 5,416,500 24,408,900 4.5064 2.836 2.830 2.836 2.786 2.836 8,689,866 2.8089 -0.66%
2013-09-27 0 4.580 4.570 4.580 4.450 4.730 5,500,004 25,202,980 4.5824 2.855 2.849 2.855 2.774 2.948 8,823,835 2.8562 -0.22%
2013-09-26 0 4.590 4.590 4.620 4.560 4.660 4,998,004 23,028,668 4.6076 2.861 2.861 2.880 2.842 2.905 8,018,460 2.8720 0.00%
2013-09-25 0 4.590 4.570 4.600 4.570 4.650 6,268,004 28,867,256 4.6055 2.861 2.849 2.867 2.849 2.898 10,055,962 2.8707 0.00%
2013-09-24 0 4.590 4.580 4.600 4.500 4.610 4,858,000 22,266,290 4.5834 2.861 2.855 2.867 2.805 2.873 7,793,847 2.8569 2.46%
2013-09-23 0 4.480 4.480 4.510 4.440 4.600 2,945,900 13,280,048 4.5080 2.792 2.792 2.811 2.768 2.867 4,726,203 2.8099 -2.61%
2013-09-19 0 4.600 4.580 4.600 4.540 4.640 8,997,850 41,333,923 4.5938 2.867 2.855 2.867 2.830 2.892 14,435,542 2.8633 2.00%
2013-09-18 0 4.510 4.500 4.520 4.450 4.540 3,906,000 17,600,040 4.5059 2.811 2.805 2.817 2.774 2.830 6,266,522 2.8086 0.45%
2013-09-17 0 4.490 4.480 4.490 4.400 4.500 4,504,000 20,030,934 4.4474 2.799 2.792 2.799 2.743 2.805 7,225,913 2.7721 0.67%
2013-09-16 0 4.460 4.460 4.480 4.400 4.510 3,114,000 13,886,890 4.4595 2.780 2.780 2.792 2.743 2.811 4,995,891 2.7797 1.59%
2013-09-13 0 4.390 4.390 4.400 4.340 4.450 2,484,300 10,920,992 4.3960 2.736 2.736 2.743 2.705 2.774 3,985,643 2.7401 1.15%
2013-09-12 0 4.340 4.330 4.340 4.330 4.460 3,781,800 16,523,142 4.3691 2.705 2.699 2.705 2.699 2.780 6,067,264 2.7233 -1.81%
2013-09-11 0 4.420 4.410 4.420 4.330 4.590 4,490,007 19,812,396 4.4126 2.755 2.749 2.755 2.699 2.861 7,203,464 2.7504 -3.07%
2013-09-10 0 4.560 4.550 4.560 4.490 4.570 3,003,801 13,630,188 4.5376 2.842 2.836 2.842 2.799 2.849 4,819,095 2.8284 1.33%
2013-09-09 0 4.500 4.480 4.500 4.430 4.600 3,150,000 14,153,864 4.4933 2.805 2.792 2.805 2.761 2.867 5,053,647 2.8007 -0.44%
2013-09-06 0 4.520 4.520 4.540 4.500 4.620 4,587,801 20,946,826 4.5658 2.817 2.817 2.830 2.805 2.880 7,360,358 2.8459 0.00%
2013-09-05 0 4.520 4.510 4.520 4.510 4.650 3,022,000 13,843,750 4.5810 2.817 2.811 2.817 2.811 2.898 4,848,292 2.8554 -0.22%
2013-09-04 0 4.530 4.530 4.540 4.480 4.630 5,864,001 26,870,374 4.5823 2.824 2.824 2.830 2.792 2.886 9,407,807 2.8562 -2.16%
2013-09-03 0 4.630 4.610 4.630 4.420 4.670 10,588,000 48,772,112 4.6064 2.886 2.873 2.886 2.755 2.911 16,986,671 2.8712 6.44%
2013-09-02 0 4.350 4.350 4.370 4.280 4.420 5,071,000 22,058,622 4.3500 2.711 2.711 2.724 2.668 2.755 8,135,570 2.7114 0.23%
2013-08-30 0 4.340 4.320 4.340 4.280 4.500 7,480,300 32,655,829 4.3656 2.705 2.693 2.705 2.668 2.805 12,000,888 2.7211 -3.98%
2013-08-29 0 4.520 4.520 4.550 4.340 4.580 7,772,000 34,705,440 4.4654 2.817 2.817 2.836 2.705 2.855 12,468,871 2.7834 4.15%
2013-08-28 0 4.340 4.330 4.340 4.280 4.580 9,858,000 43,041,360 4.3661 2.705 2.699 2.705 2.668 2.855 15,815,509 2.7215 -5.24%
2013-08-27 0 4.580 4.570 4.580 4.500 4.720 5,424,000 24,917,530 4.5939 2.855 2.849 2.855 2.805 2.942 8,701,899 2.8635 -3.58%
2013-08-26 0 4.750 4.730 4.750 4.710 4.790 4,072,000 19,351,218 4.7523 2.961 2.948 2.961 2.936 2.986 6,532,841 2.9621 0.42%
2013-08-23 0 4.730 4.730 4.750 4.650 4.970 11,352,000 54,122,750 4.7677 2.948 2.948 2.961 2.898 3.098 18,212,381 2.9718 -3.07%
2013-08-22 0 4.880 4.850 4.890 4.550 4.910 26,888,000 128,793,560 4.7900 3.042 3.023 3.048 2.836 3.060 43,137,289 2.9857 9.66%
2013-08-21 0 4.450 4.450 4.480 4.320 4.700 8,880,000 39,616,900 4.4614 2.774 2.774 2.792 2.693 2.930 14,246,472 2.7808 -4.09%
2013-08-20 0 4.640 4.630 4.640 4.600 4.790 9,839,200 45,972,736 4.6724 2.892 2.886 2.892 2.867 2.986 15,785,347 2.9124 0.65%
2013-08-19 0 4.610 4.600 4.620 4.480 4.630 6,748,100 30,807,973 4.5654 2.873 2.867 2.880 2.792 2.886 10,826,195 2.8457 3.60%
2013-08-16 0 4.450 4.460 4.480 4.320 4.500 3,327,100 14,744,591 4.4317 2.774 2.780 2.792 2.693 2.805 5,337,774 2.7623 -1.11%
2013-08-15 0 4.500 4.480 4.500 4.380 4.550 3,828,120 17,213,080 4.4965 2.805 2.792 2.805 2.730 2.836 6,141,577 2.8027 3.21%
2013-08-13 0 4.360 4.370 4.380 4.360 4.510 3,517,800 15,513,968 4.4101 2.718 2.724 2.730 2.718 2.811 5,643,720 2.7489 -2.68%
2013-08-12 0 4.480 4.470 4.490 4.470 4.590 4,961,000 22,311,240 4.4973 2.792 2.786 2.799 2.786 2.861 7,959,093 2.8032 -0.22%
2013-08-09 0 4.490 4.490 4.500 4.360 4.520 8,688,000 38,849,410 4.4716 2.799 2.799 2.805 2.718 2.817 13,938,440 2.7872 2.75%
2013-08-08 0 4.370 4.360 4.390 4.310 4.500 11,032,000 48,600,420 4.4054 2.724 2.718 2.736 2.686 2.805 17,698,995 2.7459 1.39%
2013-08-07 0 4.310 4.300 4.310 4.230 4.550 15,028,000 65,443,520 4.3548 2.686 2.680 2.686 2.637 2.836 24,109,907 2.7144 4.36%
2013-08-06 0 4.130 4.130 4.150 4.100 4.200 2,935,000 12,162,040 4.1438 2.574 2.574 2.587 2.556 2.618 4,708,716 2.5829 0.24%
2013-08-05 0 4.120 4.110 4.130 4.000 4.240 10,521,175 43,916,769 4.1741 2.568 2.562 2.574 2.493 2.643 16,879,462 2.6018 2.23%
2013-08-02 0 4.030 4.030 4.040 3.870 4.050 9,096,000 35,973,410 3.9549 2.512 2.512 2.518 2.412 2.524 14,593,007 2.4651 5.22%
2013-08-01 0 3.830 3.820 3.830 3.730 3.900 8,148,460 31,179,263 3.8264 2.387 2.381 2.387 2.325 2.431 13,072,838 2.3850 1.59%
2013-07-31 0 3.770 3.760 3.800 3.760 3.860 2,948,000 11,207,480 3.8017 2.350 2.344 2.369 2.344 2.406 4,729,572 2.3697 -0.26%
2013-07-30 0 3.780 3.780 3.810 3.760 3.980 9,190,000 35,141,214 3.8239 2.356 2.356 2.375 2.344 2.481 14,743,815 2.3835 -5.03%
2013-07-29 0 3.980 3.970 3.990 3.920 4.040 7,238,000 28,891,920 3.9917 2.481 2.475 2.487 2.443 2.518 11,612,158 2.4881 -1.49%
2013-07-26 0 4.040 4.030 4.060 4.010 4.130 7,525,000 30,629,200 4.0703 2.518 2.512 2.531 2.499 2.574 12,072,601 2.5371 2.80%
2013-07-25 0 3.930 3.930 3.940 3.920 4.090 7,500,005 29,839,459 3.9786 2.450 2.450 2.456 2.443 2.549 12,032,501 2.4799 -1.75%
2013-07-24 0 4.000 4.010 4.020 3.620 4.020 12,516,825 48,411,363 3.8677 2.493 2.499 2.506 2.256 2.506 20,081,148 2.4108 10.80%
2013-07-23 0 3.610 3.600 3.610 3.520 3.620 4,088,100 14,604,406 3.5724 2.250 2.244 2.250 2.194 2.256 6,558,671 2.2267 2.56%
2013-07-22 0 3.520 3.520 3.530 3.420 3.560 3,181,000 11,194,790 3.5193 2.194 2.194 2.200 2.132 2.219 5,103,381 2.1936 3.53%
2013-07-19 0 3.400 3.410 3.420 3.390 3.620 5,636,000 19,663,440 3.4889 2.119 2.125 2.132 2.113 2.256 9,042,017 2.1747 -7.61%
2013-07-18 0 3.680 3.650 3.680 3.630 3.780 6,022,000 22,204,046 3.6872 2.294 2.275 2.294 2.263 2.356 9,661,290 2.2982 -1.08%
2013-07-17 0 3.720 3.720 3.730 3.560 3.740 8,178,000 30,007,700 3.6693 2.319 2.319 2.325 2.219 2.331 13,120,230 2.2871 3.62%
2013-07-16 0 3.590 3.580 3.590 3.560 3.750 5,194,000 18,771,260 3.6140 2.238 2.231 2.238 2.219 2.337 8,332,902 2.2527 -0.55%
2013-07-15 0 3.610 3.610 3.630 3.460 3.670 4,354,997 15,638,100 3.5908 2.250 2.250 2.263 2.157 2.288 6,986,863 2.2382 7.12%
2013-07-12 0 3.370 3.370 3.380 3.360 3.530 3,805,000 13,080,056 3.4376 2.101 2.101 2.107 2.094 2.200 6,104,485 2.1427 -3.71%
2013-07-11 0 3.500 3.490 3.500 3.420 3.600 5,986,200 21,035,930 3.5141 2.182 2.175 2.182 2.132 2.244 9,603,855 2.1904 2.64%
2013-07-10 0 3.410 3.400 3.420 3.260 3.540 8,877,000 30,430,662 3.4280 2.125 2.119 2.132 2.032 2.207 14,241,659 2.1367 5.25%
2013-07-09 0 3.240 3.240 3.250 3.140 3.320 6,914,000 22,322,836 3.2286 2.020 2.020 2.026 1.957 2.069 11,092,354 2.0125 3.18%
2013-07-08 0 3.140 3.140 3.160 3.100 3.410 14,678,004 46,366,082 3.1589 1.957 1.957 1.970 1.932 2.125 23,548,397 1.9690 -5.71%
2013-07-05 0 3.330 3.310 3.330 3.250 3.460 8,102,001 27,299,239 3.3694 2.076 2.063 2.076 2.026 2.157 12,998,303 2.1002 0.91%
2013-07-04 0 3.300 3.290 3.300 3.280 3.570 7,130,000 24,338,866 3.4136 2.057 2.051 2.057 2.044 2.225 11,438,890 2.1277 -6.25%
2013-07-03 0 3.520 3.510 3.520 3.490 3.590 4,539,283 16,007,695 3.5265 2.194 2.188 2.194 2.175 2.238 7,282,519 2.1981 -1.95%
2013-07-02 0 3.590 3.580 3.590 3.500 3.690 9,723,600 34,778,476 3.5767 2.238 2.231 2.238 2.182 2.300 15,599,886 2.2294 -1.10%
2013-06-28 0 3.630 3.630 3.640 3.560 3.740 6,952,200 25,341,726 3.6451 2.263 2.263 2.269 2.219 2.331 11,153,640 2.2721 -3.46%
2013-06-27 0 3.760 3.760 3.770 3.600 3.800 7,546,000 28,210,830 3.7385 2.344 2.344 2.350 2.244 2.369 12,106,292 2.3303 5.32%
2013-06-26 0 3.570 3.560 3.570 3.530 3.700 5,390,000 19,308,896 3.5824 2.225 2.219 2.225 2.200 2.306 8,647,352 2.2329 -1.65%
2013-06-25 0 3.630 3.610 3.630 3.300 3.640 11,768,018 40,790,162 3.4662 2.263 2.250 2.263 2.057 2.269 18,879,812 2.1605 7.72%
2013-06-24 0 3.370 3.360 3.370 3.330 3.670 12,053,000 41,197,616 3.4180 2.101 2.094 2.101 2.076 2.288 19,337,018 2.1305 -7.67%
2013-06-21 0 3.650 3.630 3.650 3.480 3.710 9,399,000 33,889,584 3.6057 2.275 2.263 2.275 2.169 2.312 15,079,120 2.2475 -0.54%
2013-06-20 0 3.670 3.680 3.690 3.530 3.790 24,931,608 92,212,369 3.6986 2.288 2.294 2.300 2.200 2.362 39,998,586 2.3054 -0.27%
2013-06-19 0 3.680 3.660 3.670 3.560 4.360 38,955,700 146,875,940 3.7703 2.294 2.281 2.288 2.219 2.718 62,497,891 2.3501 -13.62%
2013-06-18 0 4.260 4.250 4.280 4.250 4.420 5,172,000 22,439,190 4.3386 2.655 2.649 2.668 2.649 2.755 8,297,607 2.7043 -3.62%
2013-06-17 0 4.420 4.390 4.420 4.230 4.490 8,182,000 35,658,560 4.3582 2.755 2.736 2.755 2.637 2.799 13,126,648 2.7165 0.68%
2013-06-14 0 4.390 4.360 4.380 4.300 4.600 8,184,000 35,921,770 4.3893 2.736 2.718 2.730 2.680 2.867 13,129,856 2.7359 -2.23%
2013-06-13 0 4.490 4.480 4.500 4.310 4.590 9,624,000 42,869,250 4.4544 2.799 2.792 2.805 2.686 2.861 15,440,095 2.7765 -4.47%
2013-06-11 0 4.700 4.700 4.710 4.660 5.090 9,564,000 45,984,360 4.8081 2.930 2.930 2.936 2.905 3.173 15,343,835 2.9969 -8.02%
2013-06-10 0 5.110 5.110 5.120 5.080 5.200 4,378,000 22,368,336 5.1093 3.185 3.185 3.191 3.166 3.241 7,023,767 3.1847 -0.78%
2013-06-07 0 5.150 5.120 5.150 5.010 5.340 8,610,000 44,683,612 5.1897 3.210 3.191 3.210 3.123 3.328 13,813,302 3.2348 0.59%
2013-06-06 0 5.120 5.120 5.130 4.960 5.150 3,588,000 18,277,060 5.0939 3.191 3.191 3.198 3.092 3.210 5,756,345 3.1751 0.39%
2013-06-05 0 5.100 5.110 5.120 5.070 5.280 4,951,000 25,435,940 5.1375 3.179 3.185 3.191 3.160 3.291 7,943,050 3.2023 -0.58%
2013-06-04 0 5.130 5.120 5.130 5.010 5.140 6,984,000 35,547,720 5.0899 3.198 3.191 3.198 3.123 3.204 11,204,657 3.1726 1.18%
2013-06-03 0 5.070 5.070 5.100 5.010 5.130 6,182,002 31,464,070 5.0896 3.160 3.160 3.179 3.123 3.198 9,917,986 3.1724 -0.59%
2013-05-31 0 5.100 5.100 5.110 5.040 5.220 10,721,502 54,758,836 5.1074 3.179 3.179 3.185 3.141 3.254 17,200,853 3.1835 0.39%
2013-05-30 0 5.080 5.080 5.090 4.940 5.180 6,066,958 30,960,506 5.1031 3.166 3.166 3.173 3.079 3.229 9,733,417 3.1808 -1.17%
2013-05-29 0 5.140 5.140 5.150 5.130 5.270 3,532,100 18,285,184 5.1769 3.204 3.204 3.210 3.198 3.285 5,666,662 3.2268 -1.72%
2013-05-28 0 5.230 5.220 5.230 5.180 5.310 2,038,832 10,630,612 5.2141 3.260 3.254 3.260 3.229 3.310 3,270,964 3.2500 -0.38%
2013-05-27 0 5.250 5.250 5.260 5.090 5.260 5,808,000 30,126,252 5.1870 3.272 3.272 3.279 3.173 3.279 9,317,962 3.2331 2.34%
2013-05-24 0 5.130 5.130 5.150 4.980 5.290 7,056,800 36,103,732 5.1162 3.198 3.198 3.210 3.104 3.297 11,321,453 3.1890 -1.91%
2013-05-23 0 5.230 5.210 5.220 5.190 5.440 4,910,000 25,895,772 5.2741 3.260 3.247 3.254 3.235 3.391 7,877,272 3.2874 -4.21%
2013-05-22 0 5.460 5.430 5.460 5.270 5.470 8,028,000 43,205,882 5.3819 3.403 3.385 3.403 3.285 3.410 12,879,580 3.3546 0.92%
2013-05-21 0 5.410 5.410 5.420 5.250 5.420 13,200,000 70,793,006 5.3631 3.372 3.372 3.378 3.272 3.378 21,177,187 3.3429 2.08%
2013-05-20 0 5.300 5.280 5.290 5.050 5.320 12,603,254 66,261,310 5.2575 3.304 3.291 3.297 3.148 3.316 20,219,809 3.2770 5.37%
2013-05-16 0 5.030 5.030 5.050 4.940 5.200 8,282,000 41,834,450 5.0512 3.135 3.135 3.148 3.079 3.241 13,287,081 3.1485 -1.95%
2013-05-15 0 5.250 5.240 5.250 5.190 5.330 4,302,000 22,584,664 5.2498 3.198 3.192 3.198 3.161 3.246 7,063,284 3.1975 -0.19%
2013-05-14 0 5.260 5.260 5.270 5.050 5.330 8,659,000 45,269,350 5.2280 3.204 3.204 3.210 3.076 3.246 14,216,871 3.1842 2.94%
2013-05-13 0 5.110 5.100 5.130 5.090 5.300 6,932,000 35,863,916 5.1737 3.112 3.106 3.125 3.100 3.228 11,381,378 3.1511 -1.54%
2013-05-10 0 5.190 5.180 5.220 5.090 5.350 7,198,000 37,593,710 5.2228 3.161 3.155 3.179 3.100 3.258 11,818,113 3.1810 -1.89%
2013-05-09 0 5.290 5.290 5.300 5.250 5.490 6,294,000 33,704,750 5.3551 3.222 3.222 3.228 3.198 3.344 10,333,871 3.2616 -2.76%
2013-05-08 0 5.440 5.420 5.450 5.330 5.510 2,926,000 15,805,560 5.4018 3.313 3.301 3.319 3.246 3.356 4,804,084 3.2900 -0.91%
2013-05-07 0 5.490 5.480 5.490 5.290 5.550 7,246,000 39,555,490 5.4589 3.344 3.338 3.344 3.222 3.380 11,896,922 3.3249 2.43%
2013-05-06 0 5.360 5.330 5.340 5.240 5.370 6,683,200 35,514,842 5.3140 3.265 3.246 3.252 3.192 3.271 10,972,883 3.2366 0.56%
2013-05-03 0 5.330 5.320 5.350 5.260 5.630 10,973,000 59,455,280 5.4183 3.246 3.240 3.258 3.204 3.429 18,016,137 3.3001 -0.93%
2013-05-02 0 5.380 5.390 5.400 4.950 5.430 25,436,500 133,139,470 5.2342 3.277 3.283 3.289 3.015 3.307 41,763,188 3.1880 6.53%
2013-04-30 0 5.050 5.020 5.040 4.790 5.050 19,905,600 99,032,862 4.9751 3.076 3.058 3.070 2.917 3.076 32,682,221 3.0302 5.43%
2013-04-29 0 4.790 4.780 4.790 4.750 4.850 5,118,000 24,515,610 4.7901 2.917 2.911 2.917 2.893 2.954 8,403,043 2.9175 1.27%
2013-04-26 0 4.730 4.710 4.740 4.710 4.980 13,554,000 65,565,570 4.8374 2.881 2.869 2.887 2.869 3.033 22,253,779 2.9463 -4.64%
2013-04-25 0 4.960 4.950 4.960 4.590 5.080 24,841,000 121,191,590 4.8787 3.021 3.015 3.021 2.796 3.094 40,785,460 2.9714 9.01%
2013-04-24 0 4.550 4.540 4.590 4.500 4.620 4,950,000 22,632,080 4.5721 2.771 2.765 2.796 2.741 2.814 8,127,210 2.7847 -0.87%
2013-04-23 0 4.590 4.580 4.610 4.470 4.620 1,162,000 5,265,000 4.5310 2.796 2.790 2.808 2.723 2.814 1,907,842 2.7597 1.32%
2013-04-22 0 4.530 4.480 4.540 4.390 4.650 4,234,000 19,027,870 4.4941 2.759 2.729 2.765 2.674 2.832 6,951,638 2.7372 -1.09%
2013-04-19 0 4.580 4.580 4.620 4.420 4.650 4,138,000 18,888,170 4.5646 2.790 2.790 2.814 2.692 2.832 6,794,019 2.7801 3.15%
2013-04-18 0 4.440 4.410 4.440 4.400 4.440 2,308,000 10,205,450 4.4218 2.704 2.686 2.704 2.680 2.704 3,789,414 2.6931 0.68%
2013-04-17 0 4.410 4.400 4.440 4.400 4.530 4,942,000 22,002,530 4.4522 2.686 2.680 2.704 2.680 2.759 8,114,075 2.7116 -2.43%
2013-04-16 0 4.520 4.510 4.520 4.350 4.540 5,538,000 24,801,310 4.4784 2.753 2.747 2.753 2.649 2.765 9,092,624 2.7276 2.26%
2013-04-15 0 4.420 4.420 4.430 4.400 4.590 5,017,000 22,326,280 4.4501 2.692 2.692 2.698 2.680 2.796 8,237,215 2.7104 -4.54%
2013-04-12 0 4.630 4.610 4.630 4.570 4.800 3,303,000 15,221,054 4.6083 2.820 2.808 2.820 2.783 2.924 5,423,066 2.8067 -2.32%
2013-04-11 0 4.740 4.710 4.740 4.680 4.840 3,642,851 17,207,349 4.7236 2.887 2.869 2.887 2.850 2.948 5,981,054 2.8770 -1.04%
2013-04-10 0 4.790 4.770 4.800 4.570 4.800 4,663,227 22,063,538 4.7314 2.917 2.905 2.924 2.783 2.924 7,656,369 2.8817 4.59%
2013-04-09 0 4.580 4.570 4.590 4.400 4.620 7,714,367 35,247,673 4.5691 2.790 2.783 2.796 2.680 2.814 12,665,915 2.7829 3.15%
2013-04-08 0 4.440 4.430 4.450 4.380 4.580 5,057,000 22,607,350 4.4705 2.704 2.698 2.710 2.668 2.790 8,302,889 2.7228 -4.10%
2013-04-05 0 4.630 4.620 4.640 4.300 4.680 8,427,425 37,979,247 4.5066 2.820 2.814 2.826 2.619 2.850 13,836,657 2.7448 -0.22%
2013-04-03 0 4.640 4.640 4.650 4.610 4.750 5,690,000 26,540,260 4.6644 2.826 2.826 2.832 2.808 2.893 9,342,187 2.8409 -1.69%
2013-04-02 0 4.720 4.680 4.730 4.660 4.870 9,082,000 42,861,104 4.7193 2.875 2.850 2.881 2.838 2.966 14,911,378 2.8744 -3.28%
2013-03-28 0 4.880 4.870 4.880 4.720 4.960 8,054,589 38,980,974 4.8396 2.972 2.966 2.972 2.875 3.021 13,224,513 2.9476 0.00%
2013-03-27 0 4.880 4.880 4.890 4.770 4.920 5,661,001 27,320,958 4.8262 2.972 2.972 2.978 2.905 2.997 9,294,575 2.9395 2.09%
2013-03-26 0 4.780 4.750 4.790 4.680 4.930 8,908,000 42,334,240 4.7524 2.911 2.893 2.917 2.850 3.003 14,625,694 2.8945 -2.25%
2013-03-25 0 4.890 4.870 4.900 4.860 5.100 14,982,000 74,023,690 4.9408 2.978 2.966 2.984 2.960 3.106 24,598,356 3.0093 -3.36%
2013-03-22 0 5.060 5.060 5.080 4.900 5.110 10,689,000 53,594,570 5.0140 3.082 3.082 3.094 2.984 3.112 17,549,848 3.0538 1.61%
2013-03-21 0 4.980 4.960 4.970 4.710 5.000 20,998,000 102,706,420 4.8912 3.033 3.021 3.027 2.869 3.045 34,475,789 2.9791 4.18%
2013-03-20 0 4.780 4.770 4.780 4.590 4.960 17,777,000 85,521,090 4.8108 2.911 2.905 2.911 2.796 3.021 29,187,356 2.9301 0.00%
2013-03-19 0 4.780 4.770 4.780 4.680 4.900 10,207,000 48,904,080 4.7912 2.911 2.905 2.911 2.850 2.984 16,758,471 2.9182 1.70%
2013-03-18 0 4.700 4.700 4.720 4.500 4.870 7,510,173 35,083,066 4.6714 2.863 2.863 2.875 2.741 2.966 12,330,657 2.8452 -3.49%
2013-03-15 0 4.870 4.870 4.920 4.460 4.940 20,276,431 96,620,624 4.7652 2.966 2.966 2.997 2.716 3.009 33,291,074 2.9023 5.18%
2013-03-14 0 4.630 4.600 4.620 4.150 4.720 18,761,000 82,006,830 4.3711 2.820 2.802 2.814 2.528 2.875 30,802,947 2.6623 12.38%
2013-03-13 0 4.120 4.110 4.140 3.860 4.170 9,804,000 39,898,460 4.0696 2.509 2.503 2.522 2.351 2.540 16,096,802 2.4787 6.74%
2013-03-12 0 3.860 3.840 3.850 3.810 4.070 5,055,500 19,724,115 3.9015 2.351 2.339 2.345 2.321 2.479 8,300,426 2.3763 -4.46%
2013-03-11 0 4.040 4.030 4.060 4.030 4.130 1,636,000 6,669,920 4.0770 2.461 2.455 2.473 2.455 2.515 2,686,084 2.4831 -1.22%
2013-03-08 0 4.090 4.070 4.090 4.020 4.130 2,040,000 8,317,020 4.0770 2.491 2.479 2.491 2.448 2.515 3,349,396 2.4831 0.00%
2013-03-07 0 4.090 4.080 4.090 4.020 4.160 2,918,000 11,920,220 4.0851 2.491 2.485 2.491 2.448 2.534 4,790,949 2.4881 -1.45%
2013-03-06 0 4.150 4.140 4.150 4.100 4.290 4,366,000 18,059,180 4.1363 2.528 2.522 2.528 2.497 2.613 7,168,363 2.5193 -2.58%
2013-03-05 0 4.260 4.260 4.270 4.230 4.320 2,780,000 11,841,390 4.2595 2.595 2.595 2.601 2.576 2.631 4,564,373 2.5943 -0.70%
2013-03-04 0 4.290 4.280 4.290 4.140 4.310 4,980,000 21,082,240 4.2334 2.613 2.607 2.613 2.522 2.625 8,176,466 2.5784 3.62%
2013-03-01 0 4.140 4.130 4.150 4.100 4.230 2,774,000 11,511,630 4.1498 2.522 2.515 2.528 2.497 2.576 4,554,521 2.5275 -1.43%
2013-02-28 0 4.200 4.200 4.250 4.020 4.250 15,027,000 62,430,066 4.1545 2.558 2.558 2.589 2.448 2.589 24,672,240 2.5304 6.60%
2013-02-27 0 3.940 3.910 3.950 3.720 3.950 6,244,000 24,196,208 3.8751 2.400 2.381 2.406 2.266 2.406 10,251,778 2.3602 5.91%
2013-02-26 0 3.720 3.700 3.730 3.670 3.740 2,958,000 10,939,360 3.6982 2.266 2.254 2.272 2.235 2.278 4,856,624 2.2525 -0.80%
2013-02-25 0 3.750 3.750 3.770 3.710 3.810 1,127,300 4,245,279 3.7659 2.284 2.284 2.296 2.260 2.321 1,850,869 2.2937 1.90%
2013-02-22 0 3.680 3.680 3.720 3.680 3.810 2,176,000 8,114,810 3.7292 2.241 2.241 2.266 2.241 2.321 3,572,689 2.2713 -2.13%
2013-02-21 0 3.760 3.740 3.770 3.700 3.800 2,804,500 10,498,220 3.7433 2.290 2.278 2.296 2.254 2.314 4,604,598 2.2799 -2.08%
2013-02-20 0 3.840 3.830 3.850 3.780 3.890 2,559,000 9,840,360 3.8454 2.339 2.333 2.345 2.302 2.369 4,201,521 2.3421 -1.29%
2013-02-19 0 3.890 3.850 3.890 3.850 3.970 1,970,000 7,692,200 3.9047 2.369 2.345 2.369 2.345 2.418 3,234,465 2.3782 -1.02%
2013-02-18 0 3.930 3.920 3.930 3.920 4.040 3,651,000 14,517,498 3.9763 2.394 2.388 2.394 2.388 2.461 5,994,433 2.4218 0.00%
2013-02-15 0 3.930 3.920 3.940 3.800 3.950 1,873,347 7,308,295 3.9012 2.394 2.388 2.400 2.314 2.406 3,075,775 2.3761 2.08%
2013-02-14 0 3.850 3.830 3.850 3.800 3.850 1,509,000 5,779,150 3.8298 2.345 2.333 2.345 2.314 2.345 2,477,568 2.3326 1.58%
2013-02-08 0 3.790 3.780 3.790 3.680 3.850 2,375,000 8,945,390 3.7665 2.308 2.302 2.308 2.241 2.345 3,899,419 2.2940 -0.26%
2013-02-07 0 3.800 3.760 3.800 3.750 3.850 2,766,000 10,512,096 3.8005 2.314 2.290 2.314 2.284 2.345 4,541,386 2.3147 -0.78%
2013-02-06 0 3.830 3.810 3.830 3.770 3.850 3,332,000 12,686,350 3.8074 2.333 2.321 2.333 2.296 2.345 5,470,680 2.3190 2.68%
2013-02-05 0 3.730 3.720 3.770 3.710 3.840 2,866,000 10,781,480 3.7619 2.272 2.266 2.296 2.260 2.339 4,705,573 2.2912 -3.37%
2013-02-04 0 3.860 3.860 3.870 3.800 3.960 3,776,000 14,722,760 3.8990 2.351 2.351 2.357 2.314 2.412 6,199,666 2.3748 1.05%
2013-02-01 0 3.820 3.830 3.840 3.660 3.830 4,398,000 16,519,490 3.7561 2.327 2.333 2.339 2.229 2.333 7,220,903 2.2877 2.69%
2013-01-31 0 3.720 3.730 3.740 3.620 3.760 5,118,000 18,776,282 3.6687 2.266 2.272 2.278 2.205 2.290 8,403,043 2.2345 -0.27%
2013-01-30 0 3.730 3.730 3.740 3.680 3.810 4,950,000 18,447,850 3.7268 2.272 2.272 2.278 2.241 2.321 8,127,210 2.2699 -0.53%
2013-01-29 0 3.750 3.740 3.760 3.710 3.780 3,836,000 14,375,980 3.7476 2.284 2.278 2.290 2.260 2.302 6,298,177 2.2826 0.27%
2013-01-28 0 3.740 3.730 3.750 3.650 3.920 6,762,000 25,423,480 3.7598 2.278 2.272 2.284 2.223 2.388 11,102,262 2.2899 -3.61%
2013-01-25 0 3.880 3.850 3.870 3.850 4.010 4,142,000 16,307,070 3.9370 2.363 2.345 2.357 2.345 2.442 6,800,587 2.3979 -2.27%
2013-01-24 0 3.970 3.950 4.000 3.930 4.050 3,454,278 13,780,798 3.9895 2.418 2.406 2.436 2.394 2.467 5,671,443 2.4299 0.76%
2013-01-23 0 3.940 3.930 3.950 3.900 4.150 5,024,000 20,082,340 3.9973 2.400 2.394 2.406 2.375 2.528 8,248,708 2.4346 -4.14%
2013-01-22 0 4.110 4.100 4.110 4.100 4.220 7,066,000 29,369,790 4.1565 2.503 2.497 2.503 2.497 2.570 11,601,387 2.5316 0.74%
2013-01-21 0 4.080 4.070 4.080 3.870 4.080 6,883,600 27,633,252 4.0144 2.485 2.479 2.485 2.357 2.485 11,301,912 2.4450 5.43%
2013-01-18 0 3.870 3.880 3.890 3.830 3.940 2,868,000 11,116,020 3.8759 2.357 2.363 2.369 2.333 2.400 4,708,856 2.3607 0.26%
2013-01-17 0 3.860 3.850 3.870 3.850 3.950 2,326,000 9,032,640 3.8833 2.351 2.345 2.357 2.345 2.406 3,818,968 2.3652 0.26%
2013-01-16 0 3.850 3.850 3.870 3.820 3.920 2,020,000 7,790,020 3.8564 2.345 2.345 2.357 2.327 2.388 3,316,558 2.3488 -1.03%
2013-01-15 0 3.890 3.880 3.890 3.790 3.960 3,864,000 14,920,548 3.8614 2.369 2.363 2.369 2.308 2.412 6,344,149 2.3519 -1.77%
2013-01-14 0 3.960 3.930 3.960 3.910 4.010 2,940,000 11,658,820 3.9656 2.412 2.394 2.412 2.381 2.442 4,827,070 2.4153 1.54%
2013-01-11 0 3.900 3.880 3.900 3.870 4.070 4,238,000 16,624,500 3.9227 2.375 2.363 2.375 2.357 2.479 6,958,205 2.3892 -2.99%
2013-01-10 0 4.020 4.010 4.020 3.900 4.120 5,062,000 20,262,630 4.0029 2.448 2.442 2.448 2.375 2.509 8,311,098 2.4380 0.50%
2013-01-09 0 4.000 3.990 4.000 3.870 4.000 9,565,309 37,664,269 3.9376 2.436 2.430 2.436 2.357 2.436 15,704,904 2.3982 3.63%
2013-01-08 0 3.860 3.860 3.870 3.790 4.170 14,692,000 58,139,222 3.9572 2.351 2.351 2.357 2.308 2.540 24,122,216 2.4102 -6.99%
2013-01-07 0 4.150 4.150 4.160 3.920 4.170 12,994,497 53,123,163 4.0881 2.528 2.528 2.534 2.388 2.540 21,335,153 2.4899 5.33%
2013-01-04 0 3.940 3.930 3.940 3.680 3.960 16,122,000 62,194,150 3.8577 2.400 2.394 2.400 2.241 2.412 26,470,077 2.3496 5.91%
2013-01-03 0 3.720 3.690 3.710 3.660 3.790 7,528,000 28,078,550 3.7299 2.266 2.247 2.260 2.229 2.308 12,359,927 2.2717 -1.33%
2013-01-02 0 3.770 3.760 3.780 3.700 3.850 13,158,000 49,678,130 3.7755 2.296 2.290 2.302 2.254 2.345 21,603,602 2.2995 3.01%
2012-12-31 0 3.660 3.660 3.670 3.550 3.690 6,284,000 22,916,920 3.6469 2.229 2.229 2.235 2.162 2.247 10,317,452 2.2212 3.10%
2012-12-28 0 3.550 3.540 3.560 3.500 3.560 5,014,000 17,690,320 3.5282 2.162 2.156 2.168 2.132 2.168 8,232,289 2.1489 2.31%
2012-12-27 0 3.470 3.470 3.500 3.470 3.520 3,366,000 11,757,560 3.4930 2.113 2.113 2.132 2.113 2.144 5,526,503 2.1275 0.58%
2012-12-24 0 3.450 3.450 3.480 3.430 3.560 3,504,000 12,215,060 3.4860 2.101 2.101 2.120 2.089 2.168 5,753,080 2.1232 -1.99%
2012-12-21 0 3.520 3.510 3.520 3.430 3.590 20,814,000 73,045,010 3.5094 2.144 2.138 2.144 2.089 2.187 34,173,687 2.1375 5.07%
2012-12-20 0 3.350 3.350 3.370 3.340 3.470 15,096,000 50,745,410 3.3615 2.040 2.040 2.053 2.034 2.113 24,785,528 2.0474 1.52%
2012-12-19 0 3.300 3.290 3.300 3.280 3.340 3,393,392 11,201,744 3.3010 2.010 2.004 2.010 1.998 2.034 5,571,477 2.0106 0.30%
2012-12-18 0 3.290 3.290 3.300 3.240 3.340 3,398,000 11,158,300 3.2838 2.004 2.004 2.010 1.973 2.034 5,579,042 2.0000 0.00%
2012-12-17 0 3.290 3.280 3.310 3.240 3.320 5,204,000 17,054,660 3.2772 2.004 1.998 2.016 1.973 2.022 8,544,243 1.9960 -0.30%
2012-12-14 0 3.300 3.300 3.310 3.270 3.380 3,852,000 12,755,780 3.3115 2.010 2.010 2.016 1.992 2.059 6,324,447 2.0169 -1.49%
2012-12-13 0 3.350 3.340 3.350 3.330 3.470 9,644,000 32,882,080 3.4096 2.040 2.034 2.040 2.028 2.113 15,834,104 2.0767 -0.30%
2012-12-12 0 3.360 3.350 3.370 3.220 3.400 11,093,000 37,135,720 3.3477 2.046 2.040 2.053 1.961 2.071 18,213,160 2.0389 4.35%
2012-12-11 0 3.220 3.210 3.220 3.200 3.230 2,164,700 6,949,943 3.2106 1.961 1.955 1.961 1.949 1.967 3,554,136 1.9555 -0.31%
2012-12-10 0 3.230 3.230 3.240 3.180 3.300 3,194,000 10,292,360 3.2224 1.967 1.967 1.973 1.937 2.010 5,244,103 1.9627 -1.82%
2012-12-07 0 3.290 3.290 3.300 3.170 3.300 6,644,000 21,563,440 3.2456 2.004 2.004 2.010 1.931 2.010 10,908,522 1.9768 4.44%
2012-12-06 0 3.150 3.140 3.150 3.120 3.200 7,404,558 23,339,496 3.1520 1.919 1.912 1.919 1.900 1.949 12,157,252 1.9198 1.29%
2012-12-05 0 3.110 3.090 3.110 3.060 3.220 10,392,000 32,410,890 3.1188 1.894 1.882 1.894 1.864 1.961 17,062,216 1.8996 -2.20%
2012-12-04 0 3.180 3.180 3.190 3.160 3.260 3,152,000 10,065,260 3.1933 1.937 1.937 1.943 1.925 1.986 5,175,145 1.9449 -1.55%
2012-12-03 0 3.230 3.230 3.250 3.150 3.300 5,110,360 16,551,147 3.2387 1.967 1.967 1.979 1.919 2.010 8,390,499 1.9726 2.54%
2012-11-30 0 3.150 3.150 3.160 3.130 3.320 11,210,000 36,033,436 3.2144 1.919 1.919 1.925 1.906 2.022 18,405,258 1.9578 -3.37%
2012-11-29 0 3.260 3.250 3.260 3.210 3.410 7,548,000 24,811,290 3.2871 1.986 1.979 1.986 1.955 2.077 12,392,764 2.0021 -3.26%
2012-11-28 0 3.370 3.370 3.380 3.290 3.480 6,545,000 22,018,676 3.3642 2.053 2.053 2.059 2.004 2.120 10,745,978 2.0490 -2.88%
2012-11-27 0 3.470 3.460 3.490 3.440 3.530 5,114,000 17,870,156 3.4944 2.113 2.107 2.126 2.095 2.150 8,396,475 2.1283 -0.29%
2012-11-26 0 3.480 3.480 3.490 3.440 3.570 4,502,596 15,869,948 3.5246 2.120 2.120 2.126 2.095 2.174 7,392,635 2.1467 -0.29%
2012-11-23 0 3.490 3.460 3.500 3.460 3.590 4,149,000 14,602,010 3.5194 2.126 2.107 2.132 2.107 2.187 6,812,080 2.1435 -0.85%
2012-11-22 0 3.520 3.520 3.530 3.420 3.570 4,752,000 16,688,600 3.5119 2.144 2.144 2.150 2.083 2.174 7,802,122 2.1390 0.57%
2012-11-21 0 3.500 3.500 3.520 3.360 3.630 10,092,000 34,811,420 3.4494 2.132 2.132 2.144 2.046 2.211 16,569,657 2.1009 -2.78%
2012-11-20 0 3.600 3.590 3.620 3.510 3.670 9,192,000 33,175,640 3.6092 2.193 2.187 2.205 2.138 2.235 15,091,983 2.1982 1.41%
2012-11-19 0 3.550 3.550 3.560 3.520 3.680 3,396,000 12,118,000 3.5683 2.162 2.162 2.168 2.144 2.241 5,575,759 2.1733 -2.20%
2012-11-16 0 3.630 3.630 3.650 3.600 3.780 8,134,000 29,990,556 3.6871 2.211 2.211 2.223 2.193 2.302 13,354,894 2.2457 -3.97%
2012-11-15 0 3.780 3.770 3.780 3.520 3.850 16,922,821 63,514,729 3.7532 2.302 2.296 2.302 2.144 2.345 27,784,914 2.2859 4.13%
2012-11-14 0 3.630 3.600 3.620 3.290 3.650 13,424,000 47,127,750 3.5107 2.211 2.193 2.205 2.004 2.223 22,040,337 2.1382 10.33%
2012-11-13 0 3.290 3.290 3.300 3.260 3.470 3,752,000 12,604,700 3.3595 2.004 2.004 2.010 1.986 2.113 6,160,261 2.0461 -4.08%
2012-11-12 0 3.430 3.430 3.440 3.300 3.470 10,022,000 34,269,060 3.4194 2.089 2.089 2.095 2.010 2.113 16,454,727 2.0826 3.63%
2012-11-09 0 3.310 3.310 3.320 3.170 3.340 3,658,000 11,990,400 3.2779 2.016 2.016 2.022 1.931 2.034 6,005,926 1.9964 2.80%
2012-11-08 0 3.220 3.210 3.230 3.210 3.310 2,396,000 7,831,254 3.2685 1.961 1.955 1.967 1.955 2.016 3,933,898 1.9907 -4.17%
2012-11-07 0 3.360 3.340 3.360 3.300 3.430 3,264,000 10,997,840 3.3694 2.046 2.034 2.046 2.010 2.089 5,359,033 2.0522 0.90%
2012-11-06 0 3.330 3.320 3.340 3.150 3.340 1,994,000 6,487,230 3.2534 2.028 2.022 2.034 1.919 2.034 3,273,870 1.9815 3.74%
2012-11-05 0 3.210 3.190 3.210 3.190 3.330 3,284,000 10,731,230 3.2677 1.955 1.943 1.955 1.943 2.028 5,391,870 1.9903 -3.89%
2012-11-02 0 3.340 3.340 3.370 3.200 3.400 4,842,000 16,149,050 3.3352 2.034 2.034 2.053 1.949 2.071 7,949,889 2.0314 0.30%
2012-11-01 0 3.330 3.320 3.340 3.100 3.380 9,956,702 32,466,172 3.2607 2.028 2.022 2.034 1.888 2.059 16,347,517 1.9860 7.42%
2012-10-31 0 3.100 3.090 3.100 3.070 3.140 1,996,000 6,185,900 3.0991 1.888 1.882 1.888 1.870 1.912 3,277,154 1.8876 0.00%
2012-10-30 0 3.100 3.090 3.100 3.060 3.120 2,745,000 8,484,600 3.0909 1.888 1.882 1.888 1.864 1.900 4,506,907 1.8826 0.32%
2012-10-29 0 3.090 3.090 3.100 3.010 3.160 1,862,000 5,767,480 3.0975 1.882 1.882 1.888 1.833 1.925 3,057,144 1.8866 0.32%
2012-10-26 0 3.080 3.080 3.100 3.070 3.150 4,490,000 13,908,380 3.0976 1.876 1.876 1.888 1.870 1.919 7,371,954 1.8867 -2.22%
2012-10-25 0 3.150 3.130 3.160 3.090 3.280 4,290,000 13,593,540 3.1687 1.919 1.906 1.925 1.882 1.998 7,043,582 1.9299 -1.87%
2012-10-24 0 3.210 3.200 3.250 3.180 3.270 5,326,000 17,052,560 3.2018 1.955 1.949 1.979 1.937 1.992 8,744,550 1.9501 -1.83%
2012-10-22 0 3.270 3.260 3.290 3.260 3.380 4,164,650 13,717,321 3.2938 1.992 1.986 2.004 1.986 2.059 6,837,775 2.0061 -2.97%
2012-10-19 0 3.370 3.370 3.380 3.360 3.420 2,138,000 7,236,080 3.3845 2.053 2.053 2.059 2.046 2.083 3,510,298 2.0614 -1.46%
2012-10-18 0 3.420 3.420 3.450 3.400 3.500 1,746,000 6,026,380 3.4515 2.083 2.083 2.101 2.071 2.132 2,866,689 2.1022 -1.44%
2012-10-17 0 3.470 3.470 3.480 3.430 3.550 4,206,999 14,656,106 3.4837 2.113 2.113 2.120 2.089 2.162 6,907,306 2.1218 1.76%
2012-10-16 0 3.410 3.410 3.430 3.300 3.450 7,190,000 24,206,960 3.3668 2.077 2.077 2.089 2.010 2.101 11,804,978 2.0506 -0.58%
2012-10-15 0 3.430 3.420 3.430 3.400 3.530 2,278,000 7,840,640 3.4419 2.089 2.083 2.089 2.071 2.150 3,740,159 2.0963 -1.15%
2012-10-12 0 3.470 3.470 3.480 3.450 3.550 3,632,000 12,736,960 3.5069 2.113 2.113 2.120 2.101 2.162 5,963,238 2.1359 -0.57%
2012-10-11 0 3.490 3.490 3.500 3.310 3.600 11,572,000 40,266,800 3.4797 2.126 2.126 2.132 2.016 2.193 18,999,611 2.1193 5.76%
2012-10-10 0 3.300 3.280 3.290 3.240 3.310 4,960,000 16,289,618 3.2842 2.010 1.998 2.004 1.973 2.016 8,143,629 2.0003 0.00%
2012-10-09 0 3.300 3.300 3.310 3.260 3.380 4,286,000 14,147,860 3.3009 2.010 2.010 2.016 1.986 2.059 7,037,015 2.0105 2.80%
2012-10-08 0 3.210 3.190 3.220 3.160 3.250 1,750,000 5,605,852 3.2033 1.955 1.943 1.961 1.925 1.979 2,873,256 1.9510 -1.53%
2012-10-05 0 3.260 3.250 3.280 3.230 3.320 3,386,000 11,075,192 3.2709 1.986 1.979 1.998 1.967 2.022 5,559,340 1.9922 0.93%
2012-10-04 0 3.230 3.230 3.270 3.210 3.320 4,232,000 13,776,200 3.2552 1.967 1.967 1.992 1.955 2.022 6,948,354 1.9827 -2.12%
2012-10-03 0 3.300 3.290 3.300 3.270 3.380 5,436,000 17,966,970 3.3052 2.010 2.004 2.010 1.992 2.059 8,925,154 2.0131 1.85%
2012-09-28 0 3.240 3.230 3.240 3.050 3.340 13,456,000 43,777,150 3.2534 1.973 1.967 1.973 1.858 2.034 22,092,877 1.9815 7.28%
2012-09-27 0 3.020 3.020 3.040 3.010 3.140 4,996,000 15,348,670 3.0722 1.839 1.839 1.852 1.833 1.912 8,202,736 1.8712 -2.58%
2012-09-26 0 3.100 3.080 3.110 3.030 3.150 4,956,000 15,306,348 3.0884 1.888 1.876 1.894 1.845 1.919 8,137,061 1.8811 -2.82%
2012-09-25 0 3.190 3.190 3.200 3.170 3.250 2,492,000 8,000,790 3.2106 1.943 1.943 1.949 1.931 1.979 4,091,517 1.9555 0.63%
2012-09-24 0 3.170 3.160 3.170 3.130 3.340 6,231,200 20,119,978 3.2289 1.931 1.925 1.931 1.906 2.034 10,230,762 1.9666 -5.93%
2012-09-21 0 3.370 3.360 3.390 3.360 3.480 4,272,000 14,585,130 3.4141 2.053 2.046 2.065 2.046 2.120 7,014,029 2.0794 -2.60%
2012-09-20 0 3.460 3.430 3.460 3.420 3.520 4,184,000 14,486,998 3.4625 2.107 2.089 2.107 2.083 2.144 6,869,545 2.1089 -0.57%
2012-09-19 0 3.480 3.460 3.490 3.460 3.520 5,204,000 18,128,860 3.4836 2.120 2.107 2.126 2.107 2.144 8,544,243 2.1218 -0.29%
2012-09-18 0 3.490 3.480 3.490 3.400 3.630 6,116,000 21,293,630 3.4816 2.126 2.120 2.126 2.071 2.211 10,041,620 2.1205 -3.86%
2012-09-17 0 3.630 3.610 3.630 3.560 3.650 6,152,000 22,210,760 3.6103 2.211 2.199 2.211 2.168 2.223 10,100,727 2.1989 1.11%
2012-09-14 0 3.590 3.570 3.590 3.490 3.600 8,416,295 29,907,183 3.5535 2.187 2.174 2.187 2.126 2.193 13,818,383 2.1643 2.87%
2012-09-13 0 3.490 3.480 3.490 3.350 3.500 11,937,464 41,166,929 3.4485 2.126 2.120 2.126 2.040 2.132 19,599,652 2.1004 2.35%
2012-09-12 0 3.410 3.390 3.400 3.390 3.470 3,406,000 11,721,260 3.4414 2.077 2.065 2.071 2.065 2.113 5,592,177 2.0960 -1.16%
2012-09-11 0 3.450 3.440 3.450 3.320 3.450 4,350,000 14,703,452 3.3801 2.101 2.095 2.101 2.022 2.101 7,142,094 2.0587 1.47%
2012-09-10 0 3.400 3.400 3.430 3.400 3.510 3,816,000 13,219,540 3.4642 2.071 2.071 2.089 2.071 2.138 6,265,340 2.1099 -2.86%
2012-09-07 0 3.500 3.470 3.500 3.440 3.530 10,020,000 35,047,760 3.4978 2.132 2.113 2.132 2.095 2.150 16,451,443 2.1304 2.64%
2012-09-06 0 3.410 3.400 3.420 3.300 3.420 2,676,000 8,994,340 3.3611 2.077 2.071 2.083 2.010 2.083 4,393,619 2.0471 3.02%
2012-09-05 0 3.310 3.280 3.300 3.220 3.340 3,880,000 12,723,660 3.2793 2.016 1.998 2.010 1.961 2.034 6,370,419 1.9973 -0.90%
2012-09-04 0 3.340 3.340 3.350 3.330 3.410 1,964,000 6,608,530 3.3648 2.034 2.034 2.040 2.028 2.077 3,224,614 2.0494 -2.05%
2012-09-03 0 3.410 3.410 3.420 3.410 3.530 3,522,685 12,168,302 3.4543 2.077 2.077 2.083 2.077 2.150 5,783,758 2.1039 -1.16%
2012-08-31 0 3.450 3.460 3.470 3.370 3.550 6,564,000 22,756,596 3.4669 2.101 2.107 2.113 2.053 2.162 10,777,173 2.1116 1.17%
2012-08-30 0 3.410 3.410 3.420 3.280 3.500 5,730,000 19,646,560 3.4287 2.077 2.077 2.083 1.998 2.132 9,407,861 2.0883 0.29%
2012-08-29 0 3.400 3.380 3.400 3.100 3.440 11,826,000 39,064,010 3.3032 2.071 2.059 2.071 1.888 2.095 19,416,644 2.0119 8.28%
2012-08-28 0 3.140 3.130 3.140 3.020 3.160 6,766,000 21,010,978 3.1054 1.912 1.906 1.912 1.839 1.925 11,108,829 1.8914 -0.32%
2012-08-27 0 3.150 3.110 3.150 3.070 3.250 7,056,000 22,192,611 3.1452 1.919 1.894 1.919 1.870 1.979 11,584,969 1.9156 -0.63%
2012-08-24 0 3.170 3.150 3.160 3.090 3.290 5,870,000 18,415,230 3.1372 1.931 1.919 1.925 1.882 2.004 9,637,722 1.9107 -2.76%
2012-08-23 0 3.260 3.250 3.260 3.190 3.360 6,156,000 19,998,995 3.2487 1.986 1.979 1.986 1.943 2.046 10,107,294 1.9787 -0.91%
2012-08-22 0 3.290 3.280 3.290 3.120 3.380 19,332,500 62,677,450 3.2421 2.004 1.998 2.004 1.900 2.059 31,741,271 1.9746 6.47%
2012-08-21 0 3.090 3.080 3.110 3.000 3.500 16,528,703 53,889,238 3.2603 1.882 1.876 1.894 1.827 2.132 27,137,827 1.9858 -8.85%
2012-08-20 0 3.390 3.380 3.390 3.230 3.420 10,894,000 36,576,936 3.3575 2.065 2.059 2.065 1.967 2.083 17,886,430 2.0450 4.63%
2012-08-17 0 3.240 3.240 3.260 3.180 3.290 10,999,052 35,696,636 3.2454 1.973 1.973 1.986 1.937 2.004 18,058,910 1.9767 -2.11%
2012-08-16 0 3.310 3.310 3.320 3.120 3.320 9,842,901 31,918,248 3.2428 2.016 2.016 2.022 1.900 2.022 16,160,672 1.9751 5.08%
2012-08-15 0 3.150 3.130 3.150 2.860 3.260 26,025,535 81,996,689 3.1506 1.919 1.906 1.919 1.742 1.986 42,730,301 1.9189 9.00%
2012-08-14 0 2.890 2.890 2.900 2.870 3.040 12,756,000 37,917,312 2.9725 1.760 1.760 1.766 1.748 1.852 20,943,574 1.8105 -1.37%
2012-08-13 0 2.930 2.920 2.940 2.750 2.980 13,998,000 40,191,272 2.8712 1.785 1.778 1.791 1.675 1.815 22,982,765 1.7488 5.40%
2012-08-10 0 2.780 2.760 2.770 2.400 2.800 38,314,400 101,446,420 2.6477 1.693 1.681 1.687 1.462 1.705 62,906,905 1.6126 18.30%
2012-08-09 0 2.350 2.350 2.360 2.340 2.400 5,112,000 12,118,814 2.3707 1.431 1.431 1.437 1.425 1.462 8,393,192 1.4439 -1.67%
2012-08-08 0 2.390 2.380 2.390 2.270 2.400 7,886,084 18,568,850 2.3546 1.456 1.450 1.456 1.383 1.462 12,947,851 1.4341 6.22%
2012-08-07 0 2.250 2.240 2.250 2.220 2.260 894,000 1,997,360 2.2342 1.370 1.364 1.370 1.352 1.376 1,467,823 1.3608 -0.88%
2012-08-06 0 2.270 2.260 2.270 2.230 2.270 2,150,000 4,851,240 2.2564 1.383 1.376 1.383 1.358 1.383 3,530,000 1.3743 2.25%
2012-08-03 0 2.220 2.180 2.220 2.180 2.250 3,882,000 8,573,540 2.2085 1.352 1.328 1.352 1.328 1.370 6,373,703 1.3451 0.91%
2012-08-02 0 2.200 2.190 2.200 2.180 2.300 5,238,000 11,723,920 2.2382 1.340 1.334 1.340 1.328 1.401 8,600,066 1.3632 -3.08%
2012-08-01 0 2.270 2.260 2.270 2.180 2.270 3,098,000 6,903,111 2.2282 1.383 1.376 1.383 1.328 1.383 5,086,484 1.3571 2.25%
2012-07-31 0 2.220 2.190 2.230 2.170 2.350 8,472,000 18,899,060 2.2308 1.352 1.334 1.358 1.322 1.431 13,909,843 1.3587 -4.31%
2012-07-30 0 2.320 2.320 2.330 2.300 2.360 2,096,000 4,875,300 2.3260 1.413 1.413 1.419 1.401 1.437 3,441,340 1.4167 1.31%
2012-07-27 0 2.290 2.280 2.290 2.200 2.310 2,664,000 6,077,972 2.2815 1.395 1.389 1.395 1.340 1.407 4,373,917 1.3896 5.05%
2012-07-26 0 2.180 2.170 2.190 2.160 2.210 4,512,000 9,839,520 2.1807 1.328 1.322 1.334 1.316 1.346 7,408,075 1.3282 0.00%
2012-07-25 0 2.180 2.170 2.180 2.150 2.240 3,364,000 7,356,480 2.1868 1.328 1.322 1.328 1.309 1.364 5,523,219 1.3319 0.93%
2012-07-24 0 2.160 2.150 2.160 2.130 2.220 330,000 716,360 2.1708 1.316 1.309 1.316 1.297 1.352 541,814 1.3222 0.47%
2012-07-23 0 2.150 2.130 2.140 2.050 2.180 3,514,000 7,517,901 2.1394 1.309 1.297 1.303 1.249 1.328 5,769,498 1.3030 0.00%
2012-07-20 0 2.150 2.150 2.170 2.100 2.210 866,000 1,868,680 2.1578 1.309 1.309 1.322 1.279 1.346 1,421,851 1.3143 -1.83%
2012-07-19 0 2.190 2.180 2.200 2.170 2.250 1,966,000 4,326,280 2.2005 1.334 1.328 1.340 1.322 1.370 3,227,898 1.3403 0.46%
2012-07-18 0 2.180 2.170 2.190 2.150 2.260 2,020,000 4,404,640 2.1805 1.328 1.322 1.334 1.309 1.376 3,316,558 1.3281 -1.36%
2012-07-17 0 2.210 2.210 2.230 2.130 2.260 3,314,000 7,233,420 2.1827 1.346 1.346 1.358 1.297 1.376 5,441,126 1.3294 -0.45%
2012-07-16 0 2.220 2.220 2.250 2.180 2.390 5,692,000 12,799,450 2.2487 1.352 1.352 1.370 1.328 1.456 9,345,471 1.3696 -5.13%
2012-07-13 0 2.340 2.330 2.340 2.300 2.400 3,502,000 8,281,812 2.3649 1.425 1.419 1.425 1.401 1.462 5,749,796 1.4404 0.00%
2012-07-12 0 2.340 2.330 2.360 2.310 2.380 3,708,000 8,705,755 2.3478 1.425 1.419 1.437 1.407 1.450 6,088,019 1.4300 -1.68%
2012-07-11 0 2.380 2.380 2.390 2.240 2.400 5,850,000 13,603,824 2.3254 1.450 1.450 1.456 1.364 1.462 9,604,885 1.4163 2.59%
2012-07-10 0 2.320 2.310 2.320 2.150 2.320 8,882,000 20,123,547 2.2657 1.413 1.407 1.413 1.309 1.413 14,583,006 1.3799 7.91%
2012-07-09 0 2.150 2.140 2.150 2.130 2.180 5,855,537 12,593,840 2.1508 1.309 1.303 1.309 1.297 1.328 9,613,976 1.3100 0.94%
2012-07-06 0 2.130 2.130 2.140 2.090 2.180 3,052,000 6,516,692 2.1352 1.297 1.297 1.303 1.273 1.328 5,010,959 1.3005 1.91%
2012-07-05 0 2.090 2.080 2.100 2.020 2.100 3,630,000 7,465,480 2.0566 1.273 1.267 1.279 1.230 1.279 5,959,954 1.2526 -0.95%
2012-07-04 0 2.110 2.110 2.130 2.110 2.230 2,018,000 4,367,820 2.1644 1.285 1.285 1.297 1.285 1.358 3,313,275 1.3183 -4.09%
2012-07-03 0 2.200 2.180 2.200 2.150 2.230 5,073,021 11,147,919 2.1975 1.340 1.328 1.340 1.309 1.358 8,329,193 1.3384 0.46%
2012-06-29 0 2.190 2.180 2.200 2.130 2.320 4,128,000 9,035,960 2.1889 1.334 1.328 1.340 1.297 1.413 6,777,601 1.3332 -1.35%
2012-06-28 0 2.220 2.200 2.220 2.080 2.250 14,030,000 30,838,980 2.1981 1.352 1.340 1.352 1.267 1.370 23,035,305 1.3388 7.77%
2012-06-27 0 2.060 2.060 2.070 1.970 2.100 4,676,000 9,540,220 2.0403 1.255 1.255 1.261 1.200 1.279 7,677,340 1.2426 5.10%
2012-06-26 0 1.960 1.960 1.970 1.940 2.040 2,278,000 4,536,680 1.9915 1.194 1.194 1.200 1.182 1.242 3,740,159 1.2130 -1.01%
2012-06-25 0 1.980 1.960 1.980 1.920 2.050 6,504,000 13,072,300 2.0099 1.206 1.194 1.206 1.169 1.249 10,678,662 1.2242 4.76%
2012-06-22 0 1.890 1.870 1.890 1.810 1.900 1,224,000 2,301,100 1.8800 1.151 1.139 1.151 1.102 1.157 2,009,637 1.1450 1.61%
2012-06-21 0 1.860 1.860 1.870 1.850 1.920 2,392,000 4,476,180 1.8713 1.133 1.133 1.139 1.127 1.169 3,927,331 1.1398 -1.59%
2012-06-20 0 1.890 1.870 1.900 1.850 1.910 2,612,000 4,911,320 1.8803 1.151 1.139 1.157 1.127 1.163 4,288,540 1.1452 2.16%
2012-06-19 0 1.850 1.840 1.850 1.820 1.850 452,000 830,560 1.8375 1.127 1.121 1.127 1.108 1.127 742,121 1.1192 1.65%
2012-06-18 0 1.820 1.820 1.840 1.810 1.890 2,176,000 4,012,040 1.8438 1.108 1.108 1.121 1.102 1.151 3,572,689 1.1230 -0.55%
2012-06-15 0 1.830 1.810 1.830 1.780 1.840 1,178,000 2,132,220 1.8100 1.115 1.102 1.115 1.084 1.121 1,934,112 1.1024 2.81%
2012-06-14 0 1.780 1.770 1.780 1.780 1.850 578,000 1,045,000 1.8080 1.084 1.078 1.084 1.084 1.127 948,995 1.1012 -2.73%
2012-06-13 0 1.830 1.830 1.840 1.780 1.870 1,537,400 2,838,930 1.8466 1.115 1.115 1.121 1.084 1.139 2,524,197 1.1247 2.23%
2012-06-12 0 1.790 1.790 1.800 1.750 1.810 650,000 1,155,760 1.7781 1.090 1.090 1.096 1.066 1.102 1,067,209 1.0830 -1.65%
2012-06-11 0 1.820 1.810 1.820 1.770 1.840 1,338,000 2,418,200 1.8073 1.108 1.102 1.108 1.078 1.121 2,196,810 1.1008 3.41%
2012-06-08 0 1.760 1.760 1.770 1.720 1.800 922,000 1,622,240 1.7595 1.072 1.072 1.078 1.048 1.096 1,513,795 1.0716 -1.12%
2012-06-07 0 1.780 1.770 1.800 1.760 1.840 1,626,000 2,940,360 1.8083 1.084 1.078 1.096 1.072 1.121 2,669,665 1.1014 3.49%
2012-06-06 0 1.720 1.710 1.720 1.690 1.740 394,000 675,420 1.7143 1.048 1.042 1.048 1.029 1.060 646,893 1.0441 1.18%
2012-06-05 0 1.700 1.700 1.710 1.680 1.740 558,000 947,740 1.6985 1.035 1.035 1.042 1.023 1.060 916,158 1.0345 0.59%
2012-06-04 0 1.690 1.660 1.690 1.630 1.740 2,006,000 3,372,540 1.6812 1.029 1.011 1.029 0.993 1.060 3,293,572 1.0240 -2.87%
2012-06-01 0 1.740 1.740 1.750 1.740 1.840 428,000 755,756 1.7658 1.060 1.060 1.066 1.060 1.121 702,716 1.0755 -2.79%
2012-05-31 0 1.790 1.760 1.810 1.710 1.810 1,648,000 2,896,640 1.7577 1.090 1.072 1.102 1.042 1.102 2,705,786 1.0705 1.70%
2012-05-30 0 1.760 1.770 1.780 1.760 1.910 2,124,000 3,901,080 1.8367 1.072 1.078 1.084 1.072 1.163 3,487,312 1.1186 -5.38%
2012-05-29 0 1.860 1.860 1.870 1.830 1.870 520,000 964,880 1.8555 1.133 1.133 1.139 1.115 1.139 853,768 1.1301 -0.53%
2012-05-28 0 1.870 1.850 1.870 1.800 1.950 2,280,000 4,205,180 1.8444 1.139 1.127 1.139 1.096 1.188 3,743,442 1.1233 -2.60%
2012-05-25 0 1.920 1.910 1.920 1.870 1.940 5,578,000 10,583,222 1.8973 1.169 1.163 1.169 1.139 1.182 9,158,299 1.1556 3.78%
2012-05-24 0 1.850 1.850 1.860 1.770 1.860 3,738,000 6,818,900 1.8242 1.127 1.127 1.133 1.078 1.133 6,137,275 1.1111 0.54%
2012-05-23 0 1.840 1.840 1.850 1.720 1.860 6,066,000 10,987,232 1.8113 1.121 1.121 1.127 1.048 1.133 9,959,527 1.1032 5.14%
2012-05-22 0 1.750 1.740 1.750 1.640 1.770 4,357,800 7,524,000 1.7266 1.066 1.060 1.066 0.999 1.078 7,154,900 1.0516 7.36%
2012-05-21 0 1.630 1.610 1.630 1.590 1.650 2,640,000 4,317,480 1.6354 0.993 0.981 0.993 0.968 1.005 4,334,512 0.9961 3.82%
2012-05-18 0 1.650 1.660 1.670 1.640 1.700 3,214,000 5,367,622 1.6701 0.956 0.962 0.968 0.950 0.985 5,545,829 0.9679 -2.37%
2012-05-17 0 1.690 1.680 1.690 1.660 1.730 2,808,000 4,787,900 1.7051 0.979 0.974 0.979 0.962 1.003 4,845,267 0.9882 1.81%
2012-05-16 0 1.660 1.650 1.660 1.620 1.680 2,006,000 3,312,700 1.6514 0.962 0.956 0.962 0.939 0.974 3,461,398 0.9570 0.61%
2012-05-15 0 1.650 1.640 1.660 1.630 1.680 900,000 1,481,750 1.6464 0.956 0.950 0.962 0.945 0.974 1,552,970 0.9541 0.61%
2012-05-14 0 1.640 1.630 1.640 1.610 1.680 1,064,000 1,758,180 1.6524 0.950 0.945 0.950 0.933 0.974 1,835,956 0.9576 0.00%
2012-05-11 0 1.640 1.640 1.660 1.630 1.770 9,472,000 15,991,080 1.6882 0.950 0.950 0.962 0.945 1.026 16,344,147 0.9784 0.00%
2012-05-10 0 1.640 1.630 1.640 1.570 1.680 4,096,000 6,689,460 1.6332 0.950 0.945 0.950 0.910 0.974 7,067,739 0.9465 3.80%
2012-05-09 0 1.580 1.560 1.580 1.560 1.660 4,914,000 7,909,736 1.6096 0.916 0.904 0.916 0.904 0.962 8,479,217 0.9328 -1.86%
2012-05-08 0 1.610 1.610 1.620 1.600 1.700 2,732,000 4,461,582 1.6331 0.933 0.933 0.939 0.927 0.985 4,714,127 0.9464 -3.59%
2012-05-07 0 1.670 1.660 1.680 1.640 1.740 5,490,000 9,227,750 1.6808 0.968 0.962 0.974 0.950 1.008 9,473,118 0.9741 -5.11%
2012-05-04 0 1.760 1.750 1.760 1.710 1.770 1,788,000 3,107,680 1.7381 1.020 1.014 1.020 0.991 1.026 3,085,234 1.0073 0.57%
2012-05-03 0 1.750 1.750 1.770 1.700 1.780 2,274,000 3,962,580 1.7426 1.014 1.014 1.026 0.985 1.032 3,923,838 1.0099 2.94%
2012-05-02 0 1.700 1.690 1.700 1.630 1.730 3,328,000 5,604,180 1.6839 0.985 0.979 0.985 0.945 1.003 5,742,538 0.9759 4.29%
2012-04-30 0 1.630 1.620 1.630 1.560 1.760 6,980,000 11,626,240 1.6657 0.945 0.939 0.945 0.904 1.020 12,044,146 0.9653 6.54%
2012-04-27 0 1.530 1.530 1.540 1.520 1.680 5,274,000 8,257,560 1.5657 0.887 0.887 0.892 0.881 0.974 9,100,405 0.9074 -7.83%
2012-04-26 0 1.660 1.660 1.680 1.640 1.780 3,480,000 5,877,920 1.6891 0.962 0.962 0.974 0.950 1.032 6,004,818 0.9789 -2.92%
2012-04-25 0 1.710 1.690 1.710 1.670 1.760 1,218,000 2,077,760 1.7059 0.991 0.979 0.991 0.968 1.020 2,101,686 0.9886 0.00%
2012-04-24 0 1.710 1.710 1.730 1.690 1.790 2,520,000 4,338,740 1.7217 0.991 0.991 1.003 0.979 1.037 4,348,316 0.9978 -4.47%
2012-04-23 0 1.790 1.780 1.790 1.770 1.840 1,528,000 2,755,280 1.8032 1.037 1.032 1.037 1.026 1.066 2,636,598 1.0450 -1.65%
2012-04-20 0 1.820 1.810 1.820 1.760 1.870 8,078,000 14,777,060 1.8293 1.055 1.049 1.055 1.020 1.084 13,938,769 1.0601 -2.67%
2012-04-19 0 1.870 1.860 1.880 1.830 1.930 6,312,000 11,750,780 1.8617 1.084 1.078 1.090 1.061 1.119 10,891,497 1.0789 -3.61%
2012-04-18 0 1.940 1.910 1.940 1.900 1.990 5,546,000 10,747,980 1.9380 1.124 1.107 1.124 1.101 1.153 9,569,747 1.1231 0.52%
2012-04-17 0 1.930 1.930 1.950 1.910 2.020 4,238,000 8,266,820 1.9506 1.119 1.119 1.130 1.107 1.171 7,312,764 1.1305 -4.93%
2012-04-16 0 2.030 2.030 2.040 2.010 2.070 992,000 2,017,220 2.0335 1.176 1.176 1.182 1.165 1.200 1,711,718 1.1785 -1.93%
2012-04-13 0 2.070 2.060 2.070 2.020 2.130 6,854,000 14,145,850 2.0639 1.200 1.194 1.200 1.171 1.234 11,826,730 1.1961 4.55%
2012-04-12 0 1.980 1.980 2.000 1.930 2.000 914,000 1,810,580 1.9809 1.147 1.147 1.159 1.119 1.159 1,577,127 1.1480 2.06%
2012-04-11 0 1.940 1.940 1.950 1.910 2.000 3,757,000 7,374,960 1.9630 1.124 1.124 1.130 1.107 1.159 6,482,787 1.1376 -3.96%
2012-04-10 0 2.020 1.990 2.020 1.940 2.080 3,314,000 6,632,230 2.0013 1.171 1.153 1.171 1.124 1.205 5,718,381 1.1598 2.02%
2012-04-05 0 1.980 1.970 1.980 1.930 1.990 3,626,000 7,099,544 1.9580 1.147 1.142 1.147 1.119 1.153 6,256,744 1.1347 -1.98%
2012-04-03 0 2.020 2.010 2.020 1.840 2.070 6,323,000 12,141,156 1.9202 1.171 1.165 1.171 1.066 1.200 10,910,478 1.1128 5.21%
2012-04-02 0 1.920 1.920 1.950 1.910 2.000 1,628,000 3,196,080 1.9632 1.113 1.113 1.130 1.107 1.159 2,809,150 1.1377 -4.00%
2012-03-30 0 2.000 1.960 2.000 1.950 2.050 4,016,000 7,962,400 1.9827 1.159 1.136 1.159 1.130 1.188 6,929,698 1.1490 0.00%
2012-03-29 0 2.000 1.990 2.000 1.970 2.080 5,734,000 11,530,860 2.0110 1.159 1.153 1.159 1.142 1.205 9,894,145 1.1654 -2.91%
2012-03-28 0 2.060 2.060 2.090 2.050 2.250 7,217,000 15,246,170 2.1125 1.194 1.194 1.211 1.188 1.304 12,453,095 1.2243 -6.36%
2012-03-27 0 2.200 2.200 2.230 2.170 2.340 4,362,000 9,732,440 2.2312 1.275 1.275 1.292 1.258 1.356 7,526,728 1.2931 -2.22%
2012-03-26 0 2.250 2.240 2.250 2.190 2.380 3,439,100 7,849,844 2.2825 1.304 1.298 1.304 1.269 1.379 5,934,244 1.3228 -2.17%
2012-03-23 0 2.300 2.290 2.310 2.210 2.370 8,380,000 19,459,360 2.3221 1.333 1.327 1.339 1.281 1.373 14,459,877 1.3457 1.32%
2012-03-22 0 2.270 2.270 2.280 2.200 2.400 7,714,000 17,650,500 2.2881 1.316 1.316 1.321 1.275 1.391 13,310,679 1.3260 -0.87%
2012-03-21 0 2.290 2.270 2.290 1.900 2.430 38,192,000 84,865,626 2.2221 1.327 1.316 1.327 1.101 1.408 65,901,148 1.2878 23.12%
2012-03-20 0 1.860 1.850 1.870 1.830 1.980 7,728,000 14,411,360 1.8648 1.078 1.072 1.084 1.061 1.147 13,334,836 1.0807 -4.62%
2012-03-19 0 1.950 1.940 1.950 1.950 2.050 6,219,000 12,436,025 1.9997 1.130 1.124 1.130 1.130 1.188 10,731,023 1.1589 -1.02%
2012-03-16 0 1.970 1.950 1.960 1.940 2.000 9,074,000 17,856,590 1.9679 1.142 1.130 1.136 1.124 1.159 15,657,389 1.1405 1.03%
2012-03-15 0 1.950 1.940 1.960 1.940 2.010 2,990,000 5,879,720 1.9665 1.130 1.124 1.136 1.124 1.165 5,159,312 1.1396 -3.94%
2012-03-14 0 2.030 2.030 2.040 1.930 2.060 9,058,000 17,934,000 1.9799 1.176 1.176 1.182 1.119 1.194 15,629,781 1.1474 2.01%
2012-03-13 0 1.990 1.990 2.000 1.980 2.100 5,496,000 11,054,874 2.0114 1.153 1.153 1.159 1.147 1.217 9,483,471 1.1657 -3.40%
2012-03-12 0 2.060 2.050 2.070 2.040 2.150 3,150,000 6,570,860 2.0860 1.194 1.188 1.200 1.182 1.246 5,435,395 1.2089 0.00%
2012-03-09 0 2.060 2.060 2.090 2.040 2.180 6,382,000 13,492,240 2.1141 1.194 1.194 1.211 1.182 1.263 11,012,283 1.2252 -5.50%
2012-03-08 0 2.180 2.180 2.190 2.100 2.220 5,838,000 12,606,920 2.1595 1.263 1.263 1.269 1.217 1.287 10,073,599 1.2515 0.46%
2012-03-07 0 2.170 2.150 2.180 2.100 2.210 7,652,000 16,621,600 2.1722 1.258 1.246 1.263 1.217 1.281 13,203,697 1.2589 -4.41%
2012-03-06 0 2.270 2.240 2.270 2.100 2.380 9,460,000 20,801,040 2.1988 1.316 1.298 1.316 1.217 1.379 16,323,441 1.2743 -4.62%
2012-03-05 0 2.380 2.350 2.390 2.310 2.520 5,132,000 12,197,836 2.3768 1.379 1.362 1.385 1.339 1.460 8,855,381 1.3774 -3.25%
2012-03-02 0 2.460 2.440 2.470 2.420 2.530 4,520,000 11,166,058 2.4704 1.426 1.414 1.431 1.402 1.466 7,799,361 1.4317 -0.40%
2012-03-01 0 2.470 2.450 2.470 2.320 2.590 16,902,868 41,517,515 2.4562 1.431 1.420 1.431 1.345 1.501 29,166,276 1.4235 -1.20%
2012-02-29 0 2.500 2.500 2.510 2.310 2.530 11,759,000 28,896,770 2.4574 1.449 1.449 1.455 1.339 1.466 20,290,417 1.4242 5.49%
2012-02-28 0 2.370 2.350 2.380 2.220 2.420 7,800,000 18,232,360 2.3375 1.373 1.362 1.379 1.287 1.402 13,459,074 1.3547 -0.42%
2012-02-27 0 2.380 2.370 2.380 2.140 2.530 17,882,000 42,967,500 2.4028 1.379 1.373 1.379 1.240 1.466 30,855,790 1.3925 11.74%
2012-02-24 0 2.130 2.120 2.130 2.050 2.180 1,402,000 2,980,400 2.1258 1.234 1.229 1.234 1.188 1.263 2,419,182 1.2320 0.47%
2012-02-23 0 2.120 2.090 2.130 2.010 2.220 6,244,000 13,198,040 2.1137 1.229 1.211 1.234 1.165 1.287 10,774,161 1.2250 -4.50%
2012-02-22 0 2.220 2.230 2.240 1.940 2.240 14,120,000 29,979,750 2.1232 1.287 1.292 1.298 1.124 1.298 24,364,375 1.2305 12.69%
2012-02-21 0 1.970 1.950 1.980 1.900 2.020 4,028,000 7,853,660 1.9498 1.142 1.130 1.147 1.101 1.171 6,950,404 1.1300 2.07%
2012-02-20 0 1.930 1.920 1.950 1.880 2.050 6,708,000 13,165,440 1.9626 1.119 1.113 1.130 1.090 1.188 11,574,804 1.1374 -4.46%
2012-02-17 0 2.020 2.020 2.030 1.850 2.170 17,290,000 34,285,820 1.9830 1.171 1.171 1.176 1.072 1.258 29,834,281 1.1492 -4.27%
2012-02-16 0 2.110 2.100 2.110 2.000 2.210 18,138,000 38,021,140 2.0962 1.223 1.217 1.223 1.159 1.281 31,297,524 1.2148 -4.95%
2012-02-15 0 2.220 2.220 2.250 1.870 2.250 30,780,700 62,846,378 2.0417 1.287 1.287 1.304 1.084 1.304 53,112,785 1.1833 19.35%
2012-02-14 0 1.860 1.850 1.860 1.690 1.890 32,922,000 59,014,868 1.7926 1.078 1.072 1.078 0.979 1.095 56,807,646 1.0389 10.06%
2012-02-13 0 1.690 1.690 1.700 1.410 1.700 30,131,000 46,449,440 1.5416 0.979 0.979 0.985 0.817 0.985 51,991,713 0.8934 18.18%
2012-02-10 0 1.430 1.430 1.450 1.300 1.490 38,640,000 54,648,720 1.4143 0.829 0.829 0.840 0.753 0.864 66,674,182 0.8196 12.60%
2012-02-09 0 1.270 1.260 1.270 1.190 1.290 12,020,000 14,879,840 1.2379 0.736 0.730 0.736 0.690 0.748 20,740,778 0.7174 4.96%
2012-02-08 0 1.210 1.210 1.220 1.140 1.230 10,648,000 12,739,520 1.1964 0.701 0.701 0.707 0.661 0.713 18,373,362 0.6934 6.14%
2012-02-07 0 1.140 1.130 1.140 1.120 1.150 3,046,000 3,443,920 1.1306 0.661 0.655 0.661 0.649 0.666 5,255,941 0.6552 0.00%
2012-02-06 0 1.140 1.140 1.150 1.120 1.180 5,281,802 6,053,732 1.1461 0.661 0.661 0.666 0.649 0.684 9,113,867 0.6642 -1.72%
2012-02-03 0 1.160 1.160 1.170 1.130 1.170 6,222,000 7,151,380 1.1494 0.672 0.672 0.678 0.655 0.678 10,736,200 0.6661 -0.85%
2012-02-02 0 1.170 1.160 1.170 1.080 1.180 14,670,000 16,832,827 1.1474 0.678 0.672 0.678 0.626 0.684 25,313,412 0.6650 10.38%
2012-02-01 0 1.060 1.050 1.060 0.990 1.080 2,480,000 2,579,640 1.0402 0.614 0.609 0.614 0.574 0.626 4,279,295 0.6028 4.95%
2012-01-31 0 1.010 1.000 1.010 0.990 1.040 1,704,000 1,712,236 1.0048 0.585 0.580 0.585 0.574 0.603 2,940,290 0.5823 0.00%
2012-01-30 0 1.010 1.000 1.010 1.000 1.040 2,028,000 2,068,620 1.0200 0.585 0.580 0.585 0.580 0.603 3,499,359 0.5911 -3.81%
2012-01-27 0 1.050 1.040 1.050 1.040 1.080 1,700,000 1,788,030 1.0518 0.609 0.603 0.609 0.603 0.626 2,933,388 0.6095 -1.87%
2012-01-26 0 1.070 1.060 1.070 1.040 1.070 1,410,000 1,491,510 1.0578 0.620 0.614 0.620 0.603 0.620 2,432,986 0.6130 2.88%
2012-01-20 0 1.040 1.030 1.040 0.990 1.060 4,922,000 5,041,580 1.0243 0.603 0.597 0.603 0.574 0.614 8,493,021 0.5936 5.05%
2012-01-19 0 0.990 0.990 1.000 0.990 1.020 3,194,000 3,198,920 1.0015 0.574 0.574 0.580 0.574 0.591 5,511,318 0.5804 -1.00%
2012-01-18 0 1.000 0.990 1.000 0.960 1.040 3,682,000 3,694,240 1.0033 0.580 0.574 0.580 0.556 0.603 6,353,373 0.5815 3.09%
2012-01-17 0 0.970 0.970 0.980 0.950 0.990 2,022,000 1,958,760 0.9687 0.562 0.562 0.568 0.551 0.574 3,489,006 0.5614 4.30%
2012-01-16 0 0.930 0.930 0.940 0.910 0.950 6,536,000 6,101,180 0.9335 0.539 0.539 0.545 0.527 0.551 11,278,014 0.5410 -7.92%
2012-01-13 0 1.010 1.000 1.010 0.950 1.020 5,956,000 5,926,880 0.9951 0.585 0.580 0.585 0.551 0.591 10,277,211 0.5767 3.06%
2012-01-12 0 0.980 0.960 0.980 0.910 0.980 3,790,000 3,623,720 0.9561 0.568 0.556 0.568 0.527 0.568 6,539,730 0.5541 7.69%
2012-01-11 0 0.910 0.900 0.910 0.900 0.920 1,192,000 1,089,420 0.9139 0.527 0.522 0.527 0.522 0.533 2,056,823 0.5297 0.00%
2012-01-10 0 0.910 0.900 0.920 0.900 0.930 834,000 764,920 0.9172 0.527 0.522 0.533 0.522 0.539 1,439,086 0.5315 -1.09%
2012-01-09 0 0.920 0.910 0.920 0.900 0.920 580,000 525,040 0.9052 0.533 0.527 0.533 0.522 0.533 1,000,803 0.5246 0.00%
2012-01-06 0 0.920 0.900 0.920 0.900 0.920 142,000 128,500 0.9049 0.533 0.522 0.533 0.522 0.533 245,024 0.5244 0.00%
2012-01-05 0 0.920 0.920 0.930 0.920 0.940 870,000 812,580 0.9340 0.533 0.533 0.539 0.533 0.545 1,501,204 0.5413 -2.13%
2012-01-04 0 0.940 0.930 0.940 0.920 0.960 1,034,000 966,900 0.9351 0.545 0.539 0.545 0.533 0.556 1,784,190 0.5419 -1.05%
2012-01-03 0 0.950 0.940 0.950 0.900 0.970 7,572,000 6,953,080 0.9183 0.551 0.545 0.551 0.522 0.562 13,065,655 0.5322 6.74%
2011-12-30 0 0.890 0.880 0.890 0.880 0.900 561,900 499,135 0.8883 0.516 0.510 0.516 0.510 0.522 969,571 0.5148 2.30%
2011-12-29 0 0.870 0.870 0.880 0.870 0.880 4,196,512 3,681,070 0.8772 0.504 0.504 0.510 0.504 0.510 7,241,175 0.5084 -2.25%
2011-12-28 0 0.890 0.880 0.910 0.880 0.920 3,608,000 3,249,840 0.9007 0.516 0.510 0.527 0.510 0.533 6,225,685 0.5220 -2.20%
2011-12-23 0 0.910 0.900 0.910 0.900 0.910 1,248,000 1,130,860 0.9061 0.527 0.522 0.527 0.522 0.527 2,153,452 0.5251 2.25%
2011-12-22 0 0.890 0.890 0.900 0.890 0.920 3,212,000 2,902,400 0.9036 0.516 0.516 0.522 0.516 0.533 5,542,378 0.5237 -4.30%
2011-12-21 0 0.930 0.930 0.940 0.930 0.940 862,000 807,940 0.9373 0.539 0.539 0.545 0.539 0.545 1,487,400 0.5432 2.20%
2011-12-20 0 0.910 0.910 0.920 0.880 0.950 1,600,000 1,478,200 0.9239 0.527 0.527 0.533 0.510 0.551 2,760,836 0.5354 1.11%
2011-12-19 0 0.900 0.890 0.920 0.880 0.910 1,408,000 1,257,580 0.8932 0.522 0.516 0.533 0.510 0.527 2,429,535 0.5176 1.12%
2011-12-16 0 0.890 0.890 0.910 0.870 0.920 3,088,000 2,750,200 0.8906 0.516 0.516 0.527 0.504 0.533 5,328,413 0.5161 -1.11%
2011-12-15 0 0.900 0.890 0.900 0.880 0.910 1,918,000 1,718,780 0.8961 0.522 0.516 0.522 0.510 0.527 3,309,552 0.5193 -3.23%
2011-12-14 0 0.930 0.930 0.940 0.920 0.980 1,624,000 1,543,688 0.9505 0.539 0.539 0.545 0.533 0.568 2,802,248 0.5509 -4.12%
2011-12-13 0 0.970 0.960 0.980 0.950 1.010 1,820,000 1,774,138 0.9748 0.562 0.556 0.568 0.551 0.585 3,140,451 0.5649 -3.96%
2011-12-12 0 1.010 1.010 1.020 1.010 1.070 660,000 690,680 1.0465 0.585 0.585 0.591 0.585 0.620 1,138,845 0.6065 -2.88%
2011-12-09 0 1.040 1.040 1.050 1.030 1.050 326,000 339,820 1.0424 0.603 0.603 0.609 0.597 0.609 562,520 0.6041 -1.89%
2011-12-08 0 1.060 1.060 1.070 1.000 1.070 574,000 594,720 1.0361 0.614 0.614 0.620 0.580 0.620 990,450 0.6005 1.92%
2011-12-07 0 1.040 1.020 1.030 1.020 1.050 3,602,000 3,716,770 1.0319 0.603 0.591 0.597 0.591 0.609 6,215,331 0.5980 -1.89%
2011-12-06 0 1.060 1.050 1.060 1.020 1.080 1,142,000 1,195,240 1.0466 0.614 0.609 0.614 0.591 0.626 1,970,546 0.6066 -0.93%
2011-12-05 0 1.070 1.060 1.070 1.050 1.110 2,544,000 2,723,220 1.0704 0.620 0.614 0.620 0.609 0.643 4,389,729 0.6204 -3.60%
2011-12-02 0 1.110 1.100 1.110 1.070 1.160 1,712,000 1,899,980 1.1098 0.643 0.637 0.643 0.620 0.672 2,954,094 0.6432 -4.31%
2011-12-01 0 1.160 1.160 1.170 1.160 1.180 1,206,075 1,411,163 1.1700 0.672 0.672 0.678 0.672 0.684 2,081,109 0.6781 1.75%
2011-11-30 0 1.140 1.140 1.160 1.140 1.170 844,000 972,340 1.1521 0.661 0.661 0.672 0.661 0.678 1,456,341 0.6677 -2.56%
2011-11-29 0 1.170 1.170 1.180 1.140 1.190 1,148,000 1,348,400 1.1746 0.678 0.678 0.684 0.661 0.690 1,980,900 0.6807 0.86%
2011-11-28 0 1.160 1.160 1.170 1.150 1.200 1,706,000 2,003,312 1.1743 0.672 0.672 0.678 0.666 0.695 2,943,741 0.6805 -2.52%
2011-11-25 0 1.190 1.180 1.190 1.160 1.220 1,821,000 2,149,767 1.1805 0.690 0.684 0.690 0.672 0.707 3,142,176 0.6842 3.48%
2011-11-24 0 1.150 1.150 1.160 1.140 1.180 1,648,000 1,902,840 1.1546 0.666 0.666 0.672 0.661 0.684 2,843,661 0.6692 -0.86%
2011-11-23 0 1.160 1.150 1.170 1.130 1.220 1,992,000 2,318,130 1.1637 0.672 0.666 0.678 0.655 0.707 3,437,240 0.6744 -4.92%
2011-11-22 0 1.220 1.200 1.210 1.210 1.290 1,106,000 1,357,360 1.2273 0.707 0.695 0.701 0.701 0.748 1,908,428 0.7112 -5.43%
2011-11-21 0 1.290 1.280 1.290 1.260 1.300 252,000 323,960 1.2856 0.748 0.742 0.748 0.730 0.753 434,832 0.7450 -1.53%
2011-11-18 0 1.310 1.300 1.320 1.290 1.350 2,290,000 3,027,280 1.3220 0.759 0.753 0.765 0.748 0.782 3,951,446 0.7661 -4.38%
2011-11-17 0 1.370 1.360 1.380 1.340 1.390 836,000 1,152,423 1.3785 0.794 0.788 0.800 0.777 0.806 1,442,537 0.7989 -2.84%
2011-11-16 0 1.410 1.390 1.410 1.350 1.460 1,767,017 2,460,703 1.3926 0.817 0.806 0.817 0.782 0.846 3,049,027 0.8070 -1.40%
2011-11-15 0 1.430 1.420 1.430 1.420 1.470 1,094,000 1,574,736 1.4394 0.829 0.823 0.829 0.823 0.852 1,887,721 0.8342 -4.03%
2011-11-14 0 1.490 1.480 1.490 1.440 1.510 1,272,000 1,882,520 1.4800 0.864 0.858 0.864 0.835 0.875 2,194,864 0.8577 2.76%
2011-11-11 0 1.450 1.430 1.450 1.420 1.450 398,000 571,380 1.4356 0.840 0.829 0.840 0.823 0.840 686,758 0.8320 2.11%
2011-11-10 0 1.420 1.420 1.460 1.400 1.460 1,530,000 2,179,220 1.4243 0.823 0.823 0.846 0.811 0.846 2,640,049 0.8254 -3.40%
2011-11-09 0 1.470 1.450 1.470 1.400 1.480 1,452,000 2,071,120 1.4264 0.852 0.840 0.852 0.811 0.858 2,505,458 0.8266 1.38%
2011-11-08 0 1.450 1.440 1.460 1.420 1.470 1,164,000 1,674,780 1.4388 0.840 0.835 0.846 0.823 0.852 2,008,508 0.8338 -1.36%
2011-11-07 0 1.470 1.440 1.470 1.450 1.550 934,000 1,378,040 1.4754 0.852 0.835 0.852 0.840 0.898 1,611,638 0.8551 -2.00%
2011-11-04 0 1.500 1.490 1.510 1.450 1.510 1,738,000 2,593,240 1.4921 0.869 0.864 0.875 0.840 0.875 2,998,958 0.8647 3.45%
2011-11-03 0 1.450 1.450 1.460 1.450 1.490 392,000 572,720 1.4610 0.840 0.840 0.846 0.840 0.864 676,405 0.8467 -2.03%
2011-11-02 0 1.480 1.480 1.490 1.470 1.500 1,434,100 2,124,334 1.4813 0.858 0.858 0.864 0.852 0.869 2,474,572 0.8585 -1.33%
2011-11-01 0 1.500 1.490 1.500 1.480 1.520 868,000 1,299,760 1.4974 0.869 0.864 0.869 0.858 0.881 1,497,753 0.8678 -1.32%
2011-10-31 0 1.520 1.500 1.510 1.450 1.600 1,332,000 2,015,940 1.5135 0.881 0.869 0.875 0.840 0.927 2,298,396 0.8771 2.70%
2011-10-28 0 1.480 1.480 1.500 1.470 1.560 3,230,000 4,869,020 1.5074 0.858 0.858 0.869 0.852 0.904 5,573,437 0.8736 -0.67%
2011-10-27 0 1.490 1.480 1.490 1.400 1.490 2,628,000 3,802,300 1.4468 0.864 0.858 0.864 0.811 0.864 4,534,673 0.8385 6.43%
2011-10-26 0 1.400 1.390 1.400 1.390 1.440 1,372,000 1,919,420 1.3990 0.811 0.806 0.811 0.806 0.835 2,367,417 0.8108 -2.10%
2011-10-25 0 1.430 1.430 1.440 1.420 1.470 1,122,000 1,605,680 1.4311 0.829 0.829 0.835 0.823 0.852 1,936,036 0.8294 -0.69%
2011-10-24 0 1.440 1.420 1.440 1.400 1.450 1,072,000 1,526,780 1.4242 0.835 0.823 0.835 0.811 0.840 1,849,760 0.8254 4.35%
2011-10-21 0 1.380 1.370 1.380 1.320 1.390 1,286,000 1,757,320 1.3665 0.800 0.794 0.800 0.765 0.806 2,219,022 0.7919 2.99%
2011-10-20 0 1.340 1.330 1.340 1.330 1.350 368,000 493,000 1.3397 0.777 0.771 0.777 0.771 0.782 634,992 0.7764 -0.74%
2011-10-19 0 1.350 1.340 1.370 1.340 1.390 1,326,983 1,807,167 1.3619 0.782 0.777 0.794 0.777 0.806 2,289,739 0.7892 -2.17%
2011-10-18 0 1.380 1.330 1.380 1.300 1.400 3,196,000 4,304,380 1.3468 0.800 0.771 0.800 0.753 0.811 5,514,769 0.7805 0.73%
2011-10-17 0 1.370 1.350 1.400 1.350 1.460 1,724,000 2,385,380 1.3836 0.794 0.782 0.811 0.782 0.846 2,974,800 0.8019 -5.52%
2011-10-14 0 1.450 1.430 1.450 1.430 1.490 114,000 164,840 1.4460 0.840 0.829 0.840 0.829 0.864 196,710 0.8380 -5.23%
2011-10-13 0 1.530 1.500 1.530 1.460 1.560 1,316,114 1,994,511 1.5155 0.887 0.869 0.887 0.846 0.904 2,270,984 0.8783 3.38%
2011-10-12 0 1.480 1.460 1.480 1.390 1.500 1,006,000 1,464,480 1.4557 0.858 0.846 0.858 0.806 0.869 1,735,875 0.8437 3.50%
2011-10-11 0 1.430 1.420 1.430 1.320 1.430 1,048,000 1,427,200 1.3618 0.829 0.823 0.829 0.765 0.829 1,808,347 0.7892 10.00%
2011-10-10 0 1.300 1.300 1.310 1.280 1.320 268,001 347,841 1.2979 0.753 0.753 0.759 0.742 0.765 462,442 0.7522 -2.26%
2011-10-07 0 1.330 1.300 1.330 1.260 1.420 6,268,000 8,429,340 1.3448 0.771 0.753 0.771 0.730 0.823 10,815,574 0.7794 -2.92%
2011-10-06 0 1.370 1.320 1.370 1.250 1.440 4,292,000 5,805,900 1.3527 0.794 0.765 0.794 0.724 0.835 7,405,942 0.7840 -2.14%
2011-10-04 0 1.400 1.400 1.430 1.350 1.440 732,000 1,017,380 1.3899 0.811 0.811 0.829 0.782 0.835 1,263,082 0.8055 -1.41%
2011-10-03 0 1.420 1.350 1.420 1.310 1.500 852,000 1,205,140 1.4145 0.823 0.782 0.823 0.759 0.869 1,470,145 0.8197 -2.74%
2011-09-30 0 1.460 1.420 1.460 1.410 1.500 2,132,000 3,113,520 1.4604 0.846 0.823 0.846 0.817 0.869 3,678,814 0.8463 0.69%
2011-09-28 0 1.450 1.420 1.450 1.410 1.530 502,000 735,950 1.4660 0.840 0.823 0.840 0.817 0.887 866,212 0.8496 1.40%
2011-09-27 0 1.430 1.430 1.470 1.430 1.630 4,324,000 6,460,100 1.4940 0.829 0.829 0.852 0.829 0.945 7,461,158 0.8658 -0.69%
2011-09-26 0 1.440 1.420 1.440 1.290 1.690 3,206,000 4,604,100 1.4361 0.835 0.823 0.835 0.748 0.979 5,532,025 0.8323 -7.69%
2011-09-23 0 1.560 1.550 1.560 1.500 1.580 3,494,000 5,397,730 1.5449 0.904 0.898 0.904 0.869 0.916 6,028,975 0.8953 -1.27%
2011-09-22 0 1.580 1.580 1.600 1.530 1.690 1,350,000 2,146,180 1.5898 0.916 0.916 0.927 0.887 0.979 2,329,455 0.9213 -6.51%
2011-09-21 0 1.690 1.680 1.700 1.620 1.760 462,000 776,760 1.6813 0.979 0.974 0.985 0.939 1.020 797,191 0.9744 2.42%
2011-09-20 0 1.650 1.630 1.660 1.570 1.660 904,000 1,472,600 1.6290 0.956 0.945 0.962 0.910 0.962 1,559,872 0.9441 0.00%
2011-09-19 0 1.650 1.640 1.650 1.620 1.680 302,000 497,446 1.6472 0.956 0.950 0.956 0.939 0.974 521,108 0.9546 -2.37%
2011-09-16 0 1.690 1.700 1.710 1.550 1.710 1,918,000 3,175,930 1.6559 0.979 0.985 0.991 0.898 0.991 3,309,552 0.9596 9.74%
2011-09-15 0 1.540 1.520 1.550 1.510 1.600 582,000 887,400 1.5247 0.892 0.881 0.898 0.875 0.927 1,004,254 0.8836 1.32%
2011-09-14 0 1.520 1.500 1.520 1.460 1.620 350,000 534,360 1.5267 0.881 0.869 0.881 0.846 0.939 603,933 0.8848 -5.59%
2011-09-12 0 1.610 1.610 1.680 1.600 1.760 634,000 1,065,920 1.6813 0.933 0.933 0.974 0.927 1.020 1,093,981 0.9743 -6.40%
2011-09-09 0 1.720 1.720 1.730 1.710 1.750 312,000 536,400 1.7192 0.997 0.997 1.003 0.991 1.014 538,363 0.9964 0.00%
2011-09-08 0 1.720 1.720 1.730 1.700 1.750 816,000 1,407,880 1.7253 0.997 0.997 1.003 0.985 1.014 1,408,026 0.9999 0.58%
2011-09-07 0 1.710 1.700 1.710 1.690 1.740 1,086,000 1,847,840 1.7015 0.991 0.985 0.991 0.979 1.008 1,873,917 0.9861 0.59%
2011-09-06 0 1.700 1.690 1.730 1.660 1.730 2,836,000 4,819,740 1.6995 0.985 0.979 1.003 0.962 1.003 4,893,581 0.9849 0.00%
2011-09-05 0 1.700 1.700 1.720 1.680 1.760 1,332,000 2,286,900 1.7169 0.985 0.985 0.997 0.974 1.020 2,298,396 0.9950 -1.16%
2011-09-02 0 1.720 1.680 1.730 1.680 1.780 2,996,000 5,182,960 1.7300 0.997 0.974 1.003 0.974 1.032 5,169,665 1.0026 1.18%
2011-09-01 0 1.700 1.700 1.710 1.650 1.750 1,640,000 2,785,660 1.6986 0.985 0.985 0.991 0.956 1.014 2,829,857 0.9844 4.94%
2011-08-31 0 1.620 1.610 1.620 1.610 1.640 1,216,000 1,970,860 1.6208 0.939 0.933 0.939 0.933 0.950 2,098,235 0.9393 1.89%
2011-08-30 0 1.590 1.580 1.600 1.570 1.600 588,000 935,720 1.5914 0.921 0.916 0.927 0.910 0.927 1,014,607 0.9222 3.92%
2011-08-29 0 1.530 1.530 1.540 1.520 1.530 164,000 250,700 1.5287 0.887 0.887 0.892 0.881 0.887 282,986 0.8859 0.66%
2011-08-26 0 1.520 1.520 1.530 1.490 1.550 1,134,000 1,745,520 1.5393 0.881 0.881 0.887 0.864 0.898 1,956,742 0.8921 -1.94%
2011-08-25 0 1.550 1.540 1.570 1.520 1.580 384,000 593,560 1.5457 0.898 0.892 0.910 0.881 0.916 662,601 0.8958 1.97%
2011-08-24 0 1.520 1.510 1.520 1.510 1.550 300,000 458,140 1.5271 0.881 0.875 0.881 0.875 0.898 517,657 0.8850 1.33%
2011-08-23 0 1.500 1.500 1.520 1.410 1.520 744,000 1,095,680 1.4727 0.869 0.869 0.881 0.817 0.881 1,283,789 0.8535 3.45%
2011-08-22 0 1.450 1.450 1.480 1.400 1.580 836,000 1,244,328 1.4884 0.840 0.840 0.858 0.811 0.916 1,442,537 0.8626 -8.81%
2011-08-19 0 1.590 1.570 1.600 1.560 1.610 1,095,000 1,726,571 1.5768 0.921 0.910 0.927 0.904 0.933 1,889,447 0.9138 -3.05%
2011-08-18 0 1.640 1.600 1.630 1.600 1.650 1,094,000 1,755,900 1.6050 0.950 0.927 0.945 0.927 0.956 1,887,721 0.9302 1.86%
2011-08-17 0 1.610 1.610 1.640 1.600 1.650 856,988 1,382,661 1.6134 0.933 0.933 0.950 0.927 0.956 1,478,752 0.9350 -1.23%
2011-08-16 0 1.630 1.620 1.630 1.600 1.640 1,214,000 1,970,060 1.6228 0.945 0.939 0.945 0.927 0.950 2,094,784 0.9405 1.24%
2011-08-15 0 1.610 1.600 1.650 1.600 1.660 1,008,000 1,640,300 1.6273 0.933 0.927 0.956 0.927 0.962 1,739,326 0.9431 0.62%
2011-08-12 0 1.600 1.600 1.610 1.600 1.710 508,000 836,880 1.6474 0.927 0.927 0.933 0.927 0.991 876,565 0.9547 -3.03%
2011-08-11 0 1.650 1.640 1.650 1.580 1.660 2,336,000 3,857,312 1.6512 0.956 0.950 0.956 0.916 0.962 4,030,820 0.9570 -2.94%
2011-08-10 0 1.700 1.610 1.700 1.600 1.880 710,000 1,178,700 1.6601 0.985 0.933 0.985 0.927 1.090 1,225,121 0.9621 7.59%
2011-08-09 0 1.580 1.580 1.620 1.350 1.700 1,446,000 2,235,778 1.5462 0.916 0.916 0.939 0.782 0.985 2,495,105 0.8961 -3.07%
2011-08-08 0 1.630 1.600 1.620 1.490 1.750 1,278,000 2,007,280 1.5706 0.945 0.927 0.939 0.864 1.014 2,205,218 0.9102 -7.39%
2011-08-05 0 1.760 1.760 1.780 1.700 1.800 1,456,000 2,532,720 1.7395 1.020 1.020 1.032 0.985 1.043 2,512,360 1.0081 -9.28%
2011-08-04 0 1.940 1.940 1.950 1.940 2.020 1,694,000 3,363,980 1.9858 1.124 1.124 1.130 1.124 1.171 2,923,035 1.1509 -3.48%
2011-08-03 0 2.010 1.980 2.010 1.980 2.050 2,616,000 5,246,320 2.0055 1.165 1.147 1.165 1.147 1.188 4,513,966 1.1622 -0.50%
2011-08-02 0 2.020 2.020 2.030 2.010 2.050 164,000 332,200 2.0256 1.171 1.171 1.176 1.165 1.188 282,986 1.1739 -0.98%
2011-08-01 0 2.040 2.040 2.050 2.010 2.060 1,258,000 2,566,500 2.0401 1.182 1.182 1.188 1.165 1.194 2,170,707 1.1823 0.00%
2011-07-29 0 2.040 2.040 2.050 2.040 2.070 730,000 1,497,000 2.0507 1.182 1.182 1.188 1.182 1.200 1,259,631 1.1884 -1.92%
2011-07-28 0 2.080 2.050 2.080 2.050 2.100 554,000 1,146,240 2.0690 1.205 1.188 1.205 1.188 1.217 955,939 1.1991 0.48%
2011-07-27 0 2.070 2.020 2.050 2.010 2.080 404,000 827,620 2.0486 1.200 1.171 1.188 1.165 1.205 697,111 1.1872 2.99%
2011-07-26 0 2.010 2.010 2.030 2.010 2.070 356,000 719,220 2.0203 1.165 1.165 1.176 1.165 1.200 614,286 1.1708 0.00%
2011-07-25 0 2.010 2.010 2.020 2.010 2.080 716,000 1,451,440 2.0272 1.165 1.165 1.171 1.165 1.205 1,235,474 1.1748 -1.47%
2011-07-22 0 2.040 2.030 2.040 2.030 2.100 420,000 860,920 2.0498 1.182 1.176 1.182 1.176 1.217 724,719 1.1879 0.49%
2011-07-21 0 2.030 2.030 2.040 2.020 2.080 298,000 605,600 2.0322 1.176 1.176 1.182 1.171 1.205 514,206 1.1777 -0.98%
2011-07-20 0 2.050 2.040 2.050 2.030 2.110 434,000 894,860 2.0619 1.188 1.182 1.188 1.176 1.223 748,877 1.1949 -1.91%
2011-07-19 0 2.090 2.070 2.090 2.030 2.100 376,000 776,240 2.0645 1.211 1.200 1.211 1.176 1.217 648,796 1.1964 2.96%
2011-07-18 0 2.030 2.030 2.070 2.000 2.070 570,000 1,157,380 2.0305 1.176 1.176 1.200 1.159 1.200 983,548 1.1767 0.00%
2011-07-15 0 2.030 2.020 2.030 2.030 2.070 490,000 1,001,180 2.0432 1.176 1.171 1.176 1.176 1.200 845,506 1.1841 -1.93%
2011-07-14 0 2.070 2.050 2.080 2.010 2.080 282,000 575,580 2.0411 1.200 1.188 1.205 1.165 1.205 486,597 1.1829 1.47%
2011-07-13 0 2.040 2.030 2.060 2.030 2.070 274,000 561,200 2.0482 1.182 1.176 1.194 1.176 1.200 472,793 1.1870 -1.45%
2011-07-12 0 2.070 2.060 2.100 2.050 2.130 1,592,000 3,328,300 2.0906 1.200 1.194 1.217 1.188 1.234 2,747,032 1.2116 -5.05%
2011-07-11 0 2.180 2.170 2.180 2.130 2.200 542,000 1,173,000 2.1642 1.263 1.258 1.263 1.234 1.275 935,233 1.2542 -0.46%
2011-07-08 0 2.190 2.170 2.190 2.140 2.190 248,000 536,940 2.1651 1.269 1.258 1.269 1.240 1.269 427,930 1.2547 0.00%
2011-07-07 0 2.190 2.180 2.190 2.130 2.200 1,120,000 2,434,280 2.1735 1.269 1.263 1.269 1.234 1.275 1,932,585 1.2596 0.00%
2011-07-06 0 2.190 2.180 2.200 2.170 2.190 188,000 409,640 2.1789 1.269 1.263 1.275 1.258 1.269 324,398 1.2628 -0.45%
2011-07-05 0 2.200 2.190 2.200 2.190 2.240 662,000 1,462,380 2.2090 1.275 1.269 1.275 1.269 1.298 1,142,296 1.2802 -2.22%
2011-07-04 0 2.250 2.250 2.260 2.220 2.280 8,106,000 18,266,280 2.2534 1.304 1.304 1.310 1.287 1.321 13,987,084 1.3059 0.00%
2011-06-30 0 2.250 2.220 2.250 2.180 2.260 1,506,000 3,340,020 2.2178 1.304 1.287 1.304 1.263 1.310 2,598,637 1.2853 3.69%
2011-06-29 0 2.170 2.160 2.170 2.100 2.250 3,723,537 8,089,289 2.1725 1.258 1.252 1.258 1.217 1.304 6,425,046 1.2590 4.33%
2011-06-28 0 2.080 2.080 2.090 2.060 2.210 2,886,000 6,070,840 2.1035 1.205 1.205 1.211 1.194 1.281 4,979,857 1.2191 -2.35%
2011-06-27 0 2.130 2.120 2.130 2.050 2.250 3,734,000 7,989,500 2.1397 1.234 1.229 1.234 1.188 1.304 6,443,100 1.2400 4.93%
2011-06-24 0 2.030 2.000 2.020 1.970 2.030 3,154,000 6,292,860 1.9952 1.176 1.159 1.171 1.142 1.176 5,442,297 1.1563 -1.46%
2011-06-23 0 2.060 2.050 2.070 2.050 2.150 1,442,200 2,981,730 2.0675 1.194 1.188 1.200 1.188 1.246 2,488,548 1.1982 -2.83%
2011-06-22 0 2.120 2.120 2.150 2.120 2.170 1,970,000 4,231,340 2.1479 1.229 1.229 1.246 1.229 1.258 3,399,279 1.2448 -0.93%
2011-06-21 0 2.140 2.140 2.150 2.090 2.260 1,648,000 3,503,820 2.1261 1.240 1.240 1.246 1.211 1.310 2,843,661 1.2322 -0.93%
2011-06-20 0 2.160 2.150 2.160 2.140 2.310 513,800 1,125,718 2.1910 1.252 1.246 1.252 1.240 1.339 886,573 1.2697 -4.00%
2011-06-17 0 2.250 2.220 2.250 2.200 2.300 1,298,000 2,894,260 2.2298 1.304 1.287 1.304 1.275 1.333 2,239,728 1.2922 0.00%
2011-06-16 0 2.250 2.230 2.250 2.180 2.360 2,818,000 6,438,080 2.2846 1.304 1.292 1.304 1.263 1.368 4,862,522 1.3240 -2.17%
2011-06-15 0 2.300 2.300 2.320 2.260 2.350 2,448,621 5,663,711 2.3130 1.333 1.333 1.345 1.310 1.362 4,225,150 1.3405 2.22%
2011-06-14 0 2.250 2.230 2.270 2.090 2.310 4,805,000 10,822,930 2.2524 1.304 1.292 1.316 1.211 1.339 8,291,135 1.3054 5.14%
2011-06-13 0 2.140 2.140 2.150 1.980 2.150 4,896,000 10,161,620 2.0755 1.240 1.240 1.246 1.147 1.246 8,448,157 1.2028 1.42%
2011-06-10 0 2.110 2.110 2.130 2.110 2.180 4,080,000 8,720,940 2.1375 1.223 1.223 1.234 1.223 1.263 7,040,131 1.2387 -1.86%
2011-06-09 0 2.150 2.140 2.150 2.120 2.250 3,390,920 7,288,794 2.1495 1.246 1.240 1.246 1.229 1.304 5,851,108 1.2457 -4.44%
2011-06-08 0 2.250 2.230 2.250 2.200 2.250 1,686,000 3,764,900 2.2330 1.304 1.292 1.304 1.275 1.304 2,909,231 1.2941 3.21%
2011-06-07 0 2.180 2.180 2.220 2.180 2.260 1,900,000 4,230,980 2.2268 1.263 1.263 1.287 1.263 1.310 3,278,492 1.2905 -1.36%
2011-06-03 0 2.210 2.210 2.230 2.210 2.250 526,000 1,171,338 2.2269 1.281 1.281 1.292 1.281 1.304 907,625 1.2906 -0.45%
2011-06-02 0 2.220 2.210 2.220 2.200 2.270 2,812,000 6,237,660 2.2182 1.287 1.281 1.287 1.275 1.316 4,852,169 1.2855 -0.89%
2011-06-01 0 2.240 2.230 2.240 2.200 2.260 1,534,000 3,422,640 2.2312 1.298 1.292 1.298 1.275 1.310 2,646,951 1.2930 0.45%
2011-05-31 0 2.230 2.230 2.240 2.130 2.240 1,366,000 3,022,320 2.2125 1.292 1.292 1.298 1.234 1.298 2,357,063 1.2822 3.72%
2011-05-30 0 2.150 2.140 2.150 2.130 2.240 2,526,000 5,430,650 2.1499 1.246 1.240 1.246 1.234 1.298 4,358,669 1.2459 -2.27%
2011-05-27 0 2.200 2.200 2.220 2.160 2.260 1,192,000 2,628,980 2.2055 1.275 1.275 1.287 1.252 1.310 2,056,823 1.2782 -0.90%
2011-05-26 0 2.220 2.210 2.220 2.210 2.300 2,352,000 5,252,232 2.2331 1.287 1.281 1.287 1.281 1.333 4,058,428 1.2942 -1.33%
2011-05-25 0 2.250 2.250 2.260 2.120 2.290 9,842,000 21,830,406 2.2181 1.304 1.304 1.310 1.229 1.327 16,982,591 1.2855 6.13%
2011-05-24 0 2.120 2.110 2.130 2.100 2.250 5,394,000 11,535,592 2.1386 1.229 1.223 1.234 1.217 1.304 9,307,467 1.2394 -4.50%
2011-05-23 0 2.220 2.210 2.220 2.200 2.340 4,934,000 11,053,820 2.2403 1.287 1.281 1.287 1.275 1.356 8,513,727 1.2984 -4.72%
2011-05-20 0 2.330 2.330 2.340 2.310 2.350 1,654,000 3,864,840 2.3367 1.350 1.350 1.356 1.339 1.362 2,854,014 1.3542 -2.51%
2011-05-19 0 2.390 2.410 2.430 2.350 2.430 1,998,000 5,049,340 2.5272 1.385 1.397 1.408 1.362 1.408 3,447,594 1.4646 0.84%
2011-05-18 0 2.370 2.370 2.380 2.320 2.380 4,514,000 10,630,840 2.3551 1.373 1.373 1.379 1.345 1.379 7,789,008 1.3649 3.04%
2011-05-17 0 2.300 2.290 2.300 2.240 2.370 888,000 2,023,760 2.2790 1.333 1.327 1.333 1.298 1.373 1,532,264 1.3208 -0.86%
2011-05-16 0 2.320 2.300 2.320 2.260 2.420 2,614,000 6,056,000 2.3168 1.345 1.333 1.345 1.310 1.402 4,510,515 1.3426 -4.53%
2011-05-13 0 2.430 2.410 2.430 2.400 2.470 1,424,000 3,445,490 2.4196 1.408 1.397 1.408 1.391 1.431 2,457,144 1.4022 -1.22%
2011-05-12 0 2.460 2.430 2.460 2.420 2.480 1,296,000 3,177,600 2.4519 1.426 1.408 1.426 1.402 1.437 2,236,277 1.4209 1.65%
2011-05-11 0 2.500 2.490 2.500 2.430 2.500 2,030,000 5,019,838 2.4728 1.402 1.397 1.402 1.363 1.402 3,618,606 1.3872 2.88%
2011-05-09 0 2.430 2.410 2.440 2.410 2.500 3,583,000 8,744,650 2.4406 1.363 1.352 1.369 1.352 1.402 6,386,928 1.3691 -2.41%
2011-05-06 0 2.490 2.470 2.490 2.460 2.520 2,074,000 5,167,660 2.4916 1.397 1.386 1.397 1.380 1.414 3,697,039 1.3978 1.22%
2011-05-05 0 2.460 2.450 2.460 2.450 2.540 2,124,000 5,292,960 2.4920 1.380 1.374 1.380 1.374 1.425 3,786,167 1.3980 -0.40%
2011-05-04 0 2.470 2.450 2.480 2.410 2.490 3,058,000 7,442,160 2.4337 1.386 1.374 1.391 1.352 1.397 5,451,082 1.3653 -1.20%
2011-05-03 0 2.500 2.480 2.490 2.490 2.570 1,984,000 4,962,970 2.5015 1.402 1.391 1.397 1.397 1.442 3,536,608 1.4033 -2.34%
2011-04-29 0 2.560 2.550 2.570 2.520 2.590 4,310,000 11,013,880 2.5554 1.436 1.431 1.442 1.414 1.453 7,682,852 1.4336 -1.16%
2011-04-28 0 2.590 2.570 2.590 2.550 2.650 1,904,000 4,937,400 2.5932 1.453 1.442 1.453 1.431 1.487 3,394,003 1.4547 -1.52%
2011-04-27 0 2.630 2.610 2.640 2.580 2.680 2,752,000 7,216,900 2.6224 1.475 1.464 1.481 1.447 1.503 4,905,617 1.4712 -1.50%
2011-04-26 0 2.670 2.640 2.670 2.630 2.690 4,378,000 11,619,720 2.6541 1.498 1.481 1.498 1.475 1.509 7,804,067 1.4889 1.52%
2011-04-21 0 2.630 2.620 2.640 2.610 2.750 6,246,000 16,524,640 2.6456 1.475 1.470 1.481 1.464 1.543 11,133,897 1.4842 -2.59%
2011-04-20 0 2.700 2.700 2.710 2.680 2.750 9,684,000 26,255,540 2.7112 1.515 1.515 1.520 1.503 1.543 17,262,353 1.5210 1.12%
2011-04-19 0 2.670 2.680 2.690 2.650 2.760 6,712,000 17,991,520 2.6805 1.498 1.503 1.509 1.487 1.548 11,964,572 1.5037 -3.26%
2011-04-18 0 2.760 2.750 2.760 2.720 2.820 27,932,000 77,401,820 2.7711 1.548 1.543 1.548 1.526 1.582 49,790,588 1.5545 2.60%
2011-04-15 0 2.690 2.680 2.690 2.600 2.760 12,371,000 33,461,940 2.7049 1.509 1.503 1.509 1.459 1.548 22,052,104 1.5174 3.46%
2011-04-14 0 2.600 2.590 2.600 2.550 2.600 5,982,000 15,392,660 2.5732 1.459 1.453 1.459 1.431 1.459 10,663,300 1.4435 0.39%
2011-04-13 0 2.590 2.580 2.590 2.530 2.630 6,536,000 16,940,720 2.5919 1.453 1.447 1.453 1.419 1.475 11,650,841 1.4540 2.78%
2011-04-12 0 2.520 2.510 2.520 2.480 2.530 1,438,000 3,599,920 2.5034 1.414 1.408 1.414 1.391 1.419 2,563,328 1.4044 1.61%
2011-04-11 0 2.480 2.480 2.500 2.430 2.560 6,022,000 14,905,880 2.4752 1.391 1.391 1.402 1.363 1.436 10,734,603 1.3886 -0.80%
2011-04-08 0 2.500 2.500 2.510 2.450 2.520 1,152,000 2,862,440 2.4848 1.402 1.402 1.408 1.374 1.414 2,053,514 1.3939 1.21%
2011-04-07 0 2.470 2.470 2.500 2.430 2.500 1,742,000 4,300,520 2.4687 1.386 1.386 1.402 1.363 1.402 3,105,227 1.3849 2.49%
2011-04-06 0 2.410 2.410 2.420 2.380 2.470 1,804,000 4,351,560 2.4122 1.352 1.352 1.358 1.335 1.386 3,215,746 1.3532 -2.43%
2011-04-04 0 2.470 2.470 2.480 2.400 2.520 3,840,000 9,528,400 2.4814 1.386 1.386 1.391 1.346 1.414 6,845,047 1.3920 3.35%
2011-04-01 0 2.390 2.380 2.390 2.330 2.450 8,107,086 19,342,850 2.3859 1.341 1.335 1.341 1.307 1.374 14,451,403 1.3385 -1.24%
2011-03-31 0 2.420 2.410 2.440 2.400 2.600 5,416,000 13,413,824 2.4767 1.358 1.352 1.369 1.346 1.459 9,654,369 1.3894 -4.35%
2011-03-30 0 2.530 2.500 2.530 2.510 2.660 4,663,081 11,931,612 2.5587 1.419 1.402 1.419 1.408 1.492 8,312,242 1.4354 -4.53%
2011-03-29 0 2.650 2.640 2.650 2.640 2.700 1,234,000 3,296,020 2.6710 1.487 1.481 1.487 1.481 1.515 2,199,684 1.4984 -0.75%
2011-03-28 0 2.670 2.670 2.690 2.660 2.740 1,602,000 4,310,140 2.6905 1.498 1.498 1.509 1.492 1.537 2,855,668 1.5093 -1.84%
2011-03-25 0 2.720 2.720 2.740 2.700 2.750 2,768,000 7,522,080 2.7175 1.526 1.526 1.537 1.515 1.543 4,934,138 1.5245 -0.37%
2011-03-24 0 2.730 2.720 2.730 2.680 2.770 1,810,000 4,955,940 2.7381 1.532 1.526 1.532 1.503 1.554 3,226,442 1.5360 2.25%
2011-03-23 0 2.670 2.670 2.680 2.650 2.860 7,304,498 19,720,487 2.6998 1.498 1.498 1.503 1.487 1.604 13,020,738 1.5145 -7.93%
2011-03-22 0 2.900 2.880 2.900 2.870 2.960 1,048,000 3,051,420 2.9117 1.627 1.616 1.627 1.610 1.661 1,868,127 1.6334 0.00%
2011-03-21 0 2.900 2.900 2.910 2.860 2.980 1,596,000 4,627,300 2.8993 1.627 1.627 1.632 1.604 1.672 2,844,973 1.6265 1.75%
2011-03-18 0 2.850 2.840 2.880 2.820 2.920 574,000 1,634,100 2.8469 1.599 1.593 1.616 1.582 1.638 1,023,192 1.5971 3.26%
2011-03-17 0 2.760 2.750 2.790 2.760 2.860 326,000 910,360 2.7925 1.548 1.543 1.565 1.548 1.604 581,116 1.5666 -4.83%
2011-03-16 0 2.900 2.900 2.910 2.860 2.950 1,110,000 3,232,340 2.9120 1.627 1.627 1.632 1.604 1.655 1,978,646 1.6336 -1.02%
2011-03-15 0 2.930 2.920 2.930 2.660 2.950 2,454,000 6,792,380 2.7679 1.644 1.638 1.644 1.492 1.655 4,374,413 1.5528 4.64%
2011-03-14 0 2.800 2.800 2.820 2.780 2.880 5,248,000 14,731,100 2.8070 1.571 1.571 1.582 1.560 1.616 9,354,898 1.5747 -3.11%
2011-03-11 0 2.890 2.900 2.910 2.880 2.990 6,070,000 17,746,632 2.9237 1.621 1.627 1.632 1.616 1.677 10,820,166 1.6401 -3.34%
2011-03-10 0 2.990 2.980 2.990 2.980 3.110 3,814,000 11,507,456 3.0172 1.677 1.672 1.677 1.672 1.745 6,798,701 1.6926 -4.17%
2011-03-09 0 3.120 3.120 3.130 3.070 3.150 1,756,000 5,463,460 3.1113 1.750 1.750 1.756 1.722 1.767 3,130,183 1.7454 1.96%
2011-03-08 0 3.060 3.060 3.070 3.030 3.100 508,000 1,556,060 3.0631 1.717 1.717 1.722 1.700 1.739 905,543 1.7184 0.99%
2011-03-07 0 3.030 3.030 3.050 3.030 3.130 802,000 2,467,900 3.0772 1.700 1.700 1.711 1.700 1.756 1,429,617 1.7263 -1.62%
2011-03-04 0 3.080 3.080 3.110 2.970 3.120 1,758,000 5,380,414 3.0605 1.728 1.728 1.745 1.666 1.750 3,133,748 1.7169 4.05%
2011-03-03 0 2.960 2.960 2.990 2.930 3.010 1,122,000 3,315,348 2.9549 1.661 1.661 1.677 1.644 1.689 2,000,037 1.6576 0.34%
2011-03-02 0 2.950 2.930 2.950 2.900 2.990 1,226,000 3,606,380 2.9416 1.655 1.644 1.655 1.627 1.677 2,185,424 1.6502 -1.67%
2011-03-01 0 3.000 2.990 3.000 2.980 3.050 1,326,000 3,982,180 3.0032 1.683 1.677 1.683 1.672 1.711 2,363,680 1.6847 0.67%
2011-02-28 0 2.980 2.960 2.970 2.930 3.030 1,190,800 3,542,760 2.9751 1.672 1.661 1.666 1.644 1.700 2,122,678 1.6690 -0.33%
2011-02-25 0 2.990 2.990 3.000 2.990 3.060 1,168,000 3,511,220 3.0062 1.677 1.677 1.683 1.677 1.717 2,082,035 1.6864 0.34%
2011-02-24 0 2.980 2.980 2.990 2.980 3.100 1,330,000 4,031,624 3.0313 1.672 1.672 1.677 1.672 1.739 2,370,811 1.7005 -3.56%
2011-02-23 0 3.090 3.090 3.100 3.060 3.180 968,000 3,006,620 3.1060 1.733 1.733 1.739 1.717 1.784 1,725,522 1.7424 0.65%
2011-02-22 0 3.070 3.070 3.080 3.050 3.130 843,000 2,609,800 3.0958 1.722 1.722 1.728 1.711 1.756 1,502,702 1.7367 -1.60%
2011-02-21 0 3.120 3.120 3.160 3.100 3.200 904,000 2,843,020 3.1449 1.750 1.750 1.773 1.739 1.795 1,611,438 1.7643 -3.11%
2011-02-18 0 3.220 3.200 3.230 3.190 3.400 2,466,000 8,029,830 3.2562 1.806 1.795 1.812 1.790 1.907 4,395,804 1.8267 -3.01%
2011-02-17 0 3.320 3.320 3.330 3.290 3.410 3,090,000 10,229,606 3.3106 1.862 1.862 1.868 1.846 1.913 5,508,124 1.8572 3.11%
2011-02-16 0 3.220 3.230 3.280 3.210 3.300 820,400 2,665,532 3.2491 1.806 1.812 1.840 1.801 1.851 1,462,416 1.8227 -1.53%
2011-02-15 0 3.270 3.250 3.270 3.230 3.320 498,000 1,628,360 3.2698 1.834 1.823 1.834 1.812 1.862 887,717 1.8343 -0.30%
2011-02-14 0 3.280 3.270 3.280 3.270 3.420 1,842,000 6,077,180 3.2992 1.840 1.834 1.840 1.834 1.919 3,283,484 1.8508 -0.30%
2011-02-11 0 3.290 3.280 3.300 3.220 3.430 2,450,250 8,073,643 3.2950 1.846 1.840 1.851 1.806 1.924 4,367,728 1.8485 -4.08%
2011-02-10 0 3.430 3.430 3.440 3.350 3.520 3,178,000 10,909,540 3.4328 1.924 1.924 1.930 1.879 1.975 5,664,990 1.9258 -3.38%
2011-02-09 0 3.550 3.550 3.560 3.530 3.620 588,000 2,102,990 3.5765 1.992 1.992 1.997 1.980 2.031 1,048,148 2.0064 -0.56%
2011-02-08 0 3.570 3.550 3.590 3.540 3.620 1,020,000 3,641,800 3.5704 2.003 1.992 2.014 1.986 2.031 1,818,216 2.0030 0.28%
2011-02-07 0 3.560 3.560 3.570 3.520 3.800 1,054,000 3,769,480 3.5764 1.997 1.997 2.003 1.975 2.132 1,878,823 2.0063 -2.47%
2011-02-02 0 3.650 3.650 3.660 3.620 3.720 2,267,700 8,244,671 3.6357 2.048 2.048 2.053 2.031 2.087 4,042,321 2.0396 0.83%
2011-02-01 0 3.620 3.610 3.620 3.540 3.660 616,000 2,223,280 3.6092 2.031 2.025 2.031 1.986 2.053 1,098,060 2.0247 -0.28%
2011-01-31 0 3.630 3.630 3.650 3.520 3.670 776,000 2,796,860 3.6042 2.036 2.036 2.048 1.975 2.059 1,383,270 2.0219 1.11%
2011-01-28 0 3.590 3.590 3.620 3.530 3.770 2,412,000 8,804,200 3.6502 2.014 2.014 2.031 1.980 2.115 4,299,545 2.0477 -3.75%
2011-01-27 0 3.730 3.730 3.740 3.700 3.800 1,348,000 5,021,020 3.7248 2.092 2.092 2.098 2.076 2.132 2,402,897 2.0896 -1.06%
2011-01-26 0 3.770 3.750 3.760 3.730 3.800 1,412,000 5,308,840 3.7598 2.115 2.104 2.109 2.092 2.132 2,516,981 2.1092 -0.26%
2011-01-25 0 3.780 3.780 3.790 3.730 3.840 1,162,000 4,383,260 3.7722 2.121 2.121 2.126 2.092 2.154 2,071,340 2.1161 -0.53%
2011-01-24 0 3.800 3.780 3.810 3.710 3.840 1,356,000 5,117,440 3.7739 2.132 2.121 2.137 2.081 2.154 2,417,157 2.1171 1.60%
2011-01-21 0 3.740 3.720 3.750 3.650 3.760 1,224,000 4,521,440 3.6940 2.098 2.087 2.104 2.048 2.109 2,181,859 2.0723 -0.80%
2011-01-20 0 3.770 3.730 3.770 3.670 3.820 1,682,000 6,247,560 3.7144 2.115 2.092 2.115 2.059 2.143 2,998,273 2.0837 -0.26%
2011-01-19 0 3.780 3.780 3.800 3.700 3.920 2,692,500 10,319,720 3.8328 2.121 2.121 2.132 2.076 2.199 4,799,555 2.1501 4.13%
2011-01-18 0 3.630 3.630 3.680 3.610 3.760 2,076,000 7,663,360 3.6914 2.036 2.036 2.064 2.025 2.109 3,700,604 2.0708 -1.89%
2011-01-17 0 3.700 3.700 3.710 3.660 3.750 1,194,000 4,413,660 3.6965 2.076 2.076 2.081 2.053 2.104 2,128,382 2.0737 0.54%
2011-01-14 0 3.680 3.680 3.690 3.640 3.760 664,000 2,447,800 3.6864 2.064 2.064 2.070 2.042 2.109 1,183,623 2.0681 0.00%
2011-01-13 0 3.680 3.680 3.700 3.600 3.750 1,830,000 6,742,640 3.6845 2.064 2.064 2.076 2.020 2.104 3,262,093 2.0670 2.51%
2011-01-12 0 3.590 3.590 3.610 3.570 3.800 2,054,000 7,591,660 3.6960 2.014 2.014 2.025 2.003 2.132 3,661,387 2.0734 -4.77%
2011-01-11 0 3.770 3.770 3.780 3.720 3.820 3,373,250 12,777,225 3.7878 2.115 2.115 2.121 2.087 2.143 6,013,035 2.1249 -0.79%
2011-01-10 0 3.800 3.780 3.810 3.760 3.820 2,322,000 8,815,780 3.7966 2.132 2.121 2.137 2.109 2.143 4,139,114 2.1299 0.53%
2011-01-07 0 3.780 3.760 3.770 3.710 3.800 1,542,000 5,802,300 3.7628 2.121 2.109 2.115 2.081 2.132 2,748,714 2.1109 0.27%
2011-01-06 0 3.770 3.760 3.780 3.720 3.830 2,894,500 10,871,910 3.7561 2.115 2.109 2.121 2.087 2.149 5,159,633 2.1071 -2.58%
2011-01-05 0 3.870 3.870 3.880 3.870 4.030 3,490,000 13,654,440 3.9124 2.171 2.171 2.177 2.171 2.261 6,221,150 2.1948 -3.49%
2011-01-04 0 4.010 3.990 4.010 3.950 4.020 3,616,000 14,449,660 3.9960 2.250 2.238 2.250 2.216 2.255 6,445,753 2.2417 2.04%
2011-01-03 0 3.930 3.920 3.930 3.770 3.940 1,818,000 6,995,781 3.8481 2.205 2.199 2.205 2.115 2.210 3,240,702 2.1587 4.24%
2010-12-31 0 3.770 3.760 3.830 3.750 3.880 1,796,000 6,851,660 3.8150 2.115 2.109 2.149 2.104 2.177 3,201,486 2.1402 -1.82%
2010-12-30 0 3.840 3.850 3.890 3.770 3.900 3,716,000 14,200,230 3.8214 2.154 2.160 2.182 2.115 2.188 6,624,009 2.1438 1.59%
2010-12-29 0 3.780 3.780 3.800 3.730 3.810 1,756,000 6,589,700 3.7527 2.121 2.121 2.132 2.092 2.137 3,130,183 2.1052 1.89%
2010-12-28 0 3.710 3.690 3.710 3.660 3.750 2,792,000 10,316,670 3.6951 2.081 2.070 2.081 2.053 2.104 4,976,920 2.0729 0.00%
2010-12-24 0 3.710 3.710 3.720 3.660 3.760 2,654,000 9,875,780 3.7211 2.081 2.081 2.087 2.053 2.109 4,730,926 2.0875 -0.54%
2010-12-23 0 3.730 3.740 3.750 3.660 3.900 4,354,000 16,117,920 3.7019 2.092 2.098 2.104 2.053 2.188 7,761,285 2.0767 -3.12%
2010-12-22 0 3.850 3.850 3.860 3.750 3.870 7,893,000 30,220,862 3.8288 2.160 2.160 2.165 2.104 2.171 14,069,781 2.1479 3.77%
2010-12-21 0 3.710 3.700 3.720 3.610 3.750 6,628,839 24,388,744 3.6792 2.081 2.076 2.087 2.025 2.104 11,816,332 2.0640 2.20%
2010-12-20 0 3.630 3.600 3.630 3.460 3.670 9,063,000 32,360,130 3.5706 2.036 2.020 2.036 1.941 2.059 16,155,381 2.0031 5.52%
2010-12-17 0 3.440 3.380 3.460 3.260 3.470 5,830,000 19,891,880 3.4120 1.930 1.896 1.941 1.829 1.947 10,392,350 1.9141 3.93%
2010-12-16 0 3.310 3.300 3.310 3.280 3.370 1,974,000 6,560,340 3.3234 1.857 1.851 1.857 1.840 1.891 3,518,782 1.8644 -2.07%
2010-12-15 0 3.380 3.370 3.390 3.280 3.450 7,310,000 24,650,640 3.3722 1.896 1.891 1.902 1.840 1.935 13,030,546 1.8918 -1.17%
2010-12-14 0 3.420 3.400 3.420 3.250 3.450 5,689,931 18,994,889 3.3383 1.919 1.907 1.919 1.823 1.935 10,142,668 1.8728 4.27%
2010-12-13 0 3.280 3.260 3.280 3.240 3.310 2,016,000 6,579,760 3.2638 1.840 1.829 1.840 1.818 1.857 3,593,650 1.8309 1.23%
2010-12-10 0 3.240 3.210 3.240 3.150 3.260 4,210,000 13,602,634 3.2310 1.818 1.801 1.818 1.767 1.829 7,504,596 1.8126 -0.61%
2010-12-09 0 3.260 3.260 3.280 3.140 3.280 4,008,000 12,961,000 3.2338 1.829 1.829 1.840 1.762 1.840 7,144,518 1.8141 3.82%
2010-12-08 0 3.140 3.110 3.140 3.020 3.200 6,886,000 21,363,600 3.1025 1.762 1.745 1.762 1.694 1.795 12,274,738 1.7405 2.95%
2010-12-07 0 3.050 3.050 3.060 3.000 3.100 2,100,481 6,423,233 3.0580 1.711 1.711 1.717 1.683 1.739 3,744,243 1.7155 -2.24%
2010-12-06 0 3.120 3.110 3.120 3.090 3.280 5,618,051 17,967,440 3.1982 1.750 1.745 1.750 1.733 1.840 10,014,538 1.7941 -4.00%
2010-12-03 0 3.250 3.240 3.250 3.120 3.290 4,448,000 14,427,860 3.2437 1.823 1.818 1.823 1.750 1.846 7,928,846 1.8197 3.17%
2010-12-02 0 3.150 3.150 3.160 3.080 3.170 2,206,000 6,861,950 3.1106 1.767 1.767 1.773 1.728 1.778 3,932,337 1.7450 2.94%
2010-12-01 0 3.060 3.060 3.070 3.020 3.110 1,280,200 3,918,170 3.0606 1.717 1.717 1.722 1.694 1.745 2,282,039 1.7170 -1.61%
2010-11-30 0 3.110 3.100 3.110 3.040 3.210 5,816,000 18,259,122 3.1395 1.745 1.739 1.745 1.705 1.801 10,367,394 1.7612 -1.27%
2010-11-29 0 3.150 3.150 3.160 2.910 3.170 9,246,000 28,579,020 3.0910 1.767 1.767 1.773 1.632 1.778 16,481,590 1.7340 9.00%
2010-11-26 0 2.890 2.900 2.910 2.850 2.990 3,805,259 11,041,363 2.9016 1.621 1.627 1.632 1.599 1.677 6,783,119 1.6278 -2.36%
2010-11-25 0 2.960 2.940 2.960 2.930 3.100 5,144,000 15,398,880 2.9936 1.661 1.649 1.661 1.644 1.739 9,169,511 1.6794 -3.90%
2010-11-24 0 3.080 3.060 3.080 3.050 3.110 3,240,000 9,983,750 3.0814 1.728 1.717 1.728 1.711 1.745 5,775,509 1.7286 -0.96%
2010-11-23 0 3.110 3.100 3.120 3.090 3.200 2,528,000 7,935,940 3.1392 1.745 1.739 1.750 1.733 1.795 4,506,323 1.7611 -3.12%
2010-11-22 0 3.210 3.210 3.230 3.160 3.260 2,728,000 8,714,020 3.1943 1.801 1.801 1.812 1.773 1.829 4,862,836 1.7920 -2.13%
2010-11-19 0 3.280 3.280 3.290 3.250 3.350 2,342,000 7,689,840 3.2835 1.840 1.840 1.846 1.823 1.879 4,174,766 1.8420 0.31%
2010-11-18 0 3.270 3.260 3.270 3.240 3.360 1,701,200 5,573,336 3.2761 1.834 1.829 1.834 1.818 1.885 3,032,499 1.8379 0.62%
2010-11-17 0 3.250 3.250 3.260 3.250 3.380 3,640,000 12,086,940 3.3206 1.823 1.823 1.829 1.823 1.896 6,488,534 1.8628 -3.56%
2010-11-16 0 3.370 3.360 3.370 3.270 3.460 4,468,000 15,088,340 3.3770 1.891 1.885 1.891 1.834 1.941 7,964,498 1.8944 3.37%
2010-11-15 0 3.260 3.250 3.270 3.090 3.270 5,748,000 18,296,730 3.1831 1.829 1.823 1.834 1.733 1.834 10,246,180 1.7857 0.62%
2010-11-12 0 3.240 3.230 3.250 3.200 3.420 6,648,000 21,777,120 3.2757 1.818 1.812 1.823 1.795 1.919 11,850,488 1.8377 -5.81%
2010-11-11 0 3.440 3.430 3.440 3.420 3.460 3,544,000 12,186,420 3.4386 1.930 1.924 1.930 1.919 1.941 6,317,408 1.9290 -0.58%
2010-11-10 0 3.460 3.460 3.470 3.450 3.520 1,134,000 3,935,020 3.4700 1.941 1.941 1.947 1.935 1.975 2,021,428 1.9467 -2.26%
2010-11-09 0 3.540 3.510 3.540 3.480 3.550 3,960,000 13,887,740 3.5070 1.986 1.969 1.986 1.952 1.992 7,058,955 1.9674 -0.28%
2010-11-08 0 3.550 3.550 3.560 3.500 3.570 4,237,528 15,038,282 3.5488 1.992 1.992 1.997 1.963 2.003 7,553,666 1.9909 0.00%
2010-11-05 0 3.550 3.540 3.550 3.540 3.680 6,960,000 25,034,240 3.5969 1.992 1.986 1.992 1.986 2.064 12,406,648 2.0178 -1.39%
2010-11-04 0 3.600 3.590 3.600 3.450 3.610 7,308,000 25,847,200 3.5368 2.020 2.014 2.020 1.935 2.025 13,026,980 1.9841 3.75%
2010-11-03 0 3.470 3.470 3.500 3.420 3.600 3,165,000 10,996,560 3.4744 1.947 1.947 1.963 1.919 2.020 5,641,816 1.9491 -1.14%
2010-11-02 0 3.510 3.510 3.530 3.440 3.550 5,136,000 17,932,986 3.4916 1.969 1.969 1.980 1.930 1.992 9,155,251 1.9588 1.15%
2010-11-01 0 3.470 3.460 3.480 3.460 3.650 15,042,000 53,221,800 3.5382 1.947 1.941 1.952 1.941 2.048 26,813,333 1.9849 -9.87%
2010-10-29 0 3.850 3.840 3.850 3.720 3.850 5,000,000 18,871,444 3.7743 2.160 2.154 2.160 2.087 2.160 8,912,822 2.1173 1.85%
2010-10-28 0 3.780 3.790 3.800 3.740 3.920 5,904,000 22,517,980 3.8140 2.121 2.126 2.132 2.098 2.199 10,524,260 2.1396 -2.58%
2010-10-27 0 3.880 3.860 3.880 3.870 3.990 2,800,000 10,918,590 3.8995 2.177 2.165 2.177 2.171 2.238 4,991,180 2.1876 -2.27%
2010-10-26 0 3.970 3.970 3.980 3.960 4.030 2,816,000 11,233,000 3.9890 2.227 2.227 2.233 2.222 2.261 5,019,701 2.2378 -0.75%
2010-10-25 0 4.000 4.000 4.010 3.960 4.070 7,271,000 29,175,860 4.0126 2.244 2.244 2.250 2.222 2.283 12,961,026 2.2510 0.50%
2010-10-22 0 3.980 3.960 3.980 3.950 4.010 3,466,000 13,815,760 3.9861 2.233 2.222 2.233 2.216 2.250 6,178,368 2.2362 0.76%
2010-10-21 0 3.950 3.940 3.950 3.930 4.030 4,044,000 16,072,980 3.9745 2.216 2.210 2.216 2.205 2.261 7,208,690 2.2297 0.51%
2010-10-20 0 3.930 3.950 3.960 3.880 3.970 2,742,000 10,774,140 3.9293 2.205 2.216 2.222 2.177 2.227 4,887,792 2.2043 -2.00%
2010-10-19 0 4.010 4.000 4.010 3.990 4.160 3,978,000 15,978,200 4.0166 2.250 2.244 2.250 2.238 2.334 7,091,041 2.2533 -1.96%
2010-10-18 0 4.090 4.080 4.090 4.070 4.160 3,400,373 13,971,934 4.1089 2.294 2.289 2.294 2.283 2.334 6,061,384 2.3051 0.25%
2010-10-15 0 4.080 4.070 4.080 4.040 4.120 2,854,000 11,663,736 4.0868 2.289 2.283 2.289 2.266 2.311 5,087,439 2.2927 -0.49%
2010-10-14 0 4.100 4.080 4.100 4.040 4.220 3,114,000 12,736,588 4.0901 2.300 2.289 2.300 2.266 2.367 5,550,905 2.2945 -1.20%
2010-10-13 0 4.150 4.150 4.160 4.000 4.160 5,092,000 20,932,480 4.1109 2.328 2.328 2.334 2.244 2.334 9,076,818 2.3061 4.27%
2010-10-12 0 3.980 3.960 3.990 3.930 4.010 1,760,000 6,963,780 3.9567 2.233 2.222 2.238 2.205 2.250 3,137,313 2.2197 -0.25%
2010-10-11 0 3.990 3.960 4.000 3.950 4.120 2,931,227 11,768,199 4.0148 2.238 2.222 2.244 2.216 2.311 5,225,101 2.2522 -1.97%
2010-10-08 0 4.070 4.090 4.100 4.030 4.290 6,456,918 26,791,607 4.1493 2.283 2.294 2.300 2.261 2.407 11,509,872 2.3277 -3.55%
2010-10-07 0 4.220 4.210 4.220 3.870 4.250 15,408,000 63,474,068 4.1196 2.367 2.362 2.367 2.171 2.384 27,465,752 2.3110 9.33%
2010-10-06 0 3.860 3.860 3.880 3.820 3.890 3,666,000 14,152,260 3.8604 2.165 2.165 2.177 2.143 2.182 6,534,881 2.1656 1.31%
2010-10-05 0 3.810 3.810 3.820 3.810 3.900 2,760,000 10,624,480 3.8494 2.137 2.137 2.143 2.137 2.188 4,919,878 2.1595 -1.04%
2010-10-04 0 3.850 3.850 3.860 3.830 3.950 6,360,000 24,615,032 3.8703 2.160 2.160 2.165 2.149 2.216 11,337,109 2.1712 -1.28%
2010-09-30 0 3.900 3.890 3.910 3.860 3.930 3,322,000 12,892,180 3.8808 2.188 2.182 2.193 2.165 2.205 5,921,679 2.1771 1.04%
2010-09-29 0 3.860 3.850 3.860 3.850 4.000 4,712,000 18,365,280 3.8976 2.165 2.160 2.165 2.160 2.244 8,399,443 2.1865 -2.03%
2010-09-28 0 3.940 3.930 3.940 3.920 4.050 4,016,000 15,991,680 3.9820 2.210 2.205 2.210 2.199 2.272 7,158,779 2.2339 0.51%
2010-09-27 0 3.920 3.920 3.930 3.880 3.940 4,046,000 15,823,920 3.9110 2.199 2.199 2.205 2.177 2.210 7,212,255 2.1940 1.03%
2010-09-24 0 3.880 3.880 3.900 3.870 3.940 3,086,700 12,010,574 3.8911 2.177 2.177 2.188 2.171 2.210 5,502,241 2.1829 -0.51%
2010-09-22 0 3.900 3.900 3.910 3.900 3.980 2,628,000 10,325,670 3.9291 2.188 2.188 2.193 2.188 2.233 4,684,579 2.2042 -1.27%
2010-09-21 0 3.950 3.950 3.960 3.910 3.990 4,090,000 16,173,720 3.9545 2.216 2.216 2.222 2.193 2.238 7,290,688 2.2184 0.77%
2010-09-20 0 3.920 3.930 3.970 3.910 4.050 5,044,000 19,940,080 3.9532 2.199 2.205 2.227 2.193 2.272 8,991,255 2.2177 -1.26%
2010-09-17 0 3.970 3.950 3.980 3.860 4.050 6,524,000 25,881,400 3.9671 2.227 2.216 2.233 2.165 2.272 11,629,450 2.2255 1.79%
2010-09-16 0 3.900 3.900 3.920 3.860 4.020 10,240,000 40,046,900 3.9108 2.188 2.188 2.199 2.165 2.255 18,253,459 2.1939 -2.99%
2010-09-15 0 4.020 4.020 4.040 4.020 4.150 8,908,000 36,026,780 4.0443 2.255 2.255 2.266 2.255 2.328 15,879,083 2.2688 -1.95%
2010-09-14 0 4.100 4.100 4.110 4.080 4.200 5,330,000 22,055,786 4.1380 2.300 2.300 2.306 2.289 2.356 9,501,068 2.3214 -1.68%
2010-09-13 0 4.170 4.150 4.170 4.150 4.250 2,402,000 10,072,140 4.1932 2.339 2.328 2.339 2.328 2.384 4,281,720 2.3524 -0.71%
2010-09-10 0 4.200 4.190 4.210 4.170 4.220 3,362,000 14,085,260 4.1895 2.356 2.351 2.362 2.339 2.367 5,992,981 2.3503 0.48%
2010-09-09 0 4.180 4.170 4.180 4.140 4.260 2,005,000 8,411,460 4.1952 2.345 2.339 2.345 2.322 2.390 3,574,042 2.3535 0.24%
2010-09-08 0 4.170 4.150 4.180 4.100 4.220 4,033,745 16,782,482 4.1605 2.339 2.328 2.345 2.300 2.367 7,190,410 2.3340 -2.11%
2010-09-07 0 4.260 4.240 4.280 4.170 4.270 3,672,000 15,408,900 4.1963 2.390 2.379 2.401 2.339 2.395 6,545,576 2.3541 2.65%
2010-09-06 0 4.150 4.140 4.150 4.120 4.250 4,320,000 18,095,960 4.1889 2.328 2.322 2.328 2.311 2.384 7,700,678 2.3499 0.97%
2010-09-03 0 4.110 4.110 4.130 4.080 4.150 2,728,000 11,221,720 4.1135 2.306 2.306 2.317 2.289 2.328 4,862,836 2.3076 -0.96%
2010-09-02 0 4.150 4.140 4.150 4.090 4.190 1,982,000 8,200,960 4.1377 2.328 2.322 2.328 2.294 2.351 3,533,043 2.3212 1.72%
2010-09-01 0 4.080 4.060 4.080 4.050 4.140 2,076,000 8,484,320 4.0869 2.289 2.278 2.289 2.272 2.322 3,700,604 2.2927 -0.24%
2010-08-31 0 4.090 4.070 4.090 4.020 4.110 3,411,000 13,829,820 4.0545 2.294 2.283 2.294 2.255 2.306 6,080,327 2.2745 -1.21%
2010-08-30 0 4.140 4.140 4.180 4.090 4.430 9,029,000 38,704,020 4.2866 2.322 2.322 2.345 2.294 2.485 16,094,774 2.4048 -1.43%
2010-08-27 0 4.200 4.200 4.210 4.030 4.290 11,119,609 46,525,445 4.1841 2.356 2.356 2.362 2.261 2.407 19,821,419 2.3472 2.44%
2010-08-26 0 4.100 4.090 4.110 4.020 4.780 22,983,000 96,457,160 4.1969 2.300 2.294 2.306 2.255 2.682 40,968,677 2.3544 -15.81%
2010-08-25 0 4.870 4.870 4.920 4.760 4.990 6,250,000 30,341,800 4.8547 2.732 2.732 2.760 2.670 2.799 11,141,027 2.7234 1.67%
2010-08-24 0 4.790 4.820 4.830 4.760 4.860 4,545,685 21,876,186 4.8125 2.687 2.704 2.710 2.670 2.726 8,102,976 2.6998 -2.44%
2010-08-23 0 4.910 4.880 4.970 4.850 5.080 2,909,000 14,353,530 4.9342 2.754 2.738 2.788 2.721 2.850 5,185,480 2.7680 -1.01%
2010-08-20 0 4.960 4.960 4.970 4.950 5.160 6,242,600 31,244,414 5.0050 2.783 2.783 2.788 2.777 2.895 11,127,836 2.8078 -4.80%
2010-08-19 0 5.210 5.210 5.220 5.190 5.290 1,361,000 7,153,346 5.2559 2.923 2.923 2.928 2.912 2.968 2,426,070 2.9485 0.58%
2010-08-18 0 5.180 5.160 5.170 5.160 5.430 3,406,000 17,819,220 5.2317 2.906 2.895 2.900 2.895 3.046 6,071,414 2.9349 -3.54%
2010-08-17 0 5.370 5.370 5.380 5.300 5.380 1,506,000 8,045,060 5.3420 3.013 3.013 3.018 2.973 3.018 2,684,542 2.9968 1.32%
2010-08-16 0 5.300 5.300 5.340 5.280 5.460 8,577,000 46,261,590 5.3937 2.973 2.973 2.996 2.962 3.063 15,289,055 3.0258 0.95%
2010-08-13 0 5.250 5.220 5.260 4.880 5.260 3,656,000 18,797,960 5.1417 2.945 2.928 2.951 2.738 2.951 6,517,055 2.8844 6.28%
2010-08-12 0 4.940 4.930 4.940 4.790 5.050 4,748,157 23,234,679 4.8934 2.771 2.766 2.771 2.687 2.833 8,463,896 2.7452 -2.56%
2010-08-11 0 5.070 5.060 5.070 5.020 5.190 1,844,000 9,398,340 5.0967 2.844 2.839 2.844 2.816 2.912 3,287,049 2.8592 -1.17%
2010-08-10 0 5.130 5.120 5.130 5.060 5.340 3,614,972 18,578,357 5.1393 2.878 2.872 2.878 2.839 2.996 6,443,920 2.8831 -3.93%
2010-08-09 0 5.340 5.330 5.340 5.290 5.500 3,020,000 16,109,240 5.3342 2.996 2.990 2.996 2.968 3.085 5,383,344 2.9924 -0.93%
2010-08-06 0 5.390 5.380 5.390 5.380 5.550 1,825,528 9,968,313 5.4605 3.024 3.018 3.024 3.018 3.113 3,254,121 3.0633 -3.58%
2010-08-05 0 5.590 5.550 5.570 5.520 5.690 1,504,000 8,368,880 5.5644 3.136 3.113 3.125 3.097 3.192 2,680,977 3.1216 -0.89%
2010-08-04 0 5.640 5.640 5.670 5.610 5.790 982,000 5,569,440 5.6715 3.164 3.164 3.181 3.147 3.248 1,750,478 3.1817 -1.74%
2010-08-03 0 5.740 5.720 5.730 5.600 5.780 1,874,000 10,669,172 5.6933 3.220 3.209 3.214 3.142 3.243 3,340,526 3.1939 2.50%
2010-08-02 0 5.600 5.600 5.610 5.560 5.690 2,278,000 12,770,980 5.6062 3.142 3.142 3.147 3.119 3.192 4,060,682 3.1450 0.00%
2010-07-30 0 5.600 5.540 5.600 5.540 5.600 2,458,000 13,732,678 5.5869 3.142 3.108 3.142 3.108 3.142 4,381,543 3.1342 0.18%
2010-07-29 0 5.590 5.590 5.600 5.590 5.700 2,852,000 16,060,282 5.6312 3.136 3.136 3.142 3.136 3.198 5,083,874 3.1591 -0.18%
2010-07-28 0 5.600 5.600 5.610 5.520 5.700 3,534,000 19,878,520 5.6249 3.142 3.142 3.147 3.097 3.198 6,299,583 3.1555 -0.53%
2010-07-27 0 5.630 5.620 5.630 5.520 5.700 962,000 5,406,910 5.6205 3.158 3.153 3.158 3.097 3.198 1,714,827 3.1530 -1.23%
2010-07-26 0 5.700 5.670 5.720 5.620 5.800 841,800 4,790,604 5.6909 3.198 3.181 3.209 3.153 3.254 1,500,563 3.1925 -0.52%
2010-07-23 0 5.730 5.680 5.750 5.590 5.800 2,130,000 11,979,400 5.6241 3.214 3.186 3.226 3.136 3.254 3,796,862 3.1551 -0.17%
2010-07-22 0 5.740 5.740 5.800 5.500 5.850 4,256,000 24,289,320 5.7071 3.220 3.220 3.254 3.085 3.282 7,586,594 3.2016 4.36%
2010-07-21 0 5.500 5.450 5.500 5.370 5.500 1,236,400 6,751,400 5.4605 3.085 3.057 3.085 3.013 3.085 2,203,963 3.0633 2.04%
2010-07-20 0 5.390 5.350 5.380 5.320 5.500 2,838,000 15,426,288 5.4356 3.024 3.001 3.018 2.984 3.085 5,058,918 3.0493 -1.82%
2010-07-19 0 5.490 5.450 5.530 5.350 5.710 2,793,400 15,380,764 5.5061 3.080 3.057 3.102 3.001 3.203 4,979,415 3.0889 0.37%
2010-07-16 0 5.470 5.440 5.470 5.150 5.490 4,852,000 26,044,058 5.3677 3.069 3.052 3.069 2.889 3.080 8,649,002 3.0112 6.21%
2010-07-15 0 5.150 5.140 5.160 5.100 5.340 1,432,000 7,441,000 5.1962 2.889 2.883 2.895 2.861 2.996 2,552,632 2.9150 -4.10%
2010-07-14 0 5.370 5.330 5.370 5.290 5.390 3,954,000 20,825,512 5.2669 3.013 2.990 3.013 2.968 3.024 7,048,260 2.9547 3.47%
2010-07-13 0 5.190 5.200 5.210 5.160 5.290 2,596,309 13,533,026 5.2124 2.912 2.917 2.923 2.895 2.968 4,628,088 2.9241 -1.89%
2010-07-12 0 5.290 5.270 5.290 5.150 5.340 2,243,392 11,769,792 5.2464 2.968 2.956 2.968 2.889 2.996 3,998,991 2.9432 1.93%
2010-07-09 0 5.190 5.160 5.190 5.010 5.210 2,379,000 12,278,240 5.1611 2.912 2.895 2.912 2.811 2.923 4,240,721 2.8953 4.43%
2010-07-08 0 4.970 4.950 5.000 4.900 5.020 3,334,000 16,550,500 4.9642 2.788 2.777 2.805 2.749 2.816 5,943,070 2.7848 1.64%
2010-07-07 0 4.890 4.880 4.890 4.790 4.940 2,358,000 11,450,340 4.8560 2.743 2.738 2.743 2.687 2.771 4,203,287 2.7241 -1.01%
2010-07-06 0 4.940 4.920 4.940 4.750 4.980 2,066,000 10,052,280 4.8656 2.771 2.760 2.771 2.665 2.794 3,682,778 2.7295 4.22%
2010-07-05 0 4.740 4.740 4.750 4.690 4.970 4,112,000 19,595,708 4.7655 2.659 2.659 2.665 2.631 2.788 7,329,905 2.6734 -4.44%
2010-07-02 0 4.960 4.950 4.960 4.890 5.110 6,452,802 32,234,586 4.9954 2.783 2.777 2.783 2.743 2.867 11,502,535 2.8024 2.90%
2010-06-30 0 4.820 4.800 4.870 4.730 5.140 8,842,400 43,629,048 4.9341 2.704 2.693 2.732 2.653 2.883 15,762,147 2.7680 -4.74%
2010-06-29 0 5.060 5.060 5.080 5.000 5.440 10,906,100 55,643,059 5.1020 2.839 2.839 2.850 2.805 3.052 19,440,825 2.8622 -5.95%
2010-06-28 0 5.380 5.320 5.400 5.320 5.950 5,958,000 32,934,750 5.5278 3.018 2.984 3.029 2.984 3.338 10,620,519 3.1010 -7.72%
2010-06-25 0 5.830 5.860 5.870 5.780 5.960 926,900 5,411,146 5.8379 3.271 3.287 3.293 3.243 3.343 1,652,259 3.2750 -1.69%
2010-06-24 0 5.930 5.930 5.980 5.920 6.040 6,346,000 37,157,460 5.8553 3.327 3.327 3.355 3.321 3.388 11,312,154 3.2847 2.24%
2010-06-23 0 5.800 5.780 5.800 5.750 6.090 2,560,000 14,888,498 5.8158 3.254 3.243 3.254 3.226 3.416 4,563,365 3.2626 -3.17%
2010-06-22 0 5.990 5.990 6.000 5.920 6.080 2,124,000 12,752,140 6.0038 3.360 3.360 3.366 3.321 3.411 3,786,167 3.3681 -0.50%
2010-06-21 0 6.020 6.030 6.040 5.960 6.130 2,376,521 14,352,656 6.0394 3.377 3.383 3.388 3.343 3.439 4,236,302 3.3880 0.67%
2010-06-18 0 5.980 5.970 6.070 5.950 6.120 986,000 5,944,720 6.0291 3.355 3.349 3.405 3.338 3.433 1,757,608 3.3823 0.34%
2010-06-17 0 5.960 5.960 6.000 5.810 6.030 1,648,171 9,805,640 5.9494 3.343 3.343 3.366 3.259 3.383 2,937,971 3.3376 1.19%
2010-06-15 0 5.890 5.880 5.900 5.850 5.910 698,000 4,114,872 5.8952 3.304 3.299 3.310 3.282 3.315 1,244,230 3.3072 -0.67%
2010-06-14 0 5.930 5.920 5.930 5.920 6.060 856,000 5,116,540 5.9773 3.327 3.321 3.327 3.321 3.400 1,525,875 3.3532 2.77%
2010-06-11 0 5.770 5.760 5.770 5.740 5.860 1,016,000 5,896,038 5.8032 3.237 3.231 3.237 3.220 3.287 1,811,085 3.2555 1.23%
2010-06-10 0 5.700 5.690 5.720 5.620 5.800 2,599,000 14,763,410 5.6804 3.198 3.192 3.209 3.153 3.254 4,632,885 3.1867 -0.87%
2010-06-09 0 5.750 5.760 5.790 5.740 5.990 3,192,947 18,719,003 5.8626 3.226 3.231 3.248 3.220 3.360 5,691,634 3.2889 -4.49%
2010-06-08 0 6.020 6.010 6.020 5.900 6.050 2,892,000 17,252,500 5.9656 3.377 3.372 3.377 3.310 3.394 5,155,176 3.3466 0.84%
2010-06-07 0 5.970 5.950 6.000 5.900 6.100 3,184,000 19,200,450 6.0303 3.349 3.338 3.366 3.310 3.422 5,675,685 3.3829 -4.78%
2010-06-04 0 6.270 6.270 6.330 6.220 6.580 6,025,500 38,572,459 6.4015 3.517 3.517 3.551 3.489 3.691 10,740,842 3.5912 0.48%
2010-06-03 0 6.240 6.230 6.250 6.000 6.310 2,842,000 17,427,970 6.1323 3.501 3.495 3.506 3.366 3.540 5,066,048 3.4402 4.52%
2010-06-02 0 5.970 5.970 5.990 5.920 6.070 2,719,000 16,252,850 5.9775 3.349 3.349 3.360 3.321 3.405 4,846,793 3.3533 -0.33%
2010-06-01 0 5.990 5.980 6.010 5.820 6.120 3,526,000 21,131,600 5.9931 3.360 3.355 3.372 3.265 3.433 6,285,322 3.3621 2.39%
2010-05-31 0 5.850 5.820 5.850 5.810 6.160 2,462,000 14,558,640 5.9133 3.282 3.265 3.282 3.259 3.456 4,388,673 3.3173 -2.99%
2010-05-28 0 6.030 6.030 6.040 5.870 6.120 3,165,000 18,906,046 5.9735 3.383 3.383 3.388 3.293 3.433 5,641,816 3.3511 4.87%
2010-05-27 0 5.750 5.750 5.800 5.320 5.840 2,440,200 13,917,440 5.7034 3.226 3.226 3.254 2.984 3.276 4,349,814 3.1995 5.89%
2010-05-26 0 5.430 5.420 5.480 5.290 5.480 4,717,401 25,366,392 5.3772 3.046 3.041 3.074 2.968 3.074 8,409,071 3.0166 1.31%
2010-05-25 0 5.360 5.360 5.390 5.320 5.780 7,719,843 43,223,282 5.5990 3.007 3.007 3.024 2.984 3.243 13,761,117 3.1410 -4.63%
2010-05-24 0 5.620 5.550 5.620 5.350 5.780 4,400,900 24,652,223 5.6016 3.153 3.113 3.153 3.001 3.243 7,844,888 3.1425 -2.26%
2010-05-20 0 5.750 5.700 5.750 5.350 6.020 8,635,266 48,498,897 5.6164 3.226 3.198 3.226 3.001 3.377 15,392,918 3.1507 -3.85%
2010-05-19 0 5.980 5.980 6.000 5.970 6.240 4,773,000 28,658,290 6.0043 3.355 3.355 3.366 3.349 3.501 8,508,180 3.3683 -4.47%
2010-05-18 0 6.260 6.260 6.270 6.180 6.480 2,132,000 13,364,140 6.2684 3.512 3.512 3.517 3.467 3.635 3,800,427 3.5165 -3.10%
2010-05-17 0 6.460 6.460 6.500 6.430 6.700 1,364,266 8,902,278 6.5253 3.624 3.624 3.646 3.607 3.759 2,431,892 3.6606 -4.72%
2010-05-14 0 6.780 6.770 6.790 6.750 6.870 1,150,000 7,812,820 6.7938 3.804 3.798 3.809 3.787 3.854 2,049,949 3.8112 -1.31%
2010-05-13 0 6.870 6.860 6.900 6.640 6.940 1,080,000 7,323,580 6.7811 3.854 3.848 3.871 3.725 3.893 1,925,170 3.8041 4.73%
2010-05-12 0 6.640 6.630 6.640 6.600 6.800 1,526,928 10,166,829 6.6584 3.680 3.675 3.680 3.658 3.769 2,755,041 3.6903 0.30%
2010-05-11 0 6.620 6.610 6.620 6.600 6.880 1,962,200 13,223,894 6.7393 3.669 3.663 3.669 3.658 3.813 3,540,403 3.7351 -0.75%
2010-05-10 0 6.670 6.660 6.670 6.600 6.730 2,903,700 19,298,068 6.6460 3.697 3.691 3.697 3.658 3.730 5,239,155 3.6834 1.06%
2010-05-07 0 6.600 6.600 6.610 6.430 6.700 3,031,596 20,046,825 6.6126 3.658 3.658 3.663 3.564 3.713 5,469,918 3.6649 -0.15%
2010-05-06 0 6.610 6.600 6.650 6.550 6.770 3,127,609 20,810,389 6.6538 3.663 3.658 3.686 3.630 3.752 5,643,154 3.6877 -2.51%
2010-05-05 0 6.780 6.750 6.780 6.520 6.990 6,589,830 43,961,049 6.6710 3.758 3.741 3.758 3.614 3.874 11,890,050 3.6973 -3.56%
2010-05-04 0 7.030 7.020 7.080 7.000 7.110 3,554,000 25,103,340 7.0634 3.896 3.891 3.924 3.880 3.941 6,412,493 3.9148 -0.71%
2010-05-03 0 7.080 7.070 7.090 7.050 7.290 3,622,000 25,799,680 7.1230 3.924 3.918 3.929 3.907 4.040 6,535,185 3.9478 -2.61%
2010-04-30 0 7.270 7.220 7.240 7.170 7.550 3,558,000 25,845,408 7.2640 4.029 4.002 4.013 3.974 4.184 6,419,710 4.0259 -2.68%
2010-04-29 0 7.470 7.460 7.470 7.450 7.630 1,324,000 9,947,544 7.5133 4.140 4.135 4.140 4.129 4.229 2,388,897 4.1641 -0.40%
2010-04-28 0 7.500 7.500 7.580 7.450 7.610 3,244,000 24,591,880 7.5807 4.157 4.157 4.201 4.129 4.218 5,853,159 4.2015 -1.06%
2010-04-27 0 7.580 7.550 7.580 7.550 7.850 4,088,000 31,333,080 7.6646 4.201 4.184 4.201 4.184 4.351 7,375,991 4.2480 -2.57%
2010-04-26 0 7.780 7.780 7.830 7.450 7.870 10,534,600 81,344,692 7.7217 4.312 4.312 4.340 4.129 4.362 19,007,610 4.2796 5.28%
2010-04-23 0 7.390 7.380 7.390 7.360 7.460 3,738,000 27,634,408 7.3928 4.096 4.090 4.096 4.079 4.135 6,744,484 4.0973 -0.94%
2010-04-22 0 7.460 7.400 7.470 7.390 7.600 4,596,521 34,564,880 7.5198 4.135 4.101 4.140 4.096 4.212 8,293,516 4.1677 -1.84%
2010-04-21 0 7.600 7.560 7.580 7.440 7.670 8,058,313 61,086,252 7.5805 4.212 4.190 4.201 4.123 4.251 14,539,638 4.2014 3.12%
2010-04-20 0 7.370 7.360 7.370 7.170 7.440 7,312,000 53,426,360 7.3067 4.085 4.079 4.085 3.974 4.123 13,193,063 4.0496 2.93%
2010-04-19 0 7.160 7.160 7.170 7.120 7.280 6,430,600 46,049,928 7.1611 3.968 3.968 3.974 3.946 4.035 11,602,751 3.9689 -1.65%
2010-04-16 0 7.280 7.280 7.290 7.120 7.300 2,842,708 20,551,267 7.2295 4.035 4.035 4.040 3.946 4.046 5,129,106 4.0068 1.11%
2010-04-15 0 7.200 7.200 7.280 7.150 7.320 5,196,708 37,539,200 7.2237 3.990 3.990 4.035 3.963 4.057 9,376,436 4.0036 -0.28%
2010-04-14 0 7.220 7.200 7.230 7.100 7.250 3,686,766 26,387,590 7.1574 4.002 3.990 4.007 3.935 4.018 6,652,043 3.9668 1.69%
2010-04-13 0 7.100 7.090 7.120 7.000 7.160 4,530,000 32,128,260 7.0923 3.935 3.929 3.946 3.880 3.968 8,173,492 3.9308 0.14%
2010-04-12 0 7.090 7.060 7.090 6.930 7.160 2,002,000 14,078,020 7.0320 3.929 3.913 3.929 3.841 3.968 3,612,215 3.8973 2.46%
2010-04-09 0 6.920 6.930 6.980 6.850 7.050 4,481,500 31,056,790 6.9300 3.835 3.841 3.869 3.796 3.907 8,085,984 3.8408 -0.43%
2010-04-08 0 6.950 6.950 7.000 6.900 7.150 5,612,000 39,391,163 7.0191 3.852 3.852 3.880 3.824 3.963 10,125,748 3.8902 -1.28%
2010-04-07 0 7.040 7.020 7.040 7.020 7.350 6,048,000 42,984,340 7.1072 3.902 3.891 3.902 3.891 4.074 10,912,424 3.9390 -3.56%
2010-04-01 0 7.300 7.240 7.250 7.140 7.500 3,173,000 23,095,130 7.2786 4.046 4.013 4.018 3.957 4.157 5,725,053 4.0340 -2.67%
2010-03-31 0 7.500 7.440 7.500 7.430 7.600 1,589,000 11,902,404 7.4905 4.157 4.123 4.157 4.118 4.212 2,867,037 4.1515 -0.66%
2010-03-30 0 7.550 7.520 7.580 7.250 7.580 6,562,000 48,624,106 7.4100 4.184 4.168 4.201 4.018 4.201 11,839,836 4.1068 1.89%
2010-03-29 0 7.410 7.410 7.430 7.340 7.460 1,730,000 12,810,880 7.4051 4.107 4.107 4.118 4.068 4.135 3,121,444 4.1042 1.37%
2010-03-26 0 7.310 7.310 7.320 7.220 7.450 3,098,000 22,694,362 7.3255 4.051 4.051 4.057 4.002 4.129 5,589,731 4.0600 0.69%
2010-03-25 0 7.260 7.220 7.280 6.950 7.270 2,879,551 20,478,231 7.1116 4.024 4.002 4.035 3.852 4.029 5,195,582 3.9415 3.71%
2010-03-24 0 7.000 6.990 7.020 6.990 7.200 3,214,000 22,579,328 7.0253 3.880 3.874 3.891 3.874 3.990 5,799,030 3.8936 -0.43%
2010-03-23 0 7.030 7.010 7.030 6.900 7.210 4,060,000 28,398,480 6.9947 3.896 3.885 3.896 3.824 3.996 7,325,470 3.8767 -1.95%
2010-03-22 0 7.170 7.150 7.180 7.150 7.450 1,274,000 9,282,860 7.2864 3.974 3.963 3.979 3.963 4.129 2,298,682 4.0383 -4.40%
2010-03-19 0 7.500 7.520 7.530 7.170 7.530 4,088,000 30,458,510 7.4507 4.157 4.168 4.173 3.974 4.173 7,375,991 4.1294 4.75%
2010-03-18 0 7.160 7.200 7.240 7.080 7.320 1,824,000 13,149,180 7.2090 3.968 3.990 4.013 3.924 4.057 3,291,049 3.9954 0.28%
2010-03-17 0 7.140 7.120 7.140 7.080 7.200 700,000 4,990,680 7.1295 3.957 3.946 3.957 3.924 3.990 1,263,012 3.9514 -0.56%
2010-03-16 0 7.180 7.180 7.190 7.030 7.190 1,480,000 10,532,740 7.1167 3.979 3.979 3.985 3.896 3.985 2,670,368 3.9443 0.98%
2010-03-15 0 7.110 7.110 7.120 7.020 7.210 1,038,000 7,478,980 7.2052 3.941 3.941 3.946 3.891 3.996 1,872,866 3.9933 -3.00%
2010-03-12 0 7.330 7.330 7.370 7.230 7.520 1,711,432 12,507,701 7.3083 4.063 4.063 4.085 4.007 4.168 3,087,942 4.0505 -3.55%
2010-03-11 0 7.600 7.550 7.630 7.000 7.620 4,305,700 31,704,356 7.3633 4.212 4.184 4.229 3.880 4.223 7,768,787 4.0810 9.20%
2010-03-10 0 6.960 6.930 6.980 6.840 6.970 1,597,000 11,048,960 6.9186 3.857 3.841 3.869 3.791 3.863 2,881,472 3.8345 2.20%
2010-03-09 0 6.810 6.810 6.820 6.730 7.000 2,016,000 13,832,734 6.8615 3.774 3.774 3.780 3.730 3.880 3,637,475 3.8028 -2.58%
2010-03-08 0 6.990 6.970 6.990 6.920 7.100 2,836,116 19,794,847 6.9796 3.874 3.863 3.874 3.835 3.935 5,117,213 3.8683 1.30%
2010-03-05 0 6.900 6.890 6.900 6.870 6.950 761,000 5,254,620 6.9049 3.824 3.819 3.824 3.808 3.852 1,373,075 3.8269 -0.58%
2010-03-04 0 6.940 6.910 6.940 6.850 6.980 3,043,278 21,019,016 6.9067 3.846 3.830 3.846 3.796 3.869 5,490,996 3.8279 0.58%
2010-03-03 0 6.900 6.890 6.900 6.800 6.990 2,734,072 18,817,478 6.8826 3.824 3.819 3.824 3.769 3.874 4,933,094 3.8145 2.07%
2010-03-02 0 6.760 6.740 6.760 6.620 6.830 806,616 5,401,886 6.6970 3.747 3.736 3.747 3.669 3.785 1,455,380 3.7117 2.11%
2010-03-01 0 6.620 6.600 6.680 6.600 6.740 941,559 6,285,218 6.6753 3.669 3.658 3.702 3.658 3.736 1,698,858 3.6997 0.61%
2010-02-26 0 6.580 6.560 6.580 6.540 6.690 2,270,000 14,955,562 6.5884 3.647 3.636 3.647 3.625 3.708 4,095,768 3.6515 -0.15%
2010-02-25 0 6.590 6.590 6.600 6.530 6.680 3,358,000 22,180,060 6.6051 3.652 3.652 3.658 3.619 3.702 6,058,849 3.6608 -1.05%
2010-02-24 0 6.660 6.660 6.680 6.610 6.730 2,032,000 13,519,840 6.6535 3.691 3.691 3.702 3.663 3.730 3,666,344 3.6876 -1.04%
2010-02-23 0 6.730 6.710 6.730 6.660 6.980 2,232,000 15,195,120 6.8078 3.730 3.719 3.730 3.691 3.869 4,027,204 3.7731 -1.32%
2010-02-22 0 6.820 6.800 6.820 6.700 6.900 2,392,000 16,299,700 6.8143 3.780 3.769 3.780 3.713 3.824 4,315,893 3.7767 4.12%
2010-02-19 0 6.550 6.540 6.550 6.520 6.920 2,264,000 15,112,080 6.6749 3.630 3.625 3.630 3.614 3.835 4,084,942 3.6995 -1.06%
2010-02-18 0 6.620 6.550 6.630 6.600 6.760 2,874,000 19,125,340 6.6546 3.669 3.630 3.675 3.658 3.747 5,185,567 3.6882 0.00%
2010-02-17 0 6.620 6.620 6.630 6.180 6.670 1,606,000 10,405,320 6.4790 3.669 3.669 3.675 3.425 3.697 2,897,711 3.5909 7.99%
2010-02-12 0 6.130 6.100 6.190 6.100 6.250 2,394,000 14,748,700 6.1607 3.397 3.381 3.431 3.381 3.464 4,319,501 3.4144 -2.39%
2010-02-11 0 6.280 6.210 6.290 6.000 6.500 6,286,000 38,831,040 6.1774 3.481 3.442 3.486 3.325 3.602 11,341,848 3.4237 0.16%
2010-02-10 0 6.270 6.270 6.330 6.060 6.370 3,299,000 20,465,360 6.2035 3.475 3.475 3.508 3.359 3.530 5,952,395 3.4382 -1.10%
2010-02-09 0 6.340 6.330 6.380 6.240 6.410 620,000 3,923,080 6.3275 3.514 3.508 3.536 3.458 3.553 1,118,668 3.5069 -0.16%
2010-02-08 0 6.350 6.280 6.330 6.150 6.510 6,568,000 41,475,580 6.3148 3.519 3.481 3.508 3.409 3.608 11,850,662 3.4999 -1.40%
2010-02-05 0 6.440 6.430 6.440 6.310 6.500 3,094,000 19,919,580 6.4381 3.569 3.564 3.569 3.497 3.602 5,582,513 3.5682 -4.17%
2010-02-04 0 6.720 6.700 6.720 6.650 6.800 3,506,000 23,470,431 6.6944 3.724 3.713 3.724 3.686 3.769 6,325,886 3.7102 -1.18%
2010-02-03 0 6.800 6.800 6.810 6.650 6.960 6,088,199 41,439,125 6.8065 3.769 3.769 3.774 3.686 3.857 10,984,956 3.7724 -1.73%
2010-02-02 0 6.920 6.900 6.930 6.850 6.990 2,720,000 18,780,388 6.9046 3.835 3.824 3.841 3.796 3.874 4,907,704 3.8267 -0.57%
2010-02-01 0 6.960 6.920 6.960 6.600 6.990 9,732,625 65,473,354 6.7272 3.857 3.835 3.857 3.658 3.874 17,560,604 3.7284 4.66%
2010-01-29 0 6.650 6.640 6.750 6.530 7.000 6,814,000 46,011,080 6.7524 3.686 3.680 3.741 3.619 3.880 12,294,520 3.7424 -6.99%
2010-01-28 0 7.150 7.130 7.150 7.130 7.350 3,712,000 26,597,782 7.1654 3.963 3.952 3.963 3.952 4.074 6,697,573 3.9713 0.14%
2010-01-27 0 7.140 7.100 7.140 6.940 7.260 4,154,000 29,448,848 7.0893 3.957 3.935 3.957 3.846 4.024 7,495,075 3.9291 2.29%
2010-01-26 0 6.980 6.940 7.000 6.950 7.690 7,656,000 55,313,160 7.2248 3.869 3.846 3.880 3.852 4.262 13,813,744 4.0042 -10.28%
2010-01-25 0 7.780 7.750 7.810 7.650 7.940 2,166,000 16,826,260 7.7684 4.312 4.295 4.329 4.240 4.401 3,908,120 4.3055 -3.47%
2010-01-22 0 8.060 8.000 8.100 7.510 8.100 5,868,000 45,527,440 7.7586 4.467 4.434 4.489 4.162 4.489 10,587,650 4.3001 -1.10%
2010-01-21 0 8.150 8.090 8.150 8.080 8.380 1,822,500 14,830,555 8.1375 4.517 4.484 4.517 4.478 4.644 3,288,342 4.5100 -2.16%
2010-01-20 0 8.330 8.300 8.440 8.070 8.440 2,190,255 17,877,200 8.1622 4.617 4.600 4.678 4.473 4.678 3,951,884 4.5237 3.09%
2010-01-19 0 8.080 8.060 8.070 8.060 8.500 1,862,000 15,183,400 8.1544 4.478 4.467 4.473 4.467 4.711 3,359,612 4.5194 -4.72%
2010-01-18 0 8.480 8.480 8.500 8.330 8.500 3,470,500 29,274,895 8.4354 4.700 4.700 4.711 4.617 4.711 6,261,833 4.6751 0.59%
2010-01-15 0 8.430 8.420 8.430 8.280 8.500 8,206,000 68,779,976 8.3817 4.672 4.667 4.672 4.589 4.711 14,806,110 4.6454 0.36%
2010-01-14 0 8.400 8.400 8.410 7.800 8.510 19,758,000 162,070,460 8.2028 4.656 4.656 4.661 4.323 4.717 35,649,418 4.5462 9.09%
2010-01-13 0 7.700 7.660 7.690 7.150 7.700 8,970,435 66,800,859 7.4468 4.268 4.245 4.262 3.963 4.268 16,185,382 4.1272 5.91%
2010-01-12 0 7.270 7.210 7.280 7.050 7.280 3,134,000 22,411,166 7.1510 4.029 3.996 4.035 3.907 4.035 5,654,685 3.9633 3.71%
2010-01-11 0 7.010 7.000 7.010 6.990 7.200 7,176,569 50,516,715 7.0391 3.885 3.880 3.885 3.874 3.990 12,948,705 3.9013 0.14%
2010-01-08 0 7.000 7.000 7.010 6.930 7.330 6,528,000 45,806,370 7.0169 3.880 3.880 3.885 3.841 4.063 11,778,490 3.8890 -4.24%
2010-01-07 0 7.310 7.270 7.330 7.260 7.600 6,477,000 47,720,230 7.3676 4.051 4.029 4.063 4.024 4.212 11,686,470 4.0834 -0.54%
2010-01-06 0 7.350 7.310 7.360 7.210 7.700 5,419,708 40,349,985 7.4450 4.074 4.051 4.079 3.996 4.268 9,778,795 4.1263 -2.00%
2010-01-05 0 7.500 7.500 7.510 7.420 7.790 4,960,600 37,274,062 7.5140 4.157 4.157 4.162 4.112 4.317 8,950,425 4.1645 -2.60%
2010-01-04 0 7.700 7.690 7.750 7.650 7.770 3,227,000 24,883,630 7.7111 4.268 4.262 4.295 4.240 4.306 5,822,486 4.2737 -0.39%
2009-12-31 0 7.730 7.680 7.730 7.300 7.790 2,466,000 18,781,500 7.6162 4.284 4.256 4.284 4.046 4.317 4,449,411 4.2211 5.46%
2009-12-30 0 7.330 7.320 7.390 7.300 7.650 2,448,000 18,210,080 7.4388 4.063 4.057 4.096 4.046 4.240 4,416,934 4.1228 -3.43%
2009-12-29 0 7.590 7.580 7.660 7.450 7.660 1,386,000 10,520,872 7.5908 4.207 4.201 4.245 4.129 4.245 2,500,764 4.2071 -0.13%
2009-12-28 0 7.600 7.600 7.650 7.500 7.670 2,481,348 18,946,397 7.6355 4.212 4.212 4.240 4.157 4.251 4,477,104 4.2318 1.06%
2009-12-24 0 7.520 7.520 7.570 7.400 7.570 994,809 7,444,641 7.4835 4.168 4.168 4.196 4.101 4.196 1,794,937 4.1476 -0.66%
2009-12-23 0 7.570 7.550 7.570 7.150 7.580 2,194,652 16,193,964 7.3788 4.196 4.184 4.196 3.963 4.201 3,959,817 4.0896 5.14%
2009-12-22 0 7.200 7.190 7.200 6.700 7.300 3,365,326 24,023,935 7.1387 3.990 3.985 3.990 3.713 4.046 6,072,068 3.9565 0.28%
2009-12-21 0 7.180 7.160 7.180 7.110 7.230 3,440,170 24,707,120 7.1819 3.979 3.968 3.979 3.941 4.007 6,207,109 3.9805 -0.14%
2009-12-18 0 7.190 7.150 7.200 6.800 7.260 5,036,447 35,730,562 7.0944 3.985 3.963 3.990 3.769 4.024 9,087,276 3.9319 0.42%
2009-12-17 0 7.160 7.160 7.200 7.110 7.650 14,026,000 104,562,140 7.4549 3.968 3.968 3.990 3.941 4.240 25,307,153 4.1317 0.85%
2009-12-16 0 7.100 7.100 7.140 6.760 7.150 7,494,370 51,779,515 6.9091 3.935 3.935 3.957 3.747 3.963 13,522,114 3.8292 4.87%
2009-12-15 0 6.770 6.760 6.790 6.690 6.790 2,120,000 14,299,120 6.7449 3.752 3.747 3.763 3.708 3.763 3,825,122 3.7382 1.04%
2009-12-14 0 6.700 6.690 6.700 6.660 6.760 3,556,000 23,853,860 6.7081 3.713 3.708 3.713 3.691 3.747 6,416,101 3.7178 0.90%
2009-12-11 0 6.640 6.620 6.630 6.620 6.750 1,540,000 10,242,260 6.6508 3.680 3.669 3.675 3.669 3.741 2,778,627 3.6861 -1.48%
2009-12-10 0 6.740 6.740 6.750 6.560 6.800 4,096,000 27,593,400 6.7367 3.736 3.736 3.741 3.636 3.769 7,390,425 3.7337 1.35%
2009-12-09 0 6.650 6.630 6.660 6.580 6.750 1,599,612 10,629,328 6.6449 3.686 3.675 3.691 3.647 3.741 2,886,185 3.6828 -2.06%
2009-12-08 0 6.790 6.790 6.800 6.650 6.800 2,559,431 17,321,116 6.7676 3.763 3.763 3.769 3.686 3.769 4,617,989 3.7508 0.59%
2009-12-07 0 6.750 6.750 6.760 6.700 6.780 2,895,000 19,544,830 6.7512 3.741 3.741 3.747 3.713 3.758 5,223,457 3.7417 0.00%
2009-12-04 0 6.750 6.710 6.750 6.630 6.800 5,048,292 33,935,124 6.7221 3.741 3.719 3.741 3.675 3.769 9,108,648 3.7256 0.30%
2009-12-03 0 6.730 6.710 6.720 6.630 6.780 6,330,792 42,468,031 6.7082 3.730 3.719 3.724 3.675 3.758 11,422,667 3.7179 0.90%
2009-12-02 0 6.670 6.660 6.670 6.280 6.680 8,785,802 57,707,988 6.5683 3.697 3.691 3.697 3.481 3.702 15,852,249 3.6404 6.38%
2009-12-01 0 6.270 6.250 6.270 6.190 6.350 7,203,300 45,200,759 6.2750 3.475 3.464 3.475 3.431 3.519 12,996,936 3.4778 1.95%
2009-11-30 0 6.150 6.160 6.170 5.850 6.180 11,753,341 71,284,424 6.0650 3.409 3.414 3.420 3.242 3.425 21,206,588 3.3614 9.43%
2009-11-27 0 5.620 5.620 5.650 5.550 5.810 2,672,000 15,056,440 5.6349 3.115 3.115 3.131 3.076 3.220 4,821,098 3.1230 -3.27%
2009-11-26 0 5.810 5.810 5.830 5.790 5.990 1,808,000 10,606,210 5.8663 3.220 3.220 3.231 3.209 3.320 3,262,180 3.2513 -1.02%
2009-11-25 0 5.870 5.870 5.940 5.850 6.010 3,222,000 19,055,220 5.9141 3.253 3.253 3.292 3.242 3.331 5,813,464 3.2778 -2.33%
2009-11-24 0 6.010 6.000 6.020 5.910 6.030 3,010,000 18,001,142 5.9804 3.331 3.325 3.336 3.276 3.342 5,430,952 3.3145 1.01%
2009-11-23 0 5.950 5.950 5.960 5.880 6.030 2,048,000 12,179,160 5.9469 3.298 3.298 3.303 3.259 3.342 3,695,212 3.2959 -0.34%
2009-11-20 0 5.970 5.960 5.980 5.960 6.000 512,066 3,060,336 5.9764 3.309 3.303 3.314 3.303 3.325 923,922 3.3123 -0.33%
2009-11-19 0 5.990 5.990 6.000 5.970 6.100 2,165,257 13,028,978 6.0173 3.320 3.320 3.325 3.309 3.381 3,906,780 3.3350 -1.32%
2009-11-18 0 6.070 6.000 6.070 5.990 6.120 3,034,000 18,331,420 6.0420 3.364 3.325 3.364 3.320 3.392 5,474,255 3.3487 0.00%
2009-11-17 0 6.070 6.070 6.080 6.050 6.110 1,414,000 8,588,284 6.0738 3.364 3.364 3.370 3.353 3.386 2,551,284 3.3663 -0.49%
2009-11-16 0 6.100 6.100 6.110 6.050 6.150 2,325,472 14,203,379 6.1077 3.381 3.381 3.386 3.353 3.409 4,195,856 3.3851 -0.33%
2009-11-13 0 6.120 6.100 6.140 5.960 6.150 2,922,700 17,627,590 6.0313 3.392 3.381 3.403 3.303 3.409 5,273,436 3.3427 1.83%
2009-11-12 0 6.010 6.020 6.030 5.950 6.100 4,474,000 26,891,020 6.0105 3.331 3.336 3.342 3.298 3.381 8,072,451 3.3312 0.33%
2009-11-11 0 5.990 5.990 6.050 5.900 6.050 3,318,000 19,854,100 5.9838 3.320 3.320 3.353 3.270 3.353 5,986,677 3.3164 1.18%
2009-11-10 0 5.920 5.890 5.920 5.880 6.130 4,178,000 24,927,700 5.9664 3.281 3.264 3.281 3.259 3.397 7,538,378 3.3068 -1.50%
2009-11-09 0 6.010 6.010 6.020 5.980 6.100 3,490,000 21,032,120 6.0264 3.331 3.331 3.336 3.314 3.381 6,297,017 3.3400 -2.12%
2009-11-06 0 6.140 6.140 6.150 6.080 6.220 6,684,391 41,030,512 6.1383 3.403 3.403 3.409 3.370 3.447 12,060,667 3.4020 1.82%
2009-11-05 0 6.030 6.030 6.040 6.020 6.230 4,988,500 30,316,724 6.0773 3.342 3.342 3.348 3.336 3.453 9,000,765 3.3682 -3.21%
2009-11-04 0 6.230 6.230 6.240 6.220 6.300 4,245,874 26,537,964 6.2503 3.453 3.453 3.458 3.447 3.492 7,660,843 3.4641 -1.11%
2009-11-03 0 6.300 6.290 6.300 6.250 6.380 3,768,900 23,602,450 6.2624 3.492 3.486 3.492 3.464 3.536 6,800,237 3.4708 1.12%
2009-11-02 0 6.230 6.190 6.230 6.050 6.250 3,650,000 22,589,020 6.1888 3.453 3.431 3.453 3.353 3.464 6,585,706 3.4300 0.32%
2009-10-30 0 6.210 6.200 6.220 6.150 6.280 8,326,000 51,714,600 6.2112 3.442 3.436 3.447 3.409 3.481 15,022,626 3.4424 2.14%
2009-10-29 0 6.080 6.060 6.080 5.920 6.360 9,878,000 60,119,640 6.0862 3.370 3.359 3.370 3.281 3.525 17,822,905 3.3732 -5.30%
2009-10-28 0 6.420 6.420 6.430 6.360 6.540 3,940,000 25,404,990 6.4480 3.558 3.558 3.564 3.525 3.625 7,108,954 3.5737 -2.28%
2009-10-27 0 6.570 6.540 6.570 6.480 6.600 4,544,000 29,769,132 6.5513 3.641 3.625 3.641 3.591 3.658 8,198,753 3.6309 -0.76%
2009-10-23 0 6.620 6.630 6.640 6.480 6.680 3,252,947 21,423,206 6.5858 3.669 3.675 3.680 3.591 3.702 5,869,302 3.6500 2.48%
2009-10-22 0 6.460 6.460 6.470 6.410 6.530 4,675,565 30,199,756 6.4591 3.580 3.580 3.586 3.553 3.619 8,436,136 3.5798 -0.15%
2009-10-21 0 6.470 6.460 6.480 6.450 6.550 3,552,000 23,027,560 6.4830 3.586 3.580 3.591 3.575 3.630 6,408,884 3.5931 -0.46%
2009-10-20 0 6.500 6.500 6.520 6.480 6.600 1,538,000 10,023,240 6.5171 3.602 3.602 3.614 3.591 3.658 2,775,018 3.6120 -0.46%
2009-10-19 0 6.530 6.520 6.530 6.450 6.570 1,859,000 12,115,580 6.5173 3.619 3.614 3.619 3.575 3.641 3,354,199 3.6121 0.93%
2009-10-16 0 6.470 6.460 6.490 6.400 6.750 2,724,000 17,677,480 6.4895 3.586 3.580 3.597 3.547 3.741 4,914,921 3.5967 -3.86%
2009-10-15 0 6.730 6.730 6.750 6.730 6.900 7,275,000 49,221,310 6.7658 3.730 3.730 3.741 3.730 3.824 13,126,304 3.7498 0.60%
2009-10-14 0 6.690 6.690 6.700 6.350 6.700 9,202,000 60,352,740 6.5587 3.708 3.708 3.713 3.519 3.713 16,603,196 3.6350 6.02%
2009-10-13 0 6.310 6.300 6.310 6.300 6.410 2,400,400 15,238,740 6.3484 3.497 3.492 3.497 3.492 3.553 4,331,049 3.5185 0.00%
2009-10-12 0 6.310 6.310 6.320 6.280 6.440 5,923,600 37,560,184 6.3408 3.497 3.497 3.503 3.481 3.569 10,687,969 3.5142 1.12%
2009-10-09 0 6.240 6.240 6.270 5.990 6.290 13,388,000 83,013,080 6.2006 3.458 3.458 3.475 3.320 3.486 24,156,008 3.4365 5.05%
2009-10-08 0 5.940 5.920 5.950 5.610 6.020 19,138,000 111,614,222 5.8321 3.292 3.281 3.298 3.109 3.336 34,530,750 3.2323 -1.33%
2009-10-07 0 6.020 6.020 6.040 5.910 6.300 18,820,840 114,953,979 6.1078 3.336 3.336 3.348 3.276 3.492 33,958,497 3.3851 -3.53%
2009-10-06 0 6.240 6.220 6.250 6.170 6.380 3,009,230 18,757,012 6.2332 3.458 3.447 3.464 3.420 3.536 5,429,563 3.4546 -2.50%
2009-10-05 0 6.400 6.350 6.400 6.270 6.440 2,586,000 16,373,588 6.3316 3.547 3.519 3.547 3.475 3.569 4,665,927 3.5092 -0.16%
2009-10-02 0 6.410 6.390 6.440 6.280 6.500 5,331,600 34,150,392 6.4053 3.553 3.542 3.569 3.481 3.602 9,619,822 3.5500 -2.73%
2009-09-30 0 6.590 6.560 6.590 6.350 6.590 3,054,103 19,755,672 6.4686 3.652 3.636 3.652 3.519 3.652 5,510,527 3.5851 2.65%
2009-09-29 0 6.420 6.410 6.440 6.380 6.540 2,359,000 15,235,080 6.4583 3.558 3.553 3.569 3.536 3.625 4,256,351 3.5794 0.31%
2009-09-28 0 6.400 6.390 6.400 6.300 6.550 1,980,000 12,689,520 6.4088 3.547 3.542 3.547 3.492 3.630 3,572,520 3.5520 -0.93%
2009-09-25 0 6.460 6.420 6.500 6.260 6.500 3,924,000 25,120,880 6.4019 3.580 3.558 3.602 3.469 3.602 7,080,085 3.5481 1.10%
2009-09-24 0 6.390 6.390 6.400 6.100 6.400 5,602,000 34,703,780 6.1949 3.542 3.542 3.547 3.381 3.547 10,107,705 3.4334 2.57%
2009-09-23 0 6.230 6.180 6.190 6.080 6.400 6,022,000 37,370,580 6.2057 3.453 3.425 3.431 3.370 3.547 10,865,512 3.4394 -2.20%
2009-09-22 0 6.370 6.320 6.370 6.270 6.600 2,855,230 18,190,612 6.3710 3.530 3.503 3.530 3.475 3.658 5,151,700 3.5310 -3.48%
2009-09-21 0 6.600 6.540 6.600 6.500 6.690 2,154,000 14,110,900 6.5510 3.658 3.625 3.658 3.602 3.708 3,886,469 3.6308 -1.35%
2009-09-18 0 6.690 6.700 6.710 6.590 6.780 1,588,000 10,574,100 6.6588 3.708 3.713 3.719 3.652 3.758 2,865,233 3.6905 -0.15%
2009-09-17 0 6.700 6.700 6.710 6.700 6.850 1,870,000 12,666,180 6.7734 3.713 3.713 3.719 3.713 3.796 3,374,047 3.7540 -0.45%
2009-09-16 0 6.730 6.710 6.740 6.650 6.850 3,792,000 25,478,420 6.7190 3.730 3.719 3.736 3.686 3.796 6,841,917 3.7239 0.60%
2009-09-15 0 6.690 6.680 6.690 6.650 6.950 2,114,000 14,318,800 6.7733 3.708 3.702 3.708 3.686 3.852 3,814,296 3.7540 -1.62%
2009-09-14 0 6.800 6.770 6.800 6.420 6.840 8,692,100 57,766,890 6.6459 3.769 3.752 3.769 3.558 3.791 15,683,182 3.6834 4.29%
2009-09-11 0 6.520 6.470 6.520 6.400 6.640 2,408,345 15,677,871 6.5098 3.614 3.586 3.614 3.547 3.680 4,345,384 3.6079 0.31%
2009-09-10 0 6.500 6.470 6.520 6.440 6.560 1,778,000 11,577,740 6.5117 3.602 3.586 3.614 3.569 3.636 3,208,051 3.6090 0.93%
2009-09-09 0 6.440 6.430 6.450 6.370 6.600 3,695,000 23,723,180 6.4203 3.569 3.564 3.575 3.530 3.658 6,666,899 3.5584 -2.28%
2009-09-08 0 6.590 6.600 6.610 6.330 6.660 6,194,000 40,332,820 6.5116 3.652 3.658 3.663 3.508 3.691 11,175,853 3.6089 -0.45%
2009-09-07 0 6.620 6.600 6.630 6.140 6.650 12,029,000 77,330,690 6.4287 3.669 3.658 3.675 3.403 3.686 21,703,960 3.5630 8.88%
2009-09-04 0 6.080 6.080 6.090 5.950 6.090 3,470,000 20,927,740 6.0310 3.370 3.370 3.375 3.298 3.375 6,260,931 3.3426 0.83%
2009-09-03 0 6.030 6.030 6.040 5.950 6.080 4,022,000 24,253,860 6.0303 3.342 3.342 3.348 3.298 3.370 7,256,907 3.3422 1.34%
2009-09-02 0 5.950 5.850 5.920 5.700 5.950 1,520,900 8,846,803 5.8168 3.298 3.242 3.281 3.159 3.298 2,744,164 3.2239 2.76%
2009-09-01 0 5.790 5.790 5.810 5.560 5.870 910,000 5,229,680 5.7469 3.209 3.209 3.220 3.082 3.253 1,641,916 3.1851 0.70%
2009-08-31 0 5.750 5.750 5.770 5.630 5.870 1,806,622 10,340,591 5.7237 3.187 3.187 3.198 3.120 3.253 3,259,693 3.1723 -1.88%
2009-08-28 0 5.860 5.850 5.870 5.840 6.000 1,340,000 7,863,080 5.8680 3.248 3.242 3.253 3.237 3.325 2,417,766 3.2522 -2.17%
2009-08-27 0 5.990 5.950 5.990 5.820 6.130 1,674,000 10,021,400 5.9865 3.320 3.298 3.320 3.226 3.397 3,020,403 3.3179 -1.80%
2009-08-26 0 6.100 6.020 6.100 5.950 6.180 1,092,000 6,589,800 6.0346 3.381 3.336 3.381 3.298 3.425 1,970,299 3.3446 -0.65%
2009-08-25 0 6.140 6.130 6.150 5.790 6.220 5,208,000 31,527,180 6.0536 3.403 3.397 3.409 3.209 3.447 9,396,810 3.3551 4.42%
2009-08-24 0 5.880 5.860 5.880 5.780 6.200 4,712,378 28,164,113 5.9766 3.259 3.248 3.259 3.203 3.436 8,502,558 3.3124 -3.45%
2009-08-21 0 6.090 6.070 6.110 5.850 6.160 8,587,960 51,821,638 6.0342 3.375 3.364 3.386 3.242 3.414 15,495,282 3.3443 2.70%
2009-08-20 0 5.930 5.900 5.910 5.500 6.000 8,668,000 50,206,500 5.7922 3.287 3.270 3.276 3.048 3.325 15,639,698 3.2102 8.21%
2009-08-19 0 5.480 5.460 5.480 5.340 5.720 5,482,000 30,218,560 5.5123 3.037 3.026 3.037 2.960 3.170 9,891,189 3.0551 0.55%
2009-08-18 0 5.450 5.430 5.480 5.010 5.500 7,430,000 39,009,486 5.2503 3.021 3.009 3.037 2.777 3.048 13,405,971 2.9099 1.30%
2009-08-17 0 5.380 5.350 5.380 5.330 5.730 2,736,000 14,966,360 5.4702 2.982 2.965 2.982 2.954 3.176 4,936,573 3.0317 -8.35%
2009-08-14 0 5.870 5.870 5.880 5.810 5.980 3,992,000 23,467,060 5.8785 3.253 3.253 3.259 3.220 3.314 7,202,777 3.2581 1.38%
2009-08-13 0 5.790 5.790 5.800 5.750 5.900 2,502,000 14,515,140 5.8014 3.209 3.209 3.215 3.187 3.270 4,514,366 3.2153 0.35%
2009-08-12 0 5.770 5.760 5.770 5.720 5.910 1,617,500 9,405,530 5.8149 3.198 3.192 3.198 3.170 3.276 2,918,460 3.2228 -3.19%
2009-08-11 0 5.960 5.940 5.950 5.890 6.050 3,228,000 19,219,840 5.9541 3.303 3.292 3.298 3.264 3.353 5,824,290 3.2999 -0.17%
2009-08-10 0 5.970 5.960 6.000 5.900 6.290 10,820,000 65,752,775 6.0770 3.309 3.303 3.325 3.270 3.486 19,522,558 3.3680 -0.50%
2009-08-07 0 6.000 5.970 6.030 5.920 6.170 7,333,000 44,066,770 6.0094 3.325 3.309 3.342 3.281 3.420 13,230,954 3.3306 -1.96%
2009-08-06 0 6.120 6.120 6.140 5.840 6.140 9,722,529 58,255,052 5.9918 3.392 3.392 3.403 3.237 3.403 17,542,388 3.3208 2.00%
2009-08-05 0 6.000 5.950 6.090 5.900 6.450 9,937,000 60,740,936 6.1126 3.325 3.298 3.375 3.270 3.575 17,929,359 3.3878 -2.28%
2009-08-04 0 6.140 6.160 6.170 5.880 6.550 11,042,000 67,838,660 6.1437 3.403 3.414 3.420 3.259 3.630 19,923,113 3.4050 -2.69%
2009-08-03 0 6.310 6.300 6.310 5.850 6.350 8,552,240 52,949,801 6.1913 3.497 3.492 3.497 3.242 3.519 15,430,832 3.4314 8.05%
2009-07-31 0 5.840 5.850 5.860 5.370 5.990 10,343,373 58,833,020 5.6880 3.237 3.242 3.248 2.976 3.320 18,662,579 3.1525 8.75%
2009-07-30 0 5.370 5.250 5.380 5.200 5.400 2,986,000 15,819,740 5.2980 2.976 2.910 2.982 2.882 2.993 5,387,649 2.9363 -1.65%
2009-07-29 0 5.460 5.470 5.480 5.300 5.580 3,069,678 16,678,919 5.4334 3.026 3.032 3.037 2.937 3.093 5,538,629 3.0114 -2.50%
2009-07-28 0 5.600 5.550 5.600 5.380 5.650 6,523,000 36,155,060 5.5427 3.104 3.076 3.104 2.982 3.131 11,769,468 3.0719 5.07%
2009-07-27 0 5.330 5.330 5.350 5.260 5.440 5,506,000 29,307,560 5.3228 2.954 2.954 2.965 2.915 3.015 9,934,492 2.9501 2.11%
2009-07-24 0 5.220 5.200 5.250 5.200 5.370 5,726,000 30,223,660 5.2783 2.893 2.882 2.910 2.882 2.976 10,331,439 2.9254 -1.14%
2009-07-23 0 5.280 5.240 5.300 5.240 5.400 6,984,000 37,093,190 5.3112 2.926 2.904 2.937 2.904 2.993 12,601,252 2.9436 -1.49%
2009-07-22 0 5.360 5.330 5.380 5.300 5.600 12,707,300 68,666,019 5.4037 2.971 2.954 2.982 2.937 3.104 22,927,819 2.9949 -2.37%
2009-07-21 0 5.490 5.420 5.450 4.890 5.490 11,850,000 61,893,160 5.2231 3.043 3.004 3.021 2.710 3.043 21,380,990 2.8948 12.27%
2009-07-20 0 4.890 4.860 4.880 4.810 5.160 10,072,000 50,344,280 4.9984 2.710 2.694 2.705 2.666 2.860 18,172,939 2.7703 -0.41%
2009-07-17 0 4.910 4.900 4.920 4.600 4.980 13,938,079 67,793,710 4.8639 2.721 2.716 2.727 2.549 2.760 25,148,517 2.6957 7.21%
2009-07-16 0 4.580 4.560 4.580 4.320 4.650 10,853,741 48,898,079 4.5052 2.538 2.527 2.538 2.394 2.577 19,583,437 2.4969 7.76%
2009-07-15 0 4.250 4.240 4.250 4.150 4.300 5,274,000 22,331,240 4.2342 2.355 2.350 2.355 2.300 2.383 9,515,894 2.3467 2.41%
2009-07-14 0 4.150 4.150 4.160 4.060 4.160 1,132,000 4,655,700 4.1128 2.300 2.300 2.306 2.250 2.306 2,042,471 2.2794 1.47%
2009-07-13 0 4.090 4.090 4.100 4.020 4.120 1,093,000 4,470,920 4.0905 2.267 2.267 2.272 2.228 2.283 1,972,103 2.2671 -1.21%
2009-07-10 0 4.140 4.120 4.150 4.060 4.180 1,536,500 6,317,190 4.1114 2.295 2.283 2.300 2.250 2.317 2,772,312 2.2787 0.98%
2009-07-09 0 4.100 4.090 4.100 4.020 4.160 2,060,200 8,394,124 4.0744 2.272 2.267 2.272 2.228 2.306 3,717,225 2.2582 -0.49%
2009-07-08 0 4.120 4.100 4.120 4.080 4.220 3,230,000 13,299,740 4.1176 2.283 2.272 2.283 2.261 2.339 5,827,899 2.2821 -4.19%
2009-07-07 0 4.300 4.310 4.320 4.300 4.390 2,147,500 9,300,315 4.3308 2.383 2.389 2.394 2.383 2.433 3,874,741 2.4002 0.00%
2009-07-06 0 4.300 4.290 4.300 4.290 4.410 4,788,000 20,806,000 4.3454 2.383 2.378 2.383 2.378 2.444 8,639,003 2.4084 0.23%
2009-07-03 0 4.290 4.270 4.300 4.150 4.300 2,707,500 11,504,260 4.2490 2.378 2.367 2.383 2.300 2.383 4,885,150 2.3549 1.66%
2009-07-02 0 4.220 4.200 4.230 4.190 4.280 3,545,000 14,921,715 4.2092 2.339 2.328 2.344 2.322 2.372 6,396,254 2.3329 0.96%
2009-06-30 0 4.180 4.190 4.200 4.080 4.220 2,976,000 12,400,500 4.1668 2.317 2.322 2.328 2.261 2.339 5,369,606 2.3094 1.46%
2009-06-29 0 4.120 4.120 4.140 4.110 4.400 2,842,000 11,997,740 4.2216 2.283 2.283 2.295 2.278 2.439 5,127,829 2.3397 -3.51%
2009-06-26 0 4.270 4.270 4.280 4.010 4.280 2,558,000 10,730,220 4.1948 2.367 2.367 2.372 2.222 2.372 4,615,407 2.3249 2.40%
2009-06-25 0 4.170 4.120 4.170 4.130 4.200 898,000 3,735,300 4.1596 2.311 2.283 2.311 2.289 2.328 1,620,264 2.3054 1.96%
2009-06-24 0 4.090 4.090 4.120 4.020 4.200 2,194,000 9,029,600 4.1156 2.267 2.267 2.283 2.228 2.328 3,958,641 2.2810 1.24%
2009-06-23 0 4.040 4.010 4.050 4.000 4.150 2,208,000 8,963,440 4.0595 2.239 2.222 2.245 2.217 2.300 3,983,901 2.2499 -4.72%
2009-06-22 0 4.240 4.230 4.240 4.230 4.290 3,152,000 13,421,520 4.2581 2.350 2.344 2.350 2.344 2.378 5,687,163 2.3600 -0.93%
2009-06-19 0 4.280 4.230 4.280 4.070 4.290 3,378,000 14,166,180 4.1937 2.372 2.344 2.372 2.256 2.378 6,094,935 2.3243 3.88%
2009-06-18 0 4.120 4.100 4.120 4.060 4.180 3,986,000 16,348,380 4.1015 2.283 2.272 2.283 2.250 2.317 7,191,952 2.2731 -1.90%
2009-06-17 0 4.200 4.210 4.220 4.030 4.280 4,778,000 19,910,440 4.1671 2.328 2.333 2.339 2.234 2.372 8,620,960 2.3095 4.74%
2009-06-16 0 4.010 4.010 4.030 3.900 4.300 9,130,000 36,919,440 4.0438 2.222 2.222 2.234 2.161 2.383 16,473,286 2.2412 -9.07%
2009-06-15 0 4.410 4.400 4.410 4.310 4.600 13,179,497 58,643,370 4.4496 2.444 2.439 2.444 2.389 2.549 23,779,806 2.4661 2.56%
2009-06-12 0 4.300 4.290 4.340 4.200 4.470 6,154,000 26,684,040 4.3360 2.383 2.378 2.405 2.328 2.477 11,103,680 2.4032 2.38%
2009-06-11 0 4.200 4.200 4.230 4.000 4.250 4,181,500 17,262,985 4.1284 2.328 2.328 2.344 2.217 2.355 7,544,693 2.2881 4.48%
2009-06-10 0 4.020 4.000 4.030 3.990 4.050 4,680,672 18,737,430 4.0031 2.228 2.217 2.234 2.211 2.245 8,445,350 2.2187 1.52%
2009-06-09 0 3.960 3.930 3.960 3.890 4.070 6,150,685 24,358,052 3.9602 2.195 2.178 2.195 2.156 2.256 11,097,699 2.1949 -1.25%
2009-06-08 0 4.010 4.000 4.010 4.000 4.300 4,084,000 16,873,300 4.1316 2.222 2.217 2.222 2.217 2.383 7,368,773 2.2898 -6.96%
2009-06-05 0 4.310 4.310 4.320 4.210 4.400 4,936,000 21,377,080 4.3309 2.389 2.389 2.394 2.333 2.439 8,906,039 2.4003 2.62%
2009-06-04 0 4.200 4.200 4.220 3.780 4.220 16,235,072 64,263,807 3.9583 2.328 2.328 2.339 2.095 2.339 29,292,989 2.1938 0.00%
2009-06-03 0 4.200 4.190 4.200 4.150 4.610 6,436,000 27,669,320 4.2991 2.328 2.322 2.328 2.300 2.555 11,612,494 2.3827 -5.62%
2009-06-02 0 4.450 4.420 4.450 4.410 4.710 4,137,154 18,834,345 4.5525 2.466 2.450 2.466 2.444 2.610 7,464,679 2.5231 -2.84%
2009-06-01 0 4.580 4.550 4.580 4.520 4.780 4,039,223 18,678,163 4.6242 2.538 2.522 2.538 2.505 2.649 7,287,982 2.5629 -3.58%
2009-05-29 0 4.750 4.750 4.800 4.500 4.800 4,204,000 19,788,820 4.7071 2.633 2.633 2.660 2.494 2.660 7,585,290 2.6088 -1.04%
2009-05-27 0 4.800 4.800 4.820 4.750 4.990 9,767,950 47,329,166 4.8454 2.660 2.660 2.671 2.633 2.766 17,624,341 2.6854 -2.24%
2009-05-26 0 4.910 4.900 4.910 4.830 4.990 3,812,000 18,668,120 4.8972 2.721 2.716 2.721 2.677 2.766 6,878,003 2.7142 -0.61%
2009-05-25 0 4.940 4.920 4.940 4.500 5.000 10,554,024 50,966,421 4.8291 2.738 2.727 2.738 2.494 2.771 19,042,657 2.6764 2.92%
2009-05-22 0 4.800 4.800 4.810 4.320 4.810 16,313,028 75,102,226 4.6038 2.660 2.660 2.666 2.394 2.666 29,433,645 2.5516 10.85%
2009-05-21 0 4.330 4.320 4.350 4.250 4.360 5,875,222 25,271,893 4.3014 2.400 2.394 2.411 2.355 2.416 10,600,680 2.3840 1.88%
2009-05-20 0 4.250 4.220 4.250 4.020 4.250 7,746,000 32,286,900 4.1682 2.355 2.339 2.355 2.228 2.355 13,976,131 2.3101 3.66%
2009-05-19 0 4.100 4.100 4.110 3.960 4.120 8,373,000 33,870,210 4.0452 2.272 2.272 2.278 2.195 2.283 15,107,429 2.2420 0.00%
2009-05-18 0 4.100 4.090 4.100 3.930 4.130 6,133,345 24,903,778 4.0604 2.272 2.267 2.272 2.178 2.289 11,066,413 2.2504 0.24%
2009-05-15 0 4.090 4.090 4.100 3.860 4.100 5,159,740 20,580,193 3.9886 2.267 2.267 2.272 2.139 2.272 9,309,734 2.2106 0.49%
2009-05-14 0 4.070 4.030 4.050 3.750 4.180 15,066,000 59,902,020 3.9760 2.256 2.234 2.245 2.078 2.317 27,183,628 2.2036 9.70%
2009-05-13 0 3.760 3.750 3.760 3.690 3.800 10,095,481 38,031,980 3.7672 2.056 2.051 2.056 2.018 2.078 18,460,796 2.0601 2.73%
2009-05-12 0 3.660 3.640 3.650 3.600 3.810 11,818,000 43,882,380 3.7132 2.002 1.991 1.996 1.969 2.084 21,610,628 2.0306 2.52%
2009-05-11 0 3.570 3.570 3.620 3.500 3.810 4,464,000 16,516,420 3.6999 1.952 1.952 1.980 1.914 2.084 8,162,958 2.0233 -5.31%
2009-05-08 0 3.770 3.770 3.800 3.760 3.820 4,952,000 18,782,520 3.7929 2.062 2.062 2.078 2.056 2.089 9,055,325 2.0742 0.00%
2009-05-07 0 3.770 3.760 3.770 3.670 3.790 6,582,000 24,505,080 3.7230 2.062 2.056 2.062 2.007 2.073 12,035,975 2.0360 1.89%
2009-05-06 0 3.700 3.700 3.710 3.490 3.700 4,898,000 17,802,080 3.6346 2.023 2.023 2.029 1.909 2.023 8,956,579 1.9876 5.71%
2009-05-05 0 3.500 3.500 3.510 3.320 3.650 8,403,778 29,585,520 3.5205 1.914 1.914 1.919 1.816 1.996 15,367,314 1.9252 -2.23%
2009-05-04 0 3.580 3.580 3.590 3.400 3.800 8,234,000 29,566,760 3.5908 1.958 1.958 1.963 1.859 2.078 15,056,855 1.9637 5.92%
2009-04-30 0 3.380 3.320 3.380 3.020 3.420 14,066,000 45,864,820 3.2607 1.848 1.816 1.848 1.652 1.870 25,721,365 1.7831 14.97%
2009-04-29 0 2.940 2.940 2.960 2.800 3.030 3,788,000 11,028,960 2.9116 1.608 1.608 1.619 1.531 1.657 6,926,811 1.5922 6.91%
2009-04-28 0 2.750 2.720 2.780 2.720 2.930 1,662,000 4,652,040 2.7991 1.504 1.487 1.520 1.487 1.602 3,039,166 1.5307 -3.51%
2009-04-27 0 2.850 2.850 2.880 2.770 3.030 4,407,000 12,670,364 2.8751 1.559 1.559 1.575 1.515 1.657 8,058,727 1.5723 2.15%
2009-04-24 0 2.790 2.780 2.800 2.670 2.800 3,530,000 9,648,100 2.7332 1.526 1.520 1.531 1.460 1.531 6,455,028 1.4947 -0.36%
2009-04-23 0 2.800 2.800 2.820 2.720 2.870 1,918,000 5,399,872 2.8154 1.531 1.531 1.542 1.487 1.569 3,507,293 1.5396 0.00%
2009-04-22 0 2.800 2.810 2.850 2.780 2.950 4,148,000 11,926,294 2.8752 1.531 1.537 1.559 1.520 1.613 7,585,115 1.5723 -1.41%
2009-04-21 0 2.840 2.840 2.870 2.750 2.900 1,936,821 5,468,585 2.8235 1.553 1.553 1.569 1.504 1.586 3,541,709 1.5441 -3.40%
2009-04-20 0 2.940 2.930 2.950 2.840 3.100 1,088,000 3,221,500 2.9609 1.608 1.602 1.613 1.553 1.695 1,989,538 1.6192 -2.65%
2009-04-17 0 3.020 2.970 3.020 2.960 3.110 4,250,343 12,900,812 3.0352 1.652 1.624 1.652 1.619 1.701 7,772,261 1.6599 2.03%
2009-04-16 0 2.960 2.950 3.040 2.830 3.060 4,778,000 14,125,354 2.9563 1.619 1.613 1.662 1.548 1.673 8,737,145 1.6167 3.14%
2009-04-15 0 2.870 2.860 2.880 2.680 2.870 1,830,000 5,164,160 2.8219 1.569 1.564 1.575 1.466 1.569 3,346,374 1.5432 1.41%
2009-04-14 0 2.830 2.830 2.840 2.690 2.950 4,910,000 13,819,000 2.8145 1.548 1.548 1.553 1.471 1.613 8,978,523 1.5391 5.20%
2009-04-09 0 2.690 2.690 2.700 2.620 2.720 1,178,000 3,131,300 2.6581 1.471 1.471 1.477 1.433 1.487 2,154,114 1.4536 3.46%
2009-04-08 0 2.600 2.580 2.670 2.500 2.730 4,688,000 12,326,506 2.6294 1.422 1.411 1.460 1.367 1.493 8,572,569 1.4379 -4.76%
2009-04-07 0 2.730 2.700 2.750 2.600 2.760 3,182,000 8,581,400 2.6969 1.493 1.477 1.504 1.422 1.509 5,818,668 1.4748 1.49%
2009-04-06 0 2.690 2.680 2.690 2.580 2.700 3,302,000 8,761,160 2.6533 1.471 1.466 1.471 1.411 1.477 6,038,102 1.4510 7.60%
2009-04-03 0 2.500 2.510 2.530 2.470 2.560 7,389,634 18,452,920 2.4971 1.367 1.373 1.384 1.351 1.400 13,512,830 1.3656 0.00%
2009-04-02 0 2.500 2.460 2.500 2.240 2.610 2,408,500 5,826,825 2.4193 1.367 1.345 1.367 1.225 1.427 4,404,231 1.3230 9.17%
2009-04-01 0 2.290 2.270 2.290 2.180 2.500 6,733,000 15,551,770 2.3098 1.252 1.241 1.252 1.192 1.367 12,312,097 1.2631 -1.72%
2009-03-31 0 2.330 2.120 2.420 2.120 2.450 2,646,000 6,368,540 2.4069 1.274 1.159 1.323 1.159 1.340 4,838,528 1.3162 -4.90%
2009-03-30 0 2.450 2.430 2.450 2.390 2.500 2,596,000 6,345,080 2.4442 1.340 1.329 1.340 1.307 1.367 4,747,097 1.3366 -1.21%
2009-03-27 0 2.480 2.480 2.500 2.390 2.500 2,276,000 5,531,860 2.4305 1.356 1.356 1.367 1.307 1.367 4,161,938 1.3292 3.33%
2009-03-26 0 2.400 2.380 2.400 2.370 2.450 872,000 2,089,360 2.3961 1.312 1.302 1.312 1.296 1.340 1,594,556 1.3103 0.00%
2009-03-25 0 2.400 2.350 2.380 2.380 2.490 2,032,000 4,914,300 2.4185 1.312 1.285 1.302 1.302 1.362 3,715,755 1.3226 -4.00%
2009-03-24 0 2.500 2.460 2.500 2.400 2.550 464,000 1,148,800 2.4759 1.367 1.345 1.367 1.312 1.394 848,480 1.3540 2.04%
2009-03-23 0 2.450 2.420 2.450 2.400 2.490 1,100,000 2,688,900 2.4445 1.340 1.323 1.340 1.312 1.362 2,011,482 1.3368 2.94%
2009-03-20 0 2.380 2.350 2.380 2.250 2.390 1,720,000 4,005,100 2.3285 1.302 1.285 1.302 1.230 1.307 3,145,226 1.2734 3.48%
2009-03-19 0 2.300 2.300 2.320 2.170 2.300 1,270,000 2,853,860 2.2471 1.258 1.258 1.269 1.187 1.258 2,322,347 1.2289 5.50%
2009-03-18 0 2.180 2.180 2.200 2.150 2.280 2,122,000 4,662,920 2.1974 1.192 1.192 1.203 1.176 1.247 3,880,331 1.2017 2.83%
2009-03-17 0 2.120 2.120 2.140 2.120 2.230 1,040,000 2,243,820 2.1575 1.159 1.159 1.170 1.159 1.219 1,901,765 1.1799 -4.50%
2009-03-16 0 2.220 2.210 2.220 2.210 2.280 1,315,795 2,948,261 2.2407 1.214 1.209 1.214 1.209 1.247 2,406,089 1.2253 -0.89%
2009-03-13 0 2.240 2.230 2.240 2.200 2.300 1,928,000 4,300,800 2.2307 1.225 1.219 1.225 1.203 1.258 3,525,579 1.2199 -2.61%
2009-03-12 0 2.300 2.290 2.300 2.200 2.360 1,238,000 2,811,860 2.2713 1.258 1.252 1.258 1.203 1.291 2,263,831 1.2421 -2.54%
2009-03-11 0 2.360 2.360 2.370 2.280 2.440 1,613,000 3,797,340 2.3542 1.291 1.291 1.296 1.247 1.334 2,949,564 1.2874 -0.42%
2009-03-10 0 2.370 2.370 2.380 2.350 2.390 934,000 2,215,744 2.3723 1.296 1.296 1.302 1.285 1.307 1,707,931 1.2973 -0.42%
2009-03-09 0 2.380 2.360 2.380 2.330 2.400 2,794,000 6,598,100 2.3615 1.302 1.291 1.302 1.274 1.312 5,109,163 1.2914 3.03%
2009-03-06 0 2.310 2.140 2.310 2.120 2.310 1,778,000 3,932,280 2.2116 1.263 1.170 1.263 1.159 1.263 3,251,286 1.2095 3.59%
2009-03-05 0 2.230 2.210 2.230 2.210 2.350 690,000 1,548,640 2.2444 1.219 1.209 1.219 1.209 1.285 1,261,748 1.2274 -5.11%
2009-03-04 0 2.350 2.350 2.380 2.110 2.500 2,204,850 5,204,165 2.3603 1.285 1.285 1.302 1.154 1.367 4,031,832 1.2908 12.44%
2009-03-03 0 2.090 2.070 2.090 2.000 2.120 204,000 421,640 2.0669 1.143 1.132 1.143 1.094 1.159 373,038 1.1303 2.45%
2009-03-02 0 2.040 2.040 2.080 2.030 2.070 548,000 1,123,380 2.0500 1.116 1.116 1.137 1.110 1.132 1,002,084 1.1210 -7.69%
2009-02-27 0 2.210 2.210 2.280 2.000 2.270 2,157,086 4,707,724 2.1824 1.209 1.209 1.247 1.094 1.241 3,944,490 1.1935 9.95%
2009-02-26 0 2.010 1.990 2.010 1.950 2.020 1,304,000 2,586,644 1.9836 1.099 1.088 1.099 1.066 1.105 2,384,520 1.0848 1.01%
2009-02-25 0 1.990 1.990 2.000 1.900 2.060 1,248,000 2,467,810 1.9774 1.088 1.088 1.094 1.039 1.127 2,282,117 1.0814 2.05%
2009-02-24 0 1.950 1.900 1.950 1.870 1.950 456,000 868,640 1.9049 1.066 1.039 1.066 1.023 1.066 833,851 1.0417 0.52%
2009-02-23 0 1.940 1.900 1.940 1.900 1.960 1,330,000 2,564,726 1.9284 1.061 1.039 1.061 1.039 1.072 2,432,064 1.0545 0.52%
2009-02-20 0 1.930 1.920 1.940 1.920 1.950 1,164,000 2,249,320 1.9324 1.055 1.050 1.061 1.050 1.066 2,128,513 1.0568 0.00%
2009-02-19 0 1.930 1.910 1.930 1.880 1.950 776,000 1,486,340 1.9154 1.055 1.045 1.055 1.028 1.066 1,419,009 1.0474 2.12%
2009-02-18 0 1.890 1.890 1.940 1.880 1.950 251,704 480,644 1.9096 1.034 1.034 1.061 1.028 1.066 460,271 1.0443 -3.08%
2009-02-17 0 1.950 1.950 1.970 1.870 1.960 816,000 1,581,472 1.9381 1.066 1.066 1.077 1.023 1.072 1,492,154 1.0599 1.04%
2009-02-16 0 1.930 1.910 1.940 1.890 1.990 522,000 1,008,680 1.9323 1.055 1.045 1.061 1.034 1.088 954,539 1.0567 -2.03%
2009-02-13 0 1.970 1.970 1.980 1.880 2.000 1,968,000 3,846,900 1.9547 1.077 1.077 1.083 1.028 1.094 3,598,724 1.0690 6.49%
2009-02-12 0 1.850 1.840 1.850 1.840 1.960 2,380,000 4,515,248 1.8972 1.012 1.006 1.012 1.006 1.072 4,352,115 1.0375 -4.15%
2009-02-11 0 1.930 1.900 1.930 1.860 1.930 1,304,000 2,475,640 1.8985 1.055 1.039 1.055 1.017 1.055 2,384,520 1.0382 1.58%
2009-02-10 0 1.900 1.890 1.900 1.850 1.900 514,000 969,740 1.8867 1.039 1.034 1.039 1.012 1.039 939,911 1.0317 0.00%
2009-02-09 0 1.900 1.850 1.890 1.860 1.950 1,658,000 3,126,500 1.8857 1.039 1.012 1.034 1.017 1.066 3,031,851 1.0312 5.56%
2009-02-06 0 1.800 1.770 1.800 1.740 1.860 2,290,000 4,128,100 1.8027 0.984 0.968 0.984 0.952 1.017 4,187,539 0.9858 0.56%
2009-02-05 0 1.790 1.740 1.780 1.750 1.820 1,080,000 1,925,240 1.7826 0.979 0.952 0.973 0.957 0.995 1,974,909 0.9748 0.56%
2009-02-04 0 1.780 1.770 1.780 1.710 1.840 1,823,000 3,241,980 1.7784 0.973 0.968 0.973 0.935 1.006 3,333,574 0.9725 0.56%
2009-02-03 0 1.770 1.720 1.770 1.620 1.770 518,000 887,840 1.7140 0.968 0.941 0.968 0.886 0.968 947,225 0.9373 4.12%
2009-02-02 0 1.700 1.700 1.710 1.690 1.830 3,312,000 5,718,440 1.7266 0.930 0.930 0.935 0.924 1.001 6,056,389 0.9442 -8.11%
2009-01-30 0 1.850 1.790 1.850 1.750 1.890 780,000 1,442,200 1.8490 1.012 0.979 1.012 0.957 1.034 1,426,323 1.0111 7.56%
2009-01-29 0 1.720 1.720 1.800 1.720 2.010 3,366,000 6,652,460 1.9764 0.941 0.941 0.984 0.941 1.099 6,155,134 1.0808 -10.88%
2009-01-23 0 1.930 1.920 1.930 1.900 1.980 776,000 1,502,940 1.9368 1.055 1.050 1.055 1.039 1.083 1,419,009 1.0591 -2.03%
2009-01-22 0 1.970 1.970 1.980 1.900 1.980 2,088,000 4,058,800 1.9439 1.077 1.077 1.083 1.039 1.083 3,818,158 1.0630 2.07%
2009-01-21 0 1.930 1.930 1.940 1.890 1.980 2,046,000 3,943,680 1.9275 1.055 1.055 1.061 1.034 1.083 3,741,356 1.0541 -3.98%
2009-01-20 0 2.010 2.000 2.010 1.990 2.070 2,510,000 5,080,860 2.0242 1.099 1.094 1.099 1.088 1.132 4,589,835 1.1070 -2.90%
2009-01-19 0 2.070 2.070 2.100 1.930 2.070 2,434,000 4,900,140 2.0132 1.132 1.132 1.148 1.055 1.132 4,450,860 1.1009 9.52%
2009-01-16 0 1.890 1.890 1.940 1.700 1.960 2,976,000 5,655,000 1.9002 1.034 1.034 1.061 0.930 1.072 5,441,972 1.0391 11.18%
2009-01-15 0 1.700 1.700 1.710 1.680 1.720 2,762,000 4,703,300 1.7029 0.930 0.930 0.935 0.919 0.941 5,050,648 0.9312 0.00%
2009-01-14 0 1.700 1.700 1.750 1.690 1.750 1,612,000 2,750,280 1.7061 0.930 0.930 0.957 0.924 0.957 2,947,735 0.9330 -2.30%
2009-01-13 0 1.740 1.730 1.790 1.740 1.820 878,000 1,567,380 1.7852 0.952 0.946 0.979 0.952 0.995 1,605,528 0.9762 -3.33%
2009-01-12 0 1.800 1.800 1.840 1.750 1.820 650,000 1,165,360 1.7929 0.984 0.984 1.006 0.957 0.995 1,188,603 0.9804 -5.26%
2009-01-09 0 1.900 1.830 1.900 1.700 1.920 1,372,000 2,519,160 1.8361 1.039 1.001 1.039 0.930 1.050 2,508,866 1.0041 10.47%
2009-01-08 0 1.720 1.720 1.740 1.630 1.720 3,956,000 6,812,560 1.7221 0.941 0.941 0.952 0.891 0.941 7,234,020 0.9417 -4.44%
2009-01-07 0 1.800 1.800 1.820 1.760 1.910 5,248,000 9,629,500 1.8349 0.984 0.984 0.995 0.962 1.045 9,596,596 1.0034 0.00%
2009-01-06 0 1.800 1.790 1.810 1.800 1.920 1,414,000 2,631,880 1.8613 0.984 0.979 0.990 0.984 1.050 2,585,668 1.0179 1.12%
2009-01-05 0 1.780 1.780 1.800 1.650 1.850 1,766,000 3,092,500 1.7511 0.973 0.973 0.984 0.902 1.012 3,229,342 0.9576 2.30%
2009-01-02 0 1.740 1.740 1.750 1.630 1.750 2,242,000 3,739,520 1.6679 0.952 0.952 0.957 0.891 0.957 4,099,765 0.9121 7.41%
2008-12-31 0 1.620 1.620 1.670 1.600 1.670 344,567 560,788 1.6275 0.886 0.886 0.913 0.875 0.913 630,082 0.8900 0.00%
2008-12-30 0 1.620 1.610 1.620 1.450 1.650 7,642,000 11,984,480 1.5682 0.886 0.880 0.886 0.793 0.902 13,974,312 0.8576 11.72%
2008-12-29 0 1.450 1.440 1.450 1.400 1.510 508,000 738,300 1.4533 0.793 0.787 0.793 0.766 0.826 928,939 0.7948 2.84%
2008-12-24 0 1.410 1.400 1.450 1.370 1.460 386,000 552,360 1.4310 0.771 0.766 0.793 0.749 0.798 705,847 0.7825 -0.70%
2008-12-23 0 1.420 1.400 1.420 1.360 1.480 566,000 788,800 1.3936 0.777 0.766 0.777 0.744 0.809 1,034,999 0.7621 -0.70%
2008-12-22 0 1.430 1.420 1.430 1.400 1.530 3,331,000 4,824,700 1.4484 0.782 0.777 0.782 0.766 0.837 6,091,132 0.7921 -5.30%
2008-12-19 0 1.510 1.510 1.540 1.460 1.610 3,054,000 4,715,500 1.5440 0.826 0.826 0.842 0.798 0.880 5,584,605 0.8444 -5.03%
2008-12-18 0 1.590 1.570 1.590 1.500 1.620 4,016,000 6,196,171 1.5429 0.870 0.859 0.870 0.820 0.886 7,343,737 0.8437 6.00%
2008-12-17 0 1.500 1.500 1.540 1.410 1.550 3,296,000 4,903,120 1.4876 0.820 0.820 0.842 0.771 0.848 6,027,131 0.8135 4.17%
2008-12-16 0 1.440 1.430 1.440 1.380 1.480 2,998,000 4,287,980 1.4303 0.787 0.782 0.787 0.755 0.809 5,482,202 0.7822 2.13%
2008-12-15 0 1.410 1.410 1.430 1.350 1.450 1,606,000 2,248,520 1.4001 0.771 0.771 0.782 0.738 0.793 2,936,763 0.7656 5.22%
2008-12-12 0 1.340 1.300 1.340 1.300 1.410 3,374,000 4,583,820 1.3586 0.733 0.711 0.733 0.711 0.771 6,169,763 0.7429 -5.63%
2008-12-11 0 1.420 1.420 1.460 1.400 1.540 4,580,000 6,805,800 1.4860 0.777 0.777 0.798 0.766 0.842 8,375,078 0.8126 -0.70%
2008-12-10 0 1.430 1.430 1.490 1.330 1.500 2,188,000 3,107,860 1.4204 0.782 0.782 0.815 0.727 0.820 4,001,020 0.7768 5.15%
2008-12-09 0 1.360 1.360 1.390 1.330 1.480 2,726,000 3,772,760 1.3840 0.744 0.744 0.760 0.727 0.809 4,984,817 0.7569 -8.11%
2008-12-08 0 1.480 1.480 1.500 1.460 1.500 1,304,000 1,936,160 1.4848 0.809 0.809 0.820 0.798 0.820 2,384,520 0.8120 4.23%
2008-12-05 0 1.420 1.420 1.430 1.420 1.470 426,000 611,180 1.4347 0.777 0.777 0.782 0.777 0.804 778,992 0.7846 -2.07%
2008-12-04 0 1.450 1.430 1.460 1.450 1.550 1,558,000 2,275,180 1.4603 0.793 0.782 0.798 0.793 0.848 2,848,990 0.7986 -0.68%
2008-12-03 0 1.460 1.450 1.460 1.460 1.500 636,000 945,920 1.4873 0.798 0.793 0.798 0.798 0.820 1,163,002 0.8133 1.39%
2008-12-02 0 1.440 1.410 1.500 1.350 1.450 1,148,000 1,634,800 1.4240 0.787 0.771 0.820 0.738 0.793 2,099,255 0.7788 -5.88%
2008-12-01 0 1.530 1.500 1.530 1.500 1.540 852,000 1,302,080 1.5283 0.837 0.820 0.837 0.820 0.842 1,557,984 0.8357 2.00%
2008-11-28 0 1.500 1.450 1.500 1.450 1.540 4,208,000 6,283,160 1.4931 0.820 0.793 0.820 0.793 0.842 7,694,832 0.8165 0.00%
2008-11-27 0 1.500 1.500 1.520 1.400 1.550 2,888,000 4,260,560 1.4753 0.820 0.820 0.831 0.766 0.848 5,281,054 0.8068 1.35%
2008-11-26 0 1.480 1.470 1.480 1.340 1.500 1,618,000 2,338,560 1.4453 0.809 0.804 0.809 0.733 0.820 2,958,707 0.7904 2.78%
2008-11-25 0 1.440 1.410 1.440 1.370 1.450 1,478,000 2,090,400 1.4143 0.787 0.771 0.787 0.749 0.793 2,702,700 0.7734 13.39%
2008-11-24 0 1.270 1.250 1.270 1.120 1.410 1,548,000 1,975,500 1.2762 0.695 0.684 0.695 0.612 0.771 2,830,703 0.6979 -6.62%
2008-11-21 0 1.360 1.360 1.370 1.280 1.430 2,046,000 2,765,320 1.3516 0.744 0.744 0.749 0.700 0.782 3,741,356 0.7391 2.26%
2008-11-20 0 1.330 1.330 1.350 1.320 1.480 3,876,000 5,550,236 1.4319 0.727 0.727 0.738 0.722 0.809 7,087,730 0.7831 -10.14%
2008-11-19 0 1.480 1.480 1.500 1.460 1.500 2,482,000 3,670,400 1.4788 0.809 0.809 0.820 0.798 0.820 4,538,634 0.8087 3.50%
2008-11-18 0 1.430 1.410 1.430 1.410 1.930 5,550,000 8,751,560 1.5769 0.782 0.771 0.782 0.771 1.055 10,148,839 0.8623 -27.41%
2008-11-17 0 1.970 1.960 1.980 1.960 2.090 1,354,000 2,718,940 2.0081 1.077 1.072 1.083 1.072 1.143 2,475,951 1.0981 0.51%
2008-11-14 0 1.960 1.960 2.000 1.960 2.120 1,556,000 3,157,920 2.0295 1.072 1.072 1.094 1.072 1.159 2,845,332 1.1099 -5.31%
2008-11-13 0 2.070 2.040 2.100 1.850 2.150 958,000 1,989,600 2.0768 1.132 1.116 1.148 1.012 1.176 1,751,818 1.1357 -5.48%
2008-11-12 0 2.190 2.150 2.190 2.150 2.300 3,352,000 7,345,740 2.1914 1.198 1.176 1.198 1.176 1.258 6,129,533 1.1984 0.00%
2008-11-11 0 2.190 2.190 2.230 2.180 2.270 1,662,000 3,701,000 2.2268 1.198 1.198 1.219 1.192 1.241 3,039,166 1.2178 -1.79%
2008-11-10 0 2.230 2.230 2.280 2.200 2.440 1,000,000 2,285,000 2.2850 1.219 1.219 1.247 1.203 1.334 1,828,620 1.2496 -1.33%
2008-11-07 0 2.260 2.260 2.280 2.250 2.480 890,000 2,073,900 2.3302 1.236 1.236 1.247 1.230 1.356 1,627,472 1.2743 -2.59%
2008-11-06 0 2.320 2.320 2.350 2.310 2.400 650,000 1,518,340 2.3359 1.269 1.269 1.285 1.263 1.312 1,188,603 1.2774 -8.30%
2008-11-05 0 2.530 2.510 2.530 2.470 2.590 3,326,000 8,401,280 2.5259 1.384 1.373 1.384 1.351 1.416 6,081,989 1.3813 3.69%
2008-11-04 0 2.440 2.420 2.440 2.430 2.500 390,000 950,080 2.4361 1.334 1.323 1.334 1.329 1.367 713,162 1.3322 6.09%
2008-11-03 0 2.300 2.200 2.390 2.160 2.300 334,000 751,480 2.2499 1.258 1.203 1.307 1.181 1.258 610,759 1.2304 0.00%
2008-10-31 0 2.300 2.150 2.300 2.060 2.450 1,122,000 2,542,780 2.2663 1.258 1.176 1.258 1.127 1.340 2,051,711 1.2393 5.99%
2008-10-30 0 2.170 2.120 2.200 2.100 2.550 590,000 1,365,020 2.3136 1.187 1.159 1.203 1.148 1.394 1,078,886 1.2652 8.50%
2008-10-29 0 2.000 1.980 2.000 1.700 2.100 2,205,000 4,302,420 1.9512 1.094 1.083 1.094 0.930 1.148 4,032,106 1.0670 17.65%
2008-10-28 0 1.700 1.700 1.760 1.420 1.730 4,950,000 8,013,840 1.6190 0.930 0.930 0.962 0.777 0.946 9,051,668 0.8853 8.97%
2008-10-27 0 1.560 1.490 1.560 1.190 1.780 3,184,500 4,731,375 1.4858 0.853 0.815 0.853 0.651 0.973 5,823,239 0.8125 -12.36%
2008-10-24 0 1.780 1.510 1.780 1.500 2.060 3,185,000 5,818,920 1.8270 0.973 0.826 0.973 0.820 1.127 5,824,154 0.9991 -17.97%
2008-10-23 0 2.170 2.170 2.190 2.100 2.260 1,804,000 3,925,740 2.1761 1.187 1.187 1.198 1.148 1.236 3,298,830 1.1900 -4.82%
2008-10-22 0 2.280 2.250 2.280 2.220 2.400 2,266,000 5,233,960 2.3098 1.247 1.230 1.247 1.214 1.312 4,143,652 1.2631 -3.80%
2008-10-21 0 2.370 2.330 2.370 2.300 2.420 1,175,000 2,769,290 2.3568 1.296 1.274 1.296 1.258 1.323 2,148,628 1.2889 3.04%
2008-10-20 0 2.300 2.280 2.300 2.230 2.490 1,752,000 4,023,960 2.2968 1.258 1.247 1.258 1.219 1.362 3,203,742 1.2560 -4.17%
2008-10-17 0 2.400 2.400 2.420 2.300 2.440 818,000 1,956,460 2.3918 1.312 1.312 1.323 1.258 1.334 1,495,811 1.3080 -0.41%
2008-10-16 0 2.410 2.370 2.410 2.210 2.800 2,366,000 5,675,580 2.3988 1.318 1.296 1.318 1.209 1.531 4,326,514 1.3118 -13.00%
2008-10-15 0 2.770 2.750 2.770 2.670 2.900 868,000 2,379,800 2.7417 1.515 1.504 1.515 1.460 1.586 1,587,242 1.4993 -4.48%
2008-10-14 0 2.900 2.900 2.920 2.900 3.210 2,716,000 8,246,140 3.0361 1.586 1.586 1.597 1.586 1.755 4,966,531 1.6603 0.00%
2008-10-13 0 2.900 2.900 2.910 2.740 3.000 1,699,000 4,921,960 2.8970 1.586 1.586 1.591 1.498 1.641 3,106,825 1.5842 -1.36%
2008-10-10 1 - - - - - 0 0 - 1.608 - - - - 0 - 0.00%
2008-10-09 0 2.940 2.940 2.990 2.530 3.020 2,661,000 7,778,570 2.9232 1.608 1.608 1.635 1.384 1.652 4,865,957 1.5986 4.26%
2008-10-08 0 2.820 2.800 2.970 2.800 3.020 5,176,438 15,114,647 2.9199 1.542 1.531 1.624 1.531 1.652 9,465,737 1.5968 -11.04%
2008-10-06 0 3.170 3.180 3.190 3.160 3.410 3,476,000 11,109,160 3.1960 1.734 1.739 1.744 1.728 1.865 6,356,282 1.7477 -3.35%
2008-10-03 0 3.280 3.280 3.310 3.180 3.340 128,000 418,674 3.2709 1.794 1.794 1.810 1.739 1.827 234,063 1.7887 3.80%
2008-10-02 0 3.160 3.170 3.180 3.140 3.270 1,909,500 6,050,125 3.1684 1.728 1.734 1.739 1.717 1.788 3,491,749 1.7327 -2.47%
2008-09-30 0 3.240 3.240 3.250 3.150 3.300 1,050,000 3,400,160 3.2382 1.772 1.772 1.777 1.723 1.805 1,920,051 1.7709 -7.43%
2008-09-29 0 3.500 3.520 3.650 3.500 3.680 502,000 1,778,720 3.5433 1.914 1.925 1.996 1.914 2.012 917,967 1.9377 -1.69%
2008-09-26 0 3.560 3.560 3.570 3.500 3.570 2,022,000 7,139,000 3.5307 1.947 1.947 1.952 1.914 1.952 3,697,469 1.9308 1.42%
2008-09-25 0 3.510 3.510 3.700 3.490 3.550 620,000 2,179,820 3.5158 1.919 1.919 2.023 1.909 1.941 1,133,744 1.9227 0.29%
2008-09-24 0 3.500 3.500 3.510 3.500 3.520 740,000 2,594,260 3.5058 1.914 1.914 1.919 1.914 1.925 1,353,179 1.9172 0.00%
2008-09-23 0 3.500 3.500 3.580 3.480 3.620 2,016,000 7,053,000 3.4985 1.914 1.914 1.958 1.903 1.980 3,686,497 1.9132 -4.89%
2008-09-22 0 3.680 3.680 3.700 3.350 3.900 2,086,000 7,390,700 3.5430 2.012 2.012 2.023 1.832 2.133 3,814,501 1.9375 14.29%
2008-09-19 0 3.220 3.220 3.260 3.010 3.400 4,552,000 14,025,740 3.0812 1.761 1.761 1.783 1.646 1.859 8,323,877 1.6850 5.57%
2008-09-18 0 3.050 3.050 3.270 3.000 3.080 2,064,000 6,248,240 3.0272 1.668 1.668 1.788 1.641 1.684 3,774,271 1.6555 -6.15%
2008-09-17 0 3.250 3.250 3.300 3.150 3.500 498,000 1,617,360 3.2477 1.777 1.777 1.805 1.723 1.914 910,653 1.7760 5.18%
2008-09-16 0 3.090 3.090 3.210 2.380 3.500 3,616,000 11,261,960 3.1145 1.690 1.690 1.755 1.302 1.914 6,612,289 1.7032 -14.17%
2008-09-12 0 3.600 3.560 3.650 3.550 3.600 354,000 1,259,600 3.5582 1.969 1.947 1.996 1.941 1.969 647,331 1.9458 -1.37%
2008-09-11 0 3.650 3.600 3.650 3.600 3.730 1,522,000 5,531,840 3.6346 1.996 1.969 1.996 1.969 2.040 2,783,159 1.9876 -4.70%
2008-09-10 0 3.830 3.820 3.840 3.750 3.850 5,064,000 19,369,966 3.8250 2.094 2.089 2.100 2.051 2.105 9,260,130 2.0918 -1.03%
2008-09-09 0 3.870 3.820 3.870 3.700 3.880 1,564,000 5,988,180 3.8288 2.116 2.089 2.116 2.023 2.122 2,859,961 2.0938 3.75%
2008-09-08 0 3.730 3.730 3.820 3.650 3.830 2,108,000 7,953,080 3.7728 2.040 2.040 2.089 1.996 2.094 3,854,730 2.0632 3.32%
2008-09-05 0 3.610 3.600 3.680 3.550 3.700 334,000 1,220,340 3.6537 1.974 1.969 2.012 1.941 2.023 610,759 1.9981 -3.99%
2008-09-04 0 3.760 3.710 3.760 3.550 3.780 4,284,000 15,896,920 3.7108 2.056 2.029 2.056 1.941 2.067 7,833,807 2.0293 5.92%
2008-09-03 0 3.550 3.550 3.600 3.350 3.850 8,986,000 31,725,780 3.5306 1.941 1.941 1.969 1.832 2.105 16,431,977 1.9307 -7.55%
2008-09-02 0 3.840 3.840 3.850 3.810 4.180 2,220,000 8,649,370 3.8961 2.100 2.100 2.105 2.084 2.286 4,059,536 2.1306 -9.00%
2008-09-01 0 4.220 4.200 4.220 4.170 4.300 6,379,000 26,907,640 4.2182 2.308 2.297 2.308 2.280 2.352 11,664,765 2.3067 -1.40%
2008-08-29 0 4.280 4.220 4.280 4.190 4.300 5,760,000 24,314,840 4.2213 2.341 2.308 2.341 2.291 2.352 10,532,850 2.3085 0.71%
2008-08-28 0 4.250 4.250 4.290 4.180 4.340 3,052,000 12,898,860 4.2264 2.324 2.324 2.346 2.286 2.373 5,580,947 2.3112 -1.16%
2008-08-27 0 4.300 4.280 4.310 4.150 4.350 3,272,058 13,963,929 4.2676 2.352 2.341 2.357 2.269 2.379 5,983,350 2.3338 1.42%
2008-08-26 0 4.240 4.220 4.240 4.160 4.350 3,289,000 13,960,730 4.2447 2.319 2.308 2.319 2.275 2.379 6,014,330 2.3212 1.19%
2008-08-25 0 4.190 4.190 4.200 4.160 4.270 2,828,206 11,867,460 4.1961 2.291 2.291 2.297 2.275 2.335 5,171,713 2.2947 -0.24%
2008-08-21 0 4.200 4.160 4.200 4.150 4.230 2,458,000 10,317,908 4.1977 2.297 2.275 2.297 2.269 2.313 4,494,747 2.2955 0.00%
2008-08-20 0 4.200 4.190 4.200 4.100 4.320 2,626,000 11,043,640 4.2055 2.297 2.291 2.297 2.242 2.362 4,801,955 2.2998 -3.00%
2008-08-19 0 4.330 4.320 4.330 4.150 4.350 3,873,055 16,625,838 4.2927 2.368 2.362 2.368 2.269 2.379 7,082,345 2.3475 4.34%
2008-08-18 0 4.150 4.140 4.150 4.080 4.290 1,603,781 6,664,280 4.1554 2.269 2.264 2.269 2.231 2.346 2,932,706 2.2724 -2.81%
2008-08-15 0 4.270 4.270 4.300 4.180 4.360 4,592,000 19,641,260 4.2773 2.335 2.335 2.352 2.286 2.384 8,397,022 2.3391 -0.70%
2008-08-14 0 4.300 4.280 4.300 4.120 4.300 4,742,000 20,062,880 4.2309 2.352 2.341 2.352 2.253 2.352 8,671,315 2.3137 4.37%
2008-08-13 0 4.120 4.100 4.120 4.000 4.200 3,996,000 16,463,000 4.1199 2.253 2.242 2.253 2.187 2.297 7,307,164 2.2530 1.23%
2008-08-12 0 4.070 4.070 4.090 4.000 4.140 3,581,603 14,589,364 4.0734 2.226 2.226 2.237 2.187 2.264 6,549,390 2.2276 1.24%
2008-08-11 0 4.020 3.990 4.020 3.860 4.100 4,763,723 19,074,411 4.0041 2.198 2.182 2.198 2.111 2.242 8,711,038 2.1897 3.88%
2008-08-08 0 3.870 3.870 3.890 3.750 3.920 3,440,000 13,333,360 3.8760 2.116 2.116 2.127 2.051 2.144 6,290,452 2.1196 -0.77%
2008-08-07 0 3.900 3.880 3.900 3.750 3.910 2,741,260 10,581,708 3.8602 2.133 2.122 2.133 2.051 2.138 5,012,722 2.1110 6.85%
2008-08-05 0 3.650 3.650 3.690 3.600 3.850 876,000 3,252,540 3.7129 1.996 1.996 2.018 1.969 2.105 1,601,871 2.0305 -3.18%
2008-08-04 0 3.770 3.770 3.780 3.700 3.840 3,628,000 14,106,980 3.8884 2.062 2.062 2.067 2.023 2.100 6,634,232 2.1264 -1.82%
2008-08-01 0 3.840 3.840 3.860 3.810 3.890 2,217,900 8,514,769 3.8391 2.100 2.100 2.111 2.084 2.127 4,055,696 2.0995 -1.54%
2008-07-31 0 3.900 3.870 3.900 3.670 3.920 3,933,435 15,068,993 3.8310 2.133 2.116 2.133 2.007 2.144 7,192,757 2.0950 4.84%
2008-07-30 0 3.720 3.670 3.720 3.610 3.730 470,000 1,721,920 3.6637 2.034 2.007 2.034 1.974 2.040 859,451 2.0035 3.05%
2008-07-29 0 3.610 3.610 3.620 3.560 3.700 984,577 3,573,891 3.6299 1.974 1.974 1.980 1.947 2.023 1,800,417 1.9850 -3.22%
2008-07-28 0 3.730 3.700 3.730 3.380 3.730 1,576,000 5,644,000 3.5812 2.040 2.023 2.040 1.848 2.040 2,881,905 1.9584 8.75%
2008-07-25 0 3.430 3.400 3.500 3.300 3.430 1,124,000 3,767,760 3.3521 1.876 1.859 1.914 1.805 1.876 2,055,369 1.8331 2.08%
2008-07-24 0 3.360 3.360 3.380 3.350 3.460 584,000 1,968,740 3.3711 1.837 1.837 1.848 1.832 1.892 1,067,914 1.8435 -0.30%
2008-07-23 0 3.370 3.350 3.370 3.300 3.380 900,000 3,026,060 3.3623 1.843 1.832 1.843 1.805 1.848 1,645,758 1.8387 -0.30%
2008-07-22 0 3.380 3.360 3.380 3.350 3.390 2,258,000 7,627,780 3.3781 1.848 1.837 1.848 1.832 1.854 4,129,023 1.8474 0.90%
2008-07-21 0 3.350 3.350 3.380 3.300 3.390 996,000 3,352,940 3.3664 1.832 1.832 1.848 1.805 1.854 1,821,305 1.8410 2.76%
2008-07-18 0 3.260 3.260 3.270 3.250 3.320 598,000 1,952,900 3.2657 1.783 1.783 1.788 1.777 1.816 1,093,515 1.7859 -0.31%
2008-07-17 0 3.270 3.270 3.280 3.220 3.310 4,236,000 13,909,100 3.2835 1.788 1.788 1.794 1.761 1.810 7,746,033 1.7956 0.62%
2008-07-16 0 3.250 3.250 3.260 3.200 3.270 934,000 3,012,600 3.2255 1.777 1.777 1.783 1.750 1.788 1,707,931 1.7639 0.00%
2008-07-15 0 3.250 3.210 3.250 3.200 3.290 1,528,000 4,957,540 3.2445 1.777 1.755 1.777 1.750 1.799 2,794,131 1.7743 0.00%
2008-07-14 0 3.250 3.250 3.320 3.200 3.320 2,128,000 6,961,460 3.2714 1.777 1.777 1.816 1.750 1.816 3,891,303 1.7890 0.93%
2008-07-11 0 3.220 3.200 3.240 3.200 3.300 2,940,000 9,538,256 3.2443 1.761 1.750 1.772 1.750 1.805 5,376,142 1.7742 0.94%
2008-07-10 0 3.190 3.190 3.200 3.130 3.280 2,528,000 8,211,366 3.2482 1.744 1.744 1.750 1.712 1.794 4,622,751 1.7763 -3.92%
2008-07-09 0 3.320 3.320 3.340 3.250 3.340 3,546,000 11,734,280 3.3092 1.816 1.816 1.827 1.777 1.827 6,484,286 1.8096 2.47%
2008-07-08 0 3.240 3.240 3.250 3.230 3.240 168,000 544,000 3.2381 1.772 1.772 1.777 1.766 1.772 307,208 1.7708 -1.82%
2008-07-07 0 3.300 3.280 3.300 3.200 3.300 464,000 1,514,720 3.2645 1.805 1.794 1.805 1.750 1.805 848,480 1.7852 2.17%
2008-07-04 0 3.230 3.210 3.240 3.200 3.280 1,898,000 6,131,140 3.2303 1.766 1.755 1.772 1.750 1.794 3,470,720 1.7665 -1.22%
2008-07-03 0 3.270 3.270 3.280 3.230 3.310 3,108,000 10,167,500 3.2714 1.788 1.788 1.794 1.766 1.810 5,683,350 1.7890 0.00%
2008-07-02 0 3.270 3.250 3.270 3.230 3.350 2,194,000 7,147,660 3.2578 1.788 1.777 1.788 1.766 1.832 4,011,992 1.7816 -1.51%
2008-06-30 0 3.320 3.250 3.320 3.180 3.350 1,034,000 3,352,240 3.2420 1.816 1.777 1.816 1.739 1.832 1,890,793 1.7729 4.73%
2008-06-27 0 3.170 3.170 3.190 3.170 3.230 1,186,000 3,786,160 3.1924 1.734 1.734 1.744 1.734 1.766 2,168,743 1.7458 -3.94%
2008-06-26 0 3.300 3.300 3.350 3.290 3.410 1,026,000 3,435,340 3.3483 1.805 1.805 1.832 1.799 1.865 1,876,164 1.8310 -2.08%
2008-06-25 0 3.370 3.360 3.380 3.270 3.430 494,000 1,657,560 3.3554 1.843 1.837 1.848 1.788 1.876 903,338 1.8349 3.37%
2008-06-24 0 3.260 3.250 3.280 3.250 3.300 482,000 1,574,340 3.2663 1.783 1.777 1.794 1.777 1.805 881,395 1.7862 -1.21%
2008-06-23 0 3.300 3.270 3.300 3.050 3.410 2,436,000 7,981,500 3.2765 1.805 1.788 1.805 1.668 1.865 4,454,518 1.7918 3.12%
2008-06-20 0 3.200 3.220 3.250 3.200 3.390 7,919,000 27,542,800 3.4781 1.750 1.761 1.777 1.750 1.854 14,480,840 1.9020 -5.88%
2008-06-19 0 3.400 3.350 3.400 3.320 3.400 687,000 2,303,510 3.3530 1.859 1.832 1.859 1.816 1.859 1,256,262 1.8336 1.49%
2008-06-18 0 3.350 3.330 3.370 3.340 3.400 1,209,000 4,055,040 3.3540 1.832 1.821 1.843 1.827 1.859 2,210,801 1.8342 -2.90%
2008-06-17 0 3.450 3.420 3.450 3.370 3.490 513,000 1,760,220 3.4312 1.887 1.870 1.887 1.843 1.909 938,082 1.8764 -1.43%
2008-06-16 0 3.500 3.480 3.500 3.400 3.550 1,463,000 5,095,480 3.4829 1.914 1.903 1.914 1.859 1.941 2,675,271 1.9047 3.86%
2008-06-13 0 3.370 3.370 3.400 3.340 3.420 1,258,000 4,251,212 3.3793 1.843 1.843 1.859 1.827 1.870 2,300,404 1.8480 -2.32%
2008-06-12 0 3.450 3.430 3.450 3.350 3.590 2,568,000 8,742,260 3.4043 1.887 1.876 1.887 1.832 1.963 4,695,895 1.8617 -1.99%
2008-06-11 0 3.520 3.500 3.530 3.390 3.550 1,232,000 4,315,560 3.5029 1.925 1.914 1.930 1.854 1.941 2,252,859 1.9156 1.73%
2008-06-10 0 3.460 3.450 3.460 3.350 3.620 2,668,000 9,359,080 3.5079 1.892 1.887 1.892 1.832 1.980 4,878,757 1.9183 -4.95%
2008-06-06 0 3.640 3.620 3.640 3.600 3.640 2,706,935 9,822,281 3.6286 1.991 1.980 1.991 1.969 1.991 4,949,955 1.9843 0.28%
2008-06-05 0 3.630 3.620 3.630 3.620 3.670 5,282,000 19,239,380 3.6424 1.985 1.980 1.985 1.980 2.007 9,658,769 1.9919 0.83%
2008-06-04 0 3.600 3.560 3.600 3.300 3.730 5,828,004 20,699,884 3.5518 1.969 1.947 1.969 1.805 2.040 10,657,203 1.9423 5.26%
2008-06-03 0 3.420 3.340 3.430 3.310 3.430 1,567,000 5,279,850 3.3694 1.870 1.827 1.876 1.810 1.876 2,865,447 1.8426 0.59%
2008-06-02 0 3.400 3.390 3.400 3.220 3.410 1,268,000 4,286,940 3.3809 1.859 1.854 1.859 1.761 1.865 2,318,690 1.8489 0.59%
2008-05-30 0 3.380 3.330 3.380 3.220 3.380 3,130,000 10,336,560 3.3024 1.848 1.821 1.848 1.761 1.848 5,723,580 1.8060 4.97%
2008-05-29 0 3.220 3.220 3.230 3.100 3.250 1,620,000 5,193,480 3.2059 1.761 1.761 1.766 1.695 1.777 2,962,364 1.7532 1.58%
2008-05-28 0 3.170 3.150 3.180 3.050 3.200 1,873,720 5,880,660 3.1385 1.734 1.723 1.739 1.668 1.750 3,426,321 1.7163 5.67%
2008-05-27 0 3.000 3.000 3.050 2.840 3.020 3,594,000 10,645,000 2.9619 1.641 1.641 1.668 1.553 1.652 6,572,059 1.6197 0.00%
2008-05-26 0 3.000 2.960 3.000 3.000 3.180 2,146,000 6,635,060 3.0918 1.641 1.619 1.641 1.641 1.739 3,924,218 1.6908 -5.66%
2008-05-23 0 3.180 3.150 3.180 3.150 3.240 1,931,020 6,145,162 3.1823 1.739 1.723 1.739 1.723 1.772 3,531,101 1.7403 -0.62%
2008-05-22 0 3.200 3.200 3.230 3.160 3.240 1,516,000 4,850,440 3.1995 1.750 1.750 1.766 1.728 1.772 2,772,187 1.7497 -1.23%
2008-05-21 0 3.240 3.240 3.250 3.150 3.300 1,300,000 4,194,620 3.2266 1.772 1.772 1.777 1.723 1.805 2,377,206 1.7645 -1.52%
2008-05-20 0 3.290 3.250 3.300 3.160 3.300 6,665,154 21,890,544 3.2843 1.799 1.777 1.805 1.728 1.805 12,188,032 1.7961 1.23%
2008-05-19 0 3.250 3.250 3.300 3.250 3.340 2,306,000 7,609,420 3.2998 1.777 1.777 1.805 1.777 1.827 4,216,797 1.8045 -1.52%
2008-05-16 0 3.300 3.280 3.300 3.210 3.370 4,266,055 14,056,794 3.2950 1.805 1.794 1.805 1.755 1.843 7,800,992 1.8019 3.12%
2008-05-15 0 3.200 3.150 3.200 3.110 3.250 6,902,000 21,967,120 3.1827 1.750 1.723 1.750 1.701 1.777 12,621,133 1.7405 3.23%
2008-05-14 0 3.100 3.100 3.120 2.970 3.180 4,218,353 12,953,915 3.0708 1.695 1.695 1.706 1.624 1.739 7,713,763 1.6793 4.03%
2008-05-13 0 2.980 2.960 2.980 2.880 2.980 5,674,000 16,599,680 2.9256 1.630 1.619 1.630 1.575 1.630 10,375,588 1.5999 3.11%
2008-05-09 0 2.890 2.880 2.890 2.880 2.940 538,000 1,554,900 2.8901 1.580 1.575 1.580 1.575 1.608 983,797 1.5805 0.00%
2008-05-08 0 2.890 2.890 2.900 2.830 2.900 2,210,000 6,317,080 2.8584 1.580 1.580 1.586 1.548 1.586 4,041,250 1.5632 -0.34%
2008-05-07 0 2.900 2.860 2.900 2.860 2.910 2,784,000 8,062,280 2.8959 1.586 1.564 1.586 1.564 1.591 5,090,877 1.5837 1.75%
2008-05-06 0 2.850 2.840 2.870 2.830 2.940 4,580,000 13,107,200 2.8618 1.559 1.553 1.569 1.548 1.608 8,375,078 1.5650 0.71%
2008-05-05 0 2.830 2.820 2.830 2.800 2.840 3,016,000 8,515,900 2.8236 1.548 1.542 1.548 1.531 1.553 5,515,117 1.5441 1.07%
2008-05-02 0 2.800 2.800 2.810 2.740 2.820 4,796,000 13,410,440 2.7962 1.531 1.531 1.537 1.498 1.542 8,770,060 1.5291 2.19%
2008-04-30 0 2.740 2.730 2.740 2.700 2.750 1,488,000 4,074,340 2.7381 1.498 1.493 1.498 1.477 1.504 2,720,986 1.4974 1.48%
2008-04-29 0 2.700 2.700 2.720 2.700 2.730 936,000 2,533,500 2.7067 1.477 1.477 1.487 1.477 1.493 1,711,588 1.4802 0.00%
2008-04-28 0 2.700 2.700 2.720 2.700 2.740 1,170,000 3,175,940 2.7145 1.477 1.477 1.487 1.477 1.498 2,139,485 1.4844 -1.46%
2008-04-25 0 2.740 2.680 2.740 2.690 2.750 1,390,000 3,765,880 2.7093 1.498 1.466 1.498 1.471 1.504 2,541,781 1.4816 -0.36%
2008-04-24 0 2.750 2.700 2.750 2.730 2.760 1,754,000 4,821,360 2.7488 1.504 1.477 1.504 1.493 1.509 3,207,399 1.5032 0.00%
2008-04-23 0 2.750 2.710 2.750 2.700 2.770 1,046,000 2,862,920 2.7370 1.504 1.482 1.504 1.477 1.515 1,912,736 1.4968 -1.08%
2008-04-22 0 2.780 2.750 2.780 2.700 2.800 3,450,000 9,528,520 2.7619 1.520 1.504 1.520 1.477 1.531 6,308,738 1.5104 2.21%
2008-04-21 0 2.720 2.710 2.720 2.710 2.740 1,684,000 4,570,240 2.7139 1.487 1.482 1.487 1.482 1.498 3,079,396 1.4841 -0.37%
2008-04-18 0 2.730 2.730 2.750 2.700 2.750 1,920,000 5,223,440 2.7205 1.493 1.493 1.504 1.477 1.504 3,510,950 1.4878 0.74%
2008-04-17 0 2.710 2.710 2.720 2.670 2.730 3,726,000 10,099,280 2.7105 1.482 1.482 1.487 1.460 1.493 6,813,437 1.4823 1.50%
2008-04-16 0 2.670 2.660 2.680 2.620 2.670 518,000 1,374,140 2.6528 1.460 1.455 1.466 1.433 1.460 947,225 1.4507 -0.37%
2008-04-15 0 2.680 2.680 2.690 2.590 2.680 2,744,000 7,214,900 2.6293 1.466 1.466 1.471 1.416 1.466 5,017,733 1.4379 4.69%
2008-04-14 0 2.560 2.570 2.590 2.550 2.600 1,898,000 4,889,640 2.5762 1.400 1.405 1.416 1.394 1.422 3,470,720 1.4088 -3.76%
2008-04-11 0 2.660 2.600 2.700 2.550 2.670 2,012,000 5,274,360 2.6215 1.455 1.422 1.477 1.394 1.460 3,679,183 1.4336 0.00%
2008-04-10 0 2.660 2.660 2.670 2.650 2.710 1,880,000 5,037,780 2.6797 1.455 1.455 1.460 1.449 1.482 3,437,805 1.4654 2.31%
2008-04-09 0 2.600 2.580 2.590 2.560 2.820 5,950,000 15,941,400 2.6792 1.422 1.411 1.416 1.400 1.542 10,880,287 1.4652 -1.14%
2008-04-08 0 2.630 2.610 2.630 2.590 2.680 3,720,000 9,816,780 2.6389 1.438 1.427 1.438 1.416 1.466 6,802,465 1.4431 1.54%
2008-04-07 0 2.590 2.580 2.590 2.570 3.200 4,459,000 11,848,780 2.6573 1.416 1.411 1.416 1.405 1.750 8,153,815 1.4532 4.44%
2008-04-03 0 2.480 2.460 2.480 2.480 2.600 130,000 331,880 2.5529 1.356 1.345 1.356 1.356 1.422 237,721 1.3961 3.77%
2008-04-02 0 2.390 2.390 2.400 2.330 2.440 426,000 1,021,040 2.3968 1.307 1.307 1.312 1.274 1.334 778,992 1.3107 -2.05%
2008-04-01 0 2.440 2.440 2.500 2.440 2.530 470,000 1,175,220 2.5005 1.334 1.334 1.367 1.334 1.384 859,451 1.3674 -2.40%
2008-03-31 0 2.500 2.400 2.500 2.320 2.600 442,000 1,118,620 2.5308 1.367 1.312 1.367 1.269 1.422 808,250 1.3840 -0.79%
2008-03-28 0 2.520 2.510 2.530 2.500 2.530 70,000 176,140 2.5163 1.378 1.373 1.384 1.367 1.384 128,003 1.3761 0.80%
2008-03-27 0 2.500 2.500 2.520 2.460 2.530 934,000 2,346,620 2.5124 1.367 1.367 1.378 1.345 1.384 1,707,931 1.3740 0.00%
2008-03-26 0 2.500 2.480 2.570 2.390 2.520 354,000 881,160 2.4892 1.367 1.356 1.405 1.307 1.378 647,331 1.3612 0.00%
2008-03-25 0 2.500 2.500 2.510 2.320 2.550 2,210,000 5,487,480 2.4830 1.367 1.367 1.373 1.269 1.394 4,041,250 1.3579 8.70%
2008-03-20 0 2.300 2.300 2.500 2.210 2.500 3,212,000 7,340,360 2.2853 1.258 1.258 1.367 1.209 1.367 5,873,527 1.2497 0.00%
2008-03-19 0 2.300 2.300 2.480 2.200 2.500 3,486,000 7,911,100 2.2694 1.258 1.258 1.356 1.203 1.367 6,374,568 1.2410 -2.13%
2008-03-18 0 2.350 2.280 2.350 2.270 2.470 4,824,000 11,636,460 2.4122 1.285 1.247 1.285 1.241 1.351 8,821,262 1.3191 -5.62%
2008-03-17 0 2.490 2.470 2.490 2.450 2.570 944,000 2,353,340 2.4929 1.362 1.351 1.362 1.340 1.405 1,726,217 1.3633 -1.19%
2008-03-14 0 2.520 2.520 2.550 2.510 2.520 98,000 246,660 2.5169 1.378 1.378 1.394 1.373 1.378 179,205 1.3764 0.80%
2008-03-13 0 2.500 2.500 2.580 2.480 2.510 1,986,000 4,950,360 2.4926 1.367 1.367 1.411 1.356 1.373 3,631,639 1.3631 -3.85%
2008-03-12 0 2.600 2.590 2.600 2.580 2.600 1,120,000 2,906,080 2.5947 1.422 1.416 1.422 1.411 1.422 2,048,054 1.4189 0.39%
2008-03-11 0 2.590 2.590 2.600 2.580 2.620 3,034,000 7,875,900 2.5959 1.416 1.416 1.422 1.411 1.433 5,548,032 1.4196 -1.15%
2008-03-10 0 2.620 2.620 2.650 2.600 2.780 2,820,000 7,500,300 2.6597 1.433 1.433 1.449 1.422 1.520 5,156,708 1.4545 -5.76%
2008-03-07 0 2.780 2.760 2.800 2.740 2.820 1,036,000 2,874,460 2.7746 1.520 1.509 1.531 1.498 1.542 1,894,450 1.5173 0.36%
2008-03-06 0 2.770 2.730 2.770 2.720 2.800 486,000 1,339,320 2.7558 1.515 1.493 1.515 1.487 1.531 888,709 1.5070 2.97%
2008-03-05 0 2.690 2.750 - 2.650 2.750 1,730,000 4,664,480 2.6962 1.471 1.504 - 1.449 1.504 3,163,512 1.4745 -0.37%
2008-03-04 0 2.700 2.590 2.700 2.590 2.750 2,954,800 7,834,012 2.6513 1.477 1.416 1.477 1.416 1.504 5,403,206 1.4499 0.37%
2008-03-03 0 2.690 2.660 2.690 2.650 2.700 640,000 1,712,580 2.6759 1.471 1.455 1.471 1.449 1.477 1,170,317 1.4633 0.75%
2008-02-29 0 2.670 2.650 2.670 2.650 2.690 2,172,000 5,788,200 2.6649 1.460 1.449 1.460 1.449 1.471 3,971,762 1.4573 0.00%
2008-02-28 0 2.670 2.660 2.670 2.620 2.750 2,872,000 7,927,268 2.7602 1.460 1.455 1.460 1.433 1.504 5,251,796 1.5094 -4.30%
2008-02-27 0 2.790 2.790 2.800 2.770 2.890 3,979,866 11,169,106 2.8064 1.526 1.526 1.531 1.515 1.580 7,277,661 1.5347 -0.71%
2008-02-26 0 2.810 2.800 2.860 2.700 2.860 3,750,000 10,316,500 2.7511 1.537 1.531 1.564 1.477 1.564 6,857,324 1.5044 6.84%
2008-02-25 0 2.630 2.600 2.630 2.520 2.640 1,563,000 4,040,160 2.5849 1.438 1.422 1.438 1.378 1.444 2,858,133 1.4136 5.20%
2008-02-22 0 2.500 2.500 2.540 2.500 2.580 5,727,000 14,380,780 2.5110 1.367 1.367 1.389 1.367 1.411 10,472,505 1.3732 -1.96%
2008-02-21 0 2.550 2.510 2.550 2.500 2.600 2,388,000 6,110,840 2.5590 1.394 1.373 1.394 1.367 1.422 4,366,744 1.3994 -0.39%
2008-02-20 0 2.560 2.460 2.560 2.430 2.560 1,876,000 4,650,140 2.4788 1.400 1.345 1.400 1.329 1.400 3,430,491 1.3555 4.92%
2008-02-19 0 2.440 2.430 2.440 2.420 2.480 620,000 1,514,960 2.4435 1.334 1.329 1.334 1.323 1.356 1,133,744 1.3362 0.00%
2008-02-18 0 2.440 2.400 2.440 2.380 2.450 2,392,051 5,743,219 2.4010 1.334 1.312 1.334 1.302 1.340 4,374,152 1.3130 -1.21%
2008-02-15 0 2.470 2.440 2.470 2.440 2.510 1,204,000 2,989,960 2.4834 1.351 1.334 1.351 1.334 1.373 2,201,658 1.3580 0.82%
2008-02-14 0 2.450 2.440 2.450 2.350 2.500 2,184,000 5,267,560 2.4119 1.340 1.334 1.340 1.285 1.367 3,993,705 1.3190 3.38%
2008-02-13 0 2.370 2.330 2.370 2.330 2.410 1,530,000 3,652,780 2.3874 1.296 1.274 1.296 1.274 1.318 2,797,788 1.3056 0.42%
2008-02-12 0 2.360 2.350 2.370 2.260 2.420 150,000 356,880 2.3792 1.291 1.285 1.296 1.236 1.323 274,293 1.3011 -3.67%
2008-02-11 0 2.450 2.220 2.450 - - 0 0 - 1.340 1.214 1.340 - - 0 - 0.00%
2008-02-06 0 2.450 2.450 2.470 2.370 2.500 354,000 858,420 2.4249 1.340 1.340 1.351 1.296 1.367 647,331 1.3261 -5.77%
2008-02-05 0 2.600 2.550 2.640 2.490 2.600 194,000 501,920 2.5872 1.422 1.394 1.444 1.362 1.422 354,752 1.4148 13.54%
2008-02-04 0 2.290 2.280 2.290 2.100 2.300 350,000 768,540 2.1958 1.252 1.247 1.252 1.148 1.258 640,017 1.2008 1.33%
2008-02-01 0 2.260 2.250 2.260 2.080 2.260 1,070,000 2,317,680 2.1661 1.236 1.230 1.236 1.137 1.236 1,956,623 1.1845 8.65%
2008-01-31 0 2.080 2.080 2.160 2.050 2.160 638,000 1,332,200 2.0881 1.137 1.137 1.181 1.121 1.181 1,166,659 1.1419 -2.80%
2008-01-30 0 2.140 2.130 2.140 2.120 2.200 2,118,000 4,520,949 2.1345 1.170 1.165 1.170 1.159 1.203 3,873,017 1.1673 2.39%
2008-01-29 0 2.090 2.090 2.140 2.090 2.130 4,182,000 8,799,740 2.1042 1.143 1.143 1.170 1.143 1.165 7,647,288 1.1507 2.96%
2008-01-28 0 2.030 2.010 2.030 2.010 2.060 5,790,000 11,728,220 2.0256 1.110 1.099 1.110 1.099 1.127 10,587,708 1.1077 -2.40%
2008-01-25 0 2.080 2.070 2.080 2.080 2.100 786,000 1,649,680 2.0988 1.137 1.132 1.137 1.137 1.148 1,437,295 1.1478 0.00%
2008-01-24 0 2.080 2.080 2.090 2.030 2.240 3,103,000 6,461,850 2.0825 1.137 1.137 1.143 1.110 1.225 5,674,207 1.1388 0.00%
2008-01-23 0 2.080 2.080 2.100 2.020 2.100 1,566,000 3,189,900 2.0370 1.137 1.137 1.148 1.105 1.148 2,863,618 1.1139 2.97%
2008-01-22 0 2.020 2.020 2.030 2.000 2.050 6,316,000 12,719,720 2.0139 1.105 1.105 1.110 1.094 1.121 11,549,562 1.1013 -5.16%
2008-01-21 0 2.130 2.130 2.190 2.100 2.200 2,210,000 4,756,080 2.1521 1.165 1.165 1.198 1.148 1.203 4,041,250 1.1769 -3.18%
2008-01-18 0 2.200 2.190 2.200 2.060 2.200 1,932,000 4,166,420 2.1565 1.203 1.198 1.203 1.127 1.203 3,532,893 1.1793 3.29%
2008-01-17 0 2.130 2.100 2.130 2.100 2.150 212,000 448,280 2.1145 1.165 1.148 1.165 1.148 1.176 387,667 1.1564 1.43%
2008-01-16 0 2.100 2.090 2.100 2.000 2.100 382,000 766,680 2.0070 1.148 1.143 1.148 1.094 1.148 698,533 1.0976 -4.55%
2008-01-15 0 2.200 2.190 2.200 2.010 2.200 1,144,000 2,387,340 2.0868 1.203 1.198 1.203 1.099 1.203 2,091,941 1.1412 -3.08%
2008-01-14 0 2.270 2.250 2.270 2.250 2.280 620,000 1,406,080 2.2679 1.241 1.230 1.241 1.230 1.247 1,133,744 1.2402 0.00%
2008-01-11 0 2.270 2.230 2.280 2.250 2.340 2,264,000 5,151,250 2.2753 1.241 1.219 1.247 1.230 1.280 4,139,995 1.2443 0.89%
2008-01-10 0 2.250 2.210 2.250 2.130 2.260 2,426,000 5,332,140 2.1979 1.230 1.209 1.230 1.165 1.236 4,436,231 1.2020 7.14%
2008-01-09 0 2.100 2.080 2.100 2.060 2.130 910,000 1,911,520 2.1006 1.148 1.137 1.148 1.127 1.165 1,664,044 1.1487 -4.55%
2008-01-08 0 2.200 2.200 2.260 2.160 2.230 644,000 1,425,890 2.2141 1.203 1.203 1.236 1.181 1.219 1,177,631 1.2108 -3.08%
2008-01-07 0 2.270 2.260 2.270 2.200 2.380 462,000 1,046,100 2.2643 1.241 1.236 1.241 1.203 1.302 844,822 1.2382 -0.87%
2008-01-04 0 2.290 2.250 2.290 2.280 2.400 352,000 812,340 2.3078 1.252 1.230 1.252 1.247 1.312 643,674 1.2620 4.09%
2008-01-03 0 2.200 2.200 2.210 2.100 2.200 1,680,000 3,657,820 2.1773 1.203 1.203 1.209 1.148 1.203 3,072,081 1.1907 -3.51%
2008-01-02 0 2.280 2.280 2.350 2.270 2.390 284,000 657,740 2.3160 1.247 1.247 1.285 1.241 1.307 519,328 1.2665 -3.80%
2007-12-31 0 2.370 2.350 2.480 2.320 2.380 210,000 497,820 2.3706 1.296 1.285 1.356 1.269 1.302 384,010 1.2964 -1.25%
2007-12-28 0 2.400 2.380 2.430 2.380 2.450 2,230,000 5,388,748 2.4165 1.312 1.302 1.329 1.302 1.340 4,077,822 1.3215 -0.83%
2007-12-27 0 2.420 2.400 2.420 2.420 2.450 498,000 1,208,920 2.4276 1.323 1.312 1.323 1.323 1.340 910,653 1.3275 0.83%
2007-12-24 0 2.400 2.400 2.450 2.400 2.420 130,000 313,520 2.4117 1.312 1.312 1.340 1.312 1.323 237,721 1.3189 -4.38%
2007-12-21 0 2.510 2.500 2.510 2.400 2.520 1,350,000 3,355,680 2.4857 1.373 1.367 1.373 1.312 1.378 2,468,637 1.3593 0.40%
2007-12-20 0 2.500 2.420 2.500 2.410 2.550 542,000 1,352,160 2.4948 1.367 1.323 1.367 1.318 1.394 991,112 1.3643 -1.96%
2007-12-19 0 2.550 2.530 2.550 2.520 2.570 1,140,000 2,894,860 2.5394 1.394 1.384 1.394 1.378 1.405 2,084,626 1.3887 0.00%
2007-12-18 0 2.550 2.550 2.680 2.370 2.640 7,812,000 19,771,520 2.5309 1.394 1.394 1.466 1.296 1.444 14,285,177 1.3841 0.00%
2007-12-17 0 2.550 2.530 2.550 2.440 2.550 248,000 625,500 2.5222 1.394 1.384 1.394 1.334 1.394 453,498 1.3793 -1.92%
2007-12-14 0 2.600 2.550 2.600 2.570 2.650 694,000 1,810,320 2.6085 1.422 1.394 1.422 1.405 1.449 1,269,062 1.4265 -1.89%
2007-12-13 0 2.650 2.620 2.650 2.620 2.660 242,000 640,200 2.6455 1.449 1.433 1.449 1.433 1.455 442,526 1.4467 0.00%
2007-12-12 0 2.650 2.630 2.650 2.600 2.800 1,912,000 5,088,760 2.6615 1.449 1.438 1.449 1.422 1.531 3,496,321 1.4555 0.38%
2007-12-11 0 2.640 2.640 2.650 2.570 2.650 845,000 2,227,190 2.6357 1.444 1.444 1.449 1.405 1.449 1,545,184 1.4414 -0.38%
2007-12-10 0 2.650 2.650 2.730 2.600 2.720 416,000 1,110,680 2.6699 1.449 1.449 1.493 1.422 1.487 760,706 1.4601 -0.38%
2007-12-07 0 2.660 2.650 2.710 2.590 2.750 498,000 1,340,540 2.6918 1.455 1.449 1.482 1.416 1.504 910,653 1.4721 -3.27%
2007-12-06 0 2.750 2.710 2.730 2.700 2.850 956,000 2,634,240 2.7555 1.504 1.482 1.493 1.477 1.559 1,748,160 1.5069 -1.08%
2007-12-05 0 2.780 2.680 2.780 2.780 2.840 134,000 378,560 2.8251 1.520 1.466 1.520 1.520 1.553 245,035 1.5449 -1.77%
2007-12-04 0 2.830 2.790 2.850 2.750 2.830 206,000 571,700 2.7752 1.548 1.526 1.559 1.504 1.548 376,696 1.5177 3.28%
2007-12-03 0 2.740 2.540 2.740 2.540 2.890 680,000 1,895,260 2.7871 1.498 1.389 1.498 1.389 1.580 1,243,461 1.5242 -4.86%
2007-11-30 0 2.880 2.870 2.880 2.850 2.890 744,000 2,134,100 2.8684 1.575 1.569 1.575 1.559 1.580 1,360,493 1.5686 1.05%
2007-11-29 0 2.850 2.800 2.860 2.820 2.890 1,298,000 3,723,280 2.8685 1.559 1.531 1.564 1.542 1.580 2,373,548 1.5687 0.35%
2007-11-28 0 2.840 2.840 2.850 2.830 2.860 6,448,000 18,345,500 2.8451 1.553 1.553 1.559 1.548 1.564 11,790,940 1.5559 -0.35%
2007-11-27 0 2.850 2.840 2.850 2.820 2.890 2,244,000 6,405,460 2.8545 1.559 1.553 1.559 1.542 1.580 4,103,423 1.5610 0.00%
2007-11-26 0 2.850 2.830 2.850 2.800 2.900 2,338,000 6,631,960 2.8366 1.559 1.548 1.559 1.531 1.586 4,275,313 1.5512 2.52%
2007-11-23 0 2.780 2.780 2.800 2.700 2.810 1,428,000 3,987,540 2.7924 1.520 1.520 1.531 1.477 1.537 2,611,269 1.5271 -1.07%
2007-11-22 0 2.810 2.780 2.810 2.760 2.990 1,154,000 3,253,560 2.8194 1.537 1.520 1.537 1.509 1.635 2,110,227 1.5418 -3.10%
2007-11-21 0 2.900 2.800 2.900 2.790 2.920 2,042,000 5,850,580 2.8651 1.586 1.531 1.586 1.526 1.597 3,734,041 1.5668 1.75%
2007-11-20 0 2.850 2.850 2.900 2.800 2.900 550,000 1,568,640 2.8521 1.559 1.559 1.586 1.531 1.586 1,005,741 1.5597 0.00%
2007-11-19 0 2.850 2.840 2.850 2.800 2.990 146,000 420,380 2.8793 1.559 1.553 1.559 1.531 1.635 266,978 1.5746 -2.40%
2007-11-16 0 2.920 2.800 2.920 2.890 2.970 772,000 2,263,980 2.9326 1.597 1.531 1.597 1.580 1.624 1,411,694 1.6037 0.00%
2007-11-15 0 2.920 2.800 2.920 2.900 2.950 958,000 2,796,340 2.9189 1.597 1.531 1.597 1.586 1.613 1,751,818 1.5963 -0.68%
2007-11-14 0 2.940 2.900 2.940 2.750 2.950 1,464,517 4,263,448 2.9112 1.608 1.586 1.608 1.504 1.613 2,678,045 1.5920 1.73%
2007-11-13 0 2.890 2.840 2.890 2.810 2.890 490,000 1,404,560 2.8664 1.580 1.553 1.580 1.537 1.580 896,024 1.5675 -0.34%
2007-11-12 0 2.900 2.900 2.940 2.700 2.990 644,000 1,867,838 2.9004 1.586 1.586 1.608 1.477 1.635 1,177,631 1.5861 -1.69%
2007-11-09 0 2.950 2.930 3.000 2.750 2.950 1,038,000 2,921,180 2.8142 1.613 1.602 1.641 1.504 1.613 1,898,107 1.5390 7.27%
2007-11-08 0 2.750 2.740 2.750 2.700 2.800 2,966,000 8,171,880 2.7552 1.504 1.498 1.504 1.477 1.531 5,423,686 1.5067 -2.48%
2007-11-07 0 2.820 2.820 2.850 2.820 2.900 1,250,000 3,586,060 2.8688 1.542 1.542 1.559 1.542 1.586 2,285,775 1.5689 -2.42%
2007-11-06 0 2.890 2.880 2.890 2.800 2.920 508,000 1,467,960 2.8897 1.580 1.575 1.580 1.531 1.597 928,939 1.5803 -0.69%
2007-11-05 0 2.910 2.850 2.910 2.910 2.950 294,000 857,220 2.9157 1.591 1.559 1.591 1.591 1.613 537,614 1.5945 -1.36%
2007-11-02 0 2.950 2.880 2.950 2.880 2.950 3,260,000 9,464,880 2.9033 1.613 1.575 1.613 1.575 1.613 5,961,300 1.5877 1.72%
2007-11-01 0 2.900 2.880 2.900 2.800 2.900 2,180,000 6,316,880 2.8977 1.586 1.575 1.586 1.531 1.586 3,986,391 1.5846 -0.68%
2007-10-31 0 2.920 2.920 2.950 2.900 2.920 1,730,000 5,068,560 2.9298 1.597 1.597 1.613 1.586 1.597 3,163,512 1.6022 -1.02%
2007-10-30 0 2.950 2.940 2.950 2.900 3.000 900,000 2,650,680 2.9452 1.613 1.608 1.613 1.586 1.641 1,645,758 1.6106 1.37%
2007-10-29 0 2.910 2.860 2.920 2.820 3.000 1,030,000 3,050,980 2.9621 1.591 1.564 1.597 1.542 1.641 1,883,478 1.6199 -3.32%
2007-10-26 0 3.010 3.010 3.050 2.950 3.010 436,000 1,306,060 2.9956 1.646 1.646 1.668 1.613 1.646 797,278 1.6381 0.67%
2007-10-25 0 2.990 2.900 2.990 - - 2,198,000 6,594,000 3.0000 1.635 1.586 1.635 - - 4,019,306 1.6406 -0.33%
2007-10-24 0 3.000 2.990 3.000 2.950 3.090 2,030,000 6,083,520 2.9968 1.641 1.635 1.641 1.613 1.690 3,712,098 1.6388 3.09%
2007-10-23 0 2.910 2.900 2.910 2.650 2.950 2,436,000 7,035,360 2.8881 1.591 1.586 1.591 1.449 1.613 4,454,518 1.5794 2.11%
2007-10-22 0 2.850 2.800 2.850 2.700 2.900 1,074,000 2,936,420 2.7341 1.559 1.531 1.559 1.477 1.586 1,963,938 1.4952 -1.72%
2007-10-18 0 2.900 2.890 2.900 2.820 2.980 4,540,000 13,140,860 2.8945 1.586 1.580 1.586 1.542 1.630 8,301,934 1.5829 3.57%
2007-10-17 0 2.800 2.790 2.800 2.800 2.840 1,486,000 4,165,500 2.8032 1.531 1.526 1.531 1.531 1.553 2,717,329 1.5329 0.72%
2007-10-16 0 2.780 2.770 2.790 2.770 2.850 1,106,000 3,081,360 2.7860 1.520 1.515 1.526 1.515 1.559 2,022,453 1.5236 -4.14%
2007-10-15 0 2.900 2.900 2.970 2.880 2.980 50,000 146,700 2.9340 1.586 1.586 1.624 1.575 1.630 91,431 1.6045 -5.54%
2007-10-12 0 3.070 3.050 3.070 3.000 3.130 402,000 1,231,300 3.0629 1.679 1.668 1.679 1.641 1.712 735,105 1.6750 -1.92%
2007-10-11 0 3.130 3.120 3.130 3.100 3.180 1,752,000 5,466,700 3.1203 1.712 1.706 1.712 1.695 1.739 3,203,742 1.7063 -1.57%
2007-10-10 0 3.180 3.170 3.180 3.050 3.180 347,370 1,094,899 3.1520 1.739 1.734 1.739 1.668 1.739 635,208 1.7237 -0.62%
2007-10-09 0 3.200 3.190 3.200 3.140 3.200 292,000 925,420 3.1692 1.750 1.744 1.750 1.717 1.750 533,957 1.7331 0.00%
2007-10-08 0 3.200 3.160 3.200 3.020 3.240 468,000 1,485,060 3.1732 1.750 1.728 1.750 1.652 1.772 855,794 1.7353 0.00%
2007-10-05 0 3.200 3.190 3.200 3.180 3.320 158,000 508,760 3.2200 1.750 1.744 1.750 1.739 1.816 288,922 1.7609 0.00%
2007-10-04 0 3.200 3.190 3.200 3.150 3.400 4,312,000 13,946,920 3.2344 1.750 1.744 1.750 1.723 1.859 7,885,008 1.7688 0.00%
2007-10-03 0 3.200 3.190 3.200 3.170 3.250 1,082,000 3,468,800 3.2059 1.750 1.744 1.750 1.734 1.777 1,978,567 1.7532 -0.62%
2007-10-02 0 3.220 2.900 3.220 3.190 3.250 11,662,000 37,578,540 3.2223 1.761 1.586 1.761 1.744 1.777 21,325,363 1.7622 1.58%
2007-09-28 0 3.170 3.100 3.170 3.140 3.200 2,062,000 6,556,660 3.1798 1.734 1.695 1.734 1.717 1.750 3,770,614 1.7389 -0.31%
2007-09-27 0 3.180 3.100 3.180 3.050 3.330 3,020,000 9,657,500 3.1978 1.739 1.695 1.739 1.668 1.821 5,522,432 1.7488 6.00%
2007-09-25 0 3.000 3.000 3.050 2.900 3.010 1,142,000 3,399,980 2.9772 1.641 1.641 1.668 1.586 1.646 2,088,284 1.6281 0.00%
2007-09-24 0 3.000 3.000 3.010 2.900 3.050 1,034,000 3,102,880 3.0009 1.641 1.641 1.646 1.586 1.668 1,890,793 1.6410 -3.23%
2007-09-21 0 3.100 3.050 3.120 3.100 3.250 3,556,000 11,392,380 3.2037 1.695 1.668 1.706 1.695 1.777 6,502,572 1.7520 -1.59%
2007-09-20 0 3.150 3.090 3.170 3.150 3.240 626,000 1,998,940 3.1932 1.723 1.690 1.734 1.723 1.772 1,144,716 1.7462 -3.96%
2007-09-19 0 3.280 3.240 3.280 3.200 3.370 898,000 2,926,060 3.2584 1.794 1.772 1.794 1.750 1.843 1,642,101 1.7819 3.47%
2007-09-18 0 3.170 3.170 3.200 3.150 3.250 11,256,000 39,533,920 3.5123 1.734 1.734 1.750 1.723 1.777 20,582,944 1.9207 -3.35%
2007-09-17 0 3.280 3.280 3.320 3.250 3.390 1,850,000 6,144,000 3.3211 1.794 1.794 1.816 1.777 1.854 3,382,946 1.8162 -3.24%
2007-09-14 0 3.390 3.390 3.400 3.380 3.500 2,670,096 9,100,305 3.4082 1.854 1.854 1.859 1.848 1.914 4,882,590 1.8638 -0.29%
2007-09-13 0 3.400 3.390 3.400 3.350 3.500 1,576,000 5,374,260 3.4101 1.859 1.854 1.859 1.832 1.914 2,881,905 1.8648 2.72%
2007-09-12 0 3.310 3.310 3.330 3.290 3.350 789,866 2,624,765 3.3231 1.810 1.810 1.821 1.799 1.832 1,444,365 1.8172 -1.19%
2007-09-11 0 3.350 3.350 3.380 3.350 3.410 1,282,000 4,313,000 3.3643 1.832 1.832 1.848 1.832 1.865 2,344,290 1.8398 -0.59%
2007-09-10 0 3.370 3.360 3.380 3.300 3.400 798,000 2,679,440 3.3577 1.843 1.837 1.848 1.805 1.859 1,459,239 1.8362 -0.30%
2007-09-07 0 3.380 3.380 3.390 3.360 3.450 733,400 2,489,600 3.3946 1.848 1.848 1.854 1.837 1.887 1,341,110 1.8564 0.30%
2007-09-06 0 3.370 3.370 3.380 3.360 3.530 2,419,336 8,390,182 3.4680 1.843 1.843 1.848 1.837 1.930 4,424,046 1.8965 -5.07%
2007-09-05 0 3.550 3.530 3.560 3.400 3.680 6,692,000 23,938,580 3.5772 1.941 1.930 1.947 1.859 2.012 12,237,123 1.9562 10.94%
2007-09-04 0 3.200 3.200 3.270 3.200 3.430 1,534,000 5,138,580 3.3498 1.750 1.750 1.788 1.750 1.876 2,805,103 1.8319 -1.84%
2007-09-03 0 3.260 3.250 3.260 3.000 3.300 3,073,706 9,796,053 3.1870 1.783 1.777 1.783 1.641 1.805 5,620,639 1.7429 7.95%
2007-08-31 0 3.020 3.000 3.060 2.980 3.020 1,671,700 5,017,598 3.0015 1.652 1.641 1.673 1.630 1.652 3,056,904 1.6414 0.33%
2007-08-30 0 3.010 3.010 3.020 3.000 3.100 982,000 2,963,460 3.0178 1.646 1.646 1.652 1.641 1.695 1,795,705 1.6503 2.03%
2007-08-29 0 2.950 2.950 3.000 2.900 3.000 452,000 1,384,840 3.0638 1.613 1.613 1.641 1.586 1.641 826,536 1.6755 -4.84%
2007-08-28 0 3.100 3.080 3.110 3.100 3.310 1,054,000 3,332,580 3.1618 1.695 1.684 1.701 1.695 1.810 1,927,365 1.7291 -0.32%
2007-08-27 0 3.110 3.100 3.110 3.070 3.220 724,000 2,251,100 3.1093 1.701 1.695 1.701 1.679 1.761 1,323,921 1.7003 2.98%
2007-08-24 0 3.020 2.980 3.020 2.900 3.160 894,000 2,683,080 3.0012 1.652 1.630 1.652 1.586 1.728 1,634,786 1.6412 -4.43%
2007-08-23 0 3.160 3.160 3.180 3.160 3.230 1,050,000 3,349,200 3.1897 1.728 1.728 1.739 1.728 1.766 1,920,051 1.7443 5.33%
2007-08-22 0 3.000 2.950 3.000 2.810 3.000 960,000 2,775,960 2.8916 1.641 1.613 1.641 1.537 1.641 1,755,475 1.5813 -1.32%
2007-08-21 0 3.040 3.000 3.060 2.920 3.200 2,480,000 7,576,600 3.0551 1.662 1.641 1.673 1.597 1.750 4,534,977 1.6707 4.83%
2007-08-20 0 2.900 2.860 2.880 2.830 3.000 1,702,000 4,948,840 2.9077 1.586 1.564 1.575 1.548 1.641 3,112,311 1.5901 4.69%
2007-08-17 0 2.770 2.770 2.830 2.600 2.880 1,444,000 3,935,380 2.7253 1.515 1.515 1.548 1.422 1.575 2,640,527 1.4904 -7.67%
2007-08-16 0 3.000 2.920 3.000 2.600 3.000 5,767,447 15,326,533 2.6574 1.641 1.597 1.641 1.422 1.641 10,546,467 1.4532 3.45%
2007-08-15 0 2.900 2.860 2.980 2.800 3.110 1,452,000 4,382,500 3.0183 1.586 1.564 1.630 1.531 1.701 2,655,156 1.6506 -7.35%
2007-08-14 0 3.130 3.120 3.140 3.100 3.210 710,000 2,238,060 3.1522 1.712 1.706 1.717 1.695 1.755 1,298,320 1.7238 -5.15%
2007-08-13 0 3.300 3.300 3.350 3.020 3.300 1,640,000 5,258,520 3.2064 1.805 1.805 1.832 1.652 1.805 2,998,936 1.7535 0.00%
2007-08-10 0 3.300 3.290 3.300 3.270 3.500 2,152,000 7,155,260 3.3249 1.805 1.799 1.805 1.788 1.914 3,935,190 1.8183 -5.71%
2007-08-09 0 3.500 3.480 3.500 3.420 3.550 2,792,000 9,707,600 3.4769 1.914 1.903 1.914 1.870 1.941 5,105,506 1.9014 2.34%
2007-08-08 0 3.420 3.420 3.480 3.350 3.480 1,890,000 6,410,400 3.3917 1.870 1.870 1.903 1.832 1.903 3,456,091 1.8548 2.09%
2007-08-07 0 3.350 3.330 3.400 3.320 3.440 2,022,000 6,830,420 3.3781 1.832 1.821 1.859 1.816 1.881 3,697,469 1.8473 0.00%
2007-08-06 0 3.350 3.350 3.370 3.280 3.420 1,440,000 4,769,520 3.3122 1.832 1.832 1.843 1.794 1.870 2,633,212 1.8113 -3.46%
2007-08-03 0 3.470 3.470 3.500 3.400 3.510 1,728,000 6,027,640 3.4882 1.898 1.898 1.914 1.859 1.919 3,159,855 1.9076 3.89%
2007-08-02 0 3.340 3.320 3.480 3.300 3.550 1,562,000 5,327,740 3.4108 1.827 1.816 1.903 1.805 1.941 2,856,304 1.8653 -0.30%
2007-08-01 0 3.350 3.320 3.350 3.310 3.480 2,820,000 9,503,880 3.3702 1.832 1.816 1.832 1.810 1.903 5,156,708 1.8430 -3.74%
2007-07-31 0 3.480 3.420 3.480 3.410 3.600 3,737,723 13,037,673 3.4881 1.903 1.870 1.903 1.865 1.969 6,834,874 1.9075 5.14%
2007-07-30 0 3.310 3.310 3.350 3.280 3.350 2,342,000 7,767,600 3.3167 1.810 1.810 1.832 1.794 1.832 4,282,627 1.8137 -0.30%
2007-07-27 0 3.320 3.300 3.320 3.320 3.390 642,000 2,171,920 3.3831 1.816 1.805 1.816 1.816 1.854 1,173,974 1.8501 -2.35%
2007-07-26 0 3.400 3.350 3.500 3.350 3.520 4,644,294 15,975,985 3.4399 1.859 1.832 1.914 1.832 1.925 8,492,648 1.8812 1.49%
2007-07-25 0 3.350 3.350 3.370 3.320 3.390 1,384,293 4,658,972 3.3656 1.832 1.832 1.843 1.816 1.854 2,531,345 1.8405 -0.59%
2007-07-24 0 3.370 3.370 3.410 3.360 3.400 1,894,000 6,405,460 3.3820 1.843 1.843 1.865 1.837 1.859 3,463,406 1.8495 -0.30%
2007-07-23 0 3.380 3.360 3.400 3.340 3.400 1,536,000 5,169,580 3.3656 1.848 1.837 1.859 1.827 1.859 2,808,760 1.8405 1.20%
2007-07-20 0 3.340 3.340 3.430 3.260 3.500 2,884,293 9,728,516 3.3729 1.827 1.827 1.876 1.783 1.914 5,274,275 1.8445 1.21%
2007-07-19 0 3.300 3.290 3.350 3.240 3.350 2,356,000 7,725,980 3.2793 1.805 1.799 1.832 1.772 1.832 4,308,228 1.7933 -0.60%
2007-07-18 0 3.320 3.320 3.370 3.120 3.500 1,590,000 5,312,900 3.3414 1.816 1.816 1.843 1.706 1.914 2,907,505 1.8273 -4.05%
2007-07-17 0 3.460 3.410 3.460 3.250 3.460 1,216,000 4,109,260 3.3793 1.892 1.865 1.892 1.777 1.892 2,223,602 1.8480 -0.29%
2007-07-16 0 3.470 3.420 3.470 3.400 3.710 3,395,438 11,933,008 3.5144 1.898 1.870 1.898 1.859 2.029 6,208,965 1.9219 -1.98%
2007-07-13 0 3.540 3.530 3.540 3.470 3.700 7,646,000 27,214,460 3.5593 1.936 1.930 1.936 1.898 2.023 13,981,626 1.9464 5.36%
2007-07-12 0 3.360 3.360 3.400 3.360 3.400 1,050,000 3,546,560 3.3777 1.837 1.837 1.859 1.837 1.859 1,920,051 1.8471 0.00%
2007-07-11 0 3.360 3.360 3.380 3.250 3.450 974,000 3,273,180 3.3606 1.837 1.837 1.848 1.777 1.887 1,781,076 1.8378 -2.61%
2007-07-10 0 3.450 3.320 3.450 3.300 3.540 5,298,000 18,557,280 3.5027 1.887 1.816 1.887 1.805 1.936 9,688,027 1.9155 -1.71%
2007-07-09 0 3.510 3.530 3.580 3.500 3.630 6,874,685 24,467,719 3.5591 1.919 1.930 1.958 1.914 1.985 12,571,185 1.9463 3.24%
2007-07-06 0 3.400 3.350 3.400 3.260 3.400 1,494,000 5,050,180 3.3803 1.859 1.832 1.859 1.783 1.859 2,731,958 1.8486 4.62%
2007-07-05 0 3.250 3.250 3.330 3.000 3.510 5,370,000 17,727,480 3.3012 1.777 1.777 1.821 1.641 1.919 9,819,688 1.8053 7.97%
2007-07-04 0 3.010 3.010 3.060 2.790 3.070 6,430,000 18,829,060 2.9283 1.646 1.646 1.673 1.526 1.679 11,758,025 1.6014 8.27%
2007-07-03 0 2.780 2.770 2.780 2.660 2.790 3,204,000 8,755,720 2.7327 1.520 1.515 1.520 1.455 1.526 5,858,898 1.4944 3.35%
2007-06-29 0 2.690 2.690 2.700 2.640 2.710 1,314,000 3,522,080 2.6804 1.471 1.471 1.477 1.444 1.482 2,402,806 1.4658 1.51%
2007-06-28 0 2.650 2.660 2.670 2.610 2.670 1,726,000 4,564,700 2.6447 1.449 1.455 1.460 1.427 1.460 3,156,198 1.4463 1.53%
2007-06-27 0 2.610 2.610 2.620 2.580 2.620 2,234,000 5,807,260 2.5995 1.427 1.427 1.433 1.411 1.433 4,085,136 1.4216 -0.38%
2007-06-26 0 2.620 2.600 2.620 2.590 2.620 674,000 1,754,280 2.6028 1.433 1.422 1.433 1.416 1.433 1,232,490 1.4234 0.77%
2007-06-25 0 2.600 2.600 2.620 2.570 2.620 958,000 2,483,340 2.5922 1.422 1.422 1.433 1.405 1.433 1,751,818 1.4176 0.00%
2007-06-22 0 2.600 2.600 2.610 2.560 2.630 1,308,000 3,391,920 2.5932 1.422 1.422 1.427 1.400 1.438 2,391,835 1.4181 -1.14%
2007-06-21 0 2.630 2.620 2.630 2.530 2.750 1,164,000 3,052,200 2.6222 1.438 1.433 1.438 1.384 1.504 2,128,513 1.4340 3.95%
2007-06-20 0 2.530 2.520 2.530 2.480 2.530 966,000 2,426,760 2.5122 1.384 1.378 1.384 1.356 1.384 1,766,447 1.3738 1.20%
2007-06-18 0 2.500 2.500 2.530 2.500 2.540 320,000 807,540 2.5236 1.367 1.367 1.384 1.367 1.389 585,158 1.3800 0.00%
2007-06-15 0 2.500 2.500 2.530 2.400 2.550 2,730,000 6,869,860 2.5164 1.367 1.367 1.384 1.312 1.394 4,992,132 1.3761 -1.96%
2007-06-14 0 2.550 2.550 2.570 2.480 2.580 4,519,370 11,559,637 2.5578 1.394 1.394 1.405 1.356 1.411 8,264,209 1.3988 4.08%
2007-06-13 0 2.450 2.450 2.560 2.350 2.620 5,754,000 14,331,840 2.4908 1.340 1.340 1.400 1.285 1.433 10,521,878 1.3621 0.00%
2007-06-12 0 2.450 2.420 2.450 2.410 2.520 1,730,000 4,246,140 2.4544 1.340 1.323 1.340 1.318 1.378 3,163,512 1.3422 -0.41%
2007-06-11 0 2.460 2.460 2.490 2.380 2.510 7,054,893 17,446,063 2.4729 1.345 1.345 1.362 1.302 1.373 12,900,716 1.3523 1.65%
2007-06-08 0 2.420 2.350 2.400 2.270 2.450 4,886,000 11,518,540 2.3575 1.323 1.285 1.312 1.241 1.340 8,934,636 1.2892 5.22%
2007-06-07 0 2.300 2.300 2.340 2.260 2.330 1,978,000 4,560,020 2.3054 1.258 1.258 1.280 1.236 1.274 3,617,010 1.2607 -1.29%
2007-06-06 0 2.330 2.300 2.330 2.280 2.340 1,200,000 2,756,700 2.2973 1.274 1.258 1.274 1.247 1.280 2,194,344 1.2563 2.19%
2007-06-05 0 2.280 2.280 2.290 2.280 2.320 3,300,158 7,582,152 2.2975 1.247 1.247 1.252 1.247 1.269 6,034,734 1.2564 -0.44%
2007-06-04 0 2.290 2.250 2.290 2.270 2.380 2,288,000 5,266,000 2.3016 1.252 1.230 1.252 1.241 1.302 4,183,882 1.2586 -3.38%
2007-06-01 0 2.370 2.350 2.370 2.350 2.450 2,848,000 6,803,740 2.3890 1.296 1.285 1.296 1.285 1.340 5,207,909 1.3064 -2.07%
2007-05-31 0 2.420 2.380 2.420 2.360 2.450 2,496,000 6,009,680 2.4077 1.323 1.302 1.323 1.291 1.340 4,564,235 1.3167 0.41%
2007-05-30 0 2.410 2.360 2.410 2.390 2.450 2,114,000 5,082,220 2.4041 1.318 1.291 1.318 1.307 1.340 3,865,702 1.3147 -1.23%
2007-05-29 0 2.440 2.430 2.440 2.420 2.490 321,370 786,080 2.4460 1.334 1.329 1.334 1.323 1.362 587,664 1.3376 -2.01%
2007-05-28 0 2.490 2.430 2.500 2.440 2.490 994,000 2,453,180 2.4680 1.362 1.329 1.367 1.334 1.362 1,817,648 1.3496 1.63%
2007-05-25 0 2.450 2.420 2.450 2.320 2.500 4,188,000 10,186,590 2.4323 1.340 1.323 1.340 1.269 1.367 7,658,259 1.3301 -3.92%
2007-05-23 0 2.550 2.500 2.550 2.400 2.550 6,164,000 15,401,180 2.4986 1.394 1.367 1.394 1.312 1.394 11,271,612 1.3664 6.25%
2007-05-22 0 2.400 2.360 2.450 2.330 2.400 2,810,343 6,629,649 2.3590 1.312 1.291 1.340 1.274 1.312 5,139,049 1.2901 1.69%
2007-05-21 0 2.360 2.340 2.360 2.280 2.360 4,062,000 9,525,060 2.3449 1.291 1.280 1.291 1.247 1.291 7,427,853 1.2823 2.61%
2007-05-18 0 2.300 2.240 2.300 2.190 2.310 4,342,000 9,672,260 2.2276 1.258 1.225 1.258 1.198 1.263 7,939,867 1.2182 3.14%
2007-05-17 0 2.230 2.210 2.240 2.230 2.360 2,879,740 6,579,983 2.2849 1.219 1.209 1.225 1.219 1.291 5,265,949 1.2495 -2.62%
2007-05-16 0 2.290 2.270 2.280 2.040 2.370 13,448,000 29,837,640 2.2187 1.252 1.241 1.247 1.116 1.296 24,591,278 1.2133 15.66%
2007-05-15 0 1.980 1.980 2.000 1.940 2.000 3,690,000 7,221,440 1.9570 1.083 1.083 1.094 1.061 1.094 6,747,607 1.0702 2.06%
2007-05-14 0 1.940 1.930 1.940 1.900 1.950 918,000 1,763,880 1.9214 1.061 1.055 1.061 1.039 1.066 1,678,673 1.0508 2.11%
2007-05-11 0 1.900 1.890 1.900 1.900 1.940 1,388,000 2,661,080 1.9172 1.039 1.034 1.039 1.039 1.061 2,538,124 1.0484 -2.06%
2007-05-10 0 1.940 1.940 1.950 1.900 1.960 2,948,000 5,709,720 1.9368 1.061 1.061 1.066 1.039 1.072 5,390,771 1.0592 -0.51%
2007-05-09 0 1.950 1.940 1.950 1.930 1.950 1,160,000 2,251,520 1.9410 1.066 1.061 1.066 1.055 1.066 2,121,199 1.0614 0.00%
2007-05-08 0 1.950 1.940 1.950 1.930 1.960 1,623,600 3,161,300 1.9471 1.066 1.061 1.066 1.055 1.072 2,968,947 1.0648 -0.51%
2007-05-07 0 1.960 1.960 1.990 1.920 2.000 7,554,000 14,626,740 1.9363 1.072 1.072 1.088 1.050 1.094 13,813,393 1.0589 0.51%
2007-05-04 0 1.950 1.980 1.990 1.910 1.990 3,506,000 6,884,380 1.9636 1.066 1.083 1.088 1.045 1.088 6,411,141 1.0738 -0.51%
2007-05-03 0 1.960 1.940 1.960 1.900 1.960 1,906,000 3,688,680 1.9353 1.072 1.061 1.072 1.039 1.072 3,485,349 1.0583 2.62%
2007-05-02 0 1.910 1.900 1.910 1.890 1.970 1,050,000 2,008,680 1.9130 1.045 1.039 1.045 1.034 1.077 1,920,051 1.0462 3.24%
2007-04-30 0 1.850 1.840 1.850 1.810 1.890 876,000 1,621,120 1.8506 1.012 1.006 1.012 0.990 1.034 1,601,871 1.0120 -0.54%
2007-04-27 0 1.860 1.850 1.860 1.790 1.880 670,805 1,245,753 1.8571 1.017 1.012 1.017 0.979 1.028 1,226,647 1.0156 -1.59%
2007-04-26 0 1.890 1.890 1.900 1.890 1.900 1,208,000 2,286,120 1.8925 1.034 1.034 1.039 1.034 1.039 2,208,973 1.0349 0.00%
2007-04-25 0 1.890 1.850 1.890 1.850 1.900 3,525,370 6,654,821 1.8877 1.034 1.012 1.034 1.012 1.039 6,446,561 1.0323 2.72%
2007-04-24 0 1.840 1.830 1.840 1.740 1.850 2,836,000 5,152,140 1.8167 1.006 1.001 1.006 0.952 1.012 5,185,966 0.9935 5.14%
2007-04-23 0 1.750 1.740 1.750 1.750 1.800 680,000 1,196,480 1.7595 0.957 0.952 0.957 0.957 0.984 1,243,461 0.9622 -2.23%
2007-04-20 0 1.790 1.790 1.800 1.750 1.820 10,056,625 17,954,049 1.7853 0.979 0.979 0.984 0.957 0.995 18,389,743 0.9763 2.29%
2007-04-19 0 1.750 1.740 1.750 1.710 1.840 6,116,000 10,721,520 1.7530 0.957 0.952 0.957 0.935 1.006 11,183,838 0.9587 -3.31%
2007-04-18 0 1.810 1.810 1.830 1.680 1.840 8,502,000 15,204,340 1.7883 0.990 0.990 1.001 0.919 1.006 15,546,925 0.9780 4.62%
2007-04-17 0 1.730 1.730 1.740 1.690 1.900 6,962,000 12,018,040 1.7262 0.946 0.946 0.952 0.924 1.039 12,730,850 0.9440 -6.49%
2007-04-16 0 1.850 1.830 1.860 1.730 1.880 4,452,000 8,221,000 1.8466 1.012 1.001 1.017 0.946 1.028 8,141,015 1.0098 8.82%
2007-04-13 0 1.700 1.680 1.700 1.600 1.700 5,568,000 9,326,300 1.6750 0.930 0.919 0.930 0.875 0.930 10,181,755 0.9160 6.25%
2007-04-12 0 1.600 1.600 1.650 1.580 1.620 2,620,000 4,198,480 1.6025 0.875 0.875 0.902 0.864 0.886 4,790,984 0.8763 -2.44%
2007-04-11 0 1.640 1.630 1.640 1.630 1.660 1,452,000 2,381,040 1.6398 0.897 0.891 0.897 0.891 0.908 2,655,156 0.8968 -1.20%
2007-04-10 0 1.660 1.650 1.660 1.610 1.670 1,198,000 1,961,900 1.6376 0.908 0.902 0.908 0.880 0.913 2,190,686 0.8956 0.00%
2007-04-04 0 1.660 1.640 1.660 1.630 1.680 766,000 1,268,500 1.6560 0.908 0.897 0.908 0.891 0.919 1,400,723 0.9056 -1.19%
2007-04-03 0 1.680 1.650 1.680 1.670 1.680 216,000 362,380 1.6777 0.919 0.902 0.919 0.913 0.919 394,982 0.9175 -0.59%
2007-04-02 0 1.690 1.670 1.690 1.650 1.700 690,000 1,152,040 1.6696 0.924 0.913 0.924 0.902 0.930 1,261,748 0.9131 0.00%
2007-03-30 0 1.690 1.660 1.690 1.640 1.690 200,000 330,940 1.6547 0.924 0.908 0.924 0.897 0.924 365,724 0.9049 1.81%
2007-03-29 0 1.660 1.690 1.700 1.640 1.680 452,000 751,900 1.6635 0.908 0.924 0.930 0.897 0.919 826,536 0.9097 1.22%
2007-03-28 0 1.640 1.630 1.640 1.620 1.650 1,172,000 1,914,920 1.6339 0.897 0.891 0.897 0.886 0.902 2,143,142 0.8935 0.61%
2007-03-27 0 1.630 1.610 1.630 1.610 1.650 1,036,000 1,688,020 1.6294 0.891 0.880 0.891 0.880 0.902 1,894,450 0.8910 -2.40%
2007-03-26 0 1.670 1.660 1.670 1.670 1.700 208,000 347,660 1.6714 0.913 0.908 0.913 0.913 0.930 380,353 0.9140 -1.76%
2007-03-23 0 1.700 1.660 1.700 1.630 1.700 712,000 1,179,020 1.6559 0.930 0.908 0.930 0.891 0.930 1,301,977 0.9056 0.59%
2007-03-22 0 1.690 1.660 1.690 1.670 1.700 698,000 1,179,160 1.6893 0.924 0.908 0.924 0.913 0.930 1,276,377 0.9238 0.00%
2007-03-21 0 1.690 1.650 1.690 1.650 1.750 90,000 153,400 1.7044 0.924 0.902 0.924 0.902 0.957 164,576 0.9321 0.60%
2007-03-20 0 1.680 1.680 1.700 1.680 1.700 70,000 118,600 1.6943 0.919 0.919 0.930 0.919 0.930 128,003 0.9265 -1.18%
2007-03-19 0 1.700 1.690 1.700 1.690 1.730 705,000 1,204,280 1.7082 0.930 0.924 0.930 0.924 0.946 1,289,177 0.9341 -2.86%
2007-03-16 0 1.750 1.750 1.760 1.720 1.760 994,000 1,731,040 1.7415 0.957 0.957 0.962 0.941 0.962 1,817,648 0.9524 2.34%
2007-03-15 0 1.710 1.660 1.710 1.670 1.720 3,612,000 5,991,500 1.6588 0.935 0.908 0.935 0.913 0.941 6,604,974 0.9071 6.21%
2007-03-14 0 1.610 1.610 1.640 1.600 1.690 354,000 574,800 1.6237 0.880 0.880 0.897 0.875 0.924 647,331 0.8880 -5.29%
2007-03-13 0 1.700 1.680 1.700 1.670 1.700 602,000 1,016,880 1.6892 0.930 0.919 0.930 0.913 0.930 1,100,829 0.9237 1.80%
2007-03-12 0 1.670 1.650 1.670 1.590 1.670 192,000 318,240 1.6575 0.913 0.902 0.913 0.870 0.913 351,095 0.9064 4.37%
2007-03-09 0 1.600 1.590 1.600 1.550 1.620 1,388,000 2,209,100 1.5916 0.875 0.870 0.875 0.848 0.886 2,538,124 0.8704 -1.23%
2007-03-08 0 1.620 1.610 1.630 1.600 1.640 390,000 634,160 1.6261 0.886 0.880 0.891 0.875 0.897 713,162 0.8892 0.00%
2007-03-07 0 1.620 1.620 1.660 1.550 1.710 4,614,000 7,652,800 1.6586 0.886 0.886 0.908 0.848 0.935 8,437,251 0.9070 -1.82%
2007-03-06 0 1.650 1.650 1.660 1.640 1.660 2,764,000 4,560,280 1.6499 0.902 0.902 0.908 0.897 0.908 5,054,305 0.9023 -1.20%
2007-03-05 0 1.670 1.660 1.670 1.650 1.700 4,370,000 7,282,640 1.6665 0.913 0.908 0.913 0.902 0.930 7,991,068 0.9113 -5.65%
2007-03-02 0 1.770 1.730 1.770 1.680 1.790 6,572,000 11,390,840 1.7332 0.968 0.946 0.968 0.919 0.979 12,017,689 0.9478 1.14%
2007-03-01 0 1.750 1.700 1.770 1.730 1.790 658,685 1,155,178 1.7538 0.957 0.930 0.968 0.946 0.979 1,204,484 0.9591 0.00%
2007-02-28 0 1.750 1.700 1.780 1.630 1.750 2,768,000 4,674,800 1.6889 0.957 0.930 0.973 0.891 0.957 5,061,619 0.9236 0.00%
2007-02-27 0 1.750 1.740 1.760 1.740 1.780 1,974,000 3,454,320 1.7499 0.957 0.952 0.962 0.952 0.973 3,609,695 0.9570 -2.78%
2007-02-26 0 1.800 1.780 1.810 1.750 1.850 2,442,000 4,394,400 1.7995 0.984 0.973 0.990 0.957 1.012 4,465,489 0.9841 2.27%
2007-02-23 0 1.760 1.760 1.780 1.750 1.760 960,000 1,680,400 1.7504 0.962 0.962 0.973 0.957 0.962 1,755,475 0.9572 -1.68%
2007-02-22 0 1.790 1.790 1.800 1.750 1.840 2,390,000 4,280,400 1.7910 0.979 0.979 0.984 0.957 1.006 4,370,401 0.9794 1.70%
2007-02-21 0 1.760 1.750 1.770 1.730 1.780 4,142,000 7,259,320 1.7526 0.962 0.957 0.968 0.946 0.973 7,574,143 0.9584 3.53%
2007-02-16 0 1.700 1.670 1.700 1.630 1.700 2,220,000 3,750,180 1.6893 0.930 0.913 0.930 0.891 0.930 4,059,536 0.9238 0.00%
2007-02-15 0 1.700 1.680 1.710 1.660 1.720 2,170,000 3,675,940 1.6940 0.930 0.919 0.935 0.908 0.941 3,968,105 0.9264 0.59%
2007-02-14 0 1.690 1.660 1.690 1.610 1.770 8,054,000 13,606,200 1.6894 0.924 0.908 0.924 0.880 0.968 14,727,703 0.9239 -0.59%
2007-02-13 0 1.700 1.700 1.730 1.540 1.850 13,926,000 23,492,460 1.6869 0.930 0.930 0.946 0.842 1.012 25,465,358 0.9225 13.33%
2007-02-12 0 1.500 1.500 1.510 1.470 1.560 2,324,000 3,487,500 1.5006 0.820 0.820 0.826 0.804 0.853 4,249,712 0.8206 0.67%
2007-02-09 0 1.490 1.480 1.490 1.480 1.500 1,926,000 2,873,560 1.4920 0.815 0.809 0.815 0.809 0.820 3,521,922 0.8159 0.00%
2007-02-08 0 1.490 1.480 1.490 1.470 1.500 2,520,000 3,742,840 1.4853 0.815 0.809 0.815 0.804 0.820 4,608,122 0.8122 -0.67%
2007-02-07 0 1.500 1.500 1.510 1.460 1.610 4,334,000 6,605,600 1.5241 0.820 0.820 0.826 0.798 0.880 7,925,238 0.8335 1.35%
2007-02-06 0 1.480 1.470 1.480 1.470 1.500 628,000 933,700 1.4868 0.809 0.804 0.809 0.804 0.820 1,148,373 0.8131 -0.67%
2007-02-05 0 1.490 1.470 1.490 1.450 1.570 1,932,000 2,885,660 1.4936 0.815 0.804 0.815 0.793 0.859 3,532,893 0.8168 2.76%
2007-02-02 0 1.450 1.430 1.450 1.420 1.460 3,418,000 4,951,520 1.4487 0.793 0.782 0.793 0.777 0.798 6,250,222 0.7922 0.00%
2007-02-01 0 1.450 1.450 1.460 1.450 1.470 812,000 1,184,400 1.4586 0.793 0.793 0.798 0.793 0.804 1,484,839 0.7977 -2.03%
2007-01-31 0 1.480 1.480 1.490 1.450 1.500 2,646,000 3,854,020 1.4565 0.809 0.809 0.815 0.793 0.820 4,838,528 0.7965 -1.33%
2007-01-30 0 1.500 1.450 1.460 1.450 1.500 1,212,000 1,781,000 1.4695 0.820 0.793 0.798 0.793 0.820 2,216,287 0.8036 0.00%
2007-01-29 0 1.500 1.490 1.500 1.480 1.520 3,058,000 4,593,120 1.5020 0.820 0.815 0.820 0.809 0.831 5,591,919 0.8214 2.74%
2007-01-26 0 1.460 1.460 1.480 1.420 1.500 436,000 627,860 1.4400 0.798 0.798 0.809 0.777 0.820 797,278 0.7875 0.69%
2007-01-25 0 1.450 1.450 1.460 1.450 1.480 612,000 890,720 1.4554 0.793 0.793 0.798 0.793 0.809 1,119,115 0.7959 0.00%
2007-01-24 0 1.450 1.440 1.460 1.450 1.460 852,000 1,237,620 1.4526 0.793 0.787 0.798 0.793 0.798 1,557,984 0.7944 0.69%
2007-01-23 0 1.440 1.420 1.440 1.400 1.440 1,672,000 2,378,360 1.4225 0.787 0.777 0.787 0.766 0.787 3,057,452 0.7779 1.41%
2007-01-22 0 1.420 1.410 1.430 1.410 1.440 1,230,000 1,747,340 1.4206 0.777 0.771 0.782 0.771 0.787 2,249,202 0.7769 -1.39%
2007-01-19 0 1.440 1.430 1.450 1.430 1.460 756,000 1,091,560 1.4439 0.787 0.782 0.793 0.782 0.798 1,382,437 0.7896 -0.69%
2007-01-18 0 1.450 1.460 1.500 1.450 1.550 2,496,000 3,706,220 1.4849 0.793 0.798 0.820 0.793 0.848 4,564,235 0.8120 -3.33%
2007-01-17 0 1.500 1.490 1.500 1.450 1.520 2,278,000 3,375,040 1.4816 0.820 0.815 0.820 0.793 0.831 4,165,596 0.8102 -1.32%
2007-01-16 0 1.520 1.510 1.520 1.490 1.550 5,566,000 8,490,240 1.5254 0.831 0.826 0.831 0.815 0.848 10,178,097 0.8342 0.66%
2007-01-15 0 1.510 1.510 1.540 1.410 1.530 4,004,000 6,022,520 1.5041 0.826 0.826 0.842 0.771 0.837 7,321,793 0.8225 8.63%
2007-01-12 0 1.390 1.370 1.400 1.350 1.390 406,000 554,020 1.3646 0.760 0.749 0.766 0.738 0.760 742,420 0.7462 2.96%
2007-01-11 0 1.350 1.310 1.350 1.310 1.350 1,564,000 2,079,600 1.3297 0.738 0.716 0.738 0.716 0.738 2,859,961 0.7271 0.75%
2007-01-10 0 1.340 1.310 1.340 1.300 1.390 2,072,000 2,765,160 1.3345 0.733 0.716 0.733 0.711 0.760 3,788,900 0.7298 -3.60%
2007-01-09 0 1.390 1.380 1.400 1.340 1.440 1,036,000 1,447,140 1.3969 0.760 0.755 0.766 0.733 0.787 1,894,450 0.7639 -2.80%
2007-01-08 0 1.430 1.400 1.430 1.390 1.440 840,000 1,184,180 1.4097 0.782 0.766 0.782 0.760 0.787 1,536,041 0.7709 2.14%
2007-01-05 0 1.400 1.380 1.410 1.390 1.420 796,000 1,115,600 1.4015 0.766 0.755 0.771 0.760 0.777 1,455,581 0.7664 -0.71%
2007-01-04 0 1.410 1.410 1.420 1.390 1.450 1,402,000 1,993,380 1.4218 0.771 0.771 0.777 0.760 0.793 2,563,725 0.7775 -2.08%
2007-01-03 0 1.440 1.410 1.440 1.380 1.450 1,134,000 1,604,940 1.4153 0.787 0.771 0.787 0.755 0.793 2,073,655 0.7740 4.35%
2007-01-02 0 1.380 1.360 1.390 1.320 1.380 1,115,971 1,513,041 1.3558 0.755 0.744 0.760 0.722 0.755 2,040,687 0.7414 3.76%
2006-12-29 0 1.330 1.300 1.330 1.300 1.350 2,440,000 3,218,340 1.3190 0.727 0.711 0.727 0.711 0.738 4,461,832 0.7213 1.53%
2006-12-28 0 1.310 1.290 1.320 1.290 1.310 1,286,000 1,672,020 1.3002 0.716 0.705 0.722 0.705 0.716 2,351,605 0.7110 0.77%
2006-12-27 0 1.300 1.300 1.310 1.280 1.340 1,456,000 1,900,760 1.3055 0.711 0.711 0.716 0.700 0.733 2,662,470 0.7139 0.00%
2006-12-22 0 1.300 1.290 1.300 1.280 1.300 1,628,000 2,112,860 1.2978 0.711 0.705 0.711 0.700 0.711 2,976,993 0.7097 2.36%
2006-12-21 0 1.270 1.240 1.270 1.210 1.270 1,464,000 1,832,080 1.2514 0.695 0.678 0.695 0.662 0.695 2,677,099 0.6844 0.79%
2006-12-20 0 1.260 1.240 1.260 1.250 1.280 1,248,000 1,572,540 1.2600 0.689 0.678 0.689 0.684 0.700 2,282,117 0.6891 -0.79%
2006-12-19 0 1.270 1.260 1.270 1.260 1.290 354,000 448,820 1.2679 0.695 0.689 0.695 0.689 0.705 647,331 0.6933 -0.78%
2006-12-18 0 1.280 1.260 1.280 1.240 1.320 922,000 1,166,280 1.2649 0.700 0.689 0.700 0.678 0.722 1,685,987 0.6917 -2.29%
2006-12-15 0 1.310 1.300 1.330 1.310 1.350 1,594,000 2,100,820 1.3180 0.716 0.711 0.727 0.716 0.738 2,914,820 0.7207 -0.76%
2006-12-14 0 1.320 1.300 1.330 1.250 1.320 5,466,000 7,005,204 1.2816 0.722 0.711 0.727 0.684 0.722 9,995,235 0.7009 3.94%
2006-12-13 0 1.270 1.250 1.260 1.250 1.310 8,554,000 11,119,200 1.2999 0.695 0.684 0.689 0.684 0.716 15,642,013 0.7109 -3.05%
2006-12-12 0 1.310 1.310 1.320 1.310 1.360 3,234,000 4,283,920 1.3247 0.716 0.716 0.722 0.716 0.744 5,913,756 0.7244 5.65%
2006-12-11 0 1.240 1.230 1.240 1.220 1.370 6,186,000 7,974,600 1.2891 0.678 0.673 0.678 0.667 0.749 11,311,842 0.7050 -8.15%
2006-12-08 0 1.350 1.330 1.360 1.340 1.410 3,582,000 4,914,540 1.3720 0.738 0.727 0.744 0.733 0.771 6,550,116 0.7503 -2.17%
2006-12-07 0 1.380 1.370 1.390 1.370 1.430 4,652,000 6,478,440 1.3926 0.755 0.749 0.760 0.749 0.782 8,506,739 0.7616 -3.50%
2006-12-06 0 1.430 1.420 1.430 1.430 1.450 988,000 1,418,000 1.4352 0.782 0.777 0.782 0.782 0.793 1,806,676 0.7849 0.70%
2006-12-05 0 1.420 1.420 1.430 1.410 1.450 2,238,000 3,187,600 1.4243 0.777 0.777 0.782 0.771 0.793 4,092,451 0.7789 2.90%
2006-12-04 0 1.380 1.380 1.400 1.350 1.400 1,988,000 2,735,880 1.3762 0.755 0.755 0.766 0.738 0.766 3,635,296 0.7526 5.34%
2006-12-01 0 1.310 1.340 1.350 1.290 1.350 1,330,000 1,737,460 1.3064 0.716 0.733 0.738 0.705 0.738 2,432,064 0.7144 -2.96%
2006-11-30 0 1.350 1.280 1.400 1.260 1.400 1,834,000 2,432,900 1.3266 0.738 0.700 0.766 0.689 0.766 3,353,689 0.7254 -4.26%
2006-11-29 0 1.410 1.350 1.410 1.350 1.410 1,042,000 1,415,960 1.3589 0.771 0.738 0.771 0.738 0.771 1,905,422 0.7431 4.44%
2006-11-28 0 1.350 1.300 1.390 1.350 1.400 476,000 661,200 1.3891 0.738 0.711 0.760 0.738 0.766 870,423 0.7596 -4.93%
2006-11-27 0 1.420 1.400 1.420 1.400 1.450 1,904,000 2,694,800 1.4153 0.777 0.766 0.777 0.766 0.793 3,481,692 0.7740 -2.74%
2006-11-24 0 1.460 1.460 1.480 1.400 1.460 1,562,000 2,237,720 1.4326 0.798 0.798 0.809 0.766 0.798 2,856,304 0.7834 0.69%
2006-11-23 0 1.450 1.450 1.470 1.300 1.460 2,670,000 3,764,420 1.4099 0.793 0.793 0.804 0.711 0.798 4,882,415 0.7710 0.69%
2006-11-22 0 1.440 1.440 1.450 1.390 1.440 1,198,000 1,683,520 1.4053 0.787 0.787 0.793 0.760 0.787 2,190,686 0.7685 2.86%
2006-11-21 0 1.400 1.400 1.420 1.360 1.400 746,000 1,032,400 1.3839 0.766 0.766 0.777 0.744 0.766 1,364,150 0.7568 2.19%
2006-11-20 0 1.370 1.390 1.430 1.370 1.430 786,000 1,109,380 1.4114 0.749 0.760 0.782 0.749 0.782 1,437,295 0.7719 -4.20%
2006-11-17 0 1.430 1.430 1.440 1.400 1.450 1,798,000 2,561,520 1.4246 0.782 0.782 0.787 0.766 0.793 3,287,858 0.7791 -1.38%
2006-11-16 0 1.450 1.450 1.460 1.410 1.450 1,080,000 1,540,320 1.4262 0.793 0.793 0.798 0.771 0.793 1,974,909 0.7799 0.00%
2006-11-15 0 1.450 1.450 1.460 1.410 1.430 668,000 950,280 1.4226 0.793 0.793 0.798 0.771 0.782 1,221,518 0.7780 0.00%
2006-11-14 0 1.450 1.450 1.470 1.400 1.480 8,690,000 12,514,540 1.4401 0.793 0.793 0.804 0.766 0.809 15,890,705 0.7875 0.69%
2006-11-13 0 1.440 1.430 1.440 1.420 1.480 1,710,000 2,467,640 1.4431 0.787 0.782 0.787 0.777 0.809 3,126,940 0.7892 -2.70%
2006-11-10 0 1.480 1.490 1.500 1.420 1.500 6,802,000 9,840,060 1.4466 0.809 0.815 0.820 0.777 0.820 12,438,271 0.7911 2.07%
2006-11-09 0 1.450 1.450 1.470 1.450 1.500 3,960,000 5,855,760 1.4787 0.793 0.793 0.804 0.793 0.820 7,241,334 0.8087 -3.33%
2006-11-08 0 1.500 1.480 1.500 1.490 1.580 4,984,000 7,486,220 1.5021 0.820 0.809 0.820 0.815 0.864 9,113,841 0.8214 -3.85%
2006-11-07 0 1.560 1.500 1.560 1.520 1.700 20,530,343 32,619,995 1.5889 0.853 0.820 0.853 0.831 0.930 37,542,190 0.8689 11.43%
2006-11-06 0 1.400 1.400 1.410 1.330 1.410 4,824,000 6,679,540 1.3846 0.766 0.766 0.771 0.727 0.771 8,821,262 0.7572 6.06%
2006-11-03 0 1.320 1.320 1.330 1.310 1.340 4,152,000 5,489,920 1.3222 0.722 0.722 0.727 0.716 0.733 7,592,429 0.7231 0.76%
2006-11-02 0 1.310 1.300 1.310 1.290 1.310 3,258,000 4,251,720 1.3050 0.716 0.711 0.716 0.705 0.716 5,957,643 0.7137 1.55%
2006-11-01 0 1.290 1.290 1.300 1.290 1.300 1,294,000 1,672,840 1.2928 0.705 0.705 0.711 0.705 0.711 2,366,234 0.7070 -0.77%
2006-10-31 0 1.300 1.290 1.300 1.260 1.300 674,000 872,820 1.2950 0.711 0.705 0.711 0.689 0.711 1,232,490 0.7082 2.36%
2006-10-27 0 1.270 1.260 1.280 1.220 1.270 414,000 514,560 1.2429 0.695 0.689 0.700 0.667 0.695 757,049 0.6797 5.83%
2006-10-26 0 1.200 1.190 1.220 1.170 1.200 162,000 194,020 1.1977 0.656 0.651 0.667 0.640 0.656 296,236 0.6549 0.00%
2006-10-25 0 1.200 1.190 1.200 1.190 1.250 1,084,000 1,303,040 1.2021 0.656 0.651 0.656 0.651 0.684 1,982,224 0.6574 -3.23%
2006-10-24 0 1.240 1.240 1.270 1.200 1.250 74,000 89,860 1.2143 0.678 0.678 0.695 0.656 0.684 135,318 0.6641 -0.80%
2006-10-23 0 1.250 1.180 1.250 1.200 1.290 1,808,000 2,227,600 1.2321 0.684 0.645 0.684 0.656 0.705 3,306,144 0.6738 -0.79%
2006-10-20 0 1.260 1.260 1.290 1.240 1.330 7,894,000 10,242,660 1.2975 0.689 0.689 0.705 0.678 0.727 14,435,124 0.7096 -5.26%
2006-10-19 0 1.330 1.330 1.350 1.330 1.330 1,012,000 1,345,960 1.3300 0.727 0.727 0.738 0.727 0.727 1,850,563 0.7273 0.00%
2006-10-18 0 1.330 1.320 1.340 1.300 1.340 788,000 1,041,500 1.3217 0.727 0.722 0.733 0.711 0.733 1,440,952 0.7228 -1.48%
2006-10-17 0 1.350 1.340 1.350 1.330 1.380 864,000 1,162,100 1.3450 0.738 0.733 0.738 0.727 0.755 1,579,927 0.7355 -3.57%
2006-10-16 0 1.400 1.390 1.400 1.380 1.410 320,000 446,100 1.3941 0.766 0.760 0.766 0.755 0.771 585,158 0.7624 0.72%
2006-10-13 0 1.390 1.390 1.400 1.390 1.400 260,000 363,500 1.3981 0.760 0.760 0.766 0.760 0.766 475,441 0.7646 -0.71%
2006-10-12 0 1.400 1.390 1.400 1.380 1.400 186,000 260,280 1.3994 0.766 0.760 0.766 0.755 0.766 340,123 0.7653 0.72%
2006-10-11 0 1.390 1.390 1.400 1.390 1.420 952,000 1,333,800 1.4011 0.760 0.760 0.766 0.760 0.777 1,740,846 0.7662 -4.79%
2006-10-10 0 1.460 1.430 1.460 1.460 1.500 200,000 294,880 1.4744 0.798 0.782 0.798 0.798 0.820 365,724 0.8063 -2.67%
2006-10-09 0 1.500 1.420 1.500 1.400 1.500 568,000 802,420 1.4127 0.820 0.777 0.820 0.766 0.820 1,038,656 0.7726 7.14%
2006-10-06 0 1.400 1.400 1.420 1.400 1.430 1,378,000 1,941,840 1.4092 0.766 0.766 0.777 0.766 0.782 2,519,838 0.7706 -1.41%
2006-10-05 0 1.420 1.420 1.470 1.420 1.490 1,430,000 2,087,800 1.4600 0.777 0.777 0.804 0.777 0.815 2,614,926 0.7984 -4.05%
2006-10-04 0 1.480 1.470 1.480 1.470 1.500 416,000 618,320 1.4863 0.809 0.804 0.809 0.804 0.820 760,706 0.8128 -1.99%
2006-10-03 0 1.510 1.500 1.510 1.490 1.530 2,450,000 3,732,700 1.5236 0.826 0.820 0.826 0.815 0.837 4,480,118 0.8332 -1.31%
2006-09-29 0 1.530 1.530 1.540 1.510 1.540 1,042,000 1,592,660 1.5285 0.837 0.837 0.842 0.826 0.842 1,905,422 0.8359 1.32%
2006-09-28 0 1.510 1.510 1.520 1.510 1.510 112,000 169,120 1.5100 0.826 0.826 0.831 0.826 0.826 204,805 0.8258 0.67%
2006-09-27 0 1.500 1.500 1.510 1.500 1.510 626,000 939,480 1.5008 0.820 0.820 0.826 0.820 0.826 1,144,716 0.8207 0.00%
2006-09-26 0 1.500 1.500 1.510 1.500 1.530 2,600,000 3,934,520 1.5133 0.820 0.820 0.826 0.820 0.837 4,754,411 0.8276 -1.32%
2006-09-25 0 1.520 1.510 1.520 1.490 1.530 3,140,000 4,741,360 1.5100 0.831 0.826 0.831 0.815 0.837 5,741,866 0.8258 1.33%
2006-09-22 0 1.500 1.490 1.500 1.350 1.510 5,048,000 7,395,020 1.4649 0.820 0.815 0.820 0.738 0.826 9,230,872 0.8011 11.94%
2006-09-21 0 1.340 1.320 1.400 1.310 1.400 7,346,055 9,899,290 1.3476 0.733 0.722 0.766 0.716 0.766 13,433,141 0.7369 1.52%
2006-09-20 0 1.320 1.310 1.320 1.300 1.320 866,000 1,142,160 1.3189 0.722 0.716 0.722 0.711 0.722 1,583,585 0.7212 -0.75%
2006-09-19 0 1.330 1.320 1.330 1.320 1.360 3,510,000 4,654,560 1.3261 0.727 0.722 0.727 0.722 0.744 6,418,455 0.7252 -1.48%
2006-09-18 0 1.350 1.340 1.350 1.330 1.350 1,473,370 1,984,895 1.3472 0.738 0.733 0.738 0.727 0.738 2,694,233 0.7367 2.27%
2006-09-15 0 1.320 1.310 1.340 1.320 1.390 500,000 672,400 1.3448 0.722 0.716 0.733 0.722 0.760 914,310 0.7354 -2.22%
2006-09-14 0 1.350 1.390 1.400 1.290 1.390 142,000 190,180 1.3393 0.738 0.760 0.766 0.705 0.760 259,664 0.7324 5.47%
2006-09-13 0 1.280 1.280 1.340 1.270 1.300 1,686,000 2,158,800 1.2804 0.700 0.700 0.733 0.695 0.711 3,083,053 0.7002 -5.19%
2006-09-12 0 1.350 1.320 1.350 1.300 1.350 272,000 361,080 1.3275 0.738 0.722 0.738 0.711 0.738 497,385 0.7260 0.00%
2006-09-11 0 1.350 1.300 1.350 1.280 1.350 172,000 228,000 1.3256 0.738 0.711 0.738 0.700 0.738 314,523 0.7249 0.00%
2006-09-08 0 1.350 1.320 1.350 1.320 1.360 1,860,000 2,509,000 1.3489 0.738 0.722 0.738 0.722 0.744 3,401,233 0.7377 -0.74%
2006-09-07 0 1.360 1.350 1.360 1.350 1.380 580,000 785,020 1.3535 0.744 0.738 0.744 0.738 0.755 1,060,599 0.7402 -1.45%
2006-09-06 0 1.380 1.380 1.390 1.330 1.360 2,328,000 3,159,920 1.3574 0.755 0.755 0.760 0.727 0.744 4,257,027 0.7423 1.47%
2006-09-05 0 1.360 1.350 1.390 1.360 1.400 202,000 281,380 1.3930 0.744 0.738 0.760 0.744 0.766 369,381 0.7618 -4.23%
2006-09-04 0 1.420 1.400 1.420 1.380 1.450 916,000 1,308,260 1.4282 0.777 0.766 0.777 0.755 0.793 1,675,016 0.7810 -2.74%
2006-09-01 0 1.460 1.440 1.460 1.390 1.480 5,334,000 7,670,340 1.4380 0.798 0.787 0.798 0.760 0.809 9,753,858 0.7864 7.35%
2006-08-31 0 1.360 1.340 1.370 1.360 1.400 808,000 1,112,360 1.3767 0.744 0.733 0.749 0.744 0.766 1,477,525 0.7529 -2.86%
2006-08-30 0 1.400 1.340 1.400 1.350 1.400 526,000 727,420 1.3829 0.766 0.733 0.766 0.738 0.766 961,854 0.7563 0.00%
2006-08-29 0 1.400 1.390 1.400 1.390 1.410 660,000 923,780 1.3997 0.766 0.760 0.766 0.760 0.771 1,206,889 0.7654 0.72%
2006-08-28 0 1.390 1.380 1.390 1.380 1.430 1,541,965 2,150,892 1.3949 0.760 0.755 0.760 0.755 0.782 2,819,668 0.7628 -4.14%
2006-08-25 0 1.450 1.450 - 1.440 1.460 550,000 800,500 1.4555 0.793 0.793 - 0.787 0.798 1,005,741 0.7959 0.00%
2006-08-24 0 1.450 1.440 1.450 1.440 1.450 898,000 1,305,846 1.4542 0.793 0.787 0.793 0.787 0.793 1,642,101 0.7952 0.00%
2006-08-23 0 1.450 1.440 1.450 1.440 1.470 1,108,000 1,625,660 1.4672 0.793 0.787 0.793 0.787 0.804 2,026,111 0.8024 -1.36%
2006-08-22 0 1.470 1.460 1.480 1.470 1.500 1,418,000 2,104,120 1.4839 0.804 0.798 0.809 0.804 0.820 2,592,983 0.8115 -1.34%
2006-08-21 0 1.490 1.450 1.490 1.480 1.520 1,250,805 1,872,947 1.4974 0.815 0.793 0.815 0.809 0.831 2,287,247 0.8189 0.68%
2006-08-18 0 1.480 1.480 1.490 1.480 1.530 1,246,000 1,892,480 1.5188 0.809 0.809 0.815 0.809 0.837 2,278,460 0.8306 -4.52%
2006-08-17 0 1.550 1.350 1.570 1.550 1.580 614,000 958,520 1.5611 0.848 0.738 0.859 0.848 0.864 1,122,773 0.8537 -2.52%
2006-08-16 0 1.590 1.590 1.600 1.590 1.590 332,000 530,880 1.5990 0.870 0.870 0.875 0.870 0.870 607,102 0.8744 -1.85%
2006-08-15 0 1.620 1.620 1.630 1.620 1.640 90,000 147,000 1.6333 0.886 0.886 0.891 0.886 0.897 164,576 0.8932 -1.22%
2006-08-14 0 1.640 1.640 1.650 1.640 1.650 300,000 494,920 1.6497 0.897 0.897 0.902 0.897 0.902 548,586 0.9022 -0.61%
2006-08-11 0 1.650 1.640 1.650 1.640 1.650 740,000 1,220,300 1.6491 0.902 0.897 0.902 0.897 0.902 1,353,179 0.9018 0.00%
2006-08-10 0 1.650 1.630 1.650 1.650 1.690 1,516,000 2,531,620 1.6699 0.902 0.891 0.902 0.902 0.924 2,772,187 0.9132 -1.79%
2006-08-09 0 1.680 1.680 1.700 1.680 1.690 34,000 57,420 1.6888 0.919 0.919 0.930 0.919 0.924 62,173 0.9236 -0.59%
2006-08-08 0 1.690 1.690 1.700 1.690 1.700 44,000 74,740 1.6986 0.924 0.924 0.930 0.924 0.930 80,459 0.9289 -0.59%
2006-08-07 0 1.700 1.690 1.720 1.700 1.700 10,000 17,000 1.7000 0.930 0.924 0.941 0.930 0.930 18,286 0.9297 0.00%
2006-08-04 0 1.700 1.690 1.740 1.680 1.710 408,000 693,020 1.6986 0.930 0.924 0.952 0.919 0.935 746,077 0.9289 -1.16%
2006-08-03 0 1.720 1.710 1.740 1.720 1.720 130,000 223,600 1.7200 0.941 0.935 0.952 0.941 0.941 237,721 0.9406 -0.58%
2006-08-02 0 1.730 1.730 1.740 1.730 1.730 10,000 17,300 1.7300 0.946 0.946 0.952 0.946 0.946 18,286 0.9461 -0.57%
2006-08-01 0 1.740 1.720 1.740 - - 0 0 - 0.952 0.941 0.952 - - 0 - 0.00%
2006-07-31 0 1.740 1.740 1.750 1.740 1.750 260,000 454,400 1.7477 0.952 0.952 0.957 0.952 0.957 475,441 0.9557 -1.14%
2006-07-28 0 1.760 1.720 1.770 1.750 1.760 220,000 386,000 1.7545 0.962 0.941 0.968 0.957 0.962 402,296 0.9595 0.57%
2006-07-27 0 1.750 1.750 1.760 1.750 1.750 184,000 322,000 1.7500 0.957 0.957 0.962 0.957 0.957 336,466 0.9570 -1.13%
2006-07-26 0 1.770 1.720 1.770 1.770 1.770 6,000 10,620 1.7700 0.968 0.941 0.968 0.968 0.968 10,972 0.9679 1.72%
2006-07-25 0 1.740 1.730 1.790 1.720 1.750 1,038,000 1,799,300 1.7334 0.952 0.946 0.979 0.941 0.957 1,898,107 0.9479 -0.57%
2006-07-24 0 1.750 1.750 1.790 1.650 1.770 490,000 860,100 1.7553 0.957 0.957 0.979 0.902 0.968 896,024 0.9599 2.94%
2006-07-21 0 1.700 1.700 1.720 1.680 1.720 676,000 1,156,140 1.7103 0.930 0.930 0.941 0.919 0.941 1,236,147 0.9353 -2.86%
2006-07-20 0 1.750 1.750 1.770 1.730 1.770 1,090,000 1,910,480 1.7527 0.957 0.957 0.968 0.946 0.968 1,993,195 0.9585 2.94%
2006-07-19 0 1.700 1.700 1.710 1.700 1.720 810,000 1,377,280 1.7003 0.930 0.930 0.935 0.930 0.941 1,481,182 0.9299 -1.16%
2006-07-18 0 1.720 1.710 1.720 1.700 1.720 2,054,000 3,493,280 1.7007 0.941 0.935 0.941 0.930 0.941 3,755,985 0.9301 1.18%
2006-07-17 0 1.700 1.700 1.710 1.700 1.710 2,460,000 4,183,680 1.7007 0.930 0.930 0.935 0.930 0.935 4,498,405 0.9300 1.19%
2006-07-14 0 1.680 1.680 1.720 1.670 1.690 254,000 426,320 1.6784 0.919 0.919 0.941 0.913 0.924 464,469 0.9179 -0.59%
2006-07-13 0 1.690 1.690 1.700 1.690 1.700 680,000 1,155,200 1.6988 0.924 0.924 0.930 0.924 0.930 1,243,461 0.9290 -1.17%
2006-07-12 0 1.710 1.700 1.710 1.700 1.720 3,622,000 6,163,200 1.7016 0.935 0.930 0.935 0.930 0.941 6,623,261 0.9305 0.59%
2006-07-11 0 1.700 1.700 1.750 1.700 1.720 38,000 64,940 1.7089 0.930 0.930 0.957 0.930 0.941 69,488 0.9346 -5.03%
2006-07-10 0 1.790 1.760 1.790 1.720 1.790 136,000 238,980 1.7572 0.979 0.962 0.979 0.941 0.979 248,692 0.9609 4.07%
2006-07-07 0 1.720 1.690 1.730 1.720 1.720 20,000 34,400 1.7200 0.941 0.924 0.946 0.941 0.941 36,572 0.9406 2.38%
2006-07-06 0 1.680 1.680 1.730 1.680 1.690 56,000 94,280 1.6836 0.919 0.919 0.946 0.919 0.924 102,403 0.9207 -1.75%
2006-07-05 0 1.710 1.680 1.710 - - 0 0 - 0.935 0.919 0.935 - - 0 - -1.16%
2006-07-04 0 1.730 1.720 1.740 1.730 1.750 1,370,000 2,384,100 1.7402 0.946 0.941 0.952 0.946 0.957 2,505,209 0.9517 -1.14%
2006-07-03 0 1.750 1.700 1.750 1.740 1.750 330,000 576,500 1.7470 0.957 0.930 0.957 0.952 0.957 603,445 0.9553 1.16%
2006-06-30 0 1.730 1.730 1.750 1.670 1.730 1,454,000 2,435,080 1.6747 0.946 0.946 0.957 0.913 0.946 2,658,813 0.9159 1.17%
2006-06-29 0 1.710 1.710 1.720 1.680 1.720 1,034,000 1,761,480 1.7036 0.935 0.935 0.941 0.919 0.941 1,890,793 0.9316 1.18%
2006-06-28 0 1.690 1.690 1.700 1.680 1.700 836,000 1,409,440 1.6859 0.924 0.924 0.930 0.919 0.930 1,528,726 0.9220 -0.59%
2006-06-27 0 1.700 1.690 1.700 1.700 1.720 1,532,000 2,608,500 1.7027 0.930 0.924 0.930 0.930 0.941 2,801,445 0.9311 1.19%
2006-06-26 0 1.680 1.680 1.690 1.680 1.700 202,000 341,580 1.6910 0.919 0.919 0.924 0.919 0.930 369,381 0.9247 -0.59%
2006-06-23 0 1.690 1.690 1.700 1.600 1.720 1,180,000 1,984,740 1.6820 0.924 0.924 0.930 0.875 0.941 2,157,771 0.9198 7.64%
2006-06-22 0 1.570 1.570 1.620 1.560 1.640 2,072,000 3,259,680 1.5732 0.859 0.859 0.886 0.853 0.897 3,788,900 0.8603 1.29%
2006-06-21 0 1.550 1.530 1.550 1.540 1.560 954,000 1,477,040 1.5483 0.848 0.837 0.848 0.842 0.853 1,744,503 0.8467 0.00%
2006-06-20 0 1.550 1.530 1.590 1.550 1.620 1,676,000 2,651,840 1.5822 0.848 0.837 0.870 0.848 0.886 3,064,767 0.8653 -4.91%
2006-06-19 0 1.630 1.620 1.630 1.630 1.660 1,004,000 1,643,640 1.6371 0.891 0.886 0.891 0.891 0.908 1,835,934 0.8953 -1.81%
2006-06-16 0 1.660 1.650 1.660 1.580 1.680 3,962,000 6,417,600 1.6198 0.908 0.902 0.908 0.864 0.919 7,244,991 0.8858 7.10%
2006-06-15 0 1.550 1.540 1.560 1.550 1.580 2,404,000 3,745,160 1.5579 0.848 0.842 0.853 0.848 0.864 4,396,002 0.8519 -1.27%
2006-06-14 0 1.570 1.550 1.570 1.570 1.570 300,000 471,000 1.5700 0.859 0.848 0.859 0.859 0.859 548,586 0.8586 2.61%
2006-06-13 0 1.530 1.520 1.540 1.500 1.570 92,000 140,220 1.5241 0.837 0.831 0.842 0.820 0.859 168,233 0.8335 -2.55%
2006-06-12 0 1.570 1.540 1.570 1.550 1.650 332,000 517,640 1.5592 0.859 0.842 0.859 0.848 0.902 607,102 0.8526 -1.87%
2006-06-09 0 1.600 1.570 1.600 1.530 1.610 1,086,000 1,723,800 1.5873 0.875 0.859 0.875 0.837 0.880 1,985,881 0.8680 3.90%
2006-06-08 0 1.540 1.510 1.530 1.400 1.660 742,000 1,155,020 1.5566 0.842 0.826 0.837 0.766 0.908 1,356,836 0.8513 -10.47%
2006-06-07 0 1.720 1.720 1.740 1.700 1.770 1,244,000 2,177,800 1.7506 0.941 0.941 0.952 0.930 0.968 2,274,803 0.9574 -4.44%
2006-06-06 0 1.800 1.700 1.800 1.750 1.800 860,000 1,516,000 1.7628 0.984 0.930 0.984 0.957 0.984 1,572,613 0.9640 0.00%
2006-06-05 0 1.800 1.710 1.840 1.720 1.800 154,000 274,700 1.7838 0.984 0.935 1.006 0.941 0.984 281,607 0.9755 -3.23%
2006-06-02 0 1.860 1.800 2.000 1.720 1.860 742,000 1,379,040 1.8585 1.017 0.984 1.094 0.941 1.017 1,356,836 1.0164 1.09%
2006-06-01 0 1.840 1.800 1.840 1.830 1.850 500,000 923,000 1.8460 1.006 0.984 1.006 1.001 1.012 914,310 1.0095 -0.54%
2006-05-30 0 1.850 1.830 1.850 1.840 1.870 1,368,000 2,540,700 1.8572 1.012 1.001 1.012 1.006 1.023 2,501,552 1.0156 -2.63%
2006-05-29 0 1.900 1.900 2.000 1.900 1.900 10,000 19,000 1.9000 1.039 1.039 1.094 1.039 1.039 18,286 1.0390 -1.04%
2006-05-26 0 1.920 1.880 1.920 1.870 1.920 1,954,000 3,689,660 1.8883 1.050 1.028 1.050 1.023 1.050 3,573,123 1.0326 1.05%
2006-05-25 0 1.900 1.850 1.900 - - 1,500,000 2,805,000 1.8700 1.039 1.012 1.039 - - 2,742,930 1.0226 0.00%
2006-05-24 0 1.900 1.870 1.910 1.900 1.940 1,600,000 3,055,780 1.9099 1.039 1.023 1.045 1.039 1.061 2,925,792 1.0444 0.00%
2006-05-23 0 1.900 1.850 1.950 1.700 2.000 1,261,000 2,371,830 1.8809 1.039 1.012 1.066 0.930 1.094 2,305,889 1.0286 2.15%
2006-05-22 0 1.860 1.800 1.890 1.800 2.025 370,000 721,980 1.9513 1.017 0.984 1.034 0.984 1.107 676,589 1.0671 -11.43%
2006-05-19 0 2.100 2.100 2.125 2.025 2.100 676,000 1,403,450 2.0761 1.148 1.148 1.162 1.107 1.148 1,236,147 1.1353 1.20%
2006-05-18 0 2.075 2.075 2.100 2.075 2.075 40,000 83,000 2.0750 1.135 1.135 1.148 1.135 1.135 73,145 1.1347 -3.49%
2006-05-17 0 2.150 2.125 2.150 2.125 2.150 3,242,000 6,968,300 2.1494 1.176 1.162 1.176 1.162 1.176 5,928,385 1.1754 0.00%
2006-05-16 0 2.150 2.125 2.175 2.150 2.175 2,226,000 4,786,500 2.1503 1.176 1.162 1.189 1.176 1.189 4,070,507 1.1759 0.00%
2006-05-15 0 2.150 2.150 2.300 2.000 2.150 2,160,000 4,575,300 2.1182 1.176 1.176 1.258 1.094 1.176 3,949,819 1.1584 2.38%
2006-05-12 0 2.100 2.100 2.125 2.000 2.100 674,000 1,406,050 2.0861 1.148 1.148 1.162 1.094 1.148 1,232,490 1.1408 -1.18%
2006-05-11 0 2.125 2.075 2.125 2.025 2.150 2,664,000 5,641,900 2.1178 1.162 1.135 1.162 1.107 1.176 4,871,443 1.1582 -1.16%
2006-05-10 0 2.150 2.150 2.175 2.125 2.150 620,000 1,331,750 2.1480 1.176 1.176 1.189 1.162 1.176 1,133,744 1.1746 -1.15%
2006-05-09 0 2.175 2.175 2.200 2.150 2.250 3,286,000 7,226,050 2.1990 1.189 1.189 1.203 1.176 1.230 6,008,844 1.2026 -1.14%
2006-05-08 0 2.200 2.175 2.200 2.175 2.300 7,748,000 17,085,400 2.2051 1.203 1.189 1.203 1.189 1.258 14,168,146 1.2059 7.32%
2006-05-04 0 2.050 2.025 2.050 2.025 2.100 1,186,000 2,436,850 2.0547 1.121 1.107 1.121 1.107 1.148 2,168,743 1.1236 -3.53%
2006-05-03 0 2.125 2.125 2.150 2.100 2.125 1,180,000 2,484,650 2.1056 1.162 1.162 1.176 1.148 1.162 2,157,771 1.1515 0.00%
2006-05-02 0 2.125 2.100 2.125 2.100 2.125 1,820,000 3,865,150 2.1237 1.162 1.148 1.162 1.148 1.162 3,328,088 1.1614 0.00%
2006-04-28 0 2.125 2.150 2.200 2.100 2.150 618,000 1,312,750 2.1242 1.162 1.176 1.203 1.148 1.176 1,130,087 1.1616 0.00%
2006-04-27 0 2.125 2.125 2.175 2.050 2.200 1,824,000 3,832,850 2.1013 1.162 1.162 1.189 1.121 1.203 3,335,402 1.1491 0.00%
2006-04-26 0 2.125 2.100 2.150 2.100 2.225 690,000 1,493,000 2.1638 1.162 1.148 1.176 1.148 1.217 1,261,748 1.1833 -4.49%
2006-04-25 0 2.225 2.175 2.225 2.175 2.250 1,082,000 2,387,200 2.2063 1.217 1.189 1.217 1.189 1.230 1,978,567 1.2065 0.00%
2006-04-24 0 2.225 2.200 2.225 2.100 2.325 4,150,000 9,383,650 2.2611 1.217 1.203 1.217 1.148 1.271 7,588,772 1.2365 -3.26%
2006-04-21 0 2.300 2.300 2.325 2.300 2.400 3,510,000 8,116,650 2.3124 1.258 1.258 1.271 1.258 1.312 6,418,455 1.2646 -4.17%
2006-04-20 0 2.400 2.350 2.400 2.275 2.400 1,484,000 3,492,400 2.3534 1.312 1.285 1.312 1.244 1.312 2,713,672 1.2870 0.00%
2006-04-19 0 2.400 2.375 2.400 2.375 2.450 2,970,000 7,172,400 2.4149 1.312 1.299 1.312 1.299 1.340 5,431,001 1.3206 3.23%
2006-04-18 0 2.325 2.325 2.375 2.325 2.550 1,022,000 2,481,700 2.4283 1.271 1.271 1.299 1.271 1.394 1,868,849 1.3279 -7.00%
2006-04-13 0 2.500 2.500 2.525 2.375 2.500 3,714,000 9,117,150 2.4548 1.367 1.367 1.381 1.299 1.367 6,791,494 1.3424 4.17%
2006-04-12 0 2.400 2.375 2.400 2.375 2.400 1,856,000 4,443,950 2.3944 1.312 1.299 1.312 1.299 1.312 3,393,918 1.3094 0.00%
2006-04-11 0 2.400 2.375 2.425 2.325 2.500 4,366,000 10,547,950 2.4159 1.312 1.299 1.326 1.271 1.367 7,983,754 1.3212 1.05%
2006-04-10 0 2.375 2.350 2.400 2.325 2.425 3,360,000 7,944,300 2.3644 1.299 1.285 1.312 1.271 1.326 6,144,162 1.2930 2.15%
2006-04-07 0 2.325 2.300 2.325 2.300 2.450 1,962,000 4,638,700 2.3643 1.271 1.258 1.271 1.258 1.340 3,587,752 1.2929 -5.10%
2006-04-06 0 2.450 2.425 2.450 2.225 2.475 9,766,000 23,548,750 2.4113 1.340 1.326 1.340 1.217 1.353 17,858,300 1.3186 11.36%
2006-04-04 0 2.200 2.200 2.225 2.100 2.200 1,696,000 3,635,850 2.1438 1.203 1.203 1.217 1.148 1.203 3,101,339 1.1723 3.53%
2006-04-03 0 2.125 2.125 2.150 2.125 2.150 258,000 548,500 2.1260 1.162 1.162 1.176 1.162 1.176 471,784 1.1626 0.00%
2006-03-31 0 2.125 2.125 2.175 2.100 2.225 1,060,000 2,272,600 2.1440 1.162 1.162 1.189 1.148 1.217 1,938,337 1.1724 0.00%
2006-03-30 0 2.125 2.125 2.150 2.125 2.175 336,000 722,750 2.1510 1.162 1.162 1.176 1.162 1.189 614,416 1.1763 -2.30%
2006-03-29 0 2.175 2.150 2.175 2.125 2.175 186,000 401,300 2.1575 1.189 1.176 1.189 1.162 1.189 340,123 1.1799 0.00%
2006-03-28 0 2.175 2.125 2.200 2.150 2.200 728,000 1,584,400 2.1764 1.189 1.162 1.203 1.176 1.203 1,331,235 1.1902 -2.25%
2006-03-27 0 2.225 2.200 2.225 2.175 2.275 2,774,000 6,174,000 2.2257 1.217 1.203 1.217 1.189 1.244 5,072,591 1.2171 1.14%
2006-03-24 0 2.200 2.150 2.200 2.075 2.200 1,180,000 2,524,650 2.1395 1.203 1.176 1.203 1.135 1.203 2,157,771 1.1700 4.76%
2006-03-23 0 2.100 2.100 2.150 2.050 2.150 1,256,000 2,633,350 2.0966 1.148 1.148 1.176 1.121 1.176 2,296,746 1.1466 -2.33%
2006-03-22 0 2.150 2.125 2.150 2.125 2.200 498,000 1,074,500 2.1576 1.176 1.162 1.176 1.162 1.203 910,653 1.1799 -2.27%
2006-03-21 0 2.200 2.200 2.250 2.175 2.200 730,000 1,604,250 2.1976 1.203 1.203 1.230 1.189 1.203 1,334,892 1.2018 0.00%
2006-03-20 0 2.200 2.175 2.200 2.175 2.200 202,000 443,900 2.1975 1.203 1.189 1.203 1.189 1.203 369,381 1.2017 0.00%
2006-03-17 0 2.200 2.175 2.200 2.150 2.250 2,318,000 5,102,150 2.2011 1.203 1.189 1.203 1.176 1.230 4,238,741 1.2037 0.00%
2006-03-16 0 2.200 2.150 2.200 2.175 2.200 736,000 1,607,900 2.1846 1.203 1.176 1.203 1.189 1.203 1,345,864 1.1947 0.00%
2006-03-15 0 2.200 2.175 2.200 2.150 2.200 698,000 1,533,100 2.1964 1.203 1.189 1.203 1.176 1.203 1,276,377 1.2011 -2.22%
2006-03-14 0 2.250 2.250 2.275 2.250 2.300 486,000 1,096,700 2.2566 1.230 1.230 1.244 1.230 1.258 888,709 1.2340 -2.17%
2006-03-13 0 2.300 2.300 2.325 2.125 2.325 2,488,000 5,670,100 2.2790 1.258 1.258 1.271 1.162 1.271 4,549,606 1.2463 6.98%
2006-03-10 0 2.150 2.150 2.175 2.100 2.175 972,000 2,069,100 2.1287 1.176 1.176 1.189 1.148 1.189 1,777,418 1.1641 1.18%
2006-03-09 0 2.125 2.100 2.150 2.100 2.200 4,106,000 8,772,300 2.1365 1.162 1.148 1.176 1.148 1.203 7,508,313 1.1683 -3.41%
2006-03-08 0 2.200 2.150 2.200 2.075 2.200 3,114,000 6,693,200 2.1494 1.203 1.176 1.203 1.135 1.203 5,694,322 1.1754 4.76%
2006-03-07 0 2.100 2.100 2.150 2.075 2.300 2,180,000 4,811,350 2.2070 1.148 1.148 1.176 1.135 1.258 3,986,391 1.2069 -7.69%
2006-03-06 0 2.275 2.250 2.275 2.200 2.325 1,968,000 4,456,600 2.2645 1.244 1.230 1.244 1.203 1.271 3,598,724 1.2384 -2.15%
2006-03-03 0 2.325 2.300 2.325 2.300 2.350 1,400,000 3,255,450 2.3253 1.271 1.258 1.271 1.258 1.285 2,560,068 1.2716 0.00%
2006-03-02 0 2.325 2.325 2.350 2.325 2.375 3,762,000 8,691,100 2.3102 1.271 1.271 1.285 1.271 1.299 6,879,267 1.2634 0.00%
2006-03-01 0 2.325 2.325 2.350 2.300 2.350 9,186,000 21,260,700 2.3145 1.271 1.271 1.285 1.258 1.285 16,797,701 1.2657 -5.10%
2006-02-28 0 2.450 2.375 2.450 2.300 2.450 3,674,000 8,814,700 2.3992 1.340 1.299 1.340 1.258 1.340 6,718,349 1.3120 -2.00%
2006-02-27 0 2.500 2.475 2.500 2.400 2.500 2,310,000 5,722,250 2.4772 1.367 1.353 1.367 1.312 1.367 4,224,112 1.3547 2.04%
2006-02-24 0 2.450 2.450 2.500 2.350 2.500 13,084,000 31,463,100 2.4047 1.340 1.340 1.367 1.285 1.367 23,925,660 1.3150 5.38%
2006-02-23 0 2.325 2.300 2.325 2.200 2.325 4,766,000 10,843,000 2.2751 1.271 1.258 1.271 1.203 1.271 8,715,202 1.2441 4.49%
2006-02-22 0 2.225 2.200 2.225 2.200 2.300 5,518,000 12,251,600 2.2203 1.217 1.203 1.217 1.203 1.258 10,090,324 1.2142 1.14%
2006-02-21 0 2.200 2.150 2.200 2.050 2.225 3,606,000 7,750,200 2.1493 1.203 1.176 1.203 1.121 1.217 6,594,003 1.1753 7.32%
2006-02-20 0 2.050 2.025 2.050 1.970 2.100 3,202,000 6,507,360 2.0323 1.121 1.107 1.121 1.077 1.148 5,855,240 1.1114 3.02%
2006-02-17 0 1.990 1.970 1.990 1.970 2.125 4,092,000 8,302,880 2.0291 1.088 1.077 1.088 1.077 1.162 7,482,712 1.1096 -4.10%
2006-02-16 0 2.075 2.050 2.075 2.025 2.075 3,356,000 6,890,950 2.0533 1.135 1.121 1.135 1.107 1.135 6,136,848 1.1229 0.00%
2006-02-15 0 2.075 2.050 2.075 1.950 2.250 3,188,000 6,652,340 2.0867 1.135 1.121 1.135 1.066 1.230 5,829,640 1.1411 -3.49%
2006-02-14 0 2.150 2.175 2.200 2.100 2.225 4,782,000 10,241,100 2.1416 1.176 1.189 1.203 1.148 1.217 8,744,459 1.1712 3.61%
2006-02-13 0 2.075 2.075 2.125 2.000 2.300 10,632,000 22,584,150 2.1242 1.135 1.135 1.162 1.094 1.258 19,441,885 1.1616 2.47%
2006-02-10 0 2.025 2.025 2.050 1.830 2.075 13,254,000 25,834,380 1.9492 1.107 1.107 1.121 1.001 1.135 24,236,526 1.0659 9.46%
2006-02-09 0 1.850 1.840 1.850 1.800 1.860 8,828,000 15,999,220 1.8123 1.012 1.006 1.012 0.984 1.017 16,143,055 0.9911 2.78%
2006-02-08 0 1.800 1.780 1.800 1.770 1.810 3,740,000 6,729,200 1.7993 0.984 0.973 0.984 0.968 0.990 6,839,038 0.9839 0.00%
2006-02-07 0 1.800 1.790 1.800 1.790 1.900 4,758,000 8,678,040 1.8239 0.984 0.979 0.984 0.979 1.039 8,700,573 0.9974 -1.64%
2006-02-06 0 1.830 1.840 1.850 1.740 1.840 5,520,000 9,851,820 1.7848 1.001 1.006 1.012 0.952 1.006 10,093,981 0.9760 5.17%
2006-02-03 0 1.740 1.720 1.750 1.700 1.760 852,000 1,483,020 1.7406 0.952 0.941 0.957 0.930 0.962 1,557,984 0.9519 0.00%
2006-02-02 0 1.740 1.740 1.760 1.700 1.800 24,376,000 42,362,760 1.7379 0.952 0.952 0.962 0.930 0.984 44,574,434 0.9504 -1.69%
2006-02-01 0 1.770 1.750 1.770 1.740 1.800 4,888,000 8,641,360 1.7679 0.968 0.957 0.968 0.952 0.984 8,938,293 0.9668 7.27%
2006-01-27 0 1.650 1.650 1.730 1.650 1.750 462,000 795,000 1.7208 0.902 0.902 0.946 0.902 0.957 844,822 0.9410 -4.62%
2006-01-26 0 1.730 1.730 1.750 1.730 1.760 448,000 781,420 1.7442 0.946 0.946 0.957 0.946 0.962 819,222 0.9539 -1.70%
2006-01-25 0 1.760 1.760 1.770 1.730 1.840 4,530,000 8,110,400 1.7904 0.962 0.962 0.968 0.946 1.006 8,283,647 0.9791 0.00%
2006-01-24 0 1.760 1.750 1.760 1.630 1.780 4,066,000 6,853,440 1.6855 0.962 0.957 0.962 0.891 0.973 7,435,168 0.9218 6.67%
2006-01-23 0 1.650 1.650 1.670 1.630 1.660 770,000 1,269,420 1.6486 0.902 0.902 0.913 0.891 0.908 1,408,037 0.9016 -2.37%
2006-01-20 0 1.690 1.680 1.690 1.660 1.760 12,292,000 20,776,520 1.6902 0.924 0.919 0.924 0.908 0.962 22,477,394 0.9243 -5.06%
2006-01-19 0 1.780 1.780 1.790 1.730 1.800 4,220,000 7,389,580 1.7511 0.973 0.973 0.979 0.946 0.984 7,716,775 0.9576 0.00%
2006-01-18 0 1.780 1.760 1.780 1.730 1.810 9,106,000 15,945,260 1.7511 0.973 0.962 0.973 0.946 0.990 16,651,411 0.9576 -1.11%
2006-01-17 0 1.800 1.760 1.780 1.600 1.830 16,178,000 27,918,680 1.7257 0.984 0.962 0.973 0.875 1.001 29,583,410 0.9437 10.43%
2006-01-16 0 1.630 1.620 1.630 1.600 1.730 3,446,000 5,689,780 1.6511 0.891 0.886 0.891 0.875 0.946 6,301,424 0.9029 0.62%
2006-01-13 0 1.620 1.570 1.630 1.600 1.630 606,000 972,700 1.6051 0.886 0.859 0.891 0.875 0.891 1,108,144 0.8778 1.89%
2006-01-12 0 1.590 1.590 1.600 1.550 1.600 872,000 1,374,400 1.5761 0.870 0.870 0.875 0.848 0.875 1,594,556 0.8619 1.27%
2006-01-11 0 1.570 1.550 1.580 1.570 1.600 1,948,000 3,104,480 1.5937 0.859 0.848 0.864 0.859 0.875 3,562,151 0.8715 1.29%
2006-01-10 0 1.550 1.540 1.550 1.520 1.550 680,000 1,048,740 1.5423 0.848 0.842 0.848 0.831 0.848 1,243,461 0.8434 1.97%
2006-01-09 0 1.520 1.510 1.540 1.500 1.560 378,000 576,600 1.5254 0.831 0.826 0.842 0.820 0.853 691,218 0.8342 -2.56%
2006-01-06 0 1.560 1.560 1.600 - - 0 0 - 0.853 0.853 0.875 - - 0 - 0.00%
2006-01-05 0 1.560 1.560 1.580 1.560 1.620 762,000 1,223,340 1.6054 0.853 0.853 0.864 0.853 0.886 1,393,408 0.8779 0.65%
2006-01-04 0 1.550 1.550 1.580 1.550 1.550 40,000 62,000 1.5500 0.848 0.848 0.864 0.848 0.848 73,145 0.8476 0.00%
2006-01-03 0 1.550 1.550 1.590 1.530 1.550 122,000 189,020 1.5493 0.848 0.848 0.870 0.837 0.848 223,092 0.8473 0.00%
2005-12-30 0 1.550 1.550 1.560 1.550 1.550 70,000 108,500 1.5500 0.848 0.848 0.853 0.848 0.848 128,003 0.8476 0.00%
2005-12-29 0 1.550 1.550 1.560 1.540 1.560 456,000 705,560 1.5473 0.848 0.848 0.853 0.842 0.853 833,851 0.8461 0.65%
2005-12-28 0 1.540 1.540 1.570 1.540 1.570 100,000 156,100 1.5610 0.842 0.842 0.859 0.842 0.859 182,862 0.8536 -2.53%
2005-12-23 0 1.580 1.560 1.580 1.520 1.580 102,000 159,680 1.5655 0.864 0.853 0.864 0.831 0.864 186,519 0.8561 0.00%
2005-12-22 0 1.580 1.540 1.560 1.500 1.600 872,000 1,342,060 1.5391 0.864 0.842 0.853 0.820 0.875 1,594,556 0.8417 -1.25%
2005-12-21 0 1.600 1.590 1.600 1.570 1.600 236,000 373,400 1.5822 0.875 0.870 0.875 0.859 0.875 431,554 0.8652 0.00%
2005-12-20 0 1.600 1.580 1.630 1.600 1.620 408,000 652,880 1.6002 0.875 0.864 0.891 0.875 0.886 746,077 0.8751 -1.23%
2005-12-19 0 1.620 1.620 1.630 1.600 1.620 24,000 38,680 1.6117 0.886 0.886 0.891 0.875 0.886 43,887 0.8814 1.25%
2005-12-16 0 1.600 1.580 1.600 1.590 1.610 1,048,000 1,681,900 1.6049 0.875 0.864 0.875 0.870 0.880 1,916,393 0.8776 -0.62%
2005-12-15 0 1.610 1.610 1.620 1.600 1.610 376,000 602,680 1.6029 0.880 0.880 0.886 0.875 0.880 687,561 0.8765 -0.62%
2005-12-14 0 1.620 1.610 1.630 1.610 1.620 300,000 485,780 1.6193 0.886 0.880 0.891 0.880 0.886 548,586 0.8855 0.00%
2005-12-13 0 1.620 1.620 1.630 1.620 1.620 454,000 736,280 1.6218 0.886 0.886 0.891 0.886 0.886 830,193 0.8869 0.00%
2005-12-12 0 1.620 1.620 1.650 1.620 1.650 3,550,000 5,797,564 1.6331 0.886 0.886 0.902 0.886 0.902 6,491,600 0.8931 0.00%
2005-12-09 0 1.620 1.610 1.620 1.600 1.650 1,688,000 2,755,740 1.6325 0.886 0.880 0.886 0.875 0.902 3,086,710 0.8928 0.00%
2005-12-08 0 1.620 1.610 1.620 1.620 1.650 2,898,000 4,743,380 1.6368 0.886 0.880 0.886 0.886 0.902 5,299,340 0.8951 -1.82%
2005-12-07 0 1.650 1.640 1.650 1.630 1.690 946,000 1,559,720 1.6488 0.902 0.897 0.902 0.891 0.924 1,729,874 0.9016 0.00%
2005-12-06 0 1.650 1.650 1.670 1.630 1.690 922,000 1,523,340 1.6522 0.902 0.902 0.913 0.891 0.924 1,685,987 0.9035 0.00%
2005-12-05 0 1.650 1.650 1.670 1.580 1.700 3,356,000 5,501,920 1.6394 0.902 0.902 0.913 0.864 0.930 6,136,848 0.8965 4.43%
2005-12-02 0 1.580 1.580 1.600 1.500 1.610 6,040,000 9,499,120 1.5727 0.864 0.864 0.875 0.820 0.880 11,044,863 0.8600 6.76%
2005-12-01 0 1.480 1.480 1.510 1.460 1.520 6,272,000 9,386,180 1.4965 0.809 0.809 0.826 0.798 0.831 11,469,103 0.8184 1.37%
2005-11-30 0 1.460 1.450 1.470 1.420 1.500 4,218,000 6,162,040 1.4609 0.798 0.793 0.804 0.777 0.820 7,713,118 0.7989 5.80%
2005-11-29 0 1.380 1.380 1.400 1.380 1.400 350,000 484,640 1.3847 0.755 0.755 0.766 0.755 0.766 640,017 0.7572 -1.43%
2005-11-28 0 1.400 1.390 1.400 1.380 1.400 720,000 998,960 1.3874 0.766 0.760 0.766 0.755 0.766 1,316,606 0.7587 2.19%
2005-11-25 0 1.370 1.370 1.390 1.370 1.390 232,000 320,420 1.3811 0.749 0.749 0.760 0.749 0.760 424,240 0.7553 -0.72%
2005-11-24 0 1.380 1.360 1.390 1.360 1.380 1,594,000 2,195,580 1.3774 0.755 0.744 0.760 0.744 0.755 2,914,820 0.7532 2.22%
2005-11-23 0 1.350 1.330 1.350 1.340 1.350 536,000 719,960 1.3432 0.738 0.727 0.738 0.733 0.738 980,140 0.7345 0.75%
2005-11-22 0 1.340 1.330 1.340 1.340 1.340 82,000 109,880 1.3400 0.733 0.727 0.733 0.733 0.733 149,947 0.7328 0.00%
2005-11-21 0 1.340 1.330 1.340 1.330 1.340 78,000 104,240 1.3364 0.733 0.727 0.733 0.727 0.733 142,632 0.7308 -0.74%
2005-11-18 0 1.350 1.340 1.350 1.350 1.350 10,000 13,500 1.3500 0.738 0.733 0.738 0.738 0.738 18,286 0.7383 0.75%
2005-11-17 0 1.340 1.320 1.340 1.330 1.340 174,000 232,260 1.3348 0.733 0.722 0.733 0.727 0.733 318,180 0.7300 0.00%
2005-11-16 0 1.340 1.330 1.340 1.330 1.340 124,000 166,040 1.3390 0.733 0.727 0.733 0.727 0.733 226,749 0.7323 0.00%
2005-11-15 0 1.340 1.320 1.340 1.320 1.340 676,000 894,840 1.3237 0.733 0.722 0.733 0.722 0.733 1,236,147 0.7239 0.75%
2005-11-14 0 1.330 1.320 1.330 1.320 1.350 2,892,000 3,822,220 1.3217 0.727 0.722 0.727 0.722 0.738 5,288,368 0.7228 -1.48%
2005-11-11 0 1.350 1.340 1.350 1.330 1.360 3,630,000 4,923,840 1.3564 0.738 0.733 0.738 0.727 0.744 6,637,890 0.7418 1.50%
2005-11-10 0 1.330 1.320 1.330 1.320 1.350 1,940,000 2,578,280 1.3290 0.727 0.722 0.727 0.722 0.738 3,547,522 0.7268 -0.75%
2005-11-09 0 1.340 1.340 1.350 1.340 1.360 418,000 564,140 1.3496 0.733 0.733 0.738 0.733 0.744 764,363 0.7381 0.00%
2005-11-08 0 1.340 1.340 1.360 1.320 1.360 2,922,000 3,934,840 1.3466 0.733 0.733 0.744 0.722 0.744 5,343,227 0.7364 1.52%
2005-11-07 0 1.320 1.310 1.320 1.310 1.400 1,874,000 2,506,120 1.3373 0.722 0.716 0.722 0.716 0.766 3,426,833 0.7313 -5.71%
2005-11-04 0 1.400 1.380 1.400 1.380 1.410 4,870,000 6,816,600 1.3997 0.766 0.755 0.766 0.755 0.771 8,905,378 0.7654 -0.71%
2005-11-03 0 1.410 1.410 1.420 1.380 1.420 38,466,000 54,197,180 1.4090 0.771 0.771 0.777 0.755 0.777 70,339,686 0.7705

Webb-site Database - Powered By Linux Group

Back to top