Zhejiang Shibao Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08331  2006-05-16  2011-03-08  2011-03-09
HK Main 01057  2011-03-09    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 5.600 5.580 5.600 5.450 5.610 8,216,000 45,530,900 5.5417 5.600 5.580 5.600 5.450 5.610 8,216,000 5.5417 2.94%
2026-02-02 0 5.440 5.430 5.440 5.420 5.610 6,966,000 38,393,468 5.5116 5.440 5.430 5.440 5.420 5.610 6,966,000 5.5116 -2.33%
2026-01-30 0 5.570 5.550 5.580 5.420 5.700 8,952,000 49,506,600 5.5302 5.570 5.550 5.580 5.420 5.700 8,952,000 5.5302 -1.07%
2026-01-29 0 5.630 5.630 5.640 5.630 5.800 11,552,000 65,864,740 5.7016 5.630 5.630 5.640 5.630 5.800 11,552,000 5.7016 -2.26%
2026-01-28 0 5.760 5.760 5.770 5.730 5.950 10,760,200 62,085,858 5.7700 5.760 5.760 5.770 5.730 5.950 10,760,200 5.7700 -2.21%
2026-01-27 0 5.890 5.890 5.900 5.770 5.950 12,354,000 72,254,860 5.8487 5.890 5.890 5.900 5.770 5.950 12,354,000 5.8487 -0.34%
2026-01-26 0 5.910 5.910 5.920 5.870 6.450 21,814,000 130,914,180 6.0014 5.910 5.910 5.920 5.870 6.450 21,814,000 6.0014 -6.78%
2026-01-23 0 6.340 6.340 6.350 5.860 6.530 56,636,600 352,812,236 6.2294 6.340 6.340 6.350 5.860 6.530 56,636,600 6.2294 9.88%
2026-01-22 0 5.770 5.770 5.780 5.700 5.840 7,618,000 43,980,380 5.7732 5.770 5.770 5.780 5.700 5.840 7,618,000 5.7732 0.87%
2026-01-21 0 5.720 5.710 5.720 5.610 5.750 10,249,500 58,322,260 5.6903 5.720 5.710 5.720 5.610 5.750 10,249,500 5.6903 -0.35%
2026-01-20 0 5.740 5.730 5.740 5.660 6.030 29,695,000 174,125,440 5.8638 5.740 5.730 5.740 5.660 6.030 29,695,000 5.8638 0.35%
2026-01-19 0 5.720 5.710 5.720 5.520 5.860 16,244,000 93,029,860 5.7270 5.720 5.710 5.720 5.520 5.860 16,244,000 5.7270 1.78%
2026-01-16 0 5.620 5.610 5.620 5.620 5.930 27,067,000 155,395,740 5.7412 5.620 5.610 5.620 5.620 5.930 27,067,000 5.7412 -6.49%
2026-01-15 0 6.010 6.000 6.010 5.880 6.340 53,656,000 328,057,840 6.1141 6.010 6.000 6.010 5.880 6.340 53,656,000 6.1141 3.44%
2026-01-14 0 5.810 5.800 5.810 5.720 6.120 41,566,000 246,322,720 5.9261 5.810 5.800 5.810 5.720 6.120 41,566,000 5.9261 -4.13%
2026-01-13 0 6.060 6.050 6.060 5.660 6.440 87,078,000 528,967,580 6.0746 6.060 6.050 6.060 5.660 6.440 87,078,000 6.0746 7.07%
2026-01-09 0 5.660 5.660 5.670 5.650 6.090 34,030,000 198,433,860 5.8311 5.660 5.660 5.670 5.650 6.090 34,030,000 5.8311 -5.51%
2026-01-08 0 5.990 5.990 6.000 5.740 6.190 59,261,000 354,028,630 5.9741 5.990 5.990 6.000 5.740 6.190 59,261,000 5.9741 2.04%
2026-01-07 0 5.870 5.860 5.870 5.800 6.650 108,044,750 667,859,692 6.1813 5.870 5.860 5.870 5.800 6.650 108,044,750 6.1813 -5.48%
2026-01-06 0 6.210 6.200 6.210 5.200 6.250 105,649,250 617,492,620 5.8447 6.210 6.200 6.210 5.200 6.250 105,649,250 5.8447 21.53%
2026-01-05 0 5.110 5.100 5.110 4.990 5.400 56,177,000 293,292,550 5.2209 5.110 5.100 5.110 4.990 5.400 56,177,000 5.2209 4.07%
2025-12-31 0 4.910 4.910 4.930 4.780 5.060 27,606,000 135,576,880 4.9111 4.910 4.910 4.930 4.780 5.060 27,606,000 4.9111 0.82%
2025-12-30 0 4.870 4.870 4.880 4.860 5.490 48,660,400 246,299,260 5.0616 4.870 4.870 4.880 4.860 5.490 48,660,400 5.0616 -11.45%
2025-12-29 0 5.500 5.490 5.500 5.180 5.570 83,736,000 451,681,140 5.3941 5.500 5.490 5.500 5.180 5.570 83,736,000 5.3941 12.70%
2025-12-24 0 4.880 4.880 4.890 4.750 5.160 63,718,000 320,013,440 5.0223 4.880 4.880 4.890 4.750 5.160 63,718,000 5.0223 3.17%
2025-12-23 0 4.730 4.730 4.740 4.680 5.240 79,772,000 396,233,600 4.9671 4.730 4.730 4.740 4.680 5.240 79,772,000 4.9671 -2.87%
2025-12-22 0 4.870 4.860 4.870 4.770 5.600 111,072,000 587,788,425 5.2920 4.870 4.860 4.870 4.770 5.600 111,072,000 5.2920 -4.32%
2025-12-19 0 5.090 5.090 5.100 4.550 5.280 110,636,000 559,273,400 5.0551 5.090 5.090 5.100 4.550 5.280 110,636,000 5.0551 10.41%
2025-12-18 0 4.610 4.610 4.620 4.380 4.970 81,124,000 385,794,780 4.7556 4.610 4.610 4.620 4.380 4.970 81,124,000 4.7556 0.44%
2025-12-17 0 4.590 4.590 4.600 4.380 4.860 93,446,000 434,949,120 4.6546 4.590 4.590 4.600 4.380 4.860 93,446,000 4.6546 0.88%
2025-12-16 0 4.550 4.550 4.560 4.350 4.890 71,173,000 326,533,910 4.5879 4.550 4.550 4.560 4.350 4.890 71,173,000 4.5879 12.90%
2025-12-15 0 4.030 4.000 4.030 3.920 4.050 3,288,000 13,125,760 3.9920 4.030 4.000 4.030 3.920 4.050 3,288,000 3.9920 1.26%
2025-12-12 0 3.980 3.960 3.980 3.920 4.000 1,533,000 6,076,320 3.9637 3.980 3.960 3.980 3.920 4.000 1,533,000 3.9637 1.53%
2025-12-11 0 3.920 3.910 3.920 3.910 4.030 1,104,000 4,378,960 3.9664 3.920 3.910 3.920 3.910 4.030 1,104,000 3.9664 -1.51%
2025-12-10 0 3.980 3.980 3.990 3.940 4.000 1,280,000 5,072,420 3.9628 3.980 3.980 3.990 3.940 4.000 1,280,000 3.9628 -0.25%
2025-12-09 0 3.990 3.980 3.990 3.970 4.090 1,569,000 6,306,590 4.0195 3.990 3.980 3.990 3.970 4.090 1,569,000 4.0195 -1.97%
2025-12-08 0 4.070 4.070 4.080 4.050 4.100 1,614,390 6,582,859 4.0776 4.070 4.070 4.080 4.050 4.100 1,614,390 4.0776 0.25%
2025-12-05 0 4.060 4.060 4.080 3.970 4.130 4,767,000 19,416,750 4.0732 4.060 4.060 4.080 3.970 4.130 4,767,000 4.0732 2.01%
2025-12-04 0 3.980 3.970 3.980 3.920 4.000 1,494,000 5,924,660 3.9656 3.980 3.970 3.980 3.920 4.000 1,494,000 3.9656 0.51%
2025-12-03 0 3.960 3.950 3.980 3.950 4.040 1,550,000 6,190,160 3.9937 3.960 3.950 3.980 3.950 4.040 1,550,000 3.9937 -1.74%
2025-12-02 0 4.030 4.020 4.030 4.010 4.090 1,316,000 5,308,660 4.0339 4.030 4.020 4.030 4.010 4.090 1,316,000 4.0339 -0.49%
2025-12-01 0 4.050 4.050 4.060 4.050 4.090 1,798,000 7,310,560 4.0659 4.050 4.050 4.060 4.050 4.090 1,798,000 4.0659 -0.25%
2025-11-28 0 4.060 4.050 4.060 4.030 4.080 1,396,000 5,669,800 4.0615 4.060 4.050 4.060 4.030 4.080 1,396,000 4.0615 0.50%
2025-11-27 0 4.040 4.030 4.040 4.020 4.090 2,043,000 8,271,720 4.0488 4.040 4.030 4.040 4.020 4.090 2,043,000 4.0488 -0.25%
2025-11-26 0 4.050 4.040 4.050 4.020 4.090 2,095,000 8,489,740 4.0524 4.050 4.040 4.050 4.020 4.090 2,095,000 4.0524 -0.49%
2025-11-25 0 4.070 4.060 4.070 4.010 4.140 6,699,000 27,257,080 4.0688 4.070 4.060 4.070 4.010 4.140 6,699,000 4.0688 2.01%
2025-11-24 0 3.990 3.980 4.000 3.920 4.000 2,544,000 10,071,840 3.9591 3.990 3.980 4.000 3.920 4.000 2,544,000 3.9591 1.27%
2025-11-21 0 3.940 3.930 3.940 3.880 4.000 4,280,000 16,840,760 3.9348 3.940 3.930 3.940 3.880 4.000 4,280,000 3.9348 -1.01%
2025-11-20 0 3.980 3.980 3.990 3.970 4.110 5,470,000 21,908,620 4.0052 3.980 3.980 3.990 3.970 4.110 5,470,000 4.0052 -2.69%
2025-11-19 0 4.090 4.090 4.100 4.050 4.170 2,249,100 9,220,112 4.0995 4.090 4.090 4.100 4.050 4.170 2,249,100 4.0995 -0.97%
2025-11-18 0 4.130 4.120 4.130 4.110 4.310 5,466,000 22,784,380 4.1684 4.130 4.120 4.130 4.110 4.310 5,466,000 4.1684 -3.50%
2025-11-17 0 4.280 4.280 4.290 4.270 4.510 6,618,000 28,718,280 4.3394 4.280 4.280 4.290 4.270 4.510 6,618,000 4.3394 -5.10%
2025-11-14 0 4.510 4.510 4.520 4.510 4.650 5,677,700 25,966,310 4.5734 4.510 4.510 4.520 4.510 4.650 5,677,700 4.5734 -2.59%
2025-11-13 0 4.630 4.630 4.640 4.600 4.670 5,412,300 25,002,640 4.6196 4.630 4.630 4.640 4.600 4.670 5,412,300 4.6196 -0.43%
2025-11-12 0 4.650 4.650 4.660 4.610 4.780 6,115,900 28,497,340 4.6595 4.650 4.650 4.660 4.610 4.780 6,115,900 4.6595 -2.11%
2025-11-11 0 4.750 4.740 4.750 4.680 4.930 14,704,000 70,787,680 4.8142 4.750 4.740 4.750 4.680 4.930 14,704,000 4.8142 2.15%
2025-11-10 0 4.650 4.650 4.660 4.610 4.790 5,397,800 25,098,720 4.6498 4.650 4.650 4.660 4.610 4.790 5,397,800 4.6498 -1.27%
2025-11-07 0 4.710 4.700 4.710 4.690 4.850 4,656,000 22,260,160 4.7810 4.710 4.700 4.710 4.690 4.850 4,656,000 4.7810 -1.05%
2025-11-06 0 4.760 4.760 4.770 4.720 4.800 2,300,000 10,918,280 4.7471 4.760 4.760 4.770 4.720 4.800 2,300,000 4.7471 0.85%
2025-11-05 0 4.720 4.710 4.720 4.660 4.750 2,288,000 10,787,460 4.7148 4.720 4.710 4.720 4.660 4.750 2,288,000 4.7148 -0.63%
2025-11-04 0 4.750 4.750 4.760 4.720 4.930 4,826,200 23,314,420 4.8308 4.750 4.750 4.760 4.720 4.930 4,826,200 4.8308 -1.66%
2025-11-03 0 4.830 4.830 4.850 4.790 4.890 3,402,000 16,438,360 4.8320 4.830 4.830 4.850 4.790 4.890 3,402,000 4.8320 -0.41%
2025-10-31 0 4.850 4.840 4.850 4.750 4.920 6,289,900 30,462,170 4.8430 4.850 4.840 4.850 4.750 4.920 6,289,900 4.8430 1.68%
2025-10-30 0 4.770 4.760 4.770 4.700 4.920 9,919,000 47,348,220 4.7735 4.770 4.760 4.770 4.700 4.920 9,919,000 4.7735 -2.65%
2025-10-28 0 4.900 4.890 4.900 4.870 5.220 24,039,300 121,233,900 5.0432 4.900 4.890 4.900 4.870 5.220 24,039,300 5.0432 1.24%
2025-10-27 0 4.840 4.830 4.840 4.770 4.890 3,183,400 15,362,820 4.8259 4.840 4.830 4.840 4.770 4.890 3,183,400 4.8259 0.21%
2025-10-24 0 4.830 4.820 4.830 4.810 4.920 6,701,000 32,644,030 4.8715 4.830 4.820 4.830 4.810 4.920 6,701,000 4.8715 1.26%
2025-10-23 0 4.770 4.770 4.780 4.590 4.950 9,384,001 44,548,604 4.7473 4.770 4.770 4.780 4.590 4.950 9,384,001 4.7473 1.92%
2025-10-22 0 4.680 4.670 4.680 4.630 4.700 3,552,000 16,532,440 4.6544 4.680 4.670 4.680 4.630 4.700 3,552,000 4.6544 -0.21%
2025-10-21 0 4.690 4.690 4.700 4.690 4.870 8,206,000 39,193,600 4.7762 4.690 4.690 4.700 4.690 4.870 8,206,000 4.7762 -2.09%
2025-10-20 0 4.790 4.790 4.800 4.770 4.910 3,702,000 17,877,000 4.8290 4.790 4.790 4.800 4.770 4.910 3,702,000 4.8290 0.84%
2025-10-17 0 4.750 4.750 4.790 4.740 5.060 8,708,000 42,203,480 4.8465 4.750 4.750 4.790 4.740 5.060 8,708,000 4.8465 -5.94%
2025-10-16 0 5.050 5.040 5.060 5.000 5.330 32,446,000 167,644,660 5.1669 5.050 5.040 5.060 5.000 5.330 32,446,000 5.1669 1.61%
2025-10-15 0 4.970 4.970 4.990 4.680 5.110 12,404,000 61,590,520 4.9654 4.970 4.970 4.990 4.680 5.110 12,404,000 4.9654 5.52%
2025-10-14 0 4.710 4.710 4.720 4.700 5.020 5,592,001 27,096,224 4.8455 4.710 4.710 4.720 4.700 5.020 5,592,001 4.8455 -4.27%
2025-10-13 0 4.920 4.870 4.920 4.650 4.960 9,008,000 42,904,660 4.7630 4.920 4.870 4.920 4.650 4.960 9,008,000 4.7630 -0.61%
2025-10-10 0 4.950 4.950 4.970 4.950 5.140 6,738,000 33,894,940 5.0304 4.950 4.950 4.970 4.950 5.140 6,738,000 5.0304 -2.56%
2025-10-09 0 5.080 5.080 5.090 5.030 5.170 9,669,000 49,202,860 5.0887 5.080 5.080 5.090 5.030 5.170 9,669,000 5.0887 -0.59%
2025-10-08 0 5.110 5.110 5.140 4.960 5.140 943,000 4,748,700 5.0357 5.110 5.110 5.140 4.960 5.140 943,000 5.0357 0.79%
2025-10-06 0 5.070 5.070 5.090 5.030 5.150 585,700 2,971,985 5.0742 5.070 5.070 5.090 5.030 5.150 585,700 5.0742 -1.17%
2025-10-03 0 5.130 5.120 5.140 5.070 5.150 584,001 2,987,145 5.1150 5.130 5.120 5.140 5.070 5.150 584,001 5.1150 -0.19%
2025-10-02 0 5.140 5.120 5.160 5.070 5.180 926,000 4,728,960 5.1069 5.140 5.120 5.160 5.070 5.180 926,000 5.1069 -0.96%
2025-09-30 0 5.190 5.180 5.190 5.060 5.230 12,088,000 62,133,260 5.1401 5.190 5.180 5.190 5.060 5.230 12,088,000 5.1401 0.19%
2025-09-29 0 5.180 5.180 5.190 5.140 5.300 12,247,000 63,740,250 5.2046 5.180 5.180 5.190 5.140 5.300 12,247,000 5.2046 0.19%
2025-09-26 0 5.170 5.150 5.170 5.080 5.460 29,068,049 153,929,436 5.2955 5.170 5.150 5.170 5.080 5.460 29,068,049 5.2955 1.37%
2025-09-25 0 5.100 5.090 5.100 5.080 5.360 14,570,000 75,652,260 5.1923 5.100 5.090 5.100 5.080 5.360 14,570,000 5.1923 -2.30%
2025-09-24 0 5.220 5.220 5.230 5.170 5.490 34,120,000 180,273,500 5.2835 5.220 5.220 5.230 5.170 5.490 34,120,000 5.2835 -6.45%
2025-09-23 0 5.580 5.580 5.590 4.880 5.650 97,862,000 529,887,460 5.4146 5.580 5.580 5.590 4.880 5.650 97,862,000 5.4146 12.27%
2025-09-22 0 4.970 4.970 4.980 4.870 5.020 4,856,000 24,010,600 4.9445 4.970 4.970 4.980 4.870 5.020 4,856,000 4.9445 0.61%
2025-09-19 0 4.940 4.940 4.950 4.930 5.270 10,926,000 55,082,160 5.0414 4.940 4.940 4.950 4.930 5.270 10,926,000 5.0414 -3.70%
2025-09-18 0 5.130 5.120 5.130 5.070 5.460 18,394,000 95,964,840 5.2172 5.130 5.120 5.130 5.070 5.460 18,394,000 5.2172 -3.02%
2025-09-17 0 5.290 5.290 5.300 5.170 5.440 23,208,000 123,355,680 5.3152 5.290 5.290 5.300 5.170 5.440 23,208,000 5.3152 2.32%
2025-09-16 0 5.170 5.170 5.190 5.130 5.540 38,238,001 203,041,565 5.3099 5.170 5.170 5.190 5.130 5.540 38,238,001 5.3099 -3.72%
2025-09-15 0 5.370 5.360 5.370 5.000 5.500 56,844,001 303,648,185 5.3418 5.370 5.360 5.370 5.000 5.500 56,844,001 5.3418 11.87%
2025-09-12 0 4.800 4.790 4.800 4.780 4.910 3,460,000 16,679,900 4.8208 4.800 4.790 4.800 4.780 4.910 3,460,000 4.8208 -1.23%
2025-09-11 0 4.860 4.860 4.870 4.750 4.930 5,432,000 26,244,460 4.8315 4.860 4.860 4.870 4.750 4.930 5,432,000 4.8315 0.00%
2025-09-10 0 4.860 4.850 4.860 4.820 4.900 2,556,000 12,389,520 4.8472 4.860 4.850 4.860 4.820 4.900 2,556,000 4.8472 0.62%
2025-09-09 0 4.830 4.830 4.860 4.810 4.900 3,492,001 16,943,104 4.8520 4.830 4.830 4.860 4.810 4.900 3,492,001 4.8520 -1.63%
2025-09-08 0 4.910 4.910 4.920 4.780 4.930 4,612,000 22,497,670 4.8781 4.910 4.910 4.920 4.780 4.930 4,612,000 4.8781 1.87%
2025-09-05 0 4.820 4.810 4.820 4.680 4.840 5,033,001 24,170,454 4.8024 4.820 4.810 4.820 4.680 4.840 5,033,001 4.8024 3.21%
2025-09-04 0 4.670 4.660 4.670 4.600 4.740 3,698,000 17,306,780 4.6800 4.670 4.660 4.670 4.600 4.740 3,698,000 4.6800 0.21%
2025-09-03 0 4.660 4.660 4.680 4.570 4.900 5,760,000 27,125,160 4.7092 4.660 4.660 4.680 4.570 4.900 5,760,000 4.7092 -3.92%
2025-09-02 0 4.850 4.840 4.850 4.680 4.960 9,328,000 45,053,400 4.8299 4.850 4.840 4.850 4.680 4.960 9,328,000 4.8299 0.00%
2025-09-01 0 4.850 4.850 4.860 4.800 4.920 6,348,000 30,740,820 4.8426 4.850 4.850 4.860 4.800 4.920 6,348,000 4.8426 0.00%
2025-08-29 0 4.850 4.840 4.850 4.770 5.060 15,714,000 77,341,200 4.9218 4.850 4.840 4.850 4.770 5.060 15,714,000 4.9218 -5.09%
2025-08-28 0 5.110 5.110 5.130 5.040 5.300 8,436,000 43,462,560 5.1520 5.110 5.110 5.130 5.040 5.300 8,436,000 5.1520 -1.92%
2025-08-27 0 5.210 5.210 5.220 5.210 5.590 22,201,000 118,420,730 5.3340 5.210 5.210 5.220 5.210 5.590 22,201,000 5.3340 -7.95%
2025-08-26 0 5.660 5.660 5.670 5.540 5.740 15,142,000 85,373,000 5.6382 5.660 5.660 5.670 5.540 5.740 15,142,000 5.6382 -0.18%
2025-08-25 0 5.670 5.660 5.670 5.380 5.680 15,043,250 82,987,790 5.5166 5.670 5.660 5.670 5.380 5.680 15,043,250 5.5166 4.61%
2025-08-22 0 5.420 5.410 5.420 5.340 5.430 5,400,000 29,066,580 5.3827 5.420 5.410 5.420 5.340 5.430 5,400,000 5.3827 0.56%
2025-08-21 0 5.390 5.390 5.400 5.300 5.530 7,256,000 39,324,660 5.4196 5.390 5.390 5.400 5.300 5.530 7,256,000 5.4196 -1.82%
2025-08-20 0 5.490 5.480 5.490 5.350 5.490 9,254,000 50,291,920 5.4346 5.490 5.480 5.490 5.350 5.490 9,254,000 5.4346 1.10%
2025-08-19 0 5.430 5.430 5.440 5.370 5.540 12,249,000 66,950,750 5.4658 5.430 5.430 5.440 5.370 5.540 12,249,000 5.4658 0.56%
2025-08-18 0 5.400 5.390 5.400 5.260 5.480 12,565,000 67,662,560 5.3850 5.400 5.390 5.400 5.260 5.480 12,565,000 5.3850 1.89%
2025-08-15 0 5.300 5.300 5.320 5.180 5.330 11,250,000 59,551,860 5.2935 5.300 5.300 5.320 5.180 5.330 11,250,000 5.2935 1.34%
2025-08-14 0 5.230 5.200 5.230 5.140 5.310 8,382,000 43,763,490 5.2211 5.230 5.200 5.230 5.140 5.310 8,382,000 5.2211 -0.38%
2025-08-13 0 5.250 5.250 5.260 5.220 5.290 5,588,542 29,353,209 5.2524 5.250 5.250 5.260 5.220 5.290 5,588,542 5.2524 0.77%
2025-08-12 0 5.210 5.200 5.210 5.170 5.280 4,244,000 22,149,460 5.2190 5.210 5.200 5.210 5.170 5.280 4,244,000 5.2190 -0.57%
2025-08-11 0 5.240 5.230 5.240 5.060 5.250 7,200,001 37,295,405 5.1799 5.240 5.230 5.240 5.060 5.250 7,200,001 5.1799 3.35%
2025-08-08 0 5.070 5.060 5.070 5.060 5.170 7,634,000 38,809,860 5.0838 5.070 5.060 5.070 5.060 5.170 7,634,000 5.0838 -1.93%
2025-08-07 0 5.170 5.170 5.220 5.140 5.280 5,958,000 30,956,260 5.1957 5.170 5.170 5.220 5.140 5.280 5,958,000 5.1957 -1.52%
2025-08-06 0 5.250 5.250 5.260 5.180 5.280 5,043,000 26,440,580 5.2430 5.250 5.250 5.260 5.180 5.280 5,043,000 5.2430 0.00%
2025-08-05 0 5.250 5.250 5.260 5.200 5.290 5,510,000 28,944,400 5.2531 5.250 5.250 5.260 5.200 5.290 5,510,000 5.2531 1.16%
2025-08-04 0 5.190 5.180 5.190 5.010 5.220 5,147,000 26,371,740 5.1237 5.190 5.180 5.190 5.010 5.220 5,147,000 5.1237 2.17%
2025-08-01 0 5.080 5.080 5.090 5.070 5.250 5,500,000 28,304,440 5.1463 5.080 5.080 5.090 5.070 5.250 5,500,000 5.1463 -1.93%
2025-07-31 0 5.180 5.170 5.180 5.130 5.360 9,395,000 48,853,200 5.1999 5.180 5.170 5.180 5.130 5.360 9,395,000 5.1999 -2.63%
2025-07-30 0 5.320 5.310 5.330 5.230 5.410 9,153,500 48,755,305 5.3264 5.320 5.310 5.330 5.230 5.410 9,153,500 5.3264 0.00%
2025-07-29 0 5.320 5.320 5.340 5.270 5.450 10,688,000 56,917,800 5.3254 5.320 5.320 5.340 5.270 5.450 10,688,000 5.3254 -1.48%
2025-07-28 0 5.400 5.390 5.400 5.370 5.810 26,074,000 143,053,580 5.4864 5.400 5.390 5.400 5.370 5.810 26,074,000 5.4864 -5.59%
2025-07-25 0 5.720 5.720 5.730 5.600 6.040 20,086,500 115,147,330 5.7326 5.720 5.720 5.730 5.600 6.040 20,086,500 5.7326 -3.05%
2025-07-24 0 5.900 5.900 5.910 5.800 6.010 13,378,002 79,175,491 5.9183 5.900 5.900 5.910 5.800 6.010 13,378,002 5.9183 0.68%
2025-07-23 0 5.860 5.860 5.870 5.770 6.410 32,586,838 197,923,891 6.0737 5.860 5.860 5.870 5.770 6.410 32,586,838 6.0737 -4.09%
2025-07-22 0 6.110 6.110 6.120 5.860 6.390 37,366,000 229,216,905 6.1344 6.110 6.110 6.120 5.860 6.390 37,366,000 6.1344 2.69%
2025-07-21 0 5.950 5.950 5.960 5.660 6.050 31,191,900 182,361,846 5.8464 5.950 5.950 5.960 5.660 6.050 31,191,900 5.8464 4.94%
2025-07-18 0 5.670 5.670 5.680 5.540 5.700 9,814,002 55,045,971 5.6089 5.670 5.670 5.680 5.540 5.700 9,814,002 5.6089 0.71%
2025-07-17 0 5.630 5.630 5.640 5.450 5.710 17,009,400 95,224,550 5.5983 5.630 5.630 5.640 5.450 5.710 17,009,400 5.5983 2.93%
2025-07-16 0 5.470 5.460 5.470 5.240 5.660 25,547,000 139,913,300 5.4767 5.470 5.460 5.470 5.240 5.660 25,547,000 5.4767 3.99%
2025-07-15 0 5.260 5.260 5.290 5.200 5.550 28,438,000 151,760,700 5.3365 5.260 5.260 5.290 5.200 5.550 28,438,000 5.3365 -7.23%
2025-07-14 0 5.670 5.670 5.680 5.550 5.730 10,646,001 60,036,945 5.6394 5.670 5.670 5.680 5.550 5.730 10,646,001 5.6394 0.71%
2025-07-11 0 5.630 5.630 5.640 5.490 5.720 16,342,976 91,568,578 5.6029 5.630 5.630 5.640 5.490 5.720 16,342,976 5.6029 2.55%
2025-07-10 0 5.490 5.480 5.500 5.460 5.580 9,343,677 51,405,516 5.5016 5.490 5.480 5.500 5.460 5.580 9,343,677 5.5016 -0.72%
2025-07-09 0 5.530 5.530 5.540 5.380 5.800 23,480,000 130,354,120 5.5517 5.530 5.530 5.540 5.380 5.800 23,480,000 5.5517 1.47%
2025-07-08 0 5.450 5.450 5.460 5.290 5.550 10,075,000 54,849,535 5.4441 5.450 5.450 5.460 5.290 5.550 10,075,000 5.4441 2.25%
2025-07-07 0 5.330 5.330 5.340 5.300 5.440 7,670,323 41,088,966 5.3569 5.330 5.330 5.340 5.300 5.440 7,670,323 5.3569 -2.02%
2025-07-04 0 5.440 5.430 5.440 5.350 5.510 12,430,000 67,531,640 5.4330 5.440 5.430 5.440 5.350 5.510 12,430,000 5.4330 -0.18%
2025-07-03 0 5.450 5.440 5.450 5.290 5.530 17,132,002 92,739,970 5.4133 5.450 5.440 5.450 5.290 5.530 17,132,002 5.4133 1.87%
2025-07-02 0 5.350 5.340 5.350 5.130 5.500 24,818,002 132,621,170 5.3437 5.350 5.340 5.350 5.130 5.500 24,818,002 5.3437 -0.93%
2025-06-30 0 5.400 5.380 5.400 5.220 5.480 21,920,000 117,687,660 5.3690 5.400 5.380 5.400 5.220 5.480 21,920,000 5.3690 3.45%
2025-06-27 0 5.220 5.220 5.230 5.180 6.130 79,485,001 443,221,445 5.5762 5.220 5.220 5.230 5.180 6.130 79,485,001 5.5762 0.97%
2025-06-26 0 5.170 5.160 5.180 5.020 5.510 50,209,002 260,242,560 5.1832 5.170 5.160 5.180 5.020 5.510 50,209,002 5.1832 -7.18%
2025-06-25 0 5.570 5.570 5.580 5.460 6.480 156,208,000 926,678,281 5.9323 5.570 5.570 5.580 5.460 6.480 156,208,000 5.9323 -12.15%
2025-06-24 0 6.340 6.330 6.340 5.570 6.400 214,073,188 1,282,204,827 5.9896 6.340 6.330 6.340 5.570 6.400 214,073,188 5.9896 30.72%
2025-06-23 0 4.850 4.840 4.850 4.570 4.880 6,322,000 30,172,020 4.7725 4.850 4.840 4.850 4.570 4.880 6,322,000 4.7725 3.41%
2025-06-20 0 4.690 4.680 4.690 4.620 4.810 6,730,001 31,541,804 4.6867 4.690 4.680 4.690 4.620 4.810 6,730,001 4.6867 -1.26%
2025-06-19 0 4.750 4.750 4.760 4.670 4.950 14,394,002 69,279,329 4.8131 4.750 4.750 4.760 4.670 4.950 14,394,002 4.8131 -1.86%
2025-06-18 0 4.840 4.840 4.850 4.730 5.050 8,464,050 40,834,797 4.8245 4.840 4.840 4.850 4.730 5.050 8,464,050 4.8245 -2.42%
2025-06-17 0 4.960 4.960 4.970 4.630 5.170 38,231,050 189,278,437 4.9509 4.960 4.960 4.970 4.630 5.170 38,231,050 4.9509 6.44%
2025-06-16 0 4.660 4.660 4.670 4.400 4.670 12,119,000 55,717,900 4.5976 4.660 4.660 4.670 4.400 4.670 12,119,000 4.5976 4.48%
2025-06-13 0 4.460 4.460 4.480 4.410 4.700 17,886,002 80,509,648 4.5013 4.460 4.460 4.480 4.410 4.700 17,886,002 4.5013 -5.71%
2025-06-12 0 4.730 4.730 4.740 4.680 4.800 8,969,001 42,381,314 4.7253 4.730 4.730 4.740 4.680 4.800 8,969,001 4.7253 -1.87%
2025-06-11 0 4.820 4.820 4.830 4.760 5.020 27,970,800 136,314,829 4.8735 4.820 4.820 4.830 4.760 5.020 27,970,800 4.8735 3.66%
2025-06-10 0 4.650 4.650 4.660 4.600 5.020 19,458,000 92,076,640 4.7321 4.650 4.650 4.660 4.600 5.020 19,458,000 4.7321 -6.06%
2025-06-09 0 4.950 4.940 4.950 4.860 5.030 8,654,000 42,989,080 4.9675 4.950 4.940 4.950 4.860 5.030 8,654,000 4.9675 1.02%
2025-06-06 0 4.900 4.890 4.900 4.820 5.330 22,244,000 110,487,186 4.9671 4.900 4.890 4.900 4.820 5.330 22,244,000 4.9671 -8.07%
2025-06-05 0 5.330 5.320 5.330 5.160 5.410 11,176,002 59,079,570 5.2863 5.330 5.320 5.330 5.160 5.410 11,176,002 5.2863 2.50%
2025-06-04 0 5.200 5.200 5.210 5.130 5.320 6,848,200 35,661,960 5.2075 5.200 5.200 5.210 5.130 5.320 6,848,200 5.2075 0.39%
2025-06-03 0 5.180 5.180 5.190 5.000 5.330 13,201,000 68,726,920 5.2062 5.180 5.180 5.190 5.000 5.330 13,201,000 5.2062 2.98%
2025-06-02 0 5.030 5.000 5.030 4.730 5.130 4,700,188 22,843,300 4.8601 5.030 5.000 5.030 4.730 5.130 4,700,188 4.8601 -2.14%
2025-05-30 0 5.140 5.130 5.140 4.990 5.520 22,070,002 115,291,070 5.2239 5.140 5.130 5.140 4.990 5.520 22,070,002 5.2239 -7.39%
2025-05-29 0 5.550 5.540 5.550 5.150 5.580 35,592,001 192,884,745 5.4193 5.550 5.540 5.550 5.150 5.580 35,592,001 5.4193 9.36%
2025-05-28 0 5.140 5.140 5.150 5.090 5.760 38,774,000 210,608,824 5.4317 5.075 5.075 5.085 5.026 5.687 39,269,065 5.3632 0.19%
2025-05-27 0 5.130 5.120 5.130 4.960 5.370 18,114,200 92,567,346 5.1102 5.065 5.055 5.065 4.897 5.302 18,345,482 5.0458 -3.02%
2025-05-26 0 5.290 5.280 5.290 5.060 5.820 87,199,262 476,900,114 5.4691 5.223 5.213 5.223 4.996 5.747 88,312,620 5.4001 8.40%
2025-05-23 0 4.880 4.880 4.890 4.500 5.070 56,449,002 274,228,859 4.8580 4.818 4.818 4.828 4.443 5.006 57,169,741 4.7967 8.93%
2025-05-22 0 4.480 4.470 4.480 4.400 4.600 14,834,000 66,740,700 4.4992 4.424 4.414 4.424 4.345 4.542 15,023,400 4.4424 -0.67%
2025-05-21 0 4.510 4.510 4.530 4.470 4.720 27,147,001 124,575,024 4.5889 4.453 4.453 4.473 4.414 4.660 27,493,613 4.5311 0.45%
2025-05-20 0 4.490 4.460 4.490 4.350 4.550 15,676,000 70,016,380 4.4665 4.433 4.404 4.433 4.295 4.493 15,876,151 4.4102 1.81%
2025-05-19 0 4.410 4.400 4.410 4.240 4.560 23,066,000 101,665,100 4.4076 4.354 4.345 4.354 4.187 4.503 23,360,506 4.3520 4.01%
2025-05-16 0 4.240 4.240 4.250 4.150 4.450 27,928,000 121,085,620 4.3356 4.187 4.187 4.196 4.098 4.394 28,284,584 4.2810 2.17%
2025-05-15 0 4.150 4.150 4.170 4.140 4.420 15,514,000 65,586,820 4.2276 4.098 4.098 4.117 4.088 4.364 15,712,082 4.1743 -4.60%
2025-05-14 0 4.350 4.340 4.350 4.210 4.460 22,969,000 99,648,875 4.3384 4.295 4.285 4.295 4.157 4.404 23,262,267 4.2837 -0.23%
2025-05-13 0 4.360 4.360 4.380 4.200 4.840 68,693,200 310,446,048 4.5193 4.305 4.305 4.325 4.147 4.779 69,570,273 4.4623 4.06%
2025-05-12 0 4.190 4.190 4.200 4.000 4.280 25,003,000 103,428,880 4.1367 4.137 4.137 4.147 3.950 4.226 25,322,238 4.0845 2.70%
2025-05-09 0 4.080 4.060 4.080 3.900 4.260 23,042,000 93,117,960 4.0412 4.029 4.009 4.029 3.851 4.206 23,336,200 3.9903 0.25%
2025-05-08 0 4.070 4.070 4.080 3.910 4.340 57,871,001 239,301,544 4.1351 4.019 4.019 4.029 3.861 4.285 58,609,896 4.0830 4.36%
2025-05-07 0 3.900 3.900 3.910 3.720 4.800 112,374,400 470,201,565 4.1842 3.851 3.851 3.861 3.673 4.739 113,809,193 4.1315 5.12%
2025-05-06 0 3.710 3.700 3.710 3.310 3.870 61,790,100 225,105,288 3.6431 3.663 3.653 3.663 3.268 3.821 62,579,034 3.5971 12.08%
2025-05-02 0 3.310 3.300 3.330 3.280 3.450 1,476,000 4,898,420 3.3187 3.268 3.258 3.288 3.239 3.407 1,494,846 3.2769 -0.60%
2025-04-30 0 3.330 3.310 3.330 3.260 3.360 7,410,000 24,534,820 3.3110 3.288 3.268 3.288 3.219 3.318 7,504,611 3.2693 2.15%
2025-04-29 0 3.260 3.260 3.270 3.240 3.340 9,114,000 29,941,640 3.2852 3.219 3.219 3.229 3.199 3.298 9,230,367 3.2438 1.24%
2025-04-28 0 3.220 3.210 3.220 3.210 3.290 5,431,000 17,649,560 3.2498 3.179 3.170 3.179 3.170 3.249 5,500,343 3.2088 -0.92%
2025-04-25 0 3.250 3.250 3.260 3.250 3.350 12,244,001 40,355,463 3.2959 3.209 3.209 3.219 3.209 3.308 12,400,332 3.2544 -0.61%
2025-04-24 0 3.270 3.270 3.280 3.220 3.600 35,404,001 118,322,873 3.3421 3.229 3.229 3.239 3.179 3.555 35,856,038 3.2999 -9.42%
2025-04-23 0 3.610 3.600 3.610 3.470 3.800 85,892,000 308,519,650 3.5919 3.564 3.555 3.564 3.426 3.752 86,988,666 3.5467 19.14%
2025-04-22 0 3.030 3.000 3.030 2.870 3.030 6,494,000 19,232,980 2.9617 2.992 2.962 2.992 2.834 2.992 6,576,915 2.9243 7.07%
2025-04-17 0 2.830 2.830 2.850 2.830 2.890 1,811,000 5,168,420 2.8539 2.794 2.794 2.814 2.794 2.854 1,834,123 2.8179 -0.70%
2025-04-16 0 2.850 2.850 2.860 2.820 2.950 3,080,001 8,856,982 2.8756 2.814 2.814 2.824 2.784 2.913 3,119,326 2.8394 -4.04%
2025-04-15 0 2.970 2.950 2.980 2.940 3.050 2,552,000 7,580,600 2.9705 2.933 2.913 2.942 2.903 3.012 2,584,584 2.9330 -0.34%
2025-04-14 0 2.980 2.980 2.990 2.950 3.020 4,974,000 14,878,580 2.9913 2.942 2.942 2.952 2.913 2.982 5,037,508 2.9536 3.83%
2025-04-11 0 2.870 2.860 2.870 2.820 2.910 4,338,000 12,477,520 2.8763 2.834 2.824 2.834 2.784 2.873 4,393,387 2.8401 1.41%
2025-04-10 0 2.830 2.830 2.840 2.810 2.910 10,071,000 28,841,250 2.8638 2.794 2.794 2.804 2.775 2.873 10,199,586 2.8277 4.43%
2025-04-09 0 2.710 2.710 2.730 2.490 2.740 7,326,000 19,379,440 2.6453 2.676 2.676 2.696 2.459 2.705 7,419,538 2.6119 3.04%
2025-04-08 0 2.630 2.620 2.630 2.540 2.650 11,312,000 29,436,600 2.6022 2.597 2.587 2.597 2.508 2.617 11,456,431 2.5694 3.54%
2025-04-07 0 2.540 2.530 2.540 2.530 2.980 17,000,000 45,906,584 2.7004 2.508 2.498 2.508 2.498 2.942 17,217,055 2.6663 -20.13%
2025-04-03 0 3.180 3.170 3.180 3.160 3.280 5,259,000 16,869,540 3.2077 3.140 3.130 3.140 3.120 3.239 5,326,147 3.1673 -3.34%
2025-04-02 0 3.290 3.280 3.290 3.280 3.350 5,922,000 19,626,560 3.3142 3.249 3.239 3.249 3.239 3.308 5,997,612 3.2724 -0.30%
2025-04-01 0 3.300 3.300 3.310 3.300 3.400 5,422,000 18,129,140 3.3436 3.258 3.258 3.268 3.258 3.357 5,491,228 3.3015 -1.49%
2025-03-31 0 3.350 3.340 3.350 3.260 3.590 11,508,000 38,709,300 3.3637 3.308 3.298 3.308 3.219 3.545 11,654,934 3.3213 -6.16%
2025-03-28 0 3.570 3.570 3.590 3.550 3.770 8,368,000 30,589,780 3.6556 3.525 3.525 3.545 3.505 3.722 8,474,842 3.6095 -3.25%
2025-03-27 0 3.690 3.690 3.710 3.660 3.850 6,642,000 24,661,120 3.7129 3.643 3.643 3.663 3.614 3.801 6,726,805 3.6661 -3.40%
2025-03-26 0 3.820 3.820 3.840 3.710 3.910 7,632,300 29,376,046 3.8489 3.772 3.772 3.792 3.663 3.861 7,729,749 3.8004 1.87%
2025-03-25 0 3.750 3.740 3.750 3.660 3.940 11,711,300 44,304,045 3.7830 3.703 3.693 3.703 3.614 3.890 11,860,830 3.7353 -1.57%
2025-03-24 0 3.810 3.810 3.820 3.710 4.000 15,841,000 60,982,560 3.8497 3.762 3.762 3.772 3.663 3.950 16,043,257 3.8011 -1.04%
2025-03-21 0 3.850 3.850 3.860 3.840 4.200 18,660,000 74,642,890 4.0002 3.801 3.801 3.811 3.792 4.147 18,898,250 3.9497 -6.10%
2025-03-20 0 4.100 4.090 4.100 3.870 4.270 40,708,500 167,800,980 4.1220 4.048 4.038 4.048 3.821 4.216 41,228,265 4.0700 5.13%
2025-03-19 0 3.900 3.890 3.900 3.700 4.040 30,377,500 118,580,115 3.9036 3.851 3.841 3.851 3.653 3.989 30,765,359 3.8543 4.28%
2025-03-18 0 3.740 3.740 3.750 3.700 3.780 7,797,461 29,169,505 3.7409 3.693 3.693 3.703 3.653 3.732 7,897,019 3.6937 1.08%
2025-03-17 0 3.700 3.690 3.700 3.650 3.750 6,016,000 22,214,000 3.6925 3.653 3.643 3.653 3.604 3.703 6,092,812 3.6459 0.27%
2025-03-14 0 3.690 3.680 3.690 3.470 3.700 11,242,500 40,502,955 3.6027 3.643 3.634 3.643 3.426 3.653 11,386,044 3.5572 3.94%
2025-03-13 0 3.550 3.540 3.550 3.430 3.710 16,882,000 60,844,280 3.6041 3.505 3.495 3.505 3.387 3.663 17,097,549 3.5587 -1.11%
2025-03-12 0 3.590 3.590 3.610 3.560 3.740 9,254,000 33,640,260 3.6352 3.545 3.545 3.564 3.515 3.693 9,372,155 3.5894 0.00%
2025-03-11 0 3.590 3.590 3.600 3.490 3.640 9,260,439 32,952,674 3.5584 3.545 3.545 3.555 3.446 3.594 9,378,676 3.5136 -2.45%
2025-03-10 0 3.680 3.670 3.680 3.620 3.780 8,838,000 32,606,320 3.6893 3.634 3.624 3.634 3.574 3.732 8,950,843 3.6428 0.27%
2025-03-07 0 3.670 3.670 3.680 3.540 3.760 15,818,000 58,071,300 3.6712 3.624 3.624 3.634 3.495 3.713 16,019,964 3.6249 2.80%
2025-03-06 0 3.570 3.570 3.580 3.530 3.610 7,754,000 27,708,380 3.5734 3.525 3.525 3.535 3.485 3.564 7,853,003 3.5284 2.59%
2025-03-05 0 3.480 3.470 3.480 3.380 3.510 7,078,800 24,293,020 3.4318 3.436 3.426 3.436 3.337 3.466 7,169,182 3.3885 0.87%
2025-03-04 0 3.450 3.450 3.460 3.390 3.500 7,590,000 26,127,780 3.4424 3.407 3.407 3.416 3.347 3.456 7,686,909 3.3990 -1.15%
2025-03-03 0 3.490 3.470 3.490 3.420 3.610 10,027,000 35,356,110 3.5261 3.446 3.426 3.446 3.377 3.564 10,155,024 3.4816 2.05%
2025-02-28 0 3.420 3.410 3.420 3.390 3.820 21,295,000 76,412,190 3.5883 3.377 3.367 3.377 3.347 3.772 21,566,894 3.5430 -6.81%
2025-02-27 0 3.670 3.670 3.680 3.520 3.850 21,692,000 80,366,800 3.7049 3.624 3.624 3.634 3.476 3.801 21,968,963 3.6582 0.82%
2025-02-26 0 3.640 3.620 3.640 3.550 3.680 12,205,000 44,106,500 3.6138 3.594 3.574 3.594 3.505 3.634 12,360,833 3.5682 2.25%
2025-02-25 0 3.560 3.560 3.570 3.300 3.730 24,756,461 89,463,218 3.6137 3.515 3.515 3.525 3.258 3.683 25,072,551 3.5682 1.14%
2025-02-24 0 3.520 3.520 3.550 3.500 3.720 11,716,000 42,085,740 3.5922 3.476 3.476 3.505 3.456 3.673 11,865,590 3.5469 -2.76%
2025-02-21 0 3.620 3.610 3.620 3.500 3.640 12,563,000 44,924,020 3.5759 3.574 3.564 3.574 3.456 3.594 12,723,404 3.5308 2.26%
2025-02-20 0 3.540 3.540 3.550 3.460 3.660 18,030,000 64,657,540 3.5861 3.495 3.495 3.505 3.416 3.614 18,260,206 3.5409 0.00%
2025-02-19 0 3.540 3.530 3.540 3.320 3.590 22,050,100 77,623,335 3.5203 3.495 3.485 3.495 3.278 3.545 22,331,635 3.4759 5.67%
2025-02-18 0 3.350 3.330 3.350 3.290 3.480 8,286,000 28,192,840 3.4025 3.308 3.288 3.308 3.249 3.436 8,391,795 3.3596 -1.18%
2025-02-17 0 3.390 3.380 3.390 3.300 3.490 12,102,000 41,242,920 3.4079 3.347 3.337 3.347 3.258 3.446 12,256,518 3.3650 0.30%
2025-02-14 0 3.380 3.370 3.380 3.260 3.420 12,708,000 42,582,600 3.3508 3.337 3.328 3.337 3.219 3.377 12,870,255 3.3086 4.97%
2025-02-13 0 3.220 3.220 3.230 3.200 3.470 11,132,000 37,302,480 3.3509 3.179 3.179 3.189 3.160 3.426 11,274,133 3.3087 -5.57%
2025-02-12 0 3.410 3.400 3.410 3.290 3.430 11,578,000 38,923,300 3.3618 3.367 3.357 3.367 3.249 3.387 11,725,828 3.3195 3.33%
2025-02-11 0 3.300 3.300 3.320 3.300 3.560 12,760,000 43,134,520 3.3804 3.258 3.258 3.278 3.258 3.515 12,922,919 3.3378 -5.71%
2025-02-10 0 3.500 3.490 3.500 3.300 3.630 28,488,000 98,061,410 3.4422 3.456 3.446 3.456 3.258 3.584 28,851,734 3.3988 5.11%
2025-02-07 0 3.330 3.320 3.330 3.270 3.490 36,175,000 122,357,190 3.3824 3.288 3.278 3.288 3.229 3.446 36,636,881 3.3397 1.83%
2025-02-06 0 3.270 3.260 3.270 2.960 3.270 21,691,000 68,737,470 3.1689 3.229 3.219 3.229 2.923 3.229 21,967,950 3.1290 9.00%
2025-02-05 0 3.000 3.000 3.010 2.950 3.060 2,864,000 8,570,260 2.9924 2.962 2.962 2.972 2.913 3.021 2,900,567 2.9547 -0.66%
2025-02-04 0 3.020 3.010 3.030 2.910 3.030 980,000 2,931,820 2.9917 2.982 2.972 2.992 2.873 2.992 992,513 2.9539 2.37%
2025-02-03 0 2.950 2.920 2.950 2.850 2.970 622,000 1,804,980 2.9019 2.913 2.883 2.913 2.814 2.933 629,942 2.8653 -0.67%
2025-01-28 0 2.970 2.970 2.990 2.910 2.970 228,000 668,080 2.9302 2.933 2.933 2.952 2.873 2.933 230,911 2.8932 -1.00%
2025-01-27 0 3.000 2.970 3.000 2.960 3.020 4,352,300 13,012,099 2.9897 2.962 2.933 2.962 2.923 2.982 4,407,870 2.9520 2.04%
2025-01-24 0 2.940 2.940 2.950 2.930 3.040 10,836,000 32,260,760 2.9772 2.903 2.903 2.913 2.893 3.002 10,974,354 2.9397 2.08%
2025-01-23 0 2.880 2.870 2.880 2.860 2.940 2,848,000 8,243,860 2.8946 2.844 2.834 2.844 2.824 2.903 2,884,363 2.8581 1.05%
2025-01-22 0 2.850 2.840 2.850 2.840 2.950 3,050,000 8,768,780 2.8750 2.814 2.804 2.814 2.804 2.913 3,088,942 2.8388 -2.73%
2025-01-21 0 2.930 2.910 2.930 2.790 2.930 5,904,000 16,864,220 2.8564 2.893 2.873 2.893 2.755 2.893 5,979,382 2.8204 4.27%
2025-01-20 0 2.810 2.800 2.820 2.800 2.860 2,420,000 6,853,360 2.8320 2.775 2.765 2.784 2.765 2.824 2,450,898 2.7963 0.36%
2025-01-17 0 2.800 2.790 2.800 2.790 2.830 1,824,000 5,116,080 2.8049 2.765 2.755 2.765 2.755 2.794 1,847,289 2.7695 0.36%
2025-01-16 0 2.790 2.790 2.820 2.780 2.880 3,407,000 9,653,910 2.8336 2.755 2.755 2.784 2.745 2.844 3,450,500 2.7978 0.36%
2025-01-15 0 2.780 2.780 2.800 2.770 2.890 2,804,000 7,826,660 2.7912 2.745 2.745 2.765 2.735 2.854 2,839,801 2.7561 -2.11%
2025-01-14 0 2.840 2.830 2.840 2.710 2.840 3,892,000 10,869,920 2.7929 2.804 2.794 2.804 2.676 2.804 3,941,693 2.7577 4.80%
2025-01-13 0 2.710 2.690 2.710 2.640 2.770 3,564,000 9,596,680 2.6927 2.676 2.656 2.676 2.607 2.735 3,609,505 2.6587 -0.73%
2025-01-10 0 2.730 2.720 2.730 2.630 3.040 23,254,000 66,248,620 2.8489 2.696 2.686 2.696 2.597 3.002 23,550,906 2.8130 1.87%
2025-01-09 0 2.680 2.670 2.680 2.660 2.700 1,230,000 3,297,060 2.6805 2.646 2.636 2.646 2.626 2.666 1,245,705 2.6467 0.37%
2025-01-08 0 2.670 2.650 2.670 2.610 2.740 2,682,000 7,118,500 2.6542 2.636 2.617 2.636 2.577 2.705 2,716,244 2.6207 -2.55%
2025-01-07 0 2.740 2.730 2.740 2.660 2.740 2,954,000 7,999,580 2.7081 2.705 2.696 2.705 2.626 2.705 2,991,717 2.6739 1.48%
2025-01-06 0 2.700 2.700 2.710 2.670 2.720 2,048,000 5,516,600 2.6937 2.666 2.666 2.676 2.636 2.686 2,074,149 2.6597 0.75%
2025-01-03 0 2.680 2.680 2.690 2.670 2.810 2,468,000 6,726,040 2.7253 2.646 2.646 2.656 2.636 2.775 2,499,511 2.6909 -3.60%
2025-01-02 0 2.780 2.780 2.790 2.780 2.930 3,000,000 8,516,560 2.8389 2.745 2.745 2.755 2.745 2.893 3,038,304 2.8031 -5.12%
2024-12-31 0 2.930 2.920 2.930 2.920 2.980 1,486,000 4,384,940 2.9508 2.893 2.883 2.893 2.883 2.942 1,504,973 2.9136 -0.34%
2024-12-30 0 2.940 2.940 2.960 2.930 2.960 1,634,000 4,811,260 2.9445 2.903 2.903 2.923 2.893 2.923 1,654,863 2.9073 -0.34%
2024-12-27 0 2.950 2.940 2.950 2.910 2.970 3,512,000 10,312,720 2.9364 2.913 2.903 2.913 2.873 2.933 3,556,841 2.8994 0.68%
2024-12-24 0 2.930 2.920 2.940 2.900 2.990 1,958,000 5,782,400 2.9532 2.893 2.883 2.903 2.863 2.952 1,983,000 2.9160 1.38%
2024-12-23 0 2.890 2.890 2.900 2.880 2.980 1,968,000 5,755,720 2.9247 2.854 2.854 2.863 2.844 2.942 1,993,127 2.8878 -2.69%
2024-12-20 0 2.970 2.970 2.980 2.950 3.010 1,830,000 5,449,400 2.9778 2.933 2.933 2.942 2.913 2.972 1,853,365 2.9403 -0.34%
2024-12-19 0 2.980 2.980 2.990 2.930 3.000 2,790,000 8,287,440 2.9704 2.942 2.942 2.952 2.893 2.962 2,825,623 2.9330 -0.67%
2024-12-18 0 3.000 3.000 3.020 2.990 3.080 2,688,000 8,133,640 3.0259 2.962 2.962 2.982 2.952 3.041 2,722,320 2.9878 0.67%
2024-12-17 0 2.980 2.970 2.990 2.970 3.050 2,362,000 7,097,420 3.0048 2.942 2.933 2.952 2.933 3.012 2,392,158 2.9670 -1.32%
2024-12-16 0 3.020 3.020 3.040 3.020 3.120 2,284,000 6,990,980 3.0608 2.982 2.982 3.002 2.982 3.081 2,313,162 3.0223 -2.58%
2024-12-13 0 3.100 3.100 3.110 3.090 3.250 3,502,000 11,020,480 3.1469 3.061 3.061 3.071 3.051 3.209 3,546,713 3.1072 -4.02%
2024-12-12 0 3.230 3.220 3.230 3.180 3.290 3,788,000 12,249,820 3.2338 3.189 3.179 3.189 3.140 3.249 3,836,365 3.1931 0.94%
2024-12-11 0 3.200 3.200 3.220 3.160 3.260 4,264,000 13,661,634 3.2039 3.160 3.160 3.179 3.120 3.219 4,318,443 3.1636 0.95%
2024-12-10 0 3.170 3.160 3.170 3.160 3.450 9,692,000 31,830,300 3.2842 3.130 3.120 3.130 3.120 3.407 9,815,747 3.2428 -2.76%
2024-12-09 0 3.260 3.250 3.260 3.050 3.260 9,338,000 29,281,030 3.1357 3.219 3.209 3.219 3.012 3.219 9,457,227 3.0962 3.16%
2024-12-06 0 3.160 3.140 3.160 3.080 3.190 3,748,000 11,783,480 3.1439 3.120 3.100 3.120 3.041 3.150 3,795,854 3.1043 1.61%
2024-12-05 0 3.110 3.100 3.120 3.090 3.150 2,360,000 7,354,380 3.1163 3.071 3.061 3.081 3.051 3.110 2,390,132 3.0770 -0.32%
2024-12-04 0 3.120 3.120 3.130 3.110 3.200 3,883,000 12,225,050 3.1484 3.081 3.081 3.091 3.071 3.160 3,932,578 3.1087 -2.19%
2024-12-03 0 3.190 3.160 3.190 3.110 3.200 3,848,000 12,122,380 3.1503 3.150 3.120 3.150 3.071 3.160 3,897,131 3.1106 0.00%
2024-12-02 0 3.190 3.180 3.190 3.100 3.210 6,838,000 21,700,840 3.1736 3.150 3.140 3.150 3.061 3.170 6,925,307 3.1336 3.24%
2024-11-29 0 3.090 3.080 3.100 2.980 3.120 5,622,000 17,216,880 3.0624 3.051 3.041 3.061 2.942 3.081 5,693,782 3.0238 3.69%
2024-11-28 0 2.980 2.980 2.990 2.960 3.070 3,108,200 9,361,218 3.0118 2.942 2.942 2.952 2.923 3.031 3,147,885 2.9738 -2.93%
2024-11-27 0 3.070 3.070 3.080 2.950 3.080 4,475,000 13,452,650 3.0062 3.031 3.031 3.041 2.913 3.041 4,532,137 2.9683 1.66%
2024-11-26 0 3.020 3.020 3.030 3.020 3.120 2,856,000 8,747,840 3.0630 2.982 2.982 2.992 2.982 3.081 2,892,465 3.0244 -1.95%
2024-11-25 0 3.080 3.080 3.090 3.020 3.100 3,733,000 11,420,950 3.0595 3.041 3.041 3.051 2.982 3.061 3,780,663 3.0209 1.32%
2024-11-22 0 3.040 3.040 3.050 3.030 3.240 6,054,000 18,872,200 3.1173 3.002 3.002 3.012 2.992 3.199 6,131,297 3.0780 -5.59%
2024-11-21 0 3.220 3.210 3.220 3.210 3.420 7,258,000 23,953,280 3.3003 3.179 3.170 3.179 3.170 3.377 7,350,670 3.2587 -4.73%
2024-11-20 0 3.380 3.370 3.380 3.280 3.490 8,384,000 28,272,000 3.3721 3.337 3.328 3.337 3.239 3.446 8,491,047 3.3296 1.81%
2024-11-19 0 3.320 3.310 3.320 3.230 3.400 8,184,000 27,202,480 3.3239 3.278 3.268 3.278 3.189 3.357 8,288,493 3.2820 1.84%
2024-11-18 0 3.260 3.250 3.260 3.160 3.370 5,926,000 19,314,360 3.2593 3.219 3.209 3.219 3.120 3.328 6,001,663 3.2182 0.93%
2024-11-15 0 3.230 3.220 3.230 3.210 3.330 5,528,000 18,043,540 3.2640 3.189 3.179 3.189 3.170 3.288 5,598,581 3.2229 -0.62%
2024-11-14 0 3.250 3.240 3.250 3.250 3.510 9,119,000 30,542,840 3.3494 3.209 3.199 3.209 3.209 3.466 9,235,431 3.3071 -7.67%
2024-11-13 0 3.520 3.520 3.540 3.350 3.640 12,880,000 44,738,000 3.4734 3.476 3.476 3.495 3.308 3.594 13,044,451 3.4297 -2.49%
2024-11-12 0 3.610 3.610 3.620 3.560 3.880 18,688,000 69,853,080 3.7379 3.564 3.564 3.574 3.515 3.831 18,926,608 3.6907 -4.24%
2024-11-11 0 3.770 3.760 3.770 3.680 3.820 10,938,000 40,933,860 3.7424 3.722 3.713 3.722 3.634 3.772 11,077,656 3.6952 -0.26%
2024-11-08 0 3.780 3.780 3.790 3.700 3.890 24,373,000 92,809,940 3.8079 3.732 3.732 3.742 3.653 3.841 24,684,194 3.7599 1.07%
2024-11-07 0 3.740 3.740 3.750 3.590 3.850 21,603,000 80,308,680 3.7175 3.693 3.693 3.703 3.545 3.801 21,878,826 3.6706 3.03%
2024-11-06 0 3.630 3.620 3.630 3.570 3.780 20,562,000 75,557,460 3.6746 3.584 3.574 3.584 3.525 3.732 20,824,535 3.6283 -2.94%
2024-11-05 0 3.740 3.730 3.740 3.480 3.950 58,702,000 218,887,460 3.7288 3.693 3.683 3.693 3.436 3.900 59,451,505 3.6818 2.19%
2024-11-04 0 3.660 3.650 3.660 3.250 3.990 92,542,000 343,154,190 3.7081 3.614 3.604 3.614 3.209 3.940 93,723,573 3.6613 11.93%
2024-11-01 0 3.270 3.270 3.280 3.230 3.420 11,172,000 37,106,420 3.3214 3.229 3.229 3.239 3.189 3.377 11,314,644 3.2795 -4.39%
2024-10-31 0 3.420 3.410 3.420 3.260 3.490 15,588,000 53,076,720 3.4050 3.377 3.367 3.377 3.219 3.446 15,787,027 3.3620 2.70%
2024-10-30 0 3.330 3.320 3.330 3.310 3.540 28,402,000 97,353,360 3.4277 3.288 3.278 3.288 3.268 3.495 28,764,636 3.3845 1.22%
2024-10-29 0 3.290 3.280 3.290 3.230 3.410 13,231,000 43,801,780 3.3105 3.249 3.239 3.249 3.189 3.367 13,399,933 3.2688 -2.95%
2024-10-28 0 3.390 3.390 3.400 3.320 3.520 9,838,000 33,700,620 3.4256 3.347 3.347 3.357 3.278 3.476 9,963,611 3.3824 -1.17%
2024-10-25 0 3.430 3.420 3.440 3.370 3.590 17,092,000 59,374,660 3.4738 3.387 3.377 3.397 3.328 3.545 17,310,230 3.4300 3.31%
2024-10-24 0 3.320 3.320 3.330 3.280 3.600 23,366,000 81,020,220 3.4674 3.278 3.278 3.288 3.239 3.555 23,664,336 3.4237 -0.60%
2024-10-23 0 3.340 3.330 3.340 3.270 3.430 9,468,000 31,728,240 3.3511 3.298 3.288 3.298 3.229 3.387 9,588,887 3.3089 1.21%
2024-10-22 0 3.300 3.290 3.300 3.210 3.390 14,660,000 48,325,380 3.2964 3.258 3.249 3.258 3.170 3.347 14,847,178 3.2549 0.61%
2024-10-21 0 3.280 3.250 3.280 3.080 3.370 25,237,000 81,664,630 3.2359 3.239 3.209 3.239 3.041 3.328 25,559,225 3.1951 6.84%
2024-10-18 0 3.070 3.070 3.080 2.820 3.120 23,461,000 70,232,400 2.9936 3.031 3.031 3.041 2.784 3.081 23,760,549 2.9558 9.25%
2024-10-17 0 2.810 2.810 2.820 2.780 3.030 8,002,000 23,365,420 2.9199 2.775 2.775 2.784 2.745 2.992 8,104,169 2.8831 -3.44%
2024-10-16 0 2.910 2.900 2.910 2.810 3.040 10,064,000 29,571,540 2.9383 2.873 2.863 2.873 2.775 3.002 10,192,497 2.9013 0.34%
2024-10-15 0 2.900 2.900 2.920 2.890 3.190 15,560,000 47,526,180 3.0544 2.863 2.863 2.883 2.854 3.150 15,758,670 3.0159 -8.23%
2024-10-14 0 3.160 3.150 3.160 3.000 3.400 21,084,000 66,698,260 3.1635 3.120 3.110 3.120 2.962 3.357 21,353,200 3.1236 -4.53%
2024-10-10 0 3.310 3.310 3.320 3.090 3.400 21,061,000 68,776,460 3.2656 3.268 3.268 3.278 3.051 3.357 21,329,906 3.2244 3.12%
2024-10-09 0 3.210 3.200 3.210 3.150 3.920 42,457,800 147,709,492 3.4790 3.170 3.160 3.170 3.110 3.871 42,999,900 3.4351 -13.01%
2024-10-08 0 3.690 3.690 3.700 3.630 5.340 71,445,100 313,820,113 4.3925 3.643 3.643 3.653 3.584 5.273 72,357,309 4.3371 -20.82%
2024-10-07 0 4.660 4.650 4.660 3.450 4.660 28,842,700 117,804,007 4.0844 4.601 4.591 4.601 3.407 4.601 29,210,963 4.0329 44.27%
2024-10-04 0 3.230 3.190 3.230 2.570 3.280 16,981,000 52,195,440 3.0738 3.189 3.150 3.189 2.538 3.239 17,197,813 3.0350 25.68%
2024-10-03 0 2.570 2.550 2.570 2.450 2.790 5,120,000 13,293,900 2.5965 2.538 2.518 2.538 2.419 2.755 5,185,372 2.5637 -4.10%
2024-10-02 0 2.680 2.660 2.680 2.450 2.680 7,158,000 18,283,820 2.5543 2.646 2.626 2.646 2.419 2.646 7,249,393 2.5221 8.06%
2024-09-30 0 2.480 2.470 2.480 2.380 2.550 20,190,000 49,997,870 2.4764 2.449 2.439 2.449 2.350 2.518 20,447,785 2.4451 4.64%
2024-09-27 0 2.370 2.370 2.380 2.290 2.410 12,714,000 29,879,880 2.3502 2.340 2.340 2.350 2.261 2.380 12,876,332 2.3205 3.49%
2024-09-26 0 2.290 2.290 2.300 2.240 2.340 10,722,000 24,519,720 2.2869 2.261 2.261 2.271 2.212 2.310 10,858,898 2.2580 2.23%
2024-09-25 0 2.240 2.220 2.240 2.210 2.270 6,935,000 15,489,360 2.2335 2.212 2.192 2.212 2.182 2.241 7,023,546 2.2053 1.36%
2024-09-24 0 2.210 2.200 2.210 2.100 2.230 5,750,000 12,506,140 2.1750 2.182 2.172 2.182 2.074 2.202 5,823,416 2.1476 3.27%
2024-09-23 0 2.140 2.130 2.140 2.100 2.160 2,632,000 5,621,800 2.1359 2.113 2.103 2.113 2.074 2.133 2,665,605 2.1090 1.90%
2024-09-20 0 2.100 2.090 2.100 2.080 2.130 2,901,000 6,090,470 2.0994 2.074 2.064 2.074 2.054 2.103 2,938,040 2.0730 1.45%
2024-09-19 0 2.070 2.070 2.080 2.020 2.080 3,612,000 7,436,080 2.0587 2.044 2.044 2.054 1.995 2.054 3,658,118 2.0328 1.47%
2024-09-17 0 2.040 2.030 2.050 2.020 2.040 186,000 376,960 2.0267 2.014 2.004 2.024 1.995 2.014 188,375 2.0011 -0.97%
2024-09-16 0 2.060 2.020 2.060 1.960 2.060 140,000 278,660 1.9904 2.034 1.995 2.034 1.935 2.034 141,788 1.9653 1.48%
2024-09-13 0 2.030 2.030 2.050 2.010 2.110 5,820,000 11,955,520 2.0542 2.004 2.004 2.024 1.985 2.083 5,894,310 2.0283 1.00%
2024-09-12 0 2.010 2.010 2.020 2.000 2.040 930,000 1,880,180 2.0217 1.985 1.985 1.995 1.975 2.014 941,874 1.9962 -0.50%
2024-09-11 0 2.020 2.010 2.020 2.000 2.030 846,000 1,705,100 2.0155 1.995 1.985 1.995 1.975 2.004 856,802 1.9901 -0.49%
2024-09-10 0 2.030 2.020 2.040 1.990 2.050 2,018,000 4,069,460 2.0166 2.004 1.995 2.014 1.965 2.024 2,043,766 1.9912 -0.49%
2024-09-09 0 2.040 2.040 2.050 2.040 2.080 1,932,000 3,958,960 2.0492 2.014 2.014 2.024 2.014 2.054 1,956,668 2.0233 -2.86%
2024-09-05 0 2.100 2.090 2.100 2.080 2.150 3,050,000 6,426,900 2.1072 2.074 2.064 2.074 2.054 2.123 3,088,942 2.0806 0.96%
2024-09-04 0 2.080 2.070 2.080 2.070 2.100 1,042,000 2,169,320 2.0819 2.054 2.044 2.054 2.044 2.074 1,055,304 2.0556 -1.42%
2024-09-03 0 2.110 2.100 2.110 2.090 2.130 756,000 1,593,840 2.1083 2.083 2.074 2.083 2.064 2.103 765,653 2.0817 0.48%
2024-09-02 0 2.100 2.090 2.100 2.090 2.160 1,237,000 2,615,240 2.1142 2.074 2.064 2.074 2.064 2.133 1,252,794 2.0875 -1.41%
2024-08-30 0 2.130 2.130 2.150 2.110 2.160 4,044,000 8,668,800 2.1436 2.103 2.103 2.123 2.083 2.133 4,095,634 2.1166 1.43%
2024-08-29 0 2.100 2.090 2.100 2.060 2.110 1,120,000 2,344,620 2.0934 2.074 2.064 2.074 2.034 2.083 1,134,300 2.0670 0.48%
2024-08-28 0 2.090 2.080 2.090 2.080 2.120 1,698,000 3,549,240 2.0902 2.064 2.054 2.064 2.054 2.093 1,719,680 2.0639 -0.95%
2024-08-27 0 2.110 2.100 2.110 2.090 2.140 2,970,000 6,282,720 2.1154 2.083 2.074 2.083 2.064 2.113 3,007,921 2.0887 0.48%
2024-08-26 0 2.100 2.100 2.110 2.100 2.240 6,870,250 14,800,402 2.1543 2.074 2.074 2.083 2.074 2.212 6,957,969 2.1271 0.48%
2024-08-23 0 2.090 2.080 2.090 2.030 2.090 2,580,000 5,339,660 2.0696 2.064 2.054 2.064 2.004 2.064 2,612,941 2.0435 1.95%
2024-08-22 0 2.050 2.040 2.050 2.030 2.070 2,575,000 5,286,650 2.0531 2.024 2.014 2.024 2.004 2.044 2,607,878 2.0272 -0.49%
2024-08-21 0 2.060 2.050 2.060 2.050 2.090 2,100,000 4,328,060 2.0610 2.034 2.024 2.034 2.024 2.064 2,126,813 2.0350 -1.44%
2024-08-20 0 2.090 2.090 2.100 2.070 2.130 926,000 1,941,160 2.0963 2.064 2.064 2.074 2.044 2.103 937,823 2.0699 -1.42%
2024-08-19 0 2.120 2.110 2.120 2.090 2.130 1,463,000 3,089,750 2.1119 2.093 2.083 2.093 2.064 2.103 1,481,680 2.0853 0.95%
2024-08-16 0 2.100 2.090 2.100 2.090 2.130 2,830,000 5,965,620 2.1080 2.074 2.064 2.074 2.064 2.103 2,866,133 2.0814 0.48%
2024-08-15 0 2.090 2.080 2.090 2.060 2.110 1,356,000 2,827,680 2.0853 2.064 2.054 2.064 2.034 2.083 1,373,313 2.0590 0.48%
2024-08-14 0 2.080 2.080 2.090 2.070 2.110 1,120,000 2,337,740 2.0873 2.054 2.054 2.064 2.044 2.083 1,134,300 2.0610 -0.95%
2024-08-13 0 2.100 2.090 2.100 2.040 2.100 2,258,000 4,686,820 2.0757 2.074 2.064 2.074 2.014 2.074 2,286,830 2.0495 1.45%
2024-08-12 0 2.070 2.050 2.070 2.050 2.110 2,924,000 6,059,240 2.0722 2.044 2.024 2.044 2.024 2.083 2,961,334 2.0461 -0.48%
2024-08-09 0 2.080 2.070 2.080 2.050 2.140 6,416,000 13,429,120 2.0931 2.054 2.044 2.054 2.024 2.113 6,497,919 2.0667 1.46%
2024-08-08 0 2.050 2.040 2.050 2.040 2.110 4,810,000 9,895,960 2.0574 2.024 2.014 2.024 2.014 2.083 4,871,414 2.0314 -3.30%
2024-08-07 0 2.120 2.110 2.120 2.100 2.170 4,834,000 10,295,440 2.1298 2.093 2.083 2.093 2.074 2.143 4,895,720 2.1029 0.47%
2024-08-06 0 2.110 2.110 2.120 2.080 2.150 6,250,000 13,217,540 2.1148 2.083 2.083 2.093 2.054 2.123 6,329,800 2.0881 0.48%
2024-08-05 0 2.100 2.100 2.110 2.070 2.230 12,366,000 26,539,380 2.1462 2.074 2.074 2.083 2.044 2.202 12,523,889 2.1191 -4.55%
2024-08-02 0 2.200 2.200 2.210 2.180 2.560 44,546,000 105,352,740 2.3650 2.172 2.172 2.182 2.153 2.528 45,114,762 2.3352 -10.57%
2024-08-01 0 2.460 2.460 2.470 2.100 2.660 60,753,000 150,774,860 2.4818 2.429 2.429 2.439 2.074 2.626 61,528,692 2.4505 15.49%
2024-07-31 0 2.130 2.100 2.130 2.020 2.160 6,584,000 13,848,400 2.1033 2.103 2.074 2.103 1.995 2.133 6,668,064 2.0768 4.41%
2024-07-30 0 2.040 2.030 2.040 2.030 2.080 1,522,000 3,109,340 2.0429 2.014 2.004 2.014 2.004 2.054 1,541,433 2.0172 -0.97%
2024-07-29 0 2.060 2.060 2.070 1.990 2.070 2,826,000 5,769,060 2.0414 2.034 2.034 2.044 1.965 2.044 2,862,082 2.0157 4.04%
2024-07-26 0 1.980 1.980 2.000 1.970 2.010 1,060,000 2,110,500 1.9910 1.955 1.955 1.975 1.945 1.985 1,073,534 1.9659 0.85%
2024-07-25 0 1.990 1.990 2.000 1.980 2.010 828,000 1,650,240 1.9930 1.939 1.939 1.948 1.929 1.958 849,976 1.9415 -0.50%
2024-07-24 0 2.000 1.990 2.000 1.990 2.020 1,392,000 2,791,660 2.0055 1.948 1.939 1.948 1.939 1.968 1,428,945 1.9537 -1.48%
2024-07-23 0 2.030 2.020 2.030 2.020 2.110 5,892,000 12,200,770 2.0707 1.978 1.968 1.978 1.968 2.055 6,048,381 2.0172 -0.49%
2024-07-22 0 2.040 2.030 2.040 2.020 2.050 1,096,000 2,226,740 2.0317 1.987 1.978 1.987 1.968 1.997 1,125,089 1.9792 0.49%
2024-07-19 0 2.030 2.020 2.030 2.020 2.050 676,000 1,373,040 2.0311 1.978 1.968 1.978 1.968 1.997 693,942 1.9786 -0.49%
2024-07-18 0 2.040 2.030 2.050 1.980 2.050 1,498,000 3,023,720 2.0185 1.987 1.978 1.997 1.929 1.997 1,537,759 1.9663 -0.49%
2024-07-17 0 2.050 2.050 2.060 2.050 2.090 1,510,000 3,115,380 2.0632 1.997 1.997 2.007 1.997 2.036 1,550,077 2.0098 -0.97%
2024-07-16 0 2.070 2.070 2.080 2.070 2.110 1,364,000 2,846,300 2.0867 2.016 2.016 2.026 2.016 2.055 1,400,202 2.0328 -0.96%
2024-07-15 0 2.090 2.080 2.090 2.070 2.170 2,920,000 6,195,340 2.1217 2.036 2.026 2.036 2.016 2.114 2,997,500 2.0668 -2.34%
2024-07-12 0 2.140 2.140 2.150 2.120 2.160 2,540,000 5,437,480 2.1407 2.085 2.085 2.094 2.065 2.104 2,607,415 2.0854 0.00%
2024-07-11 0 2.140 2.140 2.150 2.100 2.190 5,822,000 12,456,060 2.1395 2.085 2.085 2.094 2.046 2.133 5,976,523 2.0842 2.88%
2024-07-10 0 2.080 2.080 2.090 2.050 2.170 11,068,000 23,392,040 2.1135 2.026 2.026 2.036 1.997 2.114 11,361,758 2.0588 2.46%
2024-07-09 0 2.030 2.020 2.040 1.990 2.030 1,379,000 2,778,450 2.0148 1.978 1.968 1.987 1.939 1.978 1,415,600 1.9627 2.01%
2024-07-08 0 1.990 1.980 1.990 1.980 2.010 1,142,000 2,269,560 1.9874 1.939 1.929 1.939 1.929 1.958 1,172,310 1.9360 -1.00%
2024-07-05 0 2.010 2.010 2.030 2.000 2.040 1,138,000 2,293,740 2.0156 1.958 1.958 1.978 1.948 1.987 1,168,204 1.9635 -1.47%
2024-07-04 0 2.040 2.030 2.040 2.020 2.090 1,088,000 2,233,040 2.0524 1.987 1.978 1.987 1.968 2.036 1,116,877 1.9994 0.49%
2024-07-03 0 2.030 2.020 2.030 2.020 2.040 1,486,000 3,019,740 2.0321 1.978 1.968 1.978 1.968 1.987 1,525,440 1.9796 0.50%
2024-07-02 0 2.020 2.010 2.020 2.010 2.050 746,000 1,513,380 2.0287 1.968 1.958 1.968 1.958 1.997 765,800 1.9762 0.00%
2024-06-28 0 2.020 2.010 2.020 1.990 2.040 990,000 1,999,700 2.0199 1.968 1.958 1.968 1.939 1.987 1,016,276 1.9677 1.51%
2024-06-27 0 1.990 1.980 1.990 1.980 2.030 1,430,000 2,862,560 2.0018 1.939 1.929 1.939 1.929 1.978 1,467,954 1.9500 -1.97%
2024-06-26 0 2.030 2.030 2.040 2.010 2.040 1,688,000 3,419,080 2.0255 1.978 1.978 1.987 1.958 1.987 1,732,801 1.9732 0.00%
2024-06-25 0 2.030 2.030 2.040 2.010 2.120 6,877,000 14,252,970 2.0726 1.978 1.978 1.987 1.958 2.065 7,059,524 2.0190 2.01%
2024-06-24 0 1.990 1.990 2.000 1.980 2.090 3,282,000 6,616,080 2.0159 1.939 1.939 1.948 1.929 2.036 3,369,108 1.9637 -4.78%
2024-06-21 0 2.090 2.090 2.100 2.080 2.120 2,078,000 4,344,160 2.0905 2.036 2.036 2.046 2.026 2.065 2,133,153 2.0365 -0.95%
2024-06-20 0 2.110 2.110 2.120 2.100 2.180 3,438,000 7,341,160 2.1353 2.055 2.055 2.065 2.046 2.124 3,529,249 2.0801 -3.21%
2024-06-19 0 2.180 2.170 2.180 2.170 2.200 1,972,000 4,310,680 2.1859 2.124 2.114 2.124 2.114 2.143 2,024,339 2.1294 0.00%
2024-06-18 0 2.180 2.180 2.190 2.140 2.220 4,656,000 10,152,740 2.1806 2.124 2.124 2.133 2.085 2.163 4,779,576 2.1242 1.87%
2024-06-17 0 2.140 2.140 2.150 2.130 2.190 2,610,000 5,645,740 2.1631 2.085 2.085 2.094 2.075 2.133 2,679,272 2.1072 0.47%
2024-06-14 0 2.130 2.130 2.140 2.110 2.150 2,920,000 6,217,380 2.1292 2.075 2.075 2.085 2.055 2.094 2,997,500 2.0742 -0.47%
2024-06-13 0 2.140 2.140 2.150 2.140 2.180 1,480,000 3,188,240 2.1542 2.085 2.085 2.094 2.085 2.124 1,519,281 2.0985 -0.93%
2024-06-12 0 2.160 2.160 2.180 2.160 2.210 3,080,000 6,703,900 2.1766 2.104 2.104 2.124 2.104 2.153 3,161,747 2.1203 -1.37%
2024-06-11 0 2.190 2.180 2.190 2.170 2.240 2,248,000 4,925,000 2.1908 2.133 2.124 2.133 2.114 2.182 2,307,665 2.1342 -2.23%
2024-06-07 0 2.240 2.230 2.240 2.200 2.260 4,578,000 10,175,880 2.2228 2.182 2.172 2.182 2.143 2.202 4,699,505 2.1653 0.00%
2024-06-06 0 2.240 2.240 2.250 2.220 2.330 9,076,000 20,550,700 2.2643 2.182 2.182 2.192 2.163 2.270 9,316,888 2.2057 -4.27%
2024-06-05 0 2.340 2.330 2.340 2.290 2.470 29,046,000 69,205,560 2.3826 2.279 2.270 2.279 2.231 2.406 29,816,915 2.3210 3.08%
2024-06-04 0 2.270 2.260 2.270 2.210 2.340 10,930,000 24,867,780 2.2752 2.211 2.202 2.211 2.153 2.279 11,220,095 2.2164 2.71%
2024-06-03 0 2.210 2.210 2.220 2.180 2.230 4,624,000 10,254,000 2.2176 2.153 2.153 2.163 2.124 2.172 4,746,726 2.1602 1.38%
2024-05-31 0 2.180 2.180 2.190 2.160 2.240 7,894,000 17,411,100 2.2056 2.124 2.124 2.133 2.104 2.182 8,103,516 2.1486 0.93%
2024-05-30 0 2.160 2.140 2.160 2.140 2.190 2,502,000 5,431,140 2.1707 2.104 2.085 2.104 2.085 2.133 2,568,406 2.1146 -0.46%
2024-05-29 0 2.170 2.160 2.170 2.160 2.190 1,894,000 4,118,640 2.1746 2.114 2.104 2.114 2.104 2.133 1,944,269 2.1183 0.00%
2024-05-28 0 2.170 2.160 2.170 2.160 2.210 2,412,000 5,265,000 2.1828 2.114 2.104 2.114 2.104 2.153 2,476,017 2.1264 -1.36%
2024-05-27 0 2.200 2.190 2.200 2.140 2.200 3,130,000 6,816,740 2.1779 2.143 2.133 2.143 2.085 2.143 3,213,074 2.1216 0.92%
2024-05-24 0 2.180 2.150 2.180 2.140 2.220 4,950,000 10,767,000 2.1752 2.124 2.094 2.124 2.085 2.163 5,081,379 2.1189 -0.91%
2024-05-23 0 2.200 2.200 2.210 2.180 2.280 3,027,000 6,718,810 2.2196 2.143 2.143 2.153 2.124 2.221 3,107,340 2.1622 -3.51%
2024-05-22 0 2.280 2.270 2.280 2.230 2.280 3,772,000 8,520,620 2.2589 2.221 2.211 2.221 2.172 2.221 3,872,113 2.2005 1.79%
2024-05-21 0 2.240 2.240 2.260 2.240 2.370 5,474,000 12,511,000 2.2855 2.182 2.182 2.202 2.182 2.309 5,619,286 2.2264 -5.08%
2024-05-20 0 2.360 2.360 2.370 2.330 2.380 5,591,000 13,186,780 2.3586 2.299 2.299 2.309 2.270 2.318 5,739,392 2.2976 1.29%
2024-05-17 0 2.330 2.320 2.330 2.310 2.370 5,310,000 12,406,700 2.3365 2.270 2.260 2.270 2.250 2.309 5,450,934 2.2761 0.00%
2024-05-16 0 2.330 2.330 2.340 2.300 2.350 5,935,000 13,779,670 2.3218 2.270 2.270 2.279 2.241 2.289 6,092,522 2.2617 -1.27%
2024-05-14 0 2.360 2.360 2.370 2.340 2.420 7,466,000 17,799,860 2.3841 2.299 2.299 2.309 2.279 2.357 7,664,156 2.3225 0.85%
2024-05-13 0 2.340 2.330 2.340 2.280 2.360 3,945,000 9,160,790 2.3221 2.279 2.270 2.279 2.221 2.299 4,049,705 2.2621 0.00%
2024-05-10 0 2.340 2.340 2.350 2.290 2.360 7,358,000 17,077,620 2.3210 2.279 2.279 2.289 2.231 2.299 7,553,290 2.2610 0.86%
2024-05-09 0 2.320 2.320 2.330 2.270 2.340 5,370,400 12,468,036 2.3216 2.260 2.260 2.270 2.211 2.279 5,512,937 2.2616 1.31%
2024-05-08 0 2.290 2.290 2.300 2.280 2.380 11,132,000 25,957,240 2.3318 2.231 2.231 2.241 2.221 2.318 11,427,456 2.2715 -0.43%
2024-05-07 0 2.300 2.300 2.310 2.290 2.430 7,624,000 17,700,980 2.3217 2.241 2.241 2.250 2.231 2.367 7,826,350 2.2617 -2.95%
2024-05-06 0 2.370 2.370 2.390 2.290 2.460 17,652,000 41,989,700 2.3788 2.309 2.309 2.328 2.231 2.396 18,120,505 2.3172 -5.95%
2024-05-03 0 2.520 2.510 2.520 2.450 2.630 3,219,000 8,070,730 2.5072 2.455 2.445 2.455 2.387 2.562 3,304,436 2.4424 -1.95%
2024-05-02 0 2.570 2.560 2.570 2.220 2.610 12,569,808 31,061,671 2.4711 2.504 2.494 2.504 2.163 2.543 12,903,425 2.4072 17.89%
2024-04-30 0 2.180 2.180 2.190 2.130 2.300 15,180,000 33,605,702 2.2138 2.124 2.124 2.133 2.075 2.241 15,582,895 2.1566 1.40%
2024-04-29 0 2.150 2.150 2.160 2.150 2.250 18,093,000 39,603,080 2.1889 2.094 2.094 2.104 2.094 2.192 18,573,209 2.1323 2.87%
2024-04-26 0 2.090 2.080 2.100 2.070 2.130 11,118,000 23,262,600 2.0923 2.036 2.026 2.046 2.016 2.075 11,413,085 2.0382 2.96%
2024-04-25 0 2.030 2.030 2.040 1.980 2.120 5,831,000 11,867,180 2.0352 1.978 1.978 1.987 1.929 2.065 5,985,762 1.9826 2.01%
2024-04-24 0 1.990 1.990 2.000 1.980 2.020 2,952,000 5,893,560 1.9965 1.939 1.939 1.948 1.929 1.968 3,030,350 1.9448 2.05%
2024-04-23 0 1.950 1.950 1.970 1.930 2.000 4,536,000 8,947,540 1.9726 1.900 1.900 1.919 1.880 1.948 4,656,391 1.9216 0.52%
2024-04-22 0 1.940 1.920 1.940 1.900 1.950 1,464,000 2,824,240 1.9291 1.890 1.870 1.890 1.851 1.900 1,502,856 1.8792 1.04%
2024-04-19 0 1.920 1.920 1.940 1.920 1.970 2,950,000 5,716,600 1.9378 1.870 1.870 1.890 1.870 1.919 3,028,296 1.8877 -2.54%
2024-04-18 0 1.970 1.970 1.980 1.960 2.030 1,940,000 3,869,340 1.9945 1.919 1.919 1.929 1.909 1.978 1,991,490 1.9429 -1.50%
2024-04-17 0 2.000 1.990 2.000 1.970 2.020 3,705,000 7,395,580 1.9961 1.948 1.939 1.948 1.919 1.968 3,803,335 1.9445 3.09%
2024-04-16 0 1.940 1.930 1.940 1.920 2.010 3,576,000 6,936,440 1.9397 1.890 1.880 1.890 1.870 1.958 3,670,911 1.8896 -3.00%
2024-04-15 0 2.000 1.980 2.000 1.970 2.050 4,876,000 9,705,380 1.9904 1.948 1.929 1.948 1.919 1.997 5,005,415 1.9390 -2.91%
2024-04-12 0 2.060 2.050 2.060 2.040 2.130 6,372,000 13,360,560 2.0968 2.007 1.997 2.007 1.987 2.075 6,541,120 2.0425 0.49%
2024-04-11 0 2.050 2.050 2.070 2.050 2.130 5,518,000 11,502,660 2.0846 1.997 1.997 2.016 1.997 2.075 5,664,454 2.0307 -0.49%
2024-04-10 0 2.060 2.050 2.060 2.030 2.100 4,824,000 9,885,040 2.0491 2.007 1.997 2.007 1.978 2.046 4,952,035 1.9962 0.00%
2024-04-09 0 2.060 2.060 2.070 2.050 2.160 10,256,000 21,332,380 2.0800 2.007 2.007 2.016 1.997 2.104 10,528,206 2.0262 -3.29%
2024-04-08 0 2.130 2.130 2.140 1.950 2.180 28,210,480 59,828,431 2.1208 2.075 2.075 2.085 1.900 2.124 28,959,219 2.0660 11.52%
2024-04-05 0 1.910 1.910 1.930 1.880 1.970 637,000 1,222,950 1.9199 1.861 1.861 1.880 1.831 1.919 653,907 1.8702 -3.54%
2024-04-03 0 1.980 1.980 1.990 1.970 2.010 1,698,000 3,365,780 1.9822 1.929 1.929 1.939 1.919 1.958 1,743,067 1.9310 -1.49%
2024-04-02 0 2.010 2.010 2.020 1.990 2.060 2,958,000 5,966,680 2.0171 1.958 1.958 1.968 1.939 2.007 3,036,509 1.9650 -0.50%
2024-03-28 0 2.020 2.010 2.020 1.960 2.030 3,746,000 7,514,500 2.0060 1.968 1.958 1.968 1.909 1.978 3,845,423 1.9541 1.51%
2024-03-27 0 1.990 1.990 2.000 1.980 2.060 3,878,000 7,799,500 2.0112 1.939 1.939 1.948 1.929 2.007 3,980,927 1.9592 -1.49%
2024-03-26 0 2.020 2.020 2.030 1.990 2.060 4,548,000 9,228,900 2.0292 1.968 1.968 1.978 1.939 2.007 4,668,709 1.9768 1.00%
2024-03-25 0 2.000 1.990 2.000 1.980 2.090 4,054,000 8,223,100 2.0284 1.948 1.939 1.948 1.929 2.036 4,161,598 1.9759 -4.31%
2024-03-22 0 2.090 2.080 2.100 2.050 2.140 6,418,000 13,460,580 2.0973 2.036 2.026 2.046 1.997 2.085 6,588,341 2.0431 -2.34%
2024-03-21 0 2.140 2.120 2.140 2.120 2.170 3,882,000 8,314,620 2.1418 2.085 2.065 2.085 2.065 2.114 3,985,033 2.0865 -0.47%
2024-03-20 0 2.150 2.140 2.160 2.120 2.240 5,632,000 12,157,420 2.1586 2.094 2.085 2.104 2.065 2.182 5,781,480 2.1028 -0.46%
2024-03-19 0 2.160 2.160 2.170 2.160 2.320 13,766,000 30,766,440 2.2350 2.104 2.104 2.114 2.104 2.260 14,131,366 2.1772 -2.26%
2024-03-18 0 2.210 2.200 2.210 2.160 2.230 10,608,000 23,325,200 2.1988 2.153 2.143 2.153 2.104 2.172 10,889,549 2.1420 2.79%
2024-03-15 0 2.150 2.140 2.150 2.100 2.200 16,104,000 34,749,200 2.1578 2.094 2.085 2.094 2.046 2.143 16,531,419 2.1020 1.90%
2024-03-14 0 2.110 2.110 2.120 2.080 2.140 3,984,000 8,424,820 2.1147 2.055 2.055 2.065 2.026 2.085 4,089,740 2.0600 -0.94%
2024-03-13 0 2.130 2.120 2.130 2.120 2.180 6,430,000 13,787,520 2.1442 2.075 2.065 2.075 2.065 2.124 6,600,660 2.0888 -1.39%
2024-03-12 0 2.160 2.150 2.160 2.090 2.190 10,346,000 22,249,020 2.1505 2.104 2.094 2.104 2.036 2.133 10,620,595 2.0949 3.35%
2024-03-11 0 2.090 2.090 2.110 2.070 2.120 5,088,000 10,682,940 2.0996 2.036 2.036 2.055 2.016 2.065 5,223,041 2.0453 0.97%
2024-03-08 0 2.070 2.070 2.080 2.060 2.090 3,082,000 6,391,780 2.0739 2.016 2.016 2.026 2.007 2.036 3,163,800 2.0203 0.00%
2024-03-07 0 2.070 2.070 2.080 2.060 2.150 9,627,000 20,267,860 2.1053 2.016 2.016 2.026 2.007 2.094 9,882,512 2.0509 -0.48%
2024-03-06 0 2.080 2.070 2.080 2.040 2.130 6,664,000 13,892,020 2.0846 2.026 2.016 2.026 1.987 2.075 6,840,870 2.0307 1.96%
2024-03-05 0 2.040 2.040 2.050 2.010 2.150 6,872,000 14,293,840 2.0800 1.987 1.987 1.997 1.958 2.094 7,054,391 2.0262 -1.92%
2024-03-04 0 2.080 2.070 2.080 2.040 2.110 4,046,000 8,377,040 2.0704 2.026 2.016 2.026 1.987 2.055 4,153,386 2.0169 -0.95%
2024-03-01 0 2.100 2.090 2.100 2.080 2.130 3,684,000 7,758,700 2.1061 2.046 2.036 2.046 2.026 2.075 3,781,778 2.0516 0.48%
2024-02-29 0 2.090 2.090 2.100 2.060 2.140 6,840,000 14,343,240 2.0970 2.036 2.036 2.046 2.007 2.085 7,021,542 2.0427 2.45%
2024-02-28 0 2.040 2.040 2.050 2.040 2.210 17,301,000 36,797,321 2.1269 1.987 1.987 1.997 1.987 2.153 17,760,189 2.0719 -5.12%
2024-02-27 0 2.150 2.150 2.160 2.090 2.240 20,182,000 43,833,680 2.1719 2.094 2.094 2.104 2.036 2.182 20,717,654 2.1158 3.86%
2024-02-26 0 2.070 2.070 2.080 2.070 2.180 7,590,000 15,995,960 2.1075 2.016 2.016 2.026 2.016 2.124 7,791,447 2.0530 -0.48%
2024-02-23 0 2.080 2.080 2.090 2.030 2.160 13,636,000 28,543,490 2.0932 2.026 2.026 2.036 1.978 2.104 13,997,915 2.0391 0.48%
2024-02-22 0 2.070 2.070 2.080 2.000 2.140 16,376,000 33,942,080 2.0727 2.016 2.016 2.026 1.948 2.085 16,810,638 2.0191 2.48%
2024-02-21 0 2.020 2.020 2.030 1.960 2.100 14,746,000 30,126,780 2.0430 1.968 1.968 1.978 1.909 2.046 15,137,376 1.9902 1.51%
2024-02-20 0 1.990 1.990 2.000 1.950 2.040 9,559,514 19,223,965 2.0110 1.939 1.939 1.948 1.900 1.987 9,813,235 1.9590 1.53%
2024-02-19 0 1.960 1.960 1.970 1.950 2.030 6,888,000 13,645,060 1.9810 1.909 1.909 1.919 1.900 1.978 7,070,816 1.9298 -2.00%
2024-02-16 0 2.000 1.990 2.000 1.910 2.010 1,860,000 3,671,300 1.9738 1.948 1.939 1.948 1.861 1.958 1,909,367 1.9228 5.26%
2024-02-15 0 1.900 1.890 1.900 1.840 1.910 682,000 1,281,980 1.8797 1.851 1.841 1.851 1.792 1.861 700,101 1.8311 2.15%
2024-02-14 0 1.860 1.860 1.880 1.810 1.880 546,000 1,008,120 1.8464 1.812 1.812 1.831 1.763 1.831 560,491 1.7986 -1.06%
2024-02-09 0 1.880 1.870 1.900 1.860 1.940 820,000 1,544,320 1.8833 1.831 1.822 1.851 1.812 1.890 841,764 1.8346 -3.09%
2024-02-08 0 1.940 1.940 1.950 1.910 1.970 6,098,000 11,859,420 1.9448 1.890 1.890 1.900 1.861 1.919 6,259,848 1.8945 1.04%
2024-02-07 0 1.920 1.910 1.920 1.890 2.030 12,298,000 24,115,220 1.9609 1.870 1.861 1.870 1.841 1.978 12,624,403 1.9102 0.52%
2024-02-06 0 1.910 1.910 1.920 1.790 1.920 8,150,000 15,193,940 1.8643 1.861 1.861 1.870 1.744 1.870 8,366,310 1.8161 4.37%
2024-02-05 0 1.830 1.810 1.830 1.800 1.880 5,736,000 10,502,260 1.8309 1.783 1.763 1.783 1.753 1.831 5,888,240 1.7836 -3.17%
2024-02-02 0 1.890 1.880 1.890 1.830 2.030 15,390,000 29,665,860 1.9276 1.841 1.831 1.841 1.783 1.978 15,798,468 1.8778 -1.56%
2024-02-01 0 1.920 1.920 1.930 1.900 2.050 12,276,000 24,062,040 1.9601 1.870 1.870 1.880 1.851 1.997 12,601,819 1.9094 -6.34%
2024-01-31 0 2.050 2.050 2.060 1.970 2.200 41,390,000 86,888,440 2.0993 1.997 1.997 2.007 1.919 2.143 42,488,539 2.0450 -2.84%
2024-01-30 0 2.110 2.110 2.120 1.970 2.280 61,874,000 134,599,010 2.1754 2.055 2.055 2.065 1.919 2.221 63,516,208 2.1191 15.93%
2024-01-29 0 1.820 1.820 1.830 1.800 1.940 3,440,000 6,327,960 1.8395 1.773 1.773 1.783 1.753 1.890 3,531,302 1.7920 -2.67%
2024-01-26 0 1.870 1.870 1.880 1.870 1.960 3,972,000 7,613,120 1.9167 1.822 1.822 1.831 1.822 1.909 4,077,421 1.8671 -3.11%
2024-01-25 0 1.930 1.920 1.930 1.810 1.960 6,582,000 12,475,460 1.8954 1.880 1.870 1.880 1.763 1.909 6,756,694 1.8464 3.76%
2024-01-24 0 1.860 1.850 1.870 1.770 1.890 4,130,000 7,585,340 1.8366 1.812 1.802 1.822 1.724 1.841 4,239,615 1.7892 2.76%
2024-01-23 0 1.810 1.800 1.810 1.770 1.850 3,026,000 5,495,100 1.8160 1.763 1.753 1.763 1.724 1.802 3,106,314 1.7690 2.26%
2024-01-22 0 1.770 1.760 1.790 1.760 1.930 3,438,000 6,287,640 1.8289 1.724 1.714 1.744 1.714 1.880 3,529,249 1.7816 -7.81%
2024-01-19 0 1.920 1.920 1.930 1.920 2.000 2,858,000 5,584,060 1.9538 1.870 1.870 1.880 1.870 1.948 2,933,855 1.9033 -3.03%
2024-01-18 0 1.980 1.970 1.980 1.930 1.990 3,262,000 6,387,480 1.9581 1.929 1.919 1.929 1.880 1.939 3,348,577 1.9075 0.51%
2024-01-17 0 1.970 1.970 1.980 1.940 2.090 5,658,000 11,279,440 1.9935 1.919 1.919 1.929 1.890 2.036 5,808,170 1.9420 -5.29%
2024-01-16 0 2.080 2.080 2.090 2.060 2.130 4,522,000 9,498,320 2.1005 2.026 2.026 2.036 2.007 2.075 4,642,019 2.0462 0.00%
2024-01-15 0 2.080 2.080 2.090 2.080 2.130 4,530,000 9,479,420 2.0926 2.026 2.026 2.036 2.026 2.075 4,650,231 2.0385 -3.26%
2024-01-12 0 2.150 2.140 2.150 2.130 2.250 3,540,000 7,711,680 2.1784 2.094 2.085 2.094 2.075 2.192 3,633,956 2.1221 -2.71%
2024-01-11 0 2.210 2.210 2.220 2.100 2.220 6,224,000 13,458,720 2.1624 2.153 2.153 2.163 2.046 2.163 6,389,192 2.1065 3.76%
2024-01-10 0 2.130 2.120 2.130 2.100 2.260 7,589,000 16,572,160 2.1837 2.075 2.065 2.075 2.046 2.202 7,790,421 2.1272 0.00%
2024-01-09 0 2.130 2.130 2.140 2.120 2.320 10,886,000 24,019,160 2.2064 2.075 2.075 2.085 2.065 2.260 11,174,927 2.1494 -4.48%
2024-01-08 0 2.230 2.220 2.230 2.040 2.360 20,284,000 45,917,420 2.2637 2.172 2.163 2.172 1.987 2.299 20,822,361 2.2052 8.25%
2024-01-05 0 2.060 2.060 2.070 2.060 2.120 3,884,000 8,133,840 2.0942 2.007 2.007 2.016 2.007 2.065 3,987,086 2.0400 0.00%
2024-01-04 0 2.060 2.050 2.060 2.040 2.090 1,722,000 3,540,620 2.0561 2.007 1.997 2.007 1.987 2.036 1,767,704 2.0029 -0.96%
2024-01-03 0 2.080 2.080 2.090 2.070 2.120 2,272,000 4,740,480 2.0865 2.026 2.026 2.036 2.016 2.065 2,332,302 2.0325 -1.89%
2024-01-02 0 2.120 2.110 2.120 2.110 2.190 2,266,000 4,853,980 2.1421 2.065 2.055 2.065 2.055 2.133 2,326,142 2.0867 -3.20%
2023-12-29 0 2.190 2.180 2.190 2.090 2.190 4,924,000 10,655,840 2.1641 2.133 2.124 2.133 2.036 2.133 5,054,689 2.1081 3.30%
2023-12-28 0 2.120 2.110 2.120 2.070 2.130 4,978,000 10,496,800 2.1086 2.065 2.055 2.065 2.016 2.075 5,110,122 2.0541 3.41%
2023-12-27 0 2.050 2.040 2.060 2.030 2.080 2,304,000 4,730,940 2.0534 1.997 1.987 2.007 1.978 2.026 2,365,151 2.0003 0.00%
2023-12-22 0 2.050 2.040 2.050 2.030 2.120 3,445,000 7,102,670 2.0617 1.997 1.987 1.997 1.978 2.065 3,536,434 2.0084 -2.38%
2023-12-21 0 2.100 2.090 2.100 2.030 2.120 3,904,000 8,098,740 2.0745 2.046 2.036 2.046 1.978 2.065 4,007,617 2.0208 0.96%
2023-12-20 0 2.080 2.080 2.090 2.070 2.160 4,322,000 9,120,200 2.1102 2.026 2.026 2.036 2.016 2.104 4,436,711 2.0556 -3.26%
2023-12-19 0 2.150 2.140 2.150 2.120 2.210 2,027,000 4,363,530 2.1527 2.094 2.085 2.094 2.065 2.153 2,080,799 2.0970 -0.92%
2023-12-18 0 2.170 2.170 2.180 2.160 2.260 3,788,000 8,356,860 2.2061 2.114 2.114 2.124 2.104 2.202 3,888,538 2.1491 -1.36%
2023-12-15 0 2.200 2.190 2.200 2.190 2.240 3,396,000 7,507,880 2.2108 2.143 2.133 2.143 2.133 2.182 3,486,134 2.1536 0.92%
2023-12-14 0 2.180 2.170 2.180 2.160 2.260 4,526,000 10,004,460 2.2104 2.124 2.114 2.124 2.104 2.202 4,646,125 2.1533 -1.80%
2023-12-13 0 2.220 2.220 2.230 2.220 2.280 4,732,000 10,623,780 2.2451 2.163 2.163 2.172 2.163 2.221 4,857,593 2.1870 -2.63%
2023-12-12 0 2.280 2.280 2.290 2.280 2.330 2,420,000 5,564,580 2.2994 2.221 2.221 2.231 2.221 2.270 2,484,230 2.2400 -1.72%
2023-12-11 0 2.320 2.320 2.330 2.260 2.350 6,166,000 14,270,540 2.3144 2.260 2.260 2.270 2.202 2.289 6,329,653 2.2546 1.31%
2023-12-08 0 2.290 2.270 2.290 2.270 2.340 3,066,000 7,037,420 2.2953 2.231 2.211 2.231 2.211 2.279 3,147,375 2.2360 -1.29%
2023-12-07 0 2.320 2.290 2.320 2.270 2.400 8,826,000 20,438,820 2.3158 2.260 2.231 2.260 2.211 2.338 9,060,252 2.2559 -3.73%
2023-12-06 0 2.410 2.400 2.410 2.370 2.470 4,682,000 11,313,100 2.4163 2.348 2.338 2.348 2.309 2.406 4,806,266 2.3538 -0.82%
2023-12-05 0 2.430 2.420 2.430 2.320 2.530 15,510,000 37,728,600 2.4325 2.367 2.357 2.367 2.260 2.465 15,921,653 2.3696 0.83%
2023-12-04 0 2.410 2.400 2.410 2.380 2.470 7,132,000 17,338,860 2.4311 2.348 2.338 2.348 2.318 2.406 7,321,292 2.3683 0.84%
2023-12-01 0 2.390 2.390 2.400 2.360 2.420 6,304,000 15,039,060 2.3856 2.328 2.328 2.338 2.299 2.357 6,471,315 2.3240 -0.42%
2023-11-30 0 2.400 2.400 2.410 2.400 2.540 13,450,000 32,801,480 2.4388 2.338 2.338 2.348 2.338 2.474 13,806,979 2.3757 -6.25%
2023-11-29 0 2.560 2.560 2.570 2.550 2.790 31,872,000 85,504,760 2.6828 2.494 2.494 2.504 2.484 2.718 32,717,920 2.6134 -2.29%
2023-11-28 0 2.620 2.610 2.620 2.500 2.780 49,290,000 131,157,510 2.6609 2.552 2.543 2.552 2.435 2.708 50,598,214 2.5921 7.38%
2023-11-27 0 2.440 2.410 2.440 2.390 2.520 10,896,000 26,564,440 2.4380 2.377 2.348 2.377 2.328 2.455 11,185,192 2.3750 2.52%
2023-11-24 0 2.380 2.370 2.380 2.360 2.460 7,342,000 17,623,400 2.4004 2.318 2.309 2.318 2.299 2.396 7,536,865 2.3383 -2.46%
2023-11-23 0 2.440 2.430 2.440 2.320 2.520 27,342,000 66,769,680 2.4420 2.377 2.367 2.377 2.260 2.455 28,067,688 2.3789 4.72%
2023-11-22 0 2.330 2.320 2.330 2.300 2.450 11,998,000 28,301,020 2.3588 2.270 2.260 2.270 2.241 2.387 12,316,441 2.2978 -2.92%
2023-11-21 0 2.400 2.400 2.410 2.350 2.600 25,312,000 61,720,260 2.4384 2.338 2.338 2.348 2.289 2.533 25,983,810 2.3753 -1.23%
2023-11-20 0 2.430 2.420 2.430 2.390 2.600 45,540,000 113,548,892 2.4934 2.367 2.357 2.367 2.328 2.533 46,748,684 2.4289 -4.33%
2023-11-17 0 2.540 2.530 2.540 2.090 2.550 74,934,000 180,871,800 2.4137 2.474 2.465 2.474 2.036 2.484 76,922,835 2.3513 19.81%
2023-11-16 0 2.120 2.110 2.120 2.110 2.200 5,103,652 10,978,369 2.1511 2.065 2.055 2.065 2.055 2.143 5,239,109 2.0955 -1.40%
2023-11-15 0 2.150 2.150 2.160 2.100 2.160 7,690,000 16,383,180 2.1305 2.094 2.094 2.104 2.046 2.104 7,894,102 2.0754 2.38%
2023-11-14 0 2.100 2.090 2.100 2.090 2.140 3,624,000 7,624,760 2.1040 2.046 2.036 2.046 2.036 2.085 3,720,185 2.0496 0.00%
2023-11-13 0 2.100 2.100 2.110 2.060 2.130 4,284,000 8,975,160 2.0950 2.046 2.046 2.055 2.007 2.075 4,397,702 2.0409 1.94%
2023-11-10 0 2.060 2.060 2.070 2.050 2.120 2,656,000 5,510,560 2.0748 2.007 2.007 2.016 1.997 2.065 2,726,493 2.0211 -2.37%
2023-11-09 0 2.110 2.110 2.120 2.100 2.220 6,061,000 12,953,170 2.1371 2.055 2.055 2.065 2.046 2.163 6,221,866 2.0819 -4.95%
2023-11-08 0 2.220 2.210 2.220 2.150 2.280 9,972,000 22,053,910 2.2116 2.163 2.153 2.163 2.094 2.221 10,236,668 2.1544 2.30%
2023-11-07 0 2.170 2.170 2.180 2.140 2.200 5,426,000 11,798,900 2.1745 2.114 2.114 2.124 2.085 2.143 5,570,012 2.1183 0.00%
2023-11-06 0 2.170 2.160 2.170 2.100 2.190 8,874,000 19,162,820 2.1594 2.114 2.104 2.114 2.046 2.133 9,109,526 2.1036 3.83%
2023-11-03 0 2.090 2.080 2.090 2.030 2.090 6,352,000 13,135,060 2.0679 2.036 2.026 2.036 1.978 2.036 6,520,589 2.0144 4.50%
2023-11-02 0 2.000 2.000 2.010 1.990 2.070 3,968,000 8,051,380 2.0291 1.948 1.948 1.958 1.939 2.016 4,073,315 1.9766 -0.99%
2023-11-01 0 2.020 2.020 2.030 2.010 2.070 3,982,000 8,111,400 2.0370 1.968 1.968 1.978 1.958 2.016 4,087,687 1.9843 -1.94%
2023-10-31 0 2.060 2.050 2.060 2.020 2.110 5,014,000 10,279,340 2.0501 2.007 1.997 2.007 1.968 2.055 5,147,077 1.9971 -1.90%
2023-10-30 0 2.100 2.100 2.120 2.080 2.170 10,762,000 22,785,540 2.1172 2.046 2.046 2.065 2.026 2.114 11,047,636 2.0625 -1.87%
2023-10-27 0 2.140 2.140 2.150 2.100 2.240 22,846,000 49,809,440 2.1802 2.085 2.085 2.094 2.046 2.182 23,452,359 2.1239 2.88%
2023-10-26 0 2.080 2.070 2.080 1.940 2.120 19,078,000 39,472,460 2.0690 2.026 2.016 2.026 1.890 2.065 19,584,352 2.0155 4.00%
2023-10-25 0 2.000 2.000 2.030 2.000 2.080 5,762,000 11,719,760 2.0340 1.948 1.948 1.978 1.948 2.026 5,914,930 1.9814 -0.50%
2023-10-24 0 2.010 2.000 2.010 1.960 2.050 3,258,000 6,569,120 2.0163 1.958 1.948 1.958 1.909 1.997 3,344,471 1.9642 1.01%
2023-10-20 0 1.990 1.970 1.990 1.960 2.030 2,472,250 4,930,552 1.9944 1.939 1.919 1.939 1.909 1.978 2,537,866 1.9428 0.51%
2023-10-19 0 1.980 1.960 1.980 1.960 2.060 5,046,000 10,039,980 1.9897 1.929 1.909 1.929 1.909 2.007 5,179,927 1.9382 -4.35%
2023-10-18 0 2.070 2.060 2.080 2.050 2.120 3,238,000 6,717,740 2.0747 2.016 2.007 2.026 1.997 2.065 3,323,940 2.0210 -1.90%
2023-10-17 0 2.110 2.090 2.110 2.080 2.140 4,568,000 9,590,600 2.0995 2.055 2.036 2.055 2.026 2.085 4,689,240 2.0452 -0.94%
2023-10-16 0 2.130 2.130 2.140 2.130 2.240 4,796,000 10,457,420 2.1804 2.075 2.075 2.085 2.075 2.182 4,923,291 2.1241 -4.48%
2023-10-13 0 2.230 2.210 2.230 2.210 2.320 3,204,000 7,249,940 2.2628 2.172 2.153 2.172 2.153 2.260 3,289,038 2.2043 -2.62%
2023-10-12 0 2.290 2.290 2.300 2.270 2.350 5,082,000 11,725,520 2.3073 2.231 2.231 2.241 2.211 2.289 5,216,882 2.2476 0.88%
2023-10-11 0 2.270 2.270 2.280 2.240 2.370 9,604,000 22,064,360 2.2974 2.211 2.211 2.221 2.182 2.309 9,858,901 2.2380 1.34%
2023-10-10 0 2.240 2.230 2.240 2.210 2.280 7,450,000 16,700,960 2.2417 2.182 2.172 2.182 2.153 2.221 7,647,732 2.1838 0.00%
2023-10-09 0 2.240 2.240 2.260 2.220 2.270 2,492,000 5,611,500 2.2518 2.182 2.182 2.202 2.163 2.211 2,558,141 2.1936 -0.44%
2023-10-06 0 2.250 2.250 2.270 2.130 2.280 2,210,000 4,894,960 2.2149 2.192 2.192 2.211 2.075 2.221 2,268,656 2.1576 5.63%
2023-10-05 0 2.130 2.130 2.150 2.120 2.180 1,316,000 2,805,360 2.1317 2.075 2.075 2.094 2.065 2.124 1,350,928 2.0766 -0.47%
2023-10-04 0 2.140 2.120 2.140 2.080 2.170 1,098,000 2,334,320 2.1260 2.085 2.065 2.085 2.026 2.114 1,127,142 2.0710 1.42%
2023-10-03 0 2.110 2.110 2.130 2.090 2.270 1,414,000 3,029,640 2.1426 2.055 2.055 2.075 2.036 2.211 1,451,529 2.0872 -7.05%
2023-09-29 0 2.270 2.230 2.270 2.220 2.290 1,262,000 2,842,340 2.2523 2.211 2.172 2.211 2.163 2.231 1,295,495 2.1940 1.79%
2023-09-28 0 2.230 2.220 2.240 2.210 2.320 5,886,000 13,269,540 2.2544 2.172 2.163 2.182 2.153 2.260 6,042,221 2.1961 0.00%
2023-09-27 0 2.230 2.220 2.250 2.230 2.360 7,752,000 17,835,540 2.3008 2.172 2.163 2.192 2.172 2.299 7,957,747 2.2413 -2.62%
2023-09-26 0 2.290 2.290 2.300 2.280 2.390 7,216,000 16,875,220 2.3386 2.231 2.231 2.241 2.221 2.328 7,407,521 2.2781 -4.18%
2023-09-25 0 2.390 2.390 2.400 2.300 2.530 24,348,000 59,248,080 2.4334 2.328 2.328 2.338 2.241 2.465 24,994,224 2.3705 1.27%
2023-09-22 0 2.360 2.360 2.370 2.280 2.390 7,544,000 17,643,900 2.3388 2.299 2.299 2.309 2.221 2.328 7,744,227 2.2783 -0.42%
2023-09-21 0 2.370 2.370 2.380 2.370 2.460 4,822,000 11,596,420 2.4049 2.309 2.309 2.318 2.309 2.396 4,949,981 2.3427 -2.07%
2023-09-20 0 2.420 2.420 2.430 2.410 2.480 5,120,000 12,460,260 2.4336 2.357 2.357 2.367 2.348 2.416 5,255,891 2.3707 -1.22%
2023-09-19 0 2.450 2.450 2.460 2.450 2.530 8,210,000 20,289,040 2.4713 2.387 2.387 2.396 2.387 2.465 8,427,903 2.4074 -2.39%
2023-09-18 0 2.510 2.510 2.520 2.470 2.630 27,894,000 71,195,700 2.5524 2.445 2.445 2.455 2.406 2.562 28,634,339 2.4864 1.21%
2023-09-15 0 2.480 2.480 2.490 2.450 2.530 6,700,000 16,690,900 2.4912 2.416 2.416 2.426 2.387 2.465 6,877,826 2.4268 -0.80%
2023-09-14 0 2.500 2.500 2.510 2.500 2.580 10,666,000 26,999,360 2.5313 2.435 2.435 2.445 2.435 2.513 10,949,088 2.4659 0.00%
2023-09-13 0 2.500 2.500 2.510 2.480 2.650 13,595,000 34,291,219 2.5223 2.435 2.435 2.445 2.416 2.581 13,955,827 2.4571 -4.58%
2023-09-12 0 2.620 2.620 2.630 2.600 2.790 37,132,000 99,946,580 2.6917 2.552 2.552 2.562 2.533 2.718 38,117,526 2.6221 0.77%
2023-09-11 0 2.600 2.600 2.620 2.580 2.750 63,486,000 169,861,300 2.6756 2.533 2.533 2.552 2.513 2.679 65,170,992 2.6064 7.44%
2023-09-07 0 2.420 2.410 2.420 2.410 2.520 10,378,000 25,429,720 2.4503 2.357 2.348 2.357 2.348 2.455 10,653,444 2.3870 -4.72%
2023-09-06 0 2.540 2.530 2.540 2.510 2.650 17,314,000 44,604,300 2.5762 2.474 2.465 2.474 2.445 2.581 17,773,534 2.5096 -1.17%
2023-09-05 0 2.570 2.570 2.580 2.570 2.740 16,602,000 43,680,220 2.6310 2.504 2.504 2.513 2.504 2.669 17,042,636 2.5630 -6.20%
2023-09-04 0 2.740 2.730 2.740 2.690 2.810 30,126,000 82,724,440 2.7459 2.669 2.659 2.669 2.620 2.737 30,925,579 2.6750 2.24%
2023-08-31 0 2.680 2.670 2.680 2.630 2.770 26,042,000 70,309,980 2.6999 2.611 2.601 2.611 2.562 2.698 26,733,185 2.6301 -2.55%
2023-08-30 0 2.750 2.750 2.760 2.750 2.840 35,752,000 99,724,860 2.7894 2.679 2.679 2.689 2.679 2.767 36,700,900 2.7172 -0.72%
2023-08-29 0 2.770 2.760 2.780 2.580 2.790 71,472,000 193,807,440 2.7117 2.698 2.689 2.708 2.513 2.718 73,368,950 2.6415 8.63%
2023-08-28 0 2.550 2.540 2.550 2.520 2.680 24,934,000 64,841,780 2.6005 2.484 2.474 2.484 2.455 2.611 25,595,777 2.5333 1.19%
2023-08-25 0 2.520 2.520 2.530 2.500 2.650 22,066,000 56,374,560 2.5548 2.455 2.455 2.465 2.435 2.581 22,651,657 2.4888 -4.91%
2023-08-24 0 2.650 2.640 2.650 2.640 2.870 45,042,000 123,459,937 2.7410 2.581 2.572 2.581 2.572 2.796 46,237,467 2.6701 -7.02%
2023-08-23 0 2.850 2.840 2.850 2.720 3.030 91,298,000 264,460,760 2.8967 2.776 2.767 2.776 2.650 2.952 93,721,155 2.8218 3.26%
2023-08-22 0 2.760 2.760 2.770 2.700 2.870 29,188,000 81,131,780 2.7796 2.689 2.689 2.698 2.630 2.796 29,962,683 2.7078 0.00%
2023-08-21 0 2.760 2.760 2.770 2.720 2.980 57,886,400 164,400,672 2.8401 2.689 2.689 2.698 2.650 2.903 59,422,772 2.7666 -1.78%
2023-08-18 0 2.810 2.810 2.820 2.510 2.860 70,032,000 191,056,180 2.7281 2.737 2.737 2.747 2.445 2.786 71,890,731 2.6576 9.34%
2023-08-17 0 2.570 2.570 2.580 2.430 2.690 32,618,000 84,673,600 2.5959 2.504 2.504 2.513 2.367 2.620 33,483,720 2.5288 2.39%
2023-08-16 0 2.510 2.500 2.510 2.500 2.680 13,972,000 35,851,880 2.5660 2.445 2.435 2.445 2.435 2.611 14,342,833 2.4996 -5.64%
2023-08-15 0 2.660 2.650 2.660 2.530 2.750 27,161,000 71,531,350 2.6336 2.591 2.581 2.591 2.465 2.679 27,881,884 2.5655 3.50%
2023-08-14 0 2.570 2.560 2.570 2.500 2.670 13,572,000 34,845,840 2.5675 2.504 2.494 2.504 2.435 2.601 13,932,217 2.5011 -3.38%
2023-08-11 0 2.660 2.660 2.670 2.660 2.760 12,588,000 34,202,560 2.7171 2.591 2.591 2.601 2.591 2.689 12,922,100 2.6468 -0.75%
2023-08-10 0 2.680 2.680 2.690 2.660 2.820 16,840,000 45,749,440 2.7167 2.611 2.611 2.620 2.591 2.747 17,286,953 2.6465 -3.94%
2023-08-09 0 2.790 2.790 2.800 2.700 2.870 24,402,295 68,393,973 2.8028 2.718 2.718 2.728 2.630 2.796 25,049,960 2.7303 1.45%
2023-08-08 0 2.750 2.750 2.760 2.730 2.960 30,602,000 86,643,040 2.8313 2.679 2.679 2.689 2.659 2.883 31,414,213 2.7581 -2.83%
2023-08-07 0 2.830 2.820 2.830 2.770 3.000 29,890,000 86,284,340 2.8867 2.757 2.747 2.757 2.698 2.922 30,683,315 2.8121 -2.75%
2023-08-04 0 2.910 2.910 2.920 2.870 3.110 62,632,000 187,102,720 2.9873 2.835 2.835 2.845 2.796 3.030 64,294,326 2.9101 1.39%
2023-08-03 0 2.870 2.860 2.870 2.850 3.210 86,664,000 265,038,160 3.0582 2.796 2.786 2.796 2.776 3.127 88,964,163 2.9792 -6.21%
2023-08-02 0 3.060 3.050 3.060 2.600 3.120 110,181,350 320,396,909 2.9079 2.981 2.971 2.981 2.533 3.039 113,105,691 2.8327 13.75%
2023-08-01 0 2.690 2.680 2.690 2.670 2.860 33,125,000 91,088,830 2.7499 2.620 2.611 2.620 2.601 2.786 34,004,176 2.6788 -3.58%
2023-07-31 0 2.790 2.780 2.790 2.770 2.970 48,136,000 137,482,580 2.8561 2.718 2.708 2.718 2.698 2.893 49,413,585 2.7823 2.20%
2023-07-28 0 2.730 2.730 2.740 2.530 2.870 75,254,000 206,151,320 2.7394 2.659 2.659 2.669 2.465 2.796 77,251,328 2.6686 3.41%
2023-07-27 0 2.640 2.640 2.650 2.620 2.810 79,166,000 214,771,720 2.7129 2.572 2.572 2.581 2.552 2.737 81,267,157 2.6428 5.18%
2023-07-26 0 2.510 2.510 2.520 2.510 2.720 30,126,000 78,687,860 2.6120 2.445 2.445 2.455 2.445 2.650 30,925,579 2.5444 -3.09%
2023-07-25 0 2.590 2.590 2.600 2.550 2.730 38,428,000 101,335,360 2.6370 2.523 2.523 2.533 2.484 2.659 39,447,924 2.5688 1.57%
2023-07-24 0 2.550 2.540 2.550 2.410 2.650 33,950,000 86,575,840 2.5501 2.484 2.474 2.484 2.348 2.581 34,851,072 2.4842 2.00%
2023-07-21 0 2.500 2.490 2.500 2.440 2.800 49,461,000 127,107,000 2.5698 2.435 2.426 2.435 2.377 2.728 50,773,752 2.5034 -10.39%
2023-07-20 0 2.790 2.790 2.800 2.740 3.150 55,664,000 165,375,660 2.9710 2.718 2.718 2.728 2.669 3.069 57,141,387 2.8941 -5.42%
2023-07-19 0 2.950 2.950 2.960 2.920 3.200 51,334,000 156,782,080 3.0542 2.874 2.874 2.883 2.845 3.117 52,696,464 2.9752 -4.53%
2023-07-18 0 3.090 3.090 3.100 3.020 3.300 111,468,197 353,584,354 3.1721 3.010 3.010 3.020 2.942 3.215 114,426,692 3.0901 1.31%
2023-07-14 0 3.050 3.040 3.050 2.830 3.380 161,705,000 509,755,473 3.1524 2.971 2.961 2.971 2.757 3.293 165,996,838 3.0709 5.54%
2023-07-13 0 2.890 2.880 2.890 2.760 3.130 114,807,000 340,786,740 2.9683 2.815 2.806 2.815 2.689 3.049 117,854,111 2.8916 -2.03%
2023-07-12 0 2.950 2.950 2.960 2.850 3.650 265,825,000 879,495,369 3.3086 2.874 2.874 2.883 2.776 3.556 272,880,304 3.2230 -6.35%
2023-07-11 0 3.150 3.140 3.150 2.260 3.150 140,664,000 382,069,500 2.7162 3.069 3.059 3.069 2.202 3.069 144,397,386 2.6460 36.36%
2023-07-10 0 2.310 2.300 2.310 2.210 2.490 97,595,000 230,541,010 2.3622 2.250 2.241 2.250 2.153 2.426 100,185,285 2.3011 6.45%
2023-07-07 0 2.170 2.170 2.180 2.160 2.900 135,988,000 356,954,100 2.6249 2.114 2.114 2.124 2.104 2.825 139,597,279 2.5570 -23.05%
2023-07-06 0 2.820 2.820 2.830 2.310 2.900 126,736,000 332,379,340 2.6226 2.747 2.747 2.757 2.250 2.825 130,099,720 2.5548 8.46%
2023-07-05 0 2.600 2.590 2.600 2.540 3.230 121,676,000 350,646,170 2.8818 2.533 2.523 2.533 2.474 3.146 124,905,422 2.8073 -2.26%
2023-07-04 0 2.660 2.660 2.670 2.090 2.800 99,839,000 247,217,920 2.4762 2.591 2.591 2.601 2.036 2.728 102,488,843 2.4121 30.39%
2023-07-03 0 2.040 2.030 2.040 1.750 2.040 34,242,000 64,779,000 1.8918 1.987 1.978 1.987 1.705 1.987 35,150,822 1.8429 16.57%
2023-06-30 0 1.750 1.740 1.750 1.550 1.750 20,914,000 35,311,680 1.6884 1.705 1.695 1.705 1.510 1.705 21,469,082 1.6448 12.18%
2023-06-29 0 1.560 1.550 1.560 1.540 1.610 2,666,000 4,199,080 1.5750 1.520 1.510 1.520 1.500 1.568 2,736,759 1.5343 -2.50%
2023-06-28 0 1.600 1.600 1.610 1.570 1.640 5,730,000 9,193,780 1.6045 1.559 1.559 1.568 1.529 1.598 5,882,081 1.5630 0.63%
2023-06-27 0 1.590 1.580 1.590 1.540 1.600 2,616,000 4,112,820 1.5722 1.549 1.539 1.549 1.500 1.559 2,685,432 1.5315 0.63%
2023-06-26 0 1.580 1.570 1.580 1.570 1.680 7,700,000 12,475,800 1.6202 1.539 1.529 1.539 1.529 1.637 7,904,367 1.5783 -2.47%
2023-06-23 0 1.620 1.600 1.620 1.580 1.620 762,000 1,217,920 1.5983 1.578 1.559 1.578 1.539 1.578 782,224 1.5570 -0.61%
2023-06-21 0 1.630 1.630 1.640 1.530 1.730 26,585,000 43,932,470 1.6525 1.588 1.588 1.598 1.490 1.685 27,290,597 1.6098 4.49%
2023-06-20 0 1.560 1.550 1.560 1.550 1.630 5,612,000 8,890,160 1.5841 1.520 1.510 1.520 1.510 1.588 5,760,949 1.5432 -2.50%
2023-06-19 0 1.600 1.590 1.600 1.590 1.690 8,892,000 14,594,120 1.6413 1.559 1.549 1.559 1.549 1.646 9,128,004 1.5988 0.00%
2023-06-16 0 1.600 1.590 1.600 1.570 1.650 8,020,000 12,923,860 1.6115 1.559 1.549 1.559 1.529 1.607 8,232,860 1.5698 1.27%
2023-06-15 0 1.580 1.570 1.590 1.560 1.670 9,120,000 14,616,680 1.6027 1.539 1.529 1.549 1.520 1.627 9,362,055 1.5613 -1.86%
2023-06-14 0 1.610 1.610 1.620 1.610 1.760 26,166,000 43,536,960 1.6639 1.568 1.568 1.578 1.568 1.714 26,860,476 1.6209 -6.94%
2023-06-13 0 1.730 1.720 1.730 1.670 1.820 31,186,000 54,634,360 1.7519 1.685 1.676 1.685 1.627 1.773 32,013,713 1.7066 3.59%
2023-06-12 0 1.670 1.660 1.670 1.590 1.730 37,179,000 62,317,020 1.6761 1.627 1.617 1.627 1.549 1.685 38,165,774 1.6328 3.73%
2023-06-09 0 1.610 1.610 1.620 1.450 1.640 25,375,000 40,674,650 1.6029 1.568 1.568 1.578 1.413 1.598 26,048,482 1.5615 11.03%
2023-06-08 0 1.450 1.440 1.450 1.420 1.450 456,000 655,360 1.4372 1.413 1.403 1.413 1.383 1.413 468,103 1.4000 0.69%
2023-06-07 0 1.440 1.430 1.440 1.420 1.460 476,000 682,780 1.4344 1.403 1.393 1.403 1.383 1.422 488,634 1.3973 -0.69%
2023-06-06 0 1.450 1.440 1.450 1.430 1.460 632,000 915,640 1.4488 1.413 1.403 1.413 1.393 1.422 648,774 1.4113 -0.68%
2023-06-05 0 1.460 1.450 1.460 1.450 1.480 428,000 624,920 1.4601 1.422 1.413 1.422 1.413 1.442 439,360 1.4223 0.69%
2023-06-02 0 1.450 1.450 1.460 1.430 1.470 1,038,000 1,512,540 1.4572 1.413 1.413 1.422 1.393 1.432 1,065,550 1.4195 0.69%
2023-06-01 0 1.440 1.420 1.440 1.420 1.460 574,000 825,540 1.4382 1.403 1.383 1.403 1.383 1.422 589,235 1.4010 0.70%
2023-05-31 0 1.430 1.420 1.430 1.410 1.440 370,000 525,540 1.4204 1.393 1.383 1.393 1.374 1.403 379,820 1.3837 -0.69%
2023-05-30 0 1.440 1.440 1.450 1.430 1.490 2,192,000 3,192,220 1.4563 1.403 1.403 1.413 1.393 1.451 2,250,178 1.4187 1.41%
2023-05-29 0 1.420 1.410 1.420 1.410 1.470 700,000 999,380 1.4277 1.383 1.374 1.383 1.374 1.432 718,579 1.3908 -1.39%
2023-05-25 0 1.440 1.420 1.440 1.430 1.470 936,000 1,353,760 1.4463 1.403 1.383 1.403 1.393 1.432 960,843 1.4089 -2.04%
2023-05-24 0 1.470 1.470 1.480 1.470 1.480 446,000 658,240 1.4759 1.432 1.432 1.442 1.432 1.442 457,837 1.4377 -1.34%
2023-05-23 0 1.490 1.480 1.490 1.470 1.500 758,000 1,124,780 1.4839 1.451 1.442 1.451 1.432 1.461 778,118 1.4455 0.00%
2023-05-22 0 1.490 1.480 1.490 1.480 1.500 260,000 386,540 1.4867 1.451 1.442 1.451 1.442 1.461 266,901 1.4483 0.00%
2023-05-19 0 1.490 1.480 1.490 1.470 1.510 616,000 916,220 1.4874 1.451 1.442 1.451 1.432 1.471 632,349 1.4489 -0.67%
2023-05-18 0 1.500 1.480 1.500 1.490 1.530 1,518,000 2,290,920 1.5092 1.461 1.442 1.461 1.451 1.490 1,558,289 1.4702 -0.66%
2023-05-17 0 1.510 1.490 1.510 1.470 1.500 906,000 1,351,660 1.4919 1.471 1.451 1.471 1.432 1.461 930,046 1.4533 1.34%
2023-05-16 0 1.490 1.480 1.490 1.470 1.500 604,000 898,600 1.4877 1.451 1.442 1.451 1.432 1.461 620,031 1.4493 -0.67%
2023-05-15 0 1.500 1.480 1.500 1.470 1.500 736,000 1,094,460 1.4870 1.461 1.442 1.461 1.432 1.461 755,534 1.4486 0.00%
2023-05-12 0 1.500 1.500 1.510 1.500 1.520 1,348,000 2,034,160 1.5090 1.461 1.461 1.471 1.461 1.481 1,383,777 1.4700 -1.32%
2023-05-11 0 1.520 1.520 1.540 1.510 1.550 2,116,000 3,244,220 1.5332 1.481 1.481 1.500 1.471 1.510 2,172,161 1.4935 -0.65%
2023-05-10 0 1.530 1.530 1.540 1.470 1.580 8,710,000 13,438,920 1.5429 1.490 1.490 1.500 1.432 1.539 8,941,174 1.5030 2.68%
2023-05-09 0 1.490 1.480 1.490 1.480 1.530 1,871,500 2,824,120 1.5090 1.451 1.442 1.451 1.442 1.490 1,921,172 1.4700 -2.61%
2023-05-08 0 1.530 1.520 1.530 1.510 1.570 2,150,000 3,309,980 1.5395 1.490 1.481 1.490 1.471 1.529 2,207,063 1.4997 0.00%
2023-05-05 0 1.530 1.510 1.530 1.490 1.540 1,620,000 2,455,900 1.5160 1.490 1.471 1.490 1.451 1.500 1,662,997 1.4768 0.66%
2023-05-04 0 1.520 1.500 1.520 1.480 1.530 1,132,000 1,709,400 1.5101 1.481 1.461 1.481 1.442 1.490 1,162,045 1.4710 2.70%
2023-05-03 0 1.480 1.470 1.490 1.460 1.490 102,000 149,960 1.4702 1.442 1.432 1.451 1.422 1.451 104,707 1.4322 -1.33%
2023-05-02 0 1.500 1.470 1.500 1.490 1.530 138,000 207,280 1.5020 1.461 1.432 1.461 1.451 1.490 141,663 1.4632 -1.96%
2023-04-28 0 1.530 1.520 1.530 1.490 1.560 4,304,000 6,570,120 1.5265 1.490 1.481 1.490 1.451 1.520 4,418,233 1.4870 4.08%
2023-04-27 0 1.470 1.460 1.470 1.440 1.540 2,502,000 3,709,380 1.4826 1.432 1.422 1.432 1.403 1.500 2,568,406 1.4442 0.00%
2023-04-26 0 1.470 1.450 1.470 1.430 1.500 3,672,000 5,349,620 1.4569 1.432 1.413 1.432 1.393 1.461 3,769,459 1.4192 2.80%
2023-04-25 0 1.430 1.420 1.430 1.400 1.470 2,327,000 3,353,890 1.4413 1.393 1.383 1.393 1.364 1.432 2,388,761 1.4040 -0.69%
2023-04-24 0 1.440 1.430 1.450 1.430 1.470 863,000 1,255,300 1.4546 1.403 1.393 1.413 1.393 1.432 885,905 1.4170 -0.69%
2023-04-21 0 1.450 1.430 1.450 1.430 1.480 802,000 1,162,540 1.4496 1.413 1.393 1.413 1.393 1.442 823,286 1.4121 -2.68%
2023-04-20 0 1.490 1.470 1.490 1.470 1.500 158,000 233,100 1.4753 1.451 1.432 1.451 1.432 1.461 162,194 1.4372 0.00%
2023-04-19 0 1.490 1.480 1.490 1.480 1.510 444,000 663,700 1.4948 1.451 1.442 1.451 1.442 1.471 455,784 1.4562 -2.61%
2023-04-18 0 1.530 1.510 1.530 1.500 1.560 1,038,000 1,588,520 1.5304 1.490 1.471 1.490 1.461 1.520 1,065,550 1.4908 0.66%
2023-04-17 0 1.520 1.510 1.520 1.500 1.520 1,774,000 2,683,120 1.5125 1.481 1.471 1.481 1.461 1.481 1,821,084 1.4734 2.01%
2023-04-14 0 1.490 1.480 1.490 1.440 1.500 2,130,000 3,146,920 1.4774 1.451 1.442 1.451 1.403 1.461 2,186,533 1.4392 1.36%
2023-04-13 0 1.470 1.460 1.470 1.450 1.510 1,352,000 1,992,860 1.4740 1.432 1.422 1.432 1.413 1.471 1,387,884 1.4359 0.00%
2023-04-12 0 1.470 1.460 1.470 1.440 1.500 1,872,000 2,742,480 1.4650 1.432 1.422 1.432 1.403 1.461 1,921,685 1.4271 0.00%
2023-04-11 0 1.470 1.460 1.470 1.430 1.550 3,174,000 4,706,560 1.4828 1.432 1.422 1.432 1.393 1.510 3,258,242 1.4445 2.08%
2023-04-06 0 1.440 1.440 1.450 1.430 1.460 1,273,000 1,837,840 1.4437 1.403 1.403 1.413 1.393 1.422 1,306,787 1.4064 -1.37%
2023-04-04 0 1.460 1.450 1.460 1.450 1.490 1,912,000 2,797,860 1.4633 1.422 1.413 1.422 1.413 1.451 1,962,747 1.4255 -2.67%
2023-04-03 0 1.500 1.490 1.500 1.490 1.520 670,000 1,003,860 1.4983 1.461 1.451 1.461 1.451 1.481 687,783 1.4596 0.00%
2023-03-31 0 1.500 1.500 1.510 1.500 1.550 2,090,000 3,181,480 1.5222 1.461 1.461 1.471 1.461 1.510 2,145,471 1.4829 -0.66%
2023-03-30 0 1.510 1.500 1.510 1.500 1.520 572,000 862,000 1.5070 1.471 1.461 1.471 1.461 1.481 587,182 1.4680 0.00%
2023-03-29 0 1.510 1.500 1.510 1.490 1.520 650,000 975,900 1.5014 1.471 1.461 1.471 1.451 1.481 667,252 1.4626 0.00%
2023-03-28 0 1.510 1.500 1.510 1.500 1.530 478,000 721,480 1.5094 1.471 1.461 1.471 1.461 1.490 490,687 1.4703 -0.66%
2023-03-27 0 1.520 1.500 1.520 1.500 1.520 566,000 851,820 1.5050 1.481 1.461 1.481 1.461 1.481 581,022 1.4661 -0.65%
2023-03-24 0 1.530 1.520 1.530 1.520 1.540 372,000 569,960 1.5322 1.490 1.481 1.490 1.481 1.500 381,873 1.4925 -0.65%
2023-03-23 0 1.540 1.530 1.540 1.520 1.540 516,000 788,880 1.5288 1.500 1.490 1.500 1.481 1.500 529,695 1.4893 0.65%
2023-03-22 0 1.530 1.520 1.530 1.520 1.560 878,000 1,353,000 1.5410 1.490 1.481 1.490 1.481 1.520 901,303 1.5012 0.00%
2023-03-21 0 1.530 1.510 1.530 1.480 1.530 1,326,000 2,002,500 1.5102 1.490 1.471 1.490 1.442 1.490 1,361,194 1.4711 3.38%
2023-03-20 0 1.480 1.470 1.480 1.460 1.500 1,024,000 1,512,860 1.4774 1.442 1.432 1.442 1.422 1.461 1,051,178 1.4392 -1.33%
2023-03-17 0 1.500 1.490 1.510 1.490 1.520 1,058,000 1,584,340 1.4975 1.461 1.451 1.471 1.451 1.481 1,086,081 1.4588 0.67%
2023-03-16 0 1.490 1.480 1.490 1.480 1.500 334,000 498,360 1.4921 1.451 1.442 1.451 1.442 1.461 342,865 1.4535 -1.32%
2023-03-15 0 1.510 1.500 1.510 1.480 1.520 1,312,000 1,967,640 1.4997 1.471 1.461 1.471 1.442 1.481 1,346,822 1.4610 2.72%
2023-03-14 0 1.470 1.450 1.470 1.450 1.510 1,326,000 1,948,300 1.4693 1.432 1.413 1.432 1.413 1.471 1,361,194 1.4313 -2.65%
2023-03-13 0 1.510 1.490 1.510 1.470 1.510 1,884,000 2,804,900 1.4888 1.471 1.451 1.471 1.432 1.471 1,934,004 1.4503 -0.66%
2023-03-10 0 1.520 1.500 1.520 1.500 1.560 3,122,000 4,750,300 1.5216 1.481 1.461 1.481 1.461 1.520 3,204,862 1.4822 -3.80%
2023-03-09 0 1.580 1.570 1.580 1.550 1.620 1,644,000 2,607,420 1.5860 1.539 1.529 1.539 1.510 1.578 1,687,634 1.5450 -2.47%
2023-03-08 0 1.620 1.610 1.620 1.600 1.620 1,560,000 2,507,320 1.6073 1.578 1.568 1.578 1.559 1.578 1,601,404 1.5657 0.00%
2023-03-07 0 1.620 1.620 1.630 1.620 1.660 1,314,000 2,160,180 1.6440 1.578 1.578 1.588 1.578 1.617 1,348,875 1.6015 -1.82%
2023-03-06 0 1.650 1.640 1.650 1.630 1.670 668,000 1,102,440 1.6504 1.607 1.598 1.607 1.588 1.627 685,729 1.6077 0.00%
2023-03-03 0 1.650 1.630 1.650 1.620 1.650 1,112,000 1,819,520 1.6363 1.607 1.588 1.607 1.578 1.607 1,141,514 1.5940 1.23%
2023-03-02 0 1.630 1.620 1.630 1.610 1.640 1,012,000 1,640,300 1.6208 1.588 1.578 1.588 1.568 1.598 1,038,860 1.5789 -1.21%
2023-03-01 0 1.650 1.630 1.650 1.600 1.650 1,034,000 1,690,920 1.6353 1.607 1.588 1.607 1.559 1.607 1,061,444 1.5930 1.85%
2023-02-28 0 1.620 1.610 1.620 1.600 1.630 1,028,000 1,658,460 1.6133 1.578 1.568 1.578 1.559 1.588 1,055,284 1.5716 0.62%
2023-02-27 0 1.610 1.610 1.620 1.600 1.630 691,000 1,115,420 1.6142 1.568 1.568 1.578 1.559 1.588 709,340 1.5725 -1.23%
2023-02-24 0 1.630 1.620 1.630 1.620 1.660 1,130,000 1,846,660 1.6342 1.588 1.578 1.588 1.578 1.617 1,159,992 1.5920 -1.81%
2023-02-23 0 1.660 1.650 1.660 1.640 1.700 2,080,000 3,471,280 1.6689 1.617 1.607 1.617 1.598 1.656 2,135,206 1.6257 0.61%
2023-02-22 0 1.650 1.640 1.660 1.640 1.670 1,026,000 1,694,260 1.6513 1.607 1.598 1.617 1.598 1.627 1,053,231 1.6086 -0.60%
2023-02-21 0 1.660 1.660 1.670 1.640 1.690 2,250,000 3,755,440 1.6691 1.617 1.617 1.627 1.598 1.646 2,309,718 1.6259 0.00%
2023-02-20 0 1.660 1.650 1.660 1.620 1.670 1,612,000 2,648,940 1.6433 1.617 1.607 1.617 1.578 1.627 1,654,784 1.6008 0.61%
2023-02-17 0 1.650 1.630 1.640 1.630 1.660 926,000 1,521,340 1.6429 1.607 1.588 1.598 1.588 1.617 950,577 1.6004 0.61%
2023-02-16 0 1.640 1.640 1.650 1.630 1.720 3,754,000 6,256,020 1.6665 1.598 1.598 1.607 1.588 1.676 3,853,636 1.6234 0.00%
2023-02-15 0 1.640 1.630 1.650 1.620 1.680 2,299,000 3,793,680 1.6501 1.598 1.588 1.607 1.578 1.637 2,360,018 1.6075 -1.80%
2023-02-14 0 1.670 1.660 1.670 1.660 1.690 1,700,000 2,839,400 1.6702 1.627 1.617 1.627 1.617 1.646 1,745,120 1.6271 -1.18%
2023-02-13 0 1.690 1.670 1.690 1.650 1.690 1,276,000 2,139,500 1.6767 1.646 1.627 1.646 1.607 1.646 1,309,867 1.6334 1.20%
2023-02-10 0 1.670 1.670 1.690 1.670 1.720 2,138,000 3,607,760 1.6874 1.627 1.627 1.646 1.627 1.676 2,194,745 1.6438 -2.91%
2023-02-09 0 1.720 1.720 1.730 1.670 1.790 7,366,000 12,832,320 1.7421 1.676 1.676 1.685 1.627 1.744 7,561,502 1.6971 1.78%
2023-02-08 0 1.690 1.680 1.690 1.660 1.710 2,809,000 4,747,250 1.6900 1.646 1.637 1.646 1.617 1.666 2,883,554 1.6463 -1.17%
2023-02-07 0 1.710 1.710 1.720 1.700 1.750 2,316,000 3,993,860 1.7245 1.666 1.666 1.676 1.656 1.705 2,377,469 1.6799 -0.58%
2023-02-06 0 1.720 1.700 1.720 1.680 1.810 6,674,000 11,628,300 1.7423 1.676 1.656 1.676 1.637 1.763 6,851,136 1.6973 -1.15%
2023-02-03 0 1.740 1.730 1.750 1.700 1.760 3,522,000 6,075,080 1.7249 1.695 1.685 1.705 1.656 1.714 3,615,478 1.6803 0.00%
2023-02-02 0 1.740 1.740 1.750 1.740 1.820 6,378,000 11,266,000 1.7664 1.695 1.695 1.705 1.695 1.773 6,547,280 1.7207 -3.87%
2023-02-01 0 1.810 1.810 1.820 1.730 1.820 9,626,000 17,219,980 1.7889 1.763 1.763 1.773 1.685 1.773 9,881,485 1.7427 4.62%
2023-01-31 0 1.730 1.730 1.740 1.720 1.780 5,022,000 8,784,520 1.7492 1.685 1.685 1.695 1.676 1.734 5,155,290 1.7040 0.58%
2023-01-30 0 1.720 1.710 1.720 1.680 1.860 18,115,000 32,179,610 1.7764 1.676 1.666 1.676 1.637 1.812 18,595,793 1.7305 3.61%
2023-01-27 0 1.660 1.660 1.680 1.660 1.700 674,000 1,126,580 1.6715 1.617 1.617 1.637 1.617 1.656 691,889 1.6283 -1.78%
2023-01-26 0 1.690 1.690 1.710 1.640 1.700 1,710,000 2,867,540 1.6769 1.646 1.646 1.666 1.598 1.656 1,755,385 1.6336 4.97%
2023-01-20 0 1.610 1.600 1.620 1.560 1.620 626,000 999,660 1.5969 1.568 1.559 1.578 1.520 1.578 642,615 1.5556 0.62%
2023-01-19 0 1.600 1.600 1.610 1.590 1.630 473,000 757,130 1.6007 1.559 1.559 1.568 1.549 1.588 485,554 1.5593 -1.23%
2023-01-18 0 1.620 1.610 1.620 1.600 1.660 3,410,000 5,569,500 1.6333 1.578 1.568 1.578 1.559 1.617 3,500,505 1.5911 0.62%
2023-01-17 0 1.610 1.600 1.610 1.600 1.620 2,638,000 4,235,800 1.6057 1.568 1.559 1.568 1.559 1.578 2,708,016 1.5642 0.00%
2023-01-16 0 1.610 1.600 1.610 1.590 1.630 4,090,000 6,572,540 1.6070 1.568 1.559 1.568 1.549 1.588 4,198,553 1.5654 0.00%
2023-01-13 0 1.610 1.610 1.620 1.610 1.660 2,458,000 3,994,540 1.6251 1.568 1.568 1.578 1.568 1.617 2,523,238 1.5831 -1.23%
2023-01-12 0 1.630 1.630 1.650 1.620 1.690 3,616,000 5,986,600 1.6556 1.588 1.588 1.607 1.578 1.646 3,711,973 1.6128 0.00%
2023-01-11 0 1.630 1.620 1.630 1.620 1.670 2,846,000 4,680,540 1.6446 1.588 1.578 1.588 1.578 1.627 2,921,536 1.6021 -2.98%
2023-01-10 0 1.680 1.670 1.680 1.630 1.720 4,982,000 8,375,670 1.6812 1.637 1.627 1.637 1.588 1.676 5,114,228 1.6377 1.82%
2023-01-09 0 1.650 1.640 1.650 1.630 1.670 2,458,000 4,053,940 1.6493 1.607 1.598 1.607 1.588 1.627 2,523,238 1.6066 0.61%
2023-01-06 0 1.640 1.630 1.640 1.630 1.700 3,898,000 6,470,480 1.6599 1.598 1.588 1.598 1.588 1.656 4,001,457 1.6170 -2.38%
2023-01-05 0 1.680 1.670 1.680 1.620 1.700 7,258,000 12,122,620 1.6702 1.637 1.627 1.637 1.578 1.656 7,450,636 1.6271 3.07%
2023-01-04 0 1.630 1.620 1.630 1.600 1.630 2,442,000 3,944,160 1.6151 1.588 1.578 1.588 1.559 1.588 2,506,814 1.5734 0.62%
2023-01-03 0 1.620 1.610 1.620 1.580 1.630 2,483,000 3,991,930 1.6077 1.578 1.568 1.578 1.539 1.588 2,548,902 1.5661 1.25%
2022-12-30 0 1.600 1.590 1.600 1.580 1.690 6,524,000 10,695,460 1.6394 1.559 1.549 1.559 1.539 1.646 6,697,155 1.5970 1.27%
2022-12-29 0 1.580 1.560 1.580 1.530 1.640 7,116,000 11,299,400 1.5879 1.539 1.520 1.539 1.490 1.598 7,304,867 1.5468 2.60%
2022-12-28 0 1.540 1.540 1.550 1.520 1.590 4,284,000 6,657,820 1.5541 1.500 1.500 1.510 1.481 1.549 4,397,702 1.5139 -1.91%
2022-12-23 0 1.570 1.570 1.580 1.560 1.640 3,830,000 6,103,800 1.5937 1.529 1.529 1.539 1.520 1.598 3,931,653 1.5525 -4.27%
2022-12-22 0 1.640 1.640 1.650 1.630 1.710 5,334,400 8,863,620 1.6616 1.598 1.598 1.607 1.588 1.666 5,475,981 1.6186 0.00%
2022-12-21 0 1.640 1.630 1.640 1.620 1.670 3,518,000 5,764,940 1.6387 1.598 1.588 1.598 1.578 1.627 3,611,372 1.5963 1.23%
2022-12-20 0 1.620 1.620 1.630 1.610 1.730 9,164,000 15,242,920 1.6633 1.578 1.578 1.588 1.568 1.685 9,407,223 1.6203 -5.26%
2022-12-19 0 1.710 1.690 1.710 1.680 1.790 9,120,000 15,755,600 1.7276 1.666 1.646 1.666 1.637 1.744 9,362,055 1.6829 0.59%
2022-12-16 0 1.700 1.690 1.700 1.690 1.740 4,934,000 8,449,880 1.7126 1.656 1.646 1.656 1.646 1.695 5,064,954 1.6683 -2.86%
2022-12-15 0 1.750 1.750 1.760 1.640 1.870 24,181,000 42,846,470 1.7719 1.705 1.705 1.714 1.598 1.822 24,822,792 1.7261 4.17%
2022-12-14 0 1.680 1.670 1.680 1.660 1.700 3,810,000 6,382,720 1.6753 1.637 1.627 1.637 1.617 1.656 3,911,122 1.6319 -1.75%
2022-12-13 0 1.710 1.710 1.720 1.670 1.820 7,558,000 13,183,820 1.7444 1.666 1.666 1.676 1.627 1.773 7,758,598 1.6993 -2.29%
2022-12-12 0 1.750 1.740 1.750 1.700 1.800 7,666,000 13,437,880 1.7529 1.705 1.695 1.705 1.656 1.753 7,869,465 1.7076 -0.57%
2022-12-09 0 1.760 1.750 1.760 1.730 1.780 6,420,000 11,249,720 1.7523 1.714 1.705 1.714 1.685 1.734 6,590,394 1.7070 0.57%
2022-12-08 0 1.750 1.750 1.760 1.670 1.810 11,339,000 19,937,140 1.7583 1.705 1.705 1.714 1.627 1.763 11,639,950 1.7128 4.79%
2022-12-07 0 1.670 1.660 1.670 1.660 1.800 10,812,000 18,691,160 1.7287 1.627 1.617 1.627 1.617 1.753 11,098,963 1.6840 -5.11%
2022-12-06 0 1.760 1.750 1.760 1.700 1.810 10,258,000 18,093,030 1.7638 1.714 1.705 1.714 1.656 1.763 10,530,259 1.7182 1.73%
2022-12-05 0 1.730 1.710 1.730 1.660 1.760 11,426,000 19,685,300 1.7229 1.685 1.666 1.685 1.617 1.714 11,729,259 1.6783 4.22%
2022-12-02 0 1.660 1.650 1.660 1.630 1.720 6,864,000 11,474,760 1.6717 1.617 1.607 1.617 1.588 1.676 7,046,179 1.6285 -1.19%
2022-12-01 0 1.680 1.680 1.690 1.680 1.920 29,176,000 52,293,940 1.7924 1.637 1.637 1.646 1.637 1.870 29,950,365 1.7460 -6.15%
2022-11-30 0 1.790 1.780 1.790 1.550 1.790 48,840,000 83,721,220 1.7142 1.744 1.734 1.744 1.510 1.744 50,136,270 1.6699 14.01%
2022-11-29 0 1.570 1.550 1.560 1.520 1.590 3,898,000 6,078,200 1.5593 1.529 1.510 1.520 1.481 1.549 4,001,457 1.5190 2.61%
2022-11-28 0 1.530 1.520 1.530 1.480 1.530 2,086,000 3,151,580 1.5108 1.490 1.481 1.490 1.442 1.490 2,141,365 1.4718 -1.92%
2022-11-25 0 1.560 1.550 1.560 1.540 1.630 4,704,000 7,327,900 1.5578 1.520 1.510 1.520 1.500 1.588 4,828,850 1.5175 -3.11%
2022-11-24 0 1.610 1.590 1.610 1.560 1.670 10,634,000 17,224,380 1.6197 1.568 1.549 1.568 1.520 1.627 10,916,239 1.5779 2.55%
2022-11-23 0 1.570 1.570 1.580 1.540 1.690 9,701,500 15,711,310 1.6195 1.529 1.529 1.539 1.500 1.646 9,958,989 1.5776 1.29%
2022-11-22 0 1.550 1.550 1.560 1.530 1.650 7,546,000 11,944,900 1.5829 1.510 1.510 1.520 1.490 1.607 7,746,280 1.5420 -6.06%
2022-11-21 0 1.650 1.650 1.660 1.520 1.760 24,280,000 40,499,640 1.6680 1.607 1.607 1.617 1.481 1.714 24,924,419 1.6249 4.43%
2022-11-18 0 1.580 1.570 1.580 1.570 1.660 3,884,000 6,264,880 1.6130 1.539 1.529 1.539 1.529 1.617 3,987,086 1.5713 -1.86%
2022-11-17 0 1.610 1.610 1.630 1.580 1.630 3,000,000 4,813,300 1.6044 1.568 1.568 1.588 1.539 1.588 3,079,623 1.5630 -1.83%
2022-11-16 0 1.640 1.630 1.640 1.610 1.750 6,162,000 10,269,040 1.6665 1.598 1.588 1.598 1.568 1.705 6,325,547 1.6234 -5.20%
2022-11-15 0 1.730 1.720 1.730 1.560 1.790 17,426,000 29,535,420 1.6949 1.685 1.676 1.685 1.520 1.744 17,888,506 1.6511 11.61%
2022-11-14 0 1.550 1.550 1.560 1.520 1.580 5,958,000 9,223,480 1.5481 1.510 1.510 1.520 1.481 1.539 6,116,132 1.5081 2.65%
2022-11-11 0 1.510 1.490 1.510 1.480 1.550 4,220,000 6,322,080 1.4981 1.471 1.451 1.471 1.442 1.510 4,332,004 1.4594 2.72%
2022-11-10 0 1.470 1.460 1.470 1.450 1.490 1,412,000 2,082,000 1.4745 1.432 1.422 1.432 1.413 1.451 1,449,476 1.4364 -2.00%
2022-11-09 0 1.500 1.490 1.500 1.500 1.590 2,808,000 4,311,800 1.5355 1.461 1.451 1.461 1.461 1.549 2,882,528 1.4958 -2.60%
2022-11-08 0 1.540 1.520 1.530 1.510 1.550 1,518,000 2,317,080 1.5264 1.500 1.481 1.490 1.471 1.510 1,558,289 1.4869 1.32%
2022-11-07 0 1.520 1.520 1.530 1.480 1.560 5,562,000 8,490,040 1.5264 1.481 1.481 1.490 1.442 1.520 5,709,622 1.4870 0.00%
2022-11-04 0 1.520 1.520 1.530 1.460 1.590 10,706,000 16,372,680 1.5293 1.481 1.481 1.490 1.422 1.549 10,990,150 1.4898 2.70%
2022-11-03 0 1.480 1.480 1.490 1.450 1.590 9,432,000 14,356,940 1.5222 1.442 1.442 1.451 1.413 1.549 9,682,336 1.4828 0.00%
2022-11-02 0 1.480 1.450 1.480 1.350 1.480 8,258,000 11,853,880 1.4354 1.442 1.413 1.442 1.315 1.442 8,477,177 1.3983 9.63%
2022-11-01 0 1.350 1.340 1.350 1.310 1.350 2,293,000 3,054,630 1.3322 1.315 1.305 1.315 1.276 1.315 2,353,859 1.2977 3.05%
2022-10-31 0 1.310 1.300 1.310 1.300 1.350 1,572,000 2,083,040 1.3251 1.276 1.266 1.276 1.266 1.315 1,613,723 1.2908 0.77%
2022-10-28 0 1.300 1.290 1.300 1.290 1.380 1,476,000 1,958,740 1.3271 1.266 1.257 1.266 1.257 1.344 1,515,175 1.2927 -5.11%
2022-10-27 0 1.370 1.370 1.380 1.360 1.420 3,418,000 4,733,320 1.3848 1.335 1.335 1.344 1.325 1.383 3,508,718 1.3490 -1.44%
2022-10-26 0 1.390 1.380 1.390 1.380 1.480 7,074,000 10,043,960 1.4198 1.354 1.344 1.354 1.344 1.442 7,261,752 1.3831 -0.71%
2022-10-25 0 1.400 1.390 1.400 1.290 1.430 6,946,000 9,631,020 1.3866 1.364 1.354 1.364 1.257 1.393 7,130,355 1.3507 6.87%
2022-10-24 0 1.310 1.300 1.330 1.290 1.410 3,100,000 4,140,420 1.3356 1.276 1.266 1.296 1.257 1.374 3,182,278 1.3011 -5.76%
2022-10-21 0 1.390 1.390 1.400 1.380 1.410 1,098,000 1,528,560 1.3921 1.354 1.354 1.364 1.344 1.374 1,127,142 1.3561 -0.71%
2022-10-20 0 1.400 1.400 1.410 1.370 1.430 2,258,000 3,152,560 1.3962 1.364 1.364 1.374 1.335 1.393 2,317,930 1.3601 -3.45%
2022-10-19 0 1.450 1.450 1.460 1.380 1.490 5,318,000 7,719,390 1.4516 1.413 1.413 1.422 1.344 1.451 5,459,146 1.4140 3.57%
2022-10-18 0 1.400 1.400 1.410 1.390 1.440 2,892,000 4,081,300 1.4112 1.364 1.364 1.374 1.354 1.403 2,968,757 1.3748 1.45%
2022-10-17 0 1.380 1.360 1.370 1.330 1.380 950,000 1,288,460 1.3563 1.344 1.325 1.335 1.296 1.344 975,214 1.3212 1.47%
2022-10-14 0 1.360 1.360 1.370 1.350 1.430 3,182,000 4,385,820 1.3783 1.325 1.325 1.335 1.315 1.393 3,266,454 1.3427 -1.45%
2022-10-13 0 1.380 1.380 1.400 1.370 1.420 1,592,000 2,211,720 1.3893 1.344 1.344 1.364 1.335 1.383 1,634,254 1.3534 -3.50%
2022-10-12 0 1.430 1.410 1.430 1.300 1.440 4,372,000 6,057,640 1.3856 1.393 1.374 1.393 1.266 1.403 4,488,038 1.3497 6.72%
2022-10-11 0 1.340 1.340 1.350 1.290 1.370 3,994,000 5,333,480 1.3354 1.305 1.305 1.315 1.257 1.335 4,100,005 1.3008 4.69%
2022-10-10 0 1.280 1.280 1.290 1.260 1.360 2,988,000 3,923,780 1.3132 1.247 1.247 1.257 1.227 1.325 3,067,305 1.2792 -3.76%
2022-10-07 0 1.330 1.330 1.350 1.330 1.370 676,000 908,720 1.3443 1.296 1.296 1.315 1.296 1.335 693,942 1.3095 -4.32%
2022-10-06 0 1.390 1.390 1.400 1.370 1.420 326,000 459,720 1.4102 1.354 1.354 1.364 1.335 1.383 334,652 1.3737 -2.80%
2022-10-05 0 1.430 1.430 1.470 1.320 1.480 660,000 937,800 1.4209 1.393 1.393 1.432 1.286 1.442 677,517 1.3842 3.62%
2022-10-03 0 1.380 1.350 1.370 1.320 1.390 350,000 473,460 1.3527 1.344 1.315 1.335 1.286 1.354 359,289 1.3178 0.73%
2022-09-30 0 1.370 1.370 1.380 1.310 1.380 732,000 985,740 1.3466 1.335 1.335 1.344 1.276 1.344 751,428 1.3118 0.00%
2022-09-29 0 1.370 1.370 1.400 1.360 1.520 946,000 1,352,600 1.4298 1.335 1.335 1.364 1.325 1.481 971,108 1.3928 -6.80%
2022-09-28 0 1.470 1.460 1.470 1.440 1.560 4,372,000 6,541,100 1.4961 1.432 1.422 1.432 1.403 1.520 4,488,038 1.4575 -6.96%
2022-09-27 0 1.580 1.580 1.600 1.570 1.660 5,180,000 8,284,480 1.5993 1.539 1.539 1.559 1.529 1.617 5,317,483 1.5580 -4.24%
2022-09-26 0 1.650 1.650 1.660 1.530 1.690 9,634,000 15,787,480 1.6387 1.607 1.607 1.617 1.490 1.646 9,889,698 1.5964 5.10%
2022-09-23 0 1.570 1.560 1.570 1.550 1.650 7,633,000 12,229,580 1.6022 1.529 1.520 1.529 1.510 1.607 7,835,589 1.5608 0.00%
2022-09-22 0 1.570 1.560 1.570 1.550 1.690 8,514,000 13,749,800 1.6150 1.529 1.520 1.529 1.510 1.646 8,739,971 1.5732 -5.42%
2022-09-21 0 1.660 1.650 1.660 1.640 1.900 25,910,000 45,697,040 1.7637 1.617 1.607 1.617 1.598 1.851 26,597,681 1.7181 -12.63%
2022-09-20 0 1.900 1.900 1.910 1.830 1.950 26,775,000 51,157,420 1.9106 1.851 1.851 1.861 1.783 1.900 27,485,640 1.8612 4.40%
2022-09-19 0 1.820 1.810 1.820 1.670 1.910 26,228,000 47,871,680 1.8252 1.773 1.763 1.773 1.627 1.861 26,924,122 1.7780 5.81%
2022-09-16 0 1.720 1.720 1.730 1.620 1.830 24,768,000 43,188,140 1.7437 1.676 1.676 1.685 1.578 1.783 25,425,371 1.6986 1.78%
2022-09-15 0 1.690 1.680 1.690 1.550 1.720 16,654,000 27,737,480 1.6655 1.646 1.637 1.646 1.510 1.676 17,096,016 1.6225 9.03%
2022-09-14 0 1.550 1.550 1.570 1.520 1.580 2,350,000 3,635,380 1.5470 1.510 1.510 1.529 1.481 1.539 2,412,372 1.5070 -1.27%
2022-09-13 0 1.570 1.560 1.570 1.550 1.600 1,818,000 2,850,480 1.5679 1.529 1.520 1.529 1.510 1.559 1,866,252 1.5274 1.29%
2022-09-09 0 1.550 1.540 1.550 1.520 1.560 1,930,000 2,964,560 1.5360 1.510 1.500 1.510 1.481 1.520 1,981,224 1.4963 -0.64%
2022-09-08 0 1.560 1.560 1.570 1.540 1.600 2,584,000 4,052,900 1.5685 1.520 1.520 1.529 1.500 1.559 2,652,582 1.5279 1.30%
2022-09-07 0 1.540 1.530 1.540 1.520 1.590 2,835,000 4,382,370 1.5458 1.500 1.490 1.500 1.481 1.549 2,910,244 1.5058 0.00%
2022-09-06 0 1.540 1.540 1.550 1.500 1.560 2,078,000 3,171,200 1.5261 1.500 1.500 1.510 1.461 1.520 2,133,153 1.4866 3.36%
2022-09-05 0 1.490 1.480 1.490 1.480 1.510 1,894,000 2,822,460 1.4902 1.451 1.442 1.451 1.442 1.471 1,944,269 1.4517 -2.61%
2022-09-02 0 1.530 1.530 1.550 1.520 1.570 1,272,000 1,950,940 1.5338 1.490 1.490 1.510 1.481 1.529 1,305,760 1.4941 -1.29%
2022-09-01 0 1.550 1.550 1.560 1.530 1.580 1,300,000 2,015,980 1.5508 1.510 1.510 1.520 1.490 1.539 1,334,504 1.5107 -1.27%
2022-08-31 0 1.570 1.560 1.570 1.530 1.570 1,462,000 2,262,980 1.5479 1.529 1.520 1.529 1.490 1.529 1,500,803 1.5078 0.00%
2022-08-30 0 1.570 1.560 1.570 1.560 1.590 836,000 1,315,920 1.5741 1.529 1.520 1.529 1.520 1.549 858,188 1.5334 -1.87%
2022-08-29 0 1.600 1.590 1.600 1.580 1.610 1,304,000 2,074,580 1.5909 1.559 1.549 1.559 1.539 1.568 1,338,610 1.5498 0.00%
2022-08-26 0 1.600 1.600 1.610 1.590 1.650 2,692,000 4,371,480 1.6239 1.559 1.559 1.568 1.549 1.607 2,763,449 1.5819 1.27%
2022-08-25 0 1.580 1.580 1.590 1.530 1.610 2,130,000 3,362,960 1.5789 1.539 1.539 1.549 1.490 1.568 2,186,533 1.5380 1.28%
2022-08-24 0 1.560 1.560 1.580 1.550 1.660 4,831,949 7,665,882 1.5865 1.520 1.520 1.539 1.510 1.617 4,960,195 1.5455 -6.02%
2022-08-23 0 1.660 1.660 1.670 1.650 1.720 4,194,034 7,005,135 1.6703 1.617 1.617 1.627 1.607 1.676 4,305,349 1.6271 -4.05%
2022-08-22 0 1.730 1.730 1.740 1.670 1.790 6,891,000 11,797,340 1.7120 1.685 1.685 1.695 1.627 1.744 7,073,895 1.6677 -5.46%
2022-08-19 0 1.830 1.820 1.830 1.820 1.900 3,338,000 6,176,280 1.8503 1.783 1.773 1.783 1.773 1.851 3,426,594 1.8025 -3.68%
2022-08-18 0 1.900 1.890 1.900 1.890 1.950 2,270,000 4,338,020 1.9110 1.851 1.841 1.851 1.841 1.900 2,330,248 1.8616 -1.55%
2022-08-17 0 1.930 1.930 1.940 1.900 1.980 8,142,000 15,836,880 1.9451 1.880 1.880 1.890 1.851 1.929 8,358,098 1.8948 2.12%
2022-08-16 0 1.890 1.890 1.900 1.880 1.920 2,602,000 4,945,700 1.9007 1.841 1.841 1.851 1.831 1.870 2,671,060 1.8516 0.00%
2022-08-15 0 1.890 1.890 1.900 1.880 1.940 3,050,000 5,820,820 1.9085 1.841 1.841 1.851 1.831 1.890 3,130,951 1.8591 -0.53%
2022-08-12 0 1.900 1.900 1.920 1.890 1.920 1,962,000 3,735,060 1.9037 1.851 1.851 1.870 1.841 1.870 2,014,074 1.8545 -0.52%
2022-08-11 0 1.910 1.900 1.910 1.890 1.920 2,830,000 5,381,140 1.9015 1.861 1.851 1.861 1.841 1.870 2,905,111 1.8523 0.00%
2022-08-10 0 1.910 1.910 1.920 1.890 1.990 6,580,000 12,779,260 1.9421 1.861 1.861 1.870 1.841 1.939 6,754,641 1.8919 0.00%
2022-08-09 0 1.910 1.910 1.920 1.900 2.010 6,414,000 12,521,520 1.9522 1.861 1.861 1.870 1.851 1.958 6,584,235 1.9017 -0.52%
2022-08-08 0 1.920 1.920 1.940 1.880 1.950 3,010,000 5,804,320 1.9283 1.870 1.870 1.890 1.831 1.900 3,089,889 1.8785 -0.52%
2022-08-05 0 1.930 1.930 1.940 1.900 1.960 2,086,000 4,025,680 1.9299 1.880 1.880 1.890 1.851 1.909 2,141,365 1.8800 0.00%
2022-08-04 0 1.930 1.920 1.930 1.880 1.980 8,278,000 15,927,580 1.9241 1.880 1.870 1.880 1.831 1.929 8,497,708 1.8743 -0.52%
2022-08-03 0 1.940 1.940 1.960 1.930 2.100 10,628,000 21,413,840 2.0149 1.890 1.890 1.909 1.880 2.046 10,910,079 1.9628 -2.02%
2022-08-02 0 1.980 1.970 1.980 1.970 2.280 38,655,700 83,052,861 2.1485 1.929 1.919 1.929 1.919 2.221 39,681,667 2.0930 -8.33%
2022-08-01 0 2.160 2.160 2.170 1.950 2.190 32,111,700 67,889,469 2.1142 2.104 2.104 2.114 1.900 2.133 32,963,982 2.0595 11.92%
2022-07-29 0 1.930 1.910 1.930 1.910 2.000 5,294,000 10,313,300 1.9481 1.880 1.861 1.880 1.861 1.948 5,434,509 1.8977 -1.53%
2022-07-28 0 1.960 1.960 1.970 1.910 2.020 8,004,000 15,754,460 1.9683 1.909 1.909 1.919 1.861 1.968 8,216,435 1.9174 3.16%
2022-07-27 0 1.900 1.900 1.910 1.860 1.930 2,710,000 5,168,980 1.9074 1.851 1.851 1.861 1.812 1.880 2,781,927 1.8581 0.00%
2022-07-26 0 1.900 1.880 1.900 1.880 1.930 2,930,000 5,566,660 1.8999 1.851 1.831 1.851 1.831 1.880 3,007,766 1.8508 -1.04%
2022-07-25 0 1.920 1.900 1.920 1.900 1.960 4,130,000 7,915,320 1.9165 1.870 1.851 1.870 1.851 1.909 4,239,615 1.8670 -2.54%
2022-07-22 0 1.970 1.970 1.980 1.960 2.040 5,962,000 11,929,780 2.0010 1.919 1.919 1.929 1.909 1.987 6,120,238 1.9492 0.00%
2022-07-21 0 1.970 1.960 1.970 1.960 2.030 6,876,000 13,698,960 1.9923 1.919 1.909 1.919 1.909 1.978 7,058,497 1.9408 -1.50%
2022-07-20 0 2.000 1.990 2.000 1.960 2.060 9,848,000 19,595,940 1.9898 1.948 1.939 1.948 1.909 2.007 10,109,377 1.9384 -1.48%
2022-07-19 0 2.030 2.030 2.040 2.020 2.290 28,384,000 61,820,660 2.1780 1.978 1.978 1.987 1.968 2.231 29,137,344 2.1217 -5.14%
2022-07-18 0 2.140 2.130 2.140 1.930 2.140 17,246,000 35,559,600 2.0619 2.085 2.075 2.085 1.880 2.085 17,703,729 2.0086 12.04%
2022-07-15 0 1.910 1.900 1.910 1.910 2.080 8,822,000 17,558,900 1.9904 1.861 1.851 1.861 1.861 2.026 9,056,146 1.9389 -5.45%
2022-07-14 0 2.020 2.020 2.030 1.990 2.070 9,598,000 19,486,020 2.0302 1.968 1.968 1.978 1.939 2.016 9,852,742 1.9777 1.51%
2022-07-13 0 1.990 1.990 2.000 1.990 2.120 9,653,000 19,754,870 2.0465 1.939 1.939 1.948 1.939 2.065 9,909,202 1.9936 -1.97%
2022-07-12 0 2.030 2.010 2.030 1.990 2.130 6,226,004 12,731,528 2.0449 1.978 1.958 1.978 1.939 2.075 6,391,249 1.9920 -1.46%
2022-07-11 0 2.060 2.060 2.080 2.050 2.180 11,575,496 24,477,680 2.1146 2.007 2.007 2.026 1.997 2.124 11,882,723 2.0599 -3.74%
2022-07-08 0 2.140 2.140 2.150 2.120 2.400 25,124,000 55,989,380 2.2285 2.085 2.085 2.094 2.065 2.338 25,790,820 2.1709 -8.55%
2022-07-07 0 2.340 2.330 2.340 1.960 2.350 62,098,500 139,160,540 2.2410 2.279 2.270 2.279 1.909 2.289 63,746,666 2.1830 13.04%
2022-07-06 0 2.070 2.060 2.070 2.030 2.220 10,694,000 22,773,890 2.1296 2.016 2.007 2.016 1.978 2.163 10,977,831 2.0745 -2.36%
2022-07-05 0 2.120 2.120 2.130 2.060 2.250 8,938,000 18,944,080 2.1195 2.065 2.065 2.075 2.007 2.192 9,175,225 2.0647 -2.75%
2022-07-04 0 2.180 2.180 2.190 2.160 2.230 6,237,000 13,670,590 2.1919 2.124 2.124 2.133 2.104 2.172 6,402,537 2.1352 -1.36%
2022-06-30 0 2.210 2.210 2.220 2.130 2.300 18,932,004 42,046,369 2.2209 2.153 2.153 2.163 2.075 2.241 19,434,481 2.1635 1.84%
2022-06-29 0 2.170 2.170 2.180 2.150 2.730 53,363,000 126,284,900 2.3665 2.114 2.114 2.124 2.094 2.659 54,779,316 2.3053 -21.09%
2022-06-28 0 2.750 2.740 2.750 2.540 3.050 61,567,500 171,165,470 2.7801 2.679 2.669 2.679 2.474 2.971 63,201,573 2.7082 7.84%
2022-06-27 0 2.550 2.540 2.550 2.550 2.860 37,799,000 101,911,890 2.6962 2.484 2.474 2.484 2.484 2.786 38,802,229 2.6264 -5.56%
2022-06-24 0 2.700 2.700 2.710 2.520 3.080 78,307,000 222,836,480 2.8457 2.630 2.630 2.640 2.455 3.000 80,385,359 2.7721 -3.57%
2022-06-23 0 2.800 2.800 2.830 2.300 2.950 63,251,300 164,495,262 2.6007 2.728 2.728 2.757 2.241 2.874 64,930,063 2.5334 20.69%
2022-06-22 0 2.320 2.320 2.330 2.070 2.640 74,937,000 181,339,800 2.4199 2.260 2.260 2.270 2.016 2.572 76,925,915 2.3573 11.00%
2022-06-21 0 2.090 2.080 2.090 1.910 2.230 36,362,000 75,396,800 2.0735 2.036 2.026 2.036 1.861 2.172 37,327,090 2.0199 -5.43%
2022-06-20 0 2.210 2.190 2.210 1.950 2.210 25,370,800 53,322,994 2.1017 2.153 2.133 2.153 1.900 2.153 26,044,170 2.0474 13.92%
2022-06-17 0 1.940 1.930 1.940 1.820 2.050 21,886,779 42,717,954 1.9518 1.890 1.880 1.890 1.773 1.997 22,467,680 1.9013 1.57%
2022-06-16 0 1.910 1.900 1.910 1.870 2.030 25,042,000 48,455,100 1.9350 1.861 1.851 1.861 1.822 1.978 25,706,644 1.8849 1.60%
2022-06-15 0 1.880 1.880 1.890 1.860 2.020 26,027,600 50,453,500 1.9385 1.831 1.831 1.841 1.812 1.968 26,718,403 1.8883 -2.08%
2022-06-14 0 1.920 1.920 1.930 1.750 1.940 16,870,000 31,696,520 1.8789 1.870 1.870 1.880 1.705 1.890 17,317,749 1.8303 7.26%
2022-06-13 0 1.790 1.790 1.800 1.670 1.830 14,565,000 26,138,850 1.7946 1.744 1.744 1.753 1.627 1.783 14,951,572 1.7482 4.07%
2022-06-10 0 1.720 1.710 1.720 1.630 1.730 5,422,000 9,180,040 1.6931 1.676 1.666 1.676 1.588 1.685 5,565,906 1.6493 5.52%
2022-06-09 0 1.630 1.620 1.630 1.610 1.700 1,702,000 2,803,720 1.6473 1.588 1.578 1.588 1.568 1.656 1,747,173 1.6047 -4.68%
2022-06-08 0 1.710 1.700 1.710 1.660 1.730 7,179,000 12,153,900 1.6930 1.666 1.656 1.666 1.617 1.685 7,369,539 1.6492 1.79%
2022-06-07 0 1.680 1.670 1.680 1.650 1.780 5,862,000 9,825,140 1.6761 1.637 1.627 1.637 1.607 1.734 6,017,584 1.6327 -4.00%
2022-06-06 0 1.750 1.750 1.760 1.610 1.780 11,614,000 20,100,180 1.7307 1.705 1.705 1.714 1.568 1.734 11,922,249 1.6859 8.70%
2022-06-02 0 1.610 1.590 1.610 1.570 1.630 1,984,000 3,188,980 1.6073 1.568 1.549 1.568 1.529 1.588 2,036,658 1.5658 1.90%
2022-06-01 0 1.580 1.580 1.600 1.560 1.660 6,944,000 11,209,560 1.6143 1.539 1.539 1.559 1.520 1.617 7,128,302 1.5725 1.28%
2022-05-31 0 1.560 1.540 1.560 1.520 1.560 1,728,000 2,657,980 1.5382 1.520 1.500 1.520 1.481 1.520 1,773,863 1.4984 0.65%
2022-05-30 0 1.550 1.530 1.550 1.530 1.570 816,000 1,258,100 1.5418 1.510 1.490 1.510 1.490 1.529 837,658 1.5019 -1.27%
2022-05-27 0 1.570 1.560 1.570 1.550 1.650 2,486,000 3,942,260 1.5858 1.529 1.520 1.529 1.510 1.607 2,551,981 1.5448 -1.26%
2022-05-26 0 1.590 1.580 1.590 1.570 1.760 6,322,000 10,275,120 1.6253 1.549 1.539 1.549 1.529 1.714 6,489,793 1.5833 1.92%
2022-05-25 0 1.560 1.560 1.570 1.530 1.590 1,710,000 2,681,800 1.5683 1.520 1.520 1.529 1.490 1.549 1,755,385 1.5278 -0.64%
2022-05-24 0 1.570 1.540 1.570 1.530 1.650 6,948,000 11,007,620 1.5843 1.529 1.500 1.529 1.490 1.607 7,132,408 1.5433 2.61%
2022-05-23 0 1.530 1.510 1.530 1.500 1.550 1,728,000 2,634,780 1.5248 1.490 1.471 1.490 1.461 1.510 1,773,863 1.4853 -0.65%
2022-05-20 0 1.540 1.530 1.540 1.480 1.560 2,880,000 4,391,000 1.5247 1.500 1.490 1.500 1.442 1.520 2,956,439 1.4852 2.67%
2022-05-19 0 1.500 1.500 1.510 1.410 1.530 2,870,000 4,219,640 1.4703 1.461 1.461 1.471 1.374 1.490 2,946,173 1.4322 3.45%
2022-05-18 0 1.450 1.450 1.460 1.380 1.460 5,406,000 7,757,380 1.4350 1.413 1.413 1.422 1.344 1.422 5,549,482 1.3979 4.32%
2022-05-17 0 1.390 1.380 1.390 1.270 1.450 8,318,000 11,505,120 1.3832 1.354 1.344 1.354 1.237 1.413 8,538,769 1.3474 7.75%
2022-05-16 0 1.290 1.270 1.290 1.270 1.320 658,000 847,920 1.2886 1.257 1.237 1.257 1.237 1.286 675,464 1.2553 -0.77%
2022-05-13 0 1.300 1.300 1.310 1.280 1.330 712,000 930,220 1.3065 1.266 1.266 1.276 1.247 1.296 730,897 1.2727 2.36%
2022-05-12 0 1.270 1.270 1.300 1.270 1.310 368,000 471,840 1.2822 1.237 1.237 1.266 1.237 1.276 377,767 1.2490 -3.05%
2022-05-11 0 1.310 1.290 1.300 1.290 1.330 585,000 771,460 1.3187 1.276 1.257 1.266 1.257 1.296 600,527 1.2846 0.77%
2022-05-10 0 1.300 1.290 1.300 1.260 1.300 520,000 669,120 1.2868 1.266 1.257 1.266 1.227 1.266 533,801 1.2535 0.00%
2022-05-06 0 1.300 1.300 1.330 1.300 1.330 460,000 609,920 1.3259 1.266 1.266 1.296 1.266 1.296 472,209 1.2916 -3.70%
2022-05-05 0 1.350 1.350 1.360 1.350 1.380 526,000 719,520 1.3679 1.315 1.315 1.325 1.315 1.344 539,961 1.3325 -1.46%
2022-05-04 0 1.370 1.370 1.400 1.370 1.430 16,000 22,080 1.3800 1.335 1.335 1.364 1.335 1.393 16,425 1.3443 0.00%
2022-05-03 0 1.370 1.370 1.420 1.370 1.420 190,000 266,580 1.4031 1.335 1.335 1.383 1.335 1.383 195,043 1.3668 -1.44%
2022-04-29 0 1.390 1.390 1.410 1.300 1.400 560,000 751,440 1.3419 1.354 1.354 1.374 1.266 1.364 574,863 1.3072 2.96%
2022-04-28 0 1.350 1.350 1.370 1.350 1.350 20,000 27,000 1.3500 1.315 1.315 1.335 1.315 1.315 20,531 1.3151 0.75%
2022-04-27 0 1.340 1.330 1.340 1.250 1.340 1,118,000 1,452,080 1.2988 1.305 1.296 1.305 1.218 1.305 1,147,673 1.2652 3.08%
2022-04-26 0 1.300 1.300 1.320 1.290 1.390 1,528,000 2,036,440 1.3327 1.266 1.266 1.286 1.257 1.354 1,568,555 1.2983 -4.41%
2022-04-25 0 1.360 1.360 1.380 1.360 1.460 1,556,000 2,174,000 1.3972 1.325 1.325 1.344 1.325 1.422 1,597,298 1.3610 -8.72%
2022-04-22 0 1.490 1.480 1.490 1.450 1.490 928,000 1,363,200 1.4690 1.451 1.442 1.451 1.413 1.451 952,630 1.4310 1.36%
2022-04-21 0 1.470 1.470 1.500 1.460 1.570 1,499,000 2,258,610 1.5067 1.432 1.432 1.461 1.422 1.529 1,538,785 1.4678 -5.16%
2022-04-20 0 1.550 1.550 1.570 1.550 1.620 972,000 1,536,100 1.5803 1.510 1.510 1.529 1.510 1.578 997,798 1.5395 -2.52%
2022-04-19 0 1.590 1.580 1.600 1.570 1.650 4,384,000 7,070,300 1.6128 1.549 1.539 1.559 1.529 1.607 4,500,356 1.5711 1.27%
2022-04-14 0 1.570 1.560 1.570 1.550 1.590 2,094,000 3,270,300 1.5617 1.529 1.520 1.529 1.510 1.549 2,149,577 1.5214 1.95%
2022-04-13 0 1.540 1.520 1.530 1.520 1.550 814,000 1,245,900 1.5306 1.500 1.481 1.490 1.481 1.510 835,605 1.4910 -1.28%
2022-04-12 0 1.560 1.550 1.560 1.510 1.560 928,000 1,423,620 1.5341 1.520 1.510 1.520 1.471 1.520 952,630 1.4944 2.63%
2022-04-11 0 1.520 1.510 1.520 1.510 1.580 1,324,000 2,029,520 1.5329 1.481 1.471 1.481 1.471 1.539 1,359,140 1.4932 -4.40%
2022-04-08 0 1.590 1.570 1.590 1.570 1.610 1,518,000 2,398,400 1.5800 1.549 1.529 1.549 1.529 1.568 1,558,289 1.5391 -1.24%
2022-04-07 0 1.610 1.600 1.610 1.580 1.650 1,156,000 1,864,540 1.6129 1.568 1.559 1.568 1.539 1.607 1,186,682 1.5712 -1.83%
2022-04-06 0 1.640 1.630 1.650 1.630 1.670 1,124,000 1,849,340 1.6453 1.598 1.588 1.607 1.588 1.627 1,153,832 1.6028 -1.80%
2022-04-04 0 1.670 1.670 1.680 1.630 1.680 384,000 636,480 1.6575 1.627 1.627 1.637 1.588 1.637 394,192 1.6146 3.09%
2022-04-01 0 1.620 1.620 1.650 1.580 1.620 330,000 528,000 1.6000 1.578 1.578 1.607 1.539 1.578 338,759 1.5586 -0.61%
2022-03-31 0 1.630 1.630 1.640 1.600 1.640 410,000 666,780 1.6263 1.588 1.588 1.598 1.559 1.598 420,882 1.5842 -2.40%
2022-03-30 0 1.670 1.670 1.680 1.630 1.680 1,935,000 3,206,360 1.6570 1.627 1.627 1.637 1.588 1.637 1,986,357 1.6142 3.09%
2022-03-29 0 1.620 1.620 1.630 1.620 1.660 1,136,000 1,858,780 1.6363 1.578 1.578 1.588 1.578 1.617 1,166,151 1.5939 -0.61%
2022-03-28 0 1.630 1.630 1.650 1.620 1.730 5,954,000 9,869,140 1.6576 1.588 1.588 1.607 1.578 1.685 6,112,026 1.6147 -6.32%
2022-03-25 0 1.740 1.730 1.740 1.730 1.780 1,406,000 2,460,620 1.7501 1.695 1.685 1.695 1.685 1.734 1,443,317 1.7048 -1.14%
2022-03-24 0 1.760 1.750 1.760 1.750 1.820 2,058,000 3,652,080 1.7746 1.714 1.705 1.714 1.705 1.773 2,112,622 1.7287 -3.30%
2022-03-23 0 1.820 1.810 1.820 1.800 1.850 2,408,000 4,388,600 1.8225 1.773 1.763 1.773 1.753 1.802 2,471,911 1.7754 0.55%
2022-03-22 0 1.810 1.800 1.810 1.770 1.830 2,322,000 4,189,300 1.8042 1.763 1.753 1.763 1.724 1.783 2,383,629 1.7575 0.56%
2022-03-21 0 1.800 1.800 1.820 1.740 1.860 5,666,000 10,274,280 1.8133 1.753 1.753 1.773 1.695 1.812 5,816,382 1.7664 1.69%
2022-03-18 0 1.770 1.770 1.780 1.700 1.810 4,836,000 8,556,920 1.7694 1.724 1.724 1.734 1.656 1.763 4,964,353 1.7237 3.51%
2022-03-17 0 1.710 1.700 1.710 1.680 1.760 3,721,000 6,375,960 1.7135 1.666 1.656 1.666 1.637 1.714 3,819,760 1.6692 3.01%
2022-03-16 0 1.660 1.650 1.660 1.560 1.680 4,696,000 7,644,880 1.6280 1.617 1.607 1.617 1.520 1.637 4,820,637 1.5859 7.79%
2022-03-15 0 1.540 1.530 1.540 1.530 1.690 3,008,000 4,833,500 1.6069 1.500 1.490 1.500 1.490 1.646 3,087,836 1.5653 -6.10%
2022-03-14 0 1.640 1.620 1.640 1.630 1.720 2,207,000 3,699,680 1.6763 1.598 1.578 1.598 1.588 1.676 2,265,576 1.6330 -5.75%
2022-03-11 0 1.740 1.740 1.750 1.700 1.760 2,090,000 3,617,160 1.7307 1.695 1.695 1.705 1.656 1.714 2,145,471 1.6860 -1.69%
2022-03-10 0 1.770 1.770 1.780 1.760 1.820 2,424,000 4,320,240 1.7823 1.724 1.724 1.734 1.714 1.773 2,488,336 1.7362 1.72%
2022-03-09 0 1.740 1.740 1.750 1.680 1.820 2,840,000 4,952,160 1.7437 1.695 1.695 1.705 1.637 1.773 2,915,377 1.6986 -2.25%
2022-03-08 0 1.780 1.780 1.790 1.760 1.890 4,212,000 7,620,220 1.8092 1.734 1.734 1.744 1.714 1.841 4,323,791 1.7624 -4.30%
2022-03-07 0 1.860 1.860 1.880 1.840 1.930 3,412,000 6,413,860 1.8798 1.812 1.812 1.831 1.792 1.880 3,502,558 1.8312 -4.12%
2022-03-04 0 1.940 1.940 1.960 1.930 2.020 2,044,000 4,009,960 1.9618 1.890 1.890 1.909 1.880 1.968 2,098,250 1.9111 -4.43%
2022-03-03 0 2.030 2.030 2.040 2.010 2.120 3,266,000 6,694,660 2.0498 1.978 1.978 1.987 1.958 2.065 3,352,683 1.9968 -3.33%
2022-03-02 0 2.100 2.100 2.110 2.080 2.130 2,696,000 5,657,160 2.0984 2.046 2.046 2.055 2.026 2.075 2,767,555 2.0441 -0.94%
2022-03-01 0 2.120 2.120 2.140 2.100 2.260 7,514,000 16,313,720 2.1711 2.065 2.065 2.085 2.046 2.202 7,713,430 2.1150 -4.50%
2022-02-28 0 2.220 2.200 2.220 1.950 2.260 17,902,000 38,456,620 2.1482 2.163 2.143 2.163 1.900 2.202 18,377,140 2.0926 12.12%
2022-02-25 0 1.980 1.960 1.980 1.950 2.000 1,114,000 2,194,100 1.9696 1.929 1.909 1.929 1.900 1.948 1,143,567 1.9186 2.06%
2022-02-24 0 1.940 1.940 1.960 1.930 2.160 6,066,000 12,324,700 2.0318 1.890 1.890 1.909 1.880 2.104 6,226,999 1.9792 -5.83%
2022-02-23 0 2.060 2.060 2.090 2.020 2.120 4,814,000 9,930,960 2.0629 2.007 2.007 2.036 1.968 2.065 4,941,769 2.0096 -0.48%
2022-02-22 0 2.070 2.070 2.090 1.980 2.160 13,563,000 28,435,100 2.0965 2.016 2.016 2.036 1.929 2.104 13,922,978 2.0423 3.50%
2022-02-21 0 2.000 2.000 2.020 1.970 2.040 2,400,000 4,828,940 2.0121 1.948 1.948 1.968 1.919 1.987 2,463,699 1.9600 1.52%
2022-02-18 0 1.970 1.970 1.990 1.960 2.030 3,448,000 6,860,200 1.9896 1.919 1.919 1.939 1.909 1.978 3,539,514 1.9382 -0.51%
2022-02-17 0 1.980 1.960 1.980 1.950 2.030 3,486,000 6,922,940 1.9859 1.929 1.909 1.929 1.900 1.978 3,578,522 1.9346 2.06%
2022-02-16 0 1.940 1.940 1.950 1.940 2.000 3,890,000 7,653,320 1.9674 1.890 1.890 1.900 1.890 1.948 3,993,245 1.9166 -2.02%
2022-02-15 0 1.980 1.970 1.980 1.820 2.100 16,508,000 33,166,790 2.0091 1.929 1.919 1.929 1.773 2.046 16,946,141 1.9572 8.79%
2022-02-14 0 1.820 1.820 1.830 1.810 1.860 845,000 1,546,970 1.8307 1.773 1.773 1.783 1.763 1.812 867,427 1.7834 -1.62%
2022-02-11 0 1.850 1.840 1.850 1.820 1.890 1,382,000 2,550,200 1.8453 1.802 1.792 1.802 1.773 1.841 1,418,680 1.7976 -2.12%
2022-02-10 0 1.890 1.880 1.890 1.860 1.900 1,196,000 2,248,300 1.8798 1.841 1.831 1.841 1.812 1.851 1,227,743 1.8312 1.07%
2022-02-09 0 1.870 1.870 1.890 1.860 1.940 2,714,000 5,130,920 1.8905 1.822 1.822 1.841 1.812 1.890 2,786,033 1.8417 -1.06%
2022-02-08 0 1.890 1.890 1.900 1.870 1.930 728,000 1,379,680 1.8952 1.841 1.841 1.851 1.822 1.880 747,322 1.8462 -1.56%
2022-02-07 0 1.920 1.920 1.930 1.900 1.950 1,030,000 1,985,320 1.9275 1.870 1.870 1.880 1.851 1.900 1,057,337 1.8777 0.52%
2022-02-04 0 1.910 1.910 1.930 1.870 1.960 352,000 678,100 1.9264 1.861 1.861 1.880 1.822 1.909 361,342 1.8766 -0.52%
2022-01-31 0 1.920 1.890 1.920 1.890 1.930 80,000 152,760 1.9095 1.870 1.841 1.870 1.841 1.880 82,123 1.8601 1.59%
2022-01-28 0 1.890 1.880 1.890 1.780 1.890 752,000 1,380,260 1.8355 1.841 1.831 1.841 1.734 1.841 771,959 1.7880 2.72%
2022-01-27 0 1.840 1.840 1.860 1.800 1.850 984,000 1,796,660 1.8259 1.792 1.792 1.812 1.753 1.802 1,010,117 1.7787 -2.65%
2022-01-26 0 1.890 1.890 1.900 1.860 1.940 3,122,000 5,917,060 1.8953 1.841 1.841 1.851 1.812 1.890 3,204,862 1.8463 2.16%
2022-01-25 0 1.850 1.850 1.870 1.850 1.990 3,704,000 7,047,440 1.9027 1.802 1.802 1.822 1.802 1.939 3,802,308 1.8535 -7.04%
2022-01-24 0 1.990 1.970 1.990 1.970 2.050 2,030,000 4,042,080 1.9912 1.939 1.919 1.939 1.919 1.997 2,083,879 1.9397 -2.45%
2022-01-21 0 2.040 2.030 2.040 2.000 2.070 2,698,000 5,478,240 2.0305 1.987 1.978 1.987 1.948 2.016 2,769,608 1.9780 0.00%
2022-01-20 0 2.040 2.040 2.050 2.020 2.070 3,844,000 7,855,140 2.0435 1.987 1.987 1.997 1.968 2.016 3,946,024 1.9906 -1.45%
2022-01-19 0 2.070 2.050 2.070 2.040 2.170 8,076,000 16,821,300 2.0829 2.016 1.997 2.016 1.987 2.114 8,290,346 2.0290 -1.43%
2022-01-18 0 2.100 2.090 2.100 2.070 2.200 3,560,000 7,509,620 2.1094 2.046 2.036 2.046 2.016 2.143 3,654,487 2.0549 -2.78%
2022-01-17 0 2.160 2.160 2.170 2.140 2.240 5,316,000 11,628,560 2.1875 2.104 2.104 2.114 2.085 2.182 5,457,093 2.1309 1.41%
2022-01-14 0 2.130 2.120 2.130 2.050 2.180 5,884,000 12,508,390 2.1258 2.075 2.065 2.075 1.997 2.124 6,040,168 2.0709 1.91%
2022-01-13 0 2.090 2.090 2.120 2.070 2.200 3,458,000 7,357,080 2.1276 2.036 2.036 2.065 2.016 2.143 3,549,779 2.0725 -3.24%
2022-01-12 0 2.160 2.160 2.170 2.150 2.240 5,884,000 12,883,320 2.1896 2.104 2.104 2.114 2.094 2.182 6,040,168 2.1329 0.47%
2022-01-11 0 2.150 2.120 2.150 2.110 2.300 7,034,000 15,421,320 2.1924 2.094 2.065 2.094 2.055 2.241 7,220,691 2.1357 -3.15%
2022-01-10 0 2.220 2.210 2.220 2.180 2.320 3,670,000 8,287,600 2.2582 2.163 2.153 2.163 2.124 2.260 3,767,406 2.1998 0.45%
2022-01-07 0 2.210 2.200 2.210 2.190 2.330 5,185,000 11,549,840 2.2275 2.153 2.143 2.153 2.133 2.270 5,322,616 2.1700 -3.07%
2022-01-06 0 2.280 2.280 2.300 2.180 2.430 16,404,000 37,833,180 2.3063 2.221 2.221 2.241 2.124 2.367 16,839,381 2.2467 2.24%
2022-01-05 0 2.230 2.230 2.240 2.230 2.400 10,834,000 24,881,020 2.2966 2.172 2.172 2.182 2.172 2.338 11,121,547 2.2372 -7.47%
2022-01-04 0 2.410 2.410 2.420 2.390 2.490 9,803,000 23,885,070 2.4365 2.348 2.348 2.357 2.328 2.426 10,063,183 2.3735 -1.63%
2022-01-03 0 2.450 2.420 2.450 2.280 2.470 4,171,000 9,898,790 2.3732 2.387 2.357 2.387 2.221 2.406 4,281,703 2.3119 6.06%
2021-12-31 0 2.310 2.310 2.350 2.310 2.400 1,887,000 4,431,300 2.3483 2.250 2.250 2.289 2.250 2.338 1,937,083 2.2876 -2.12%
2021-12-30 0 2.360 2.320 2.360 2.300 2.370 1,716,000 4,002,120 2.3322 2.299 2.260 2.299 2.241 2.309 1,761,545 2.2719 -0.42%
2021-12-29 0 2.370 2.360 2.390 2.330 2.500 6,024,000 14,469,980 2.4021 2.309 2.299 2.328 2.270 2.435 6,183,884 2.3400 -1.66%
2021-12-28 0 2.410 2.400 2.410 2.100 2.480 27,824,000 66,788,920 2.4004 2.348 2.338 2.348 2.046 2.416 28,562,481 2.3383 9.05%
2021-12-24 0 2.210 2.190 2.210 2.180 2.350 8,459,000 18,909,380 2.2354 2.153 2.133 2.153 2.124 2.289 8,683,512 2.1776 -2.21%
2021-12-23 0 2.260 2.260 2.270 2.200 2.470 31,064,000 73,141,340 2.3545 2.202 2.202 2.211 2.143 2.406 31,888,475 2.2937 1.80%
2021-12-22 0 2.220 2.200 2.220 2.190 2.370 12,395,000 27,986,860 2.2579 2.163 2.143 2.163 2.133 2.309 12,723,978 2.1995 -2.63%
2021-12-21 0 2.280 2.270 2.280 1.970 2.310 27,507,000 59,537,540 2.1645 2.221 2.211 2.221 1.919 2.250 28,237,068 2.1085 15.15%
2021-12-20 0 1.980 1.980 2.010 1.980 2.210 10,382,000 21,703,320 2.0905 1.929 1.929 1.958 1.929 2.153 10,657,550 2.0364 -5.71%
2021-12-17 0 2.100 2.100 2.110 2.060 2.190 8,155,000 17,194,000 2.1084 2.046 2.046 2.055 2.007 2.133 8,371,443 2.0539 -4.11%
2021-12-16 0 2.190 2.180 2.190 2.120 2.220 7,314,000 15,918,860 2.1765 2.133 2.124 2.133 2.065 2.163 7,508,122 2.1202 2.34%
2021-12-15 0 2.140 2.140 2.150 2.130 2.330 13,006,000 28,582,500 2.1976 2.085 2.085 2.094 2.075 2.270 13,351,194 2.1408 -5.73%
2021-12-14 0 2.270 2.270 2.280 2.140 2.370 26,660,000 60,980,600 2.2873 2.211 2.211 2.221 2.085 2.309 27,367,587 2.2282 4.13%
2021-12-13 0 2.180 2.180 2.200 2.180 2.460 30,821,000 70,934,970 2.3015 2.124 2.124 2.143 2.124 2.396 31,639,025 2.2420 -3.11%
2021-12-10 0 2.250 2.240 2.250 1.930 2.550 74,661,000 168,986,140 2.2634 2.192 2.182 2.192 1.880 2.484 76,642,590 2.2049 13.64%
2021-12-09 0 1.980 1.950 1.960 1.930 2.060 10,428,000 20,620,300 1.9774 1.929 1.900 1.909 1.880 2.007 10,704,771 1.9263 1.54%
2021-12-08 0 1.950 1.940 1.950 1.770 2.060 21,443,000 42,052,920 1.9611 1.900 1.890 1.900 1.724 2.007 22,012,122 1.9104 10.17%
2021-12-07 0 1.770 1.760 1.770 1.730 1.780 2,006,000 3,526,140 1.7578 1.724 1.714 1.724 1.685 1.734 2,059,242 1.7123 2.31%
2021-12-06 0 1.730 1.720 1.730 1.730 1.800 3,086,000 5,424,400 1.7577 1.685 1.676 1.685 1.685 1.753 3,167,906 1.7123 -3.89%
2021-12-03 0 1.800 1.780 1.800 1.780 1.880 5,990,000 10,934,440 1.8254 1.753 1.734 1.753 1.734 1.831 6,148,982 1.7783 -1.64%
2021-12-02 0 1.830 1.830 1.840 1.820 1.940 8,250,000 15,387,980 1.8652 1.783 1.783 1.792 1.773 1.890 8,468,965 1.8170 -3.68%
2021-12-01 0 1.900 1.900 1.910 1.860 1.950 5,788,000 10,955,920 1.8929 1.851 1.851 1.861 1.812 1.900 5,941,620 1.8439 -1.04%
2021-11-30 0 1.920 1.910 1.940 1.880 2.070 6,034,000 11,870,460 1.9673 1.870 1.861 1.890 1.831 2.016 6,194,149 1.9164 -1.54%
2021-11-29 0 1.950 1.940 1.960 1.930 1.990 2,506,000 4,888,020 1.9505 1.900 1.890 1.909 1.880 1.939 2,572,512 1.9001 -1.52%
2021-11-26 0 1.980 1.970 1.980 1.970 2.130 5,479,000 11,201,910 2.0445 1.929 1.919 1.929 1.919 2.075 5,624,419 1.9917 -4.35%
2021-11-25 0 2.070 2.050 2.070 1.990 2.140 13,248,000 27,735,580 2.0936 2.016 1.997 2.016 1.939 2.085 13,599,617 2.0394 5.08%
2021-11-24 0 1.970 1.970 1.980 1.950 2.040 4,876,000 9,702,280 1.9898 1.919 1.919 1.929 1.900 1.987 5,005,415 1.9384 -2.48%
2021-11-23 0 2.020 2.020 2.040 2.010 2.220 26,495,000 56,348,170 2.1267 1.968 1.968 1.987 1.958 2.163 27,198,208 2.0718 -1.46%
2021-11-22 0 2.050 2.050 2.060 1.840 2.060 20,718,000 40,923,500 1.9753 1.997 1.997 2.007 1.792 2.007 21,267,880 1.9242 10.81%
2021-11-19 0 1.850 1.850 1.860 1.740 1.880 7,344,000 13,334,320 1.8157 1.802 1.802 1.812 1.695 1.831 7,538,918 1.7687 6.32%
2021-11-18 0 1.740 1.740 1.760 1.740 1.790 2,886,000 5,066,200 1.7554 1.695 1.695 1.714 1.695 1.744 2,962,598 1.7101 -1.14%
2021-11-17 0 1.760 1.760 1.790 1.730 1.820 3,984,000 7,094,840 1.7808 1.714 1.714 1.744 1.685 1.773 4,089,740 1.7348 1.15%
2021-11-16 0 1.740 1.740 1.750 1.730 1.830 7,200,000 12,741,280 1.7696 1.695 1.695 1.705 1.685 1.783 7,391,096 1.7239 -3.87%
2021-11-15 0 1.810 1.810 1.820 1.800 1.960 10,742,000 20,238,240 1.8840 1.763 1.763 1.773 1.753 1.909 11,027,105 1.8353 -1.63%
2021-11-12 0 1.840 1.840 1.850 1.760 1.910 7,320,000 13,526,300 1.8479 1.792 1.792 1.802 1.714 1.861 7,514,281 1.8001 2.79%
2021-11-11 0 1.790 1.780 1.790 1.780 1.900 5,236,000 9,480,880 1.8107 1.744 1.734 1.744 1.734 1.851 5,374,970 1.7639 -4.28%
2021-11-10 0 1.870 1.870 1.880 1.790 1.900 5,376,000 9,975,780 1.8556 1.822 1.822 1.831 1.744 1.851 5,518,685 1.8076 0.54%
2021-11-09 0 1.860 1.850 1.860 1.820 1.900 4,876,000 9,069,580 1.8600 1.812 1.802 1.812 1.773 1.851 5,005,415 1.8120 0.00%
2021-11-08 0 1.860 1.850 1.860 1.760 1.980 18,416,000 34,586,680 1.8781 1.812 1.802 1.812 1.714 1.929 18,904,782 1.8295 -1.59%
2021-11-05 0 1.890 1.880 1.890 1.490 1.930 42,177,000 76,656,880 1.8175 1.841 1.831 1.841 1.451 1.880 43,296,427 1.7705 25.17%
2021-11-04 0 1.510 1.490 1.510 1.480 1.510 1,224,000 1,836,080 1.5001 1.471 1.451 1.471 1.442 1.471 1,256,486 1.4613 2.03%
2021-11-03 0 1.480 1.470 1.480 1.450 1.500 508,000 748,420 1.4733 1.442 1.432 1.442 1.413 1.461 521,483 1.4352 0.00%
2021-11-02 0 1.480 1.450 1.480 1.450 1.510 972,000 1,441,500 1.4830 1.442 1.413 1.442 1.413 1.471 997,798 1.4447 0.68%
2021-11-01 0 1.470 1.470 1.480 1.470 1.490 1,272,000 1,883,360 1.4806 1.432 1.432 1.442 1.432 1.451 1,305,760 1.4423 -1.34%
2021-10-29 0 1.490 1.480 1.490 1.460 1.530 2,602,000 3,850,520 1.4798 1.451 1.442 1.451 1.422 1.490 2,671,060 1.4416 -3.25%
2021-10-28 0 1.540 1.540 1.550 1.500 1.550 1,182,000 1,804,100 1.5263 1.500 1.500 1.510 1.461 1.510 1,213,372 1.4868 0.65%
2021-10-27 0 1.530 1.530 1.550 1.530 1.590 1,034,000 1,598,980 1.5464 1.490 1.490 1.510 1.490 1.549 1,061,444 1.5064 -3.77%
2021-10-26 0 1.590 1.590 1.610 1.580 1.650 2,128,000 3,453,120 1.6227 1.549 1.549 1.568 1.539 1.607 2,184,480 1.5808 -0.62%
2021-10-25 0 1.600 1.600 1.620 1.590 1.620 958,000 1,533,360 1.6006 1.559 1.559 1.578 1.549 1.578 983,426 1.5592 0.00%
2021-10-22 0 1.600 1.590 1.600 1.580 1.620 1,292,000 2,057,280 1.5923 1.559 1.549 1.559 1.539 1.578 1,326,291 1.5512 -0.62%
2021-10-21 0 1.610 1.600 1.610 1.580 1.630 1,592,000 2,542,700 1.5972 1.568 1.559 1.568 1.539 1.588 1,634,254 1.5559 -1.83%
2021-10-20 0 1.640 1.630 1.640 1.600 1.680 2,543,000 4,169,120 1.6394 1.598 1.588 1.598 1.559 1.637 2,610,494 1.5971 -1.20%
2021-10-19 0 1.660 1.660 1.670 1.650 1.700 1,772,000 2,957,680 1.6691 1.617 1.617 1.627 1.607 1.656 1,819,031 1.6260 -1.78%
2021-10-18 0 1.690 1.680 1.700 1.650 1.720 4,646,000 7,784,200 1.6755 1.646 1.637 1.656 1.607 1.676 4,769,310 1.6321 2.42%
2021-10-15 0 1.650 1.630 1.650 1.530 1.700 7,912,000 12,932,220 1.6345 1.607 1.588 1.607 1.490 1.656 8,121,994 1.5922 7.14%
2021-10-12 0 1.540 1.540 1.550 1.520 1.580 1,176,000 1,809,400 1.5386 1.500 1.500 1.510 1.481 1.539 1,207,212 1.4988 -1.28%
2021-10-11 0 1.560 1.560 1.570 1.560 1.590 1,122,000 1,763,420 1.5717 1.520 1.520 1.529 1.520 1.549 1,151,779 1.5310 0.00%
2021-10-08 0 1.560 1.560 1.570 1.530 1.600 1,725,000 2,696,080 1.5629 1.520 1.520 1.529 1.490 1.559 1,770,784 1.5225 2.63%
2021-10-07 0 1.520 1.520 1.530 1.490 1.540 538,000 813,160 1.5114 1.481 1.481 1.490 1.451 1.500 552,279 1.4724 -1.30%
2021-10-06 0 1.540 1.520 1.550 1.460 1.550 955,000 1,443,430 1.5114 1.500 1.481 1.510 1.422 1.510 980,347 1.4724 1.99%
2021-10-05 0 1.510 1.510 1.520 1.500 1.580 2,514,000 3,877,300 1.5423 1.471 1.471 1.481 1.461 1.539 2,580,724 1.5024 -3.21%
2021-10-04 0 1.560 1.550 1.560 1.510 1.670 3,536,000 5,667,780 1.6029 1.520 1.510 1.520 1.471 1.627 3,629,850 1.5614 -4.29%
2021-09-30 0 1.630 1.610 1.630 1.590 1.630 472,000 760,060 1.6103 1.588 1.568 1.588 1.549 1.588 484,527 1.5687 1.24%
2021-09-29 0 1.610 1.590 1.610 1.570 1.620 724,000 1,157,660 1.5990 1.568 1.549 1.568 1.529 1.578 743,216 1.5576 -0.62%
2021-09-28 0 1.620 1.620 1.630 1.600 1.640 1,936,000 3,130,720 1.6171 1.578 1.578 1.588 1.559 1.598 1,987,384 1.5753 0.00%
2021-09-27 0 1.620 1.600 1.620 1.590 1.740 11,674,000 19,405,080 1.6622 1.578 1.559 1.578 1.549 1.695 11,983,842 1.6193 -0.61%
2021-09-24 0 1.630 1.620 1.630 1.600 1.740 3,478,000 5,731,080 1.6478 1.588 1.578 1.588 1.559 1.695 3,570,310 1.6052 -6.32%
2021-09-23 0 1.740 1.730 1.740 1.720 1.790 1,920,000 3,356,360 1.7481 1.695 1.685 1.695 1.676 1.744 1,970,959 1.7029 -1.14%
2021-09-21 0 1.760 1.730 1.760 1.690 1.870 2,728,000 4,872,720 1.7862 1.714 1.685 1.714 1.646 1.822 2,800,404 1.7400 -0.56%
2021-09-20 0 1.770 1.730 1.770 1.600 1.830 4,740,606 8,205,361 1.7309 1.724 1.685 1.724 1.559 1.783 4,866,427 1.6861 -5.35%
2021-09-17 0 1.870 1.860 1.880 1.850 1.880 472,000 878,960 1.8622 1.822 1.812 1.831 1.802 1.831 484,527 1.8141 0.00%
2021-09-16 0 1.870 1.870 1.880 1.820 1.990 6,648,000 12,642,000 1.9016 1.822 1.822 1.831 1.773 1.939 6,824,446 1.8525 1.63%
2021-09-15 0 1.840 1.830 1.840 1.820 1.890 5,414,000 10,061,900 1.8585 1.792 1.783 1.792 1.773 1.841 5,557,694 1.8104 0.55%
2021-09-14 0 1.830 1.830 1.850 1.820 1.950 8,340,000 15,720,560 1.8850 1.783 1.783 1.802 1.773 1.900 8,561,353 1.8362 -1.08%
2021-09-13 0 1.850 1.850 1.860 1.850 1.920 3,516,000 6,589,880 1.8743 1.802 1.802 1.812 1.802 1.870 3,609,319 1.8258 -2.63%
2021-09-10 0 1.900 1.880 1.890 1.830 1.920 7,170,000 13,505,040 1.8835 1.851 1.831 1.841 1.783 1.870 7,360,300 1.8348 3.83%
2021-09-09 0 1.830 1.820 1.830 1.810 1.890 4,285,000 7,873,520 1.8375 1.783 1.773 1.783 1.763 1.841 4,398,729 1.7900 -2.66%
2021-09-08 0 1.880 1.880 1.900 1.850 1.960 3,869,000 7,330,080 1.8946 1.831 1.831 1.851 1.802 1.909 3,971,688 1.8456 -3.09%
2021-09-07 0 1.940 1.940 1.950 1.920 1.990 4,604,000 8,996,740 1.9541 1.890 1.890 1.900 1.870 1.939 4,726,196 1.9036 1.04%
2021-09-06 0 1.920 1.920 1.930 1.840 1.930 3,894,000 7,347,580 1.8869 1.870 1.870 1.880 1.792 1.880 3,997,351 1.8381 2.67%
2021-09-03 0 1.870 1.870 1.880 1.860 1.940 4,114,000 7,787,760 1.8930 1.822 1.822 1.831 1.812 1.890 4,223,190 1.8440 -1.58%
2021-09-02 0 1.900 1.900 1.910 1.810 1.920 7,976,000 15,016,040 1.8827 1.851 1.851 1.861 1.763 1.870 8,187,692 1.8340 5.56%
2021-09-01 0 1.800 1.790 1.810 1.780 1.830 2,830,373 5,103,212 1.8030 1.753 1.744 1.763 1.734 1.783 2,905,494 1.7564 0.00%
2021-08-31 0 1.800 1.800 1.810 1.790 1.880 4,020,000 7,383,480 1.8367 1.753 1.753 1.763 1.744 1.831 4,126,695 1.7892 0.00%
2021-08-30 0 1.800 1.790 1.800 1.780 1.860 2,740,000 4,961,680 1.8108 1.753 1.744 1.753 1.734 1.812 2,812,723 1.7640 -1.10%
2021-08-27 0 1.820 1.820 1.840 1.820 1.860 1,268,000 2,327,180 1.8353 1.773 1.773 1.792 1.773 1.812 1,301,654 1.7879 0.00%
2021-08-26 0 1.820 1.820 1.830 1.800 1.860 2,066,000 3,760,180 1.8200 1.773 1.773 1.783 1.753 1.812 2,120,834 1.7730 -1.09%
2021-08-25 0 1.840 1.820 1.840 1.810 1.920 6,069,000 11,327,210 1.8664 1.792 1.773 1.792 1.763 1.870 6,230,078 1.8181 1.66%
2021-08-24 0 1.810 1.810 1.820 1.800 1.870 3,248,000 5,893,300 1.8144 1.763 1.763 1.773 1.753 1.822 3,334,206 1.7675 -1.63%
2021-08-23 0 1.840 1.830 1.840 1.800 1.870 1,922,000 3,502,020 1.8221 1.792 1.783 1.792 1.753 1.822 1,973,012 1.7750 0.00%
2021-08-20 0 1.840 1.830 1.850 1.730 1.850 3,790,000 6,796,000 1.7931 1.792 1.783 1.802 1.685 1.802 3,890,591 1.7468 0.00%
2021-08-19 0 1.840 1.840 1.850 1.810 1.920 4,525,000 8,445,540 1.8664 1.792 1.792 1.802 1.763 1.870 4,645,099 1.8182 0.55%
2021-08-18 0 1.830 1.830 1.840 1.790 1.970 11,499,000 21,579,150 1.8766 1.783 1.783 1.792 1.744 1.919 11,804,197 1.8281 -2.14%
2021-08-17 0 1.870 1.870 1.890 1.850 2.010 4,497,000 8,663,080 1.9264 1.822 1.822 1.841 1.802 1.958 4,616,356 1.8766 -5.56%
2021-08-16 0 1.980 1.970 1.980 1.940 2.060 7,608,000 15,186,000 1.9961 1.929 1.919 1.929 1.890 2.007 7,809,925 1.9444 -2.46%
2021-08-13 0 2.030 2.030 2.040 1.990 2.090 7,666,000 15,697,260 2.0476 1.978 1.978 1.987 1.939 2.036 7,869,465 1.9947 2.01%
2021-08-12 0 1.990 1.970 1.990 1.960 2.030 3,774,000 7,524,900 1.9939 1.939 1.919 1.939 1.909 1.978 3,874,166 1.9423 0.00%
2021-08-11 0 1.990 1.980 1.990 1.950 2.050 8,562,000 17,151,420 2.0032 1.939 1.929 1.939 1.900 1.997 8,789,245 1.9514 0.51%
2021-08-10 0 1.980 1.970 1.980 1.860 2.100 19,874,000 39,870,240 2.0062 1.929 1.919 1.929 1.812 2.046 20,401,479 1.9543 7.03%
2021-08-09 0 1.850 1.850 1.860 1.820 1.880 1,850,000 3,434,560 1.8565 1.802 1.802 1.812 1.773 1.831 1,899,101 1.8085 0.54%
2021-08-06 0 1.840 1.830 1.840 1.820 1.870 2,652,000 4,881,780 1.8408 1.792 1.783 1.792 1.773 1.822 2,722,387 1.7932 -0.54%
2021-08-05 0 1.850 1.850 1.860 1.820 1.910 5,990,000 11,172,400 1.8652 1.802 1.802 1.812 1.773 1.861 6,148,982 1.8170 -0.54%
2021-08-04 0 1.860 1.850 1.860 1.830 1.900 3,366,000 6,267,440 1.8620 1.812 1.802 1.812 1.783 1.851 3,455,338 1.8138 0.54%
2021-08-03 0 1.850 1.850 1.870 1.830 1.950 7,592,000 14,405,980 1.8975 1.802 1.802 1.822 1.783 1.900 7,793,500 1.8485 -2.12%
2021-08-02 0 1.890 1.880 1.890 1.800 1.900 5,244,000 9,752,720 1.8598 1.841 1.831 1.841 1.753 1.851 5,383,182 1.8117 5.00%
2021-07-30 0 1.800 1.800 1.810 1.780 1.880 4,158,000 7,550,980 1.8160 1.753 1.753 1.763 1.734 1.831 4,268,358 1.7691 -3.74%
2021-07-29 0 1.870 1.860 1.870 1.800 1.890 5,750,000 10,638,180 1.8501 1.822 1.812 1.822 1.753 1.841 5,902,612 1.8023 5.06%
2021-07-28 0 1.780 1.770 1.780 1.660 1.780 5,788,000 9,975,860 1.7235 1.734 1.724 1.734 1.617 1.734 5,941,620 1.6790 2.89%
2021-07-27 0 1.730 1.730 1.750 1.690 1.920 7,166,000 12,917,300 1.8026 1.685 1.685 1.705 1.646 1.870 7,356,194 1.7560 -6.99%
2021-07-26 0 1.860 1.870 1.880 1.840 1.990 4,659,000 8,864,390 1.9026 1.812 1.822 1.831 1.792 1.939 4,782,655 1.8534 -4.12%
2021-07-23 0 1.940 1.940 1.960 1.930 2.050 7,713,000 15,361,520 1.9916 1.890 1.890 1.909 1.880 1.997 7,917,712 1.9401 -3.96%
2021-07-22 0 2.020 2.020 2.030 2.010 2.070 4,644,000 9,426,320 2.0298 1.968 1.968 1.978 1.958 2.016 4,767,257 1.9773 -1.46%
2021-07-21 0 2.050 2.040 2.050 2.030 2.130 4,702,000 9,750,860 2.0738 1.997 1.987 1.997 1.978 2.075 4,826,797 2.0202 -0.49%
2021-07-20 0 2.060 2.050 2.060 1.980 2.110 11,440,000 23,414,880 2.0468 2.007 1.997 2.007 1.929 2.055 11,743,631 1.9938 3.52%
2021-07-19 0 1.990 1.990 2.020 1.990 2.100 4,903,000 9,944,000 2.0281 1.939 1.939 1.968 1.939 2.046 5,033,131 1.9757 -2.93%
2021-07-16 0 2.050 2.040 2.050 2.050 2.170 8,462,000 17,753,140 2.0980 1.997 1.987 1.997 1.997 2.114 8,686,591 2.0437 -3.76%
2021-07-15 0 2.130 2.120 2.130 2.090 2.200 10,560,000 22,815,600 2.1606 2.075 2.065 2.075 2.036 2.143 10,840,275 2.1047 1.91%
2021-07-14 0 2.090 2.090 2.100 2.070 2.230 7,546,001 16,155,062 2.1409 2.036 2.036 2.046 2.016 2.172 7,746,281 2.0855 -2.34%
2021-07-13 0 2.140 2.140 2.150 2.140 2.240 5,782,000 12,584,660 2.1765 2.085 2.085 2.094 2.085 2.182 5,935,461 2.1202 -0.93%
2021-07-12 0 2.160 2.160 2.170 2.140 2.260 6,832,000 14,945,140 2.1875 2.104 2.104 2.114 2.085 2.202 7,013,329 2.1310 -0.46%
2021-07-09 0 2.170 2.160 2.170 1.930 2.300 24,198,000 51,962,300 2.1474 2.114 2.104 2.114 1.880 2.241 24,840,243 2.0919 9.05%
2021-07-08 0 1.990 1.980 1.990 1.970 2.200 14,904,000 31,067,220 2.0845 1.939 1.929 1.939 1.919 2.143 15,299,569 2.0306 -4.33%
2021-07-07 0 2.080 2.070 2.080 2.070 2.220 11,970,000 25,460,460 2.1270 2.026 2.016 2.026 2.016 2.163 12,287,698 2.0720 -3.26%
2021-07-06 0 2.150 2.150 2.160 2.110 2.270 8,192,000 18,008,100 2.1983 2.094 2.094 2.104 2.055 2.211 8,409,425 2.1414 -3.15%
2021-07-05 0 2.220 2.220 2.230 2.150 2.290 6,892,000 15,453,040 2.2422 2.163 2.163 2.172 2.094 2.231 7,074,922 2.1842 2.30%
2021-07-02 0 2.170 2.170 2.180 2.160 2.290 8,374,000 18,456,260 2.2040 2.114 2.114 2.124 2.104 2.231 8,596,256 2.1470 -4.41%
2021-06-30 0 2.270 2.270 2.280 2.270 2.360 4,749,000 10,893,100 2.2938 2.211 2.211 2.221 2.211 2.299 4,875,044 2.2345 -1.30%
2021-06-29 0 2.300 2.290 2.300 2.280 2.410 7,788,000 18,077,900 2.3213 2.241 2.231 2.241 2.221 2.348 7,994,703 2.2612 -3.77%
2021-06-28 0 2.390 2.390 2.400 2.370 2.550 19,380,000 47,618,900 2.4571 2.328 2.328 2.338 2.309 2.484 19,894,368 2.3936 2.58%
2021-06-25 0 2.330 2.330 2.340 2.280 2.410 11,492,000 27,020,040 2.3512 2.270 2.270 2.279 2.221 2.348 11,797,011 2.2904 1.75%
2021-06-24 0 2.290 2.290 2.300 2.260 2.430 14,711,000 34,122,710 2.3195 2.231 2.231 2.241 2.202 2.367 15,101,447 2.2596 -3.78%
2021-06-23 0 2.380 2.380 2.390 2.350 2.510 17,274,373 41,977,990 2.4301 2.318 2.318 2.328 2.289 2.445 17,732,855 2.3672 -3.64%
2021-06-22 0 2.470 2.460 2.470 2.450 2.660 20,414,000 52,054,830 2.5500 2.406 2.396 2.406 2.387 2.591 20,955,811 2.4840 -5.73%
2021-06-21 0 2.620 2.610 2.620 2.590 2.690 11,514,000 30,308,140 2.6323 2.552 2.543 2.552 2.523 2.620 11,819,595 2.5642 -1.87%
2021-06-18 0 2.670 2.660 2.670 2.600 2.780 20,917,000 56,312,250 2.6922 2.601 2.591 2.601 2.533 2.708 21,472,161 2.6226 2.69%
2021-06-17 0 2.600 2.590 2.600 2.560 2.720 19,520,000 51,437,800 2.6351 2.533 2.523 2.533 2.494 2.650 20,038,083 2.5670 0.00%
2021-06-16 0 2.600 2.590 2.600 2.580 2.900 26,436,000 71,252,150 2.6953 2.533 2.523 2.533 2.513 2.825 27,137,642 2.6256 -8.13%
2021-06-15 0 2.830 2.820 2.830 2.500 2.880 62,899,000 169,712,870 2.6982 2.757 2.747 2.757 2.435 2.806 64,568,412 2.6284 13.20%
2021-06-11 0 2.500 2.500 2.510 2.490 2.780 28,527,000 75,627,780 2.6511 2.435 2.435 2.445 2.426 2.708 29,284,140 2.5826 -4.21%
2021-06-10 0 2.610 2.600 2.610 2.580 2.910 43,572,000 119,051,400 2.7323 2.543 2.533 2.543 2.513 2.835 44,728,451 2.6616 -4.04%
2021-06-09 0 2.720 2.710 2.720 2.550 2.860 33,216,000 90,208,730 2.7158 2.650 2.640 2.650 2.484 2.786 34,097,591 2.6456 1.87%
2021-06-08 0 2.670 2.670 2.680 2.390 2.700 42,589,000 110,191,310 2.5873 2.601 2.601 2.611 2.328 2.630 43,719,361 2.5204 12.18%
2021-06-07 0 2.380 2.380 2.390 2.380 2.550 15,287,000 37,753,290 2.4696 2.318 2.318 2.328 2.318 2.484 15,692,735 2.4058 -2.06%
2021-06-04 0 2.430 2.420 2.440 2.230 2.470 28,468,000 67,000,500 2.3535 2.367 2.357 2.377 2.172 2.406 29,223,574 2.2927 2.97%
2021-06-03 0 2.360 2.360 2.370 2.350 2.650 27,794,000 69,483,060 2.4999 2.299 2.299 2.309 2.289 2.581 28,531,685 2.4353 -5.60%
2021-06-02 0 2.500 2.490 2.500 2.260 2.510 30,124,000 71,665,640 2.3790 2.435 2.426 2.435 2.202 2.445 30,923,526 2.3175 9.17%
2021-06-01 0 2.290 2.290 2.300 2.250 2.360 13,888,000 31,924,780 2.2987 2.231 2.231 2.241 2.192 2.299 14,256,604 2.2393 -0.87%
2021-05-31 0 2.310 2.300 2.310 2.270 2.470 18,946,000 44,421,400 2.3446 2.250 2.241 2.250 2.211 2.406 19,448,849 2.2840 -1.28%
2021-05-28 0 2.340 2.340 2.350 2.330 2.620 31,920,000 79,070,860 2.4772 2.279 2.279 2.289 2.270 2.552 32,767,194 2.4131 -4.10%
2021-05-27 0 2.440 2.440 2.460 2.430 2.660 20,492,000 51,432,820 2.5099 2.377 2.377 2.396 2.367 2.591 21,035,881 2.4450 -6.15%
2021-05-26 0 2.600 2.590 2.600 2.500 2.710 19,959,000 52,309,550 2.6209 2.533 2.523 2.533 2.435 2.640 20,488,735 2.5531 2.36%
2021-05-25 0 2.540 2.540 2.550 2.420 2.740 21,717,000 54,769,700 2.5220 2.474 2.474 2.484 2.357 2.669 22,293,394 2.4568 -5.22%
2021-05-24 0 2.680 2.680 2.690 2.530 2.830 30,071,000 81,169,280 2.6993 2.611 2.611 2.620 2.465 2.757 30,869,119 2.6295 4.28%
2021-05-21 0 2.570 2.560 2.570 2.500 3.200 56,921,000 162,201,650 2.8496 2.504 2.494 2.504 2.435 3.117 58,431,749 2.7759 -10.76%
2021-05-20 0 2.880 2.870 2.880 2.490 3.000 77,424,000 220,127,460 2.8431 2.806 2.796 2.806 2.426 2.922 79,478,923 2.7696 14.29%
2021-05-18 0 2.520 2.520 2.530 2.060 2.750 80,289,500 198,003,035 2.4661 2.455 2.455 2.465 2.007 2.679 82,420,476 2.4024 17.21%
2021-05-17 0 2.150 2.140 2.150 2.130 2.400 23,816,000 54,098,050 2.2715 2.094 2.085 2.094 2.075 2.338 24,448,104 2.2128 -3.15%
2021-05-14 0 2.220 2.210 2.220 2.080 2.400 46,195,000 103,885,020 2.2488 2.163 2.153 2.163 2.026 2.338 47,421,069 2.1907 8.82%
2021-05-13 0 2.040 2.040 2.050 2.040 2.550 60,928,000 141,308,550 2.3193 1.987 1.987 1.997 1.987 2.484 62,545,100 2.2593 -8.11%
2021-05-12 0 2.220 2.220 2.230 1.680 2.290 73,570,000 152,688,219 2.0754 2.163 2.163 2.172 1.637 2.231 75,522,633 2.0218 30.59%
2021-05-11 0 1.700 1.690 1.700 1.700 1.850 6,340,000 11,059,860 1.7445 1.656 1.646 1.656 1.656 1.802 6,508,271 1.6994 -7.61%
2021-05-10 0 1.840 1.830 1.840 1.750 1.880 7,302,000 13,253,740 1.8151 1.792 1.783 1.792 1.705 1.831 7,495,804 1.7682 5.75%
2021-05-07 0 1.740 1.740 1.750 1.740 1.930 16,182,000 29,512,360 1.8238 1.695 1.695 1.705 1.695 1.880 16,611,489 1.7766 -2.79%
2021-05-06 0 1.790 1.790 1.800 1.640 1.820 11,954,000 21,044,940 1.7605 1.744 1.744 1.753 1.598 1.773 12,271,273 1.7150 7.19%
2021-05-05 0 1.670 1.650 1.680 1.580 1.780 2,134,000 3,624,040 1.6982 1.627 1.607 1.637 1.539 1.734 2,190,639 1.6543 3.73%
2021-05-04 0 1.610 1.610 1.620 1.560 1.650 456,000 742,600 1.6285 1.568 1.568 1.578 1.520 1.607 468,103 1.5864 1.26%
2021-05-03 0 1.590 1.580 1.590 1.570 1.620 920,000 1,468,860 1.5966 1.549 1.539 1.549 1.529 1.578 944,418 1.5553 -2.45%
2021-04-30 0 1.630 1.630 1.650 1.610 1.650 706,000 1,144,760 1.6215 1.588 1.588 1.607 1.568 1.607 724,738 1.5795 0.00%
2021-04-29 0 1.630 1.620 1.660 1.570 1.740 2,381,000 3,984,620 1.6735 1.588 1.578 1.617 1.529 1.695 2,444,195 1.6302 3.82%
2021-04-28 0 1.570 1.570 1.590 1.560 1.650 4,366,000 6,957,700 1.5936 1.529 1.529 1.549 1.520 1.607 4,481,879 1.5524 -2.48%
2021-04-27 0 1.610 1.610 1.620 1.600 1.690 5,392,000 8,825,500 1.6368 1.568 1.568 1.578 1.559 1.646 5,535,110 1.5945 -3.01%
2021-04-26 0 1.660 1.660 1.670 1.650 1.790 7,604,000 13,021,160 1.7124 1.617 1.617 1.627 1.607 1.744 7,805,819 1.6681 -5.68%
2021-04-23 0 1.760 1.760 1.770 1.740 1.850 7,336,000 13,095,000 1.7850 1.714 1.714 1.724 1.695 1.802 7,530,706 1.7389 -3.30%
2021-04-22 0 1.820 1.810 1.820 1.770 1.880 6,526,000 11,769,300 1.8034 1.773 1.763 1.773 1.724 1.831 6,699,208 1.7568 -1.62%
2021-04-21 0 1.850 1.840 1.850 1.790 1.910 11,607,000 21,451,710 1.8482 1.802 1.792 1.802 1.744 1.861 11,915,063 1.8004 1.65%
2021-04-20 0 1.820 1.820 1.840 1.800 1.950 13,044,000 24,228,760 1.8575 1.773 1.773 1.792 1.753 1.900 13,390,203 1.8094 -5.70%
2021-04-19 0 1.930 1.920 1.930 1.820 2.040 38,258,000 74,981,420 1.9599 1.880 1.870 1.880 1.773 1.987 39,273,412 1.9092 8.43%
2021-04-16 0 1.780 1.770 1.780 1.650 1.940 37,636,000 69,158,840 1.8376 1.734 1.724 1.734 1.607 1.890 38,634,903 1.7901 7.88%
2021-04-15 0 1.650 1.650 1.660 1.640 1.950 30,522,000 54,263,560 1.7779 1.607 1.607 1.617 1.598 1.900 31,332,089 1.7319 -11.29%
2021-04-14 0 1.860 1.850 1.860 1.270 1.920 71,243,000 125,921,300 1.7675 1.812 1.802 1.812 1.237 1.870 73,133,872 1.7218 48.80%
2021-04-13 0 1.250 1.250 1.260 1.250 1.270 1,058,000 1,327,760 1.2550 1.218 1.218 1.227 1.218 1.237 1,086,081 1.2225 -0.79%
2021-04-12 0 1.260 1.260 1.270 1.250 1.300 1,184,000 1,496,680 1.2641 1.227 1.227 1.237 1.218 1.266 1,215,425 1.2314 -3.08%
2021-04-09 0 1.300 1.290 1.300 1.250 1.300 2,798,000 3,558,460 1.2718 1.266 1.257 1.266 1.218 1.266 2,872,262 1.2389 0.00%
2021-04-08 0 1.300 1.290 1.310 1.290 1.360 2,912,000 3,821,460 1.3123 1.266 1.257 1.276 1.257 1.325 2,989,288 1.2784 -3.70%
2021-04-07 0 1.350 1.330 1.350 1.310 1.380 2,914,000 3,898,920 1.3380 1.315 1.296 1.315 1.276 1.344 2,991,341 1.3034 -1.46%
2021-04-01 0 1.370 1.350 1.370 1.340 1.380 879,000 1,196,730 1.3615 1.335 1.315 1.335 1.305 1.344 902,330 1.3263 0.74%
2021-03-31 0 1.360 1.350 1.360 1.340 1.400 728,000 996,380 1.3687 1.325 1.315 1.325 1.305 1.364 747,322 1.3333 -2.16%
2021-03-30 0 1.390 1.370 1.390 1.360 1.410 1,154,000 1,585,580 1.3740 1.354 1.335 1.354 1.325 1.374 1,184,628 1.3385 0.00%
2021-03-29 0 1.390 1.370 1.400 1.360 1.440 1,722,000 2,409,860 1.3995 1.354 1.335 1.364 1.325 1.403 1,767,704 1.3633 -3.47%
2021-03-26 0 1.440 1.420 1.440 1.380 1.450 1,390,000 1,970,680 1.4178 1.403 1.383 1.403 1.344 1.413 1,426,892 1.3811 2.86%
2021-03-25 0 1.400 1.390 1.400 1.370 1.400 730,000 1,016,440 1.3924 1.364 1.354 1.364 1.335 1.364 749,375 1.3564 1.45%
2021-03-24 0 1.380 1.380 1.410 1.380 1.470 1,970,000 2,783,660 1.4130 1.344 1.344 1.374 1.344 1.432 2,022,286 1.3765 -6.76%
2021-03-23 0 1.480 1.470 1.480 1.460 1.520 876,000 1,294,800 1.4781 1.442 1.432 1.442 1.422 1.481 899,250 1.4399 -2.63%
2021-03-22 0 1.520 1.510 1.520 1.480 1.530 826,000 1,237,500 1.4982 1.481 1.471 1.481 1.442 1.490 847,923 1.4594 0.66%
2021-03-19 0 1.510 1.500 1.510 1.480 1.560 804,000 1,216,040 1.5125 1.471 1.461 1.471 1.442 1.520 825,339 1.4734 -3.21%
2021-03-18 0 1.560 1.530 1.560 1.510 1.560 1,440,000 2,209,920 1.5347 1.520 1.490 1.520 1.471 1.520 1,478,219 1.4950 0.00%
2021-03-17 0 1.560 1.560 1.570 1.540 1.590 732,000 1,139,880 1.5572 1.520 1.520 1.529 1.500 1.549 751,428 1.5170 0.00%
2021-03-16 0 1.560 1.550 1.560 1.540 1.610 684,000 1,077,920 1.5759 1.520 1.510 1.520 1.500 1.568 702,154 1.5352 1.96%
2021-03-15 0 1.530 1.520 1.560 1.520 1.590 834,000 1,290,600 1.5475 1.490 1.481 1.520 1.481 1.549 856,135 1.5075 0.00%
2021-03-12 0 1.530 1.520 1.530 1.520 1.580 1,432,000 2,218,640 1.5493 1.490 1.481 1.490 1.481 1.539 1,470,007 1.5093 -0.65%
2021-03-11 0 1.540 1.530 1.540 1.470 1.550 2,459,000 3,754,800 1.5270 1.500 1.490 1.500 1.432 1.510 2,524,265 1.4875 4.76%
2021-03-10 0 1.470 1.470 1.480 1.450 1.580 2,734,000 4,085,400 1.4943 1.432 1.432 1.442 1.413 1.539 2,806,564 1.4557 2.80%
2021-03-09 0 1.430 1.430 1.450 1.350 1.510 3,084,000 4,431,200 1.4368 1.393 1.393 1.413 1.315 1.471 3,165,853 1.3997 -4.03%
2021-03-08 0 1.490 1.480 1.490 1.470 1.650 4,782,000 7,355,720 1.5382 1.451 1.442 1.451 1.432 1.607 4,908,920 1.4984 -8.02%
2021-03-05 0 1.620 1.610 1.620 1.610 1.670 2,890,000 4,707,260 1.6288 1.578 1.568 1.578 1.568 1.627 2,966,704 1.5867 -2.99%
2021-03-04 0 1.670 1.670 1.680 1.660 1.770 3,082,000 5,231,680 1.6975 1.627 1.627 1.637 1.617 1.724 3,163,800 1.6536 -6.18%
2021-03-03 0 1.780 1.750 1.780 1.740 1.790 1,058,000 1,858,420 1.7565 1.734 1.705 1.734 1.695 1.744 1,086,081 1.7111 0.00%
2021-03-02 0 1.780 1.740 1.780 1.740 1.830 1,434,000 2,534,460 1.7674 1.734 1.695 1.734 1.695 1.783 1,472,060 1.7217 -2.73%
2021-03-01 0 1.830 1.800 1.830 1.750 1.840 2,573,000 4,622,410 1.7965 1.783 1.753 1.783 1.705 1.792 2,641,290 1.7501 5.17%
2021-02-26 0 1.740 1.740 1.750 1.700 1.820 3,146,000 5,489,740 1.7450 1.695 1.695 1.705 1.656 1.773 3,229,498 1.6999 -2.25%
2021-02-25 0 1.780 1.780 1.790 1.740 1.830 3,650,000 6,514,460 1.7848 1.734 1.734 1.744 1.695 1.783 3,746,875 1.7386 1.14%
2021-02-24 0 1.760 1.760 1.780 1.720 1.900 5,509,000 9,960,390 1.8080 1.714 1.714 1.734 1.676 1.851 5,655,215 1.7613 -3.30%
2021-02-23 0 1.820 1.820 1.850 1.820 1.950 4,258,000 7,914,760 1.8588 1.773 1.773 1.802 1.773 1.900 4,371,012 1.8107 -4.21%
2021-02-22 0 1.900 1.890 1.900 1.890 2.070 10,074,000 19,993,900 1.9847 1.851 1.841 1.851 1.841 2.016 10,341,376 1.9334 1.06%
2021-02-19 0 1.880 1.880 1.890 1.810 1.900 3,488,000 6,489,280 1.8605 1.831 1.831 1.841 1.763 1.851 3,580,576 1.8124 1.08%
2021-02-18 0 1.860 1.860 1.880 1.850 2.030 5,819,000 11,104,300 1.9083 1.812 1.812 1.831 1.802 1.978 5,973,443 1.8589 -7.00%
2021-02-17 0 2.000 2.000 2.020 1.880 2.070 2,620,000 5,246,380 2.0024 1.948 1.948 1.968 1.831 2.016 2,689,538 1.9507 3.63%
2021-02-16 0 1.930 1.930 1.940 1.850 1.940 2,000,000 3,803,880 1.9019 1.880 1.880 1.890 1.802 1.890 2,053,082 1.8528 4.32%
2021-02-11 0 1.850 1.850 1.870 1.780 1.880 401,000 741,800 1.8499 1.802 1.802 1.822 1.734 1.831 411,643 1.8020 1.09%
2021-02-10 0 1.830 1.830 1.850 1.800 1.860 1,264,000 2,316,940 1.8330 1.783 1.783 1.802 1.753 1.812 1,297,548 1.7856 -1.61%
2021-02-09 0 1.860 1.860 1.870 1.710 1.910 2,220,000 4,106,440 1.8497 1.812 1.812 1.822 1.666 1.861 2,278,921 1.8019 5.68%
2021-02-08 0 1.760 1.760 1.770 1.650 1.860 6,972,000 12,153,060 1.7431 1.714 1.714 1.724 1.607 1.812 7,157,045 1.6981 -3.83%
2021-02-05 0 1.830 1.840 1.860 1.830 2.010 6,797,000 13,040,860 1.9186 1.783 1.792 1.812 1.783 1.958 6,977,400 1.8690 -2.66%
2021-02-04 0 1.880 1.880 1.900 1.860 1.970 5,219,000 9,946,870 1.9059 1.831 1.831 1.851 1.812 1.919 5,357,518 1.8566 -4.08%
2021-02-03 0 1.960 1.960 1.970 1.910 2.090 6,082,000 11,965,040 1.9673 1.909 1.909 1.919 1.861 2.036 6,243,423 1.9164 -3.92%
2021-02-02 0 2.040 2.010 2.040 1.850 2.060 12,134,000 24,421,730 2.0127 1.987 1.958 1.987 1.802 2.007 12,456,050 1.9606 10.87%
2021-02-01 0 1.840 1.830 1.840 1.800 1.920 6,550,000 12,099,260 1.8472 1.792 1.783 1.792 1.753 1.870 6,723,845 1.7995 -3.16%
2021-01-29 0 1.900 1.900 1.910 1.850 1.980 5,724,000 10,878,640 1.9005 1.851 1.851 1.861 1.802 1.929 5,875,922 1.8514 1.06%
2021-01-28 0 1.880 1.880 1.920 1.880 2.090 7,632,000 15,149,420 1.9850 1.831 1.831 1.870 1.831 2.036 7,834,562 1.9337 -3.59%
2021-01-27 0 1.950 1.940 1.950 1.800 2.170 10,255,000 19,838,460 1.9345 1.900 1.890 1.900 1.753 2.114 10,527,180 1.8845 -6.25%
2021-01-26 0 2.080 2.080 2.090 2.040 2.220 7,260,000 15,385,500 2.1192 2.026 2.026 2.036 1.987 2.163 7,452,689 2.0644 -3.26%
2021-01-25 0 2.150 2.140 2.160 2.110 2.320 13,135,000 28,381,210 2.1607 2.094 2.085 2.104 2.055 2.260 13,483,618 2.1049 -2.27%
2021-01-22 0 2.200 2.180 2.200 2.130 2.430 10,520,000 23,750,040 2.2576 2.143 2.124 2.143 2.075 2.367 10,799,213 2.1992 -3.08%
2021-01-21 0 2.270 2.260 2.270 2.270 2.580 20,835,000 50,313,770 2.4149 2.211 2.202 2.211 2.211 2.513 21,387,985 2.3524 -6.97%
2021-01-20 0 2.440 2.430 2.440 2.030 2.480 41,746,500 97,755,220 2.3416 2.377 2.367 2.377 1.978 2.416 42,854,501 2.2811 22.61%
2021-01-19 0 1.990 1.980 2.000 1.970 2.070 9,925,000 20,065,970 2.0218 1.939 1.929 1.948 1.919 2.016 10,188,421 1.9695 -2.45%
2021-01-18 0 2.040 2.040 2.050 2.010 2.090 6,192,000 12,615,100 2.0373 1.987 1.987 1.997 1.958 2.036 6,356,343 1.9846 -1.92%
2021-01-15 0 2.080 2.070 2.080 1.960 2.170 14,198,000 29,727,240 2.0938 2.026 2.016 2.026 1.909 2.114 14,574,831 2.0396 2.97%
2021-01-14 0 2.020 2.010 2.020 2.020 2.130 11,564,000 23,899,400 2.0667 1.968 1.958 1.968 1.968 2.075 11,870,922 2.0133 -4.72%
2021-01-13 0 2.120 2.110 2.120 2.000 2.160 15,315,000 32,040,000 2.0921 2.065 2.055 2.065 1.948 2.104 15,721,478 2.0380 4.43%
2021-01-12 0 2.030 2.020 2.030 1.930 2.190 18,661,000 38,393,780 2.0574 1.978 1.968 1.978 1.880 2.133 19,156,285 2.0042 -0.98%
2021-01-11 0 2.050 2.040 2.050 1.770 2.200 39,113,000 80,459,880 2.0571 1.997 1.987 1.997 1.724 2.143 40,151,104 2.0039 15.82%
2021-01-08 0 1.770 1.770 1.780 1.750 1.940 7,928,000 14,426,390 1.8197 1.724 1.724 1.734 1.705 1.890 8,138,418 1.7726 -3.80%
2021-01-07 0 1.840 1.840 1.870 1.700 1.950 14,794,000 27,217,540 1.8398 1.792 1.792 1.822 1.656 1.900 15,186,650 1.7922 3.37%
2021-01-06 0 1.780 1.770 1.790 1.720 1.980 19,820,000 35,529,320 1.7926 1.734 1.724 1.744 1.676 1.929 20,346,046 1.7463 -9.64%
2021-01-05 0 1.970 1.970 1.980 1.950 2.480 32,064,000 68,888,900 2.1485 1.919 1.919 1.929 1.900 2.416 32,915,016 2.0929 -10.05%
2021-01-04 0 2.190 2.190 2.200 1.530 2.210 45,422,500 88,835,950 1.9558 2.133 2.133 2.143 1.490 2.153 46,628,066 1.9052 46.98%
2020-12-31 0 1.490 1.490 1.500 1.290 1.490 8,574,000 12,148,020 1.4168 1.451 1.451 1.461 1.257 1.451 8,801,564 1.3802 15.50%
2020-12-30 0 1.290 1.290 1.300 1.270 1.380 4,338,000 5,726,260 1.3200 1.257 1.257 1.266 1.237 1.344 4,453,136 1.2859 -4.44%
2020-12-29 0 1.350 1.340 1.350 1.320 1.390 2,661,000 3,606,910 1.3555 1.315 1.305 1.315 1.286 1.354 2,731,626 1.3204 1.50%
2020-12-28 0 1.330 1.320 1.330 1.320 1.420 6,957,000 9,468,890 1.3611 1.296 1.286 1.296 1.286 1.383 7,141,647 1.3259 -5.00%
2020-12-24 0 1.400 1.390 1.410 1.380 1.460 1,854,000 2,628,720 1.4179 1.364 1.354 1.374 1.344 1.422 1,903,207 1.3812 -2.78%
2020-12-23 0 1.440 1.430 1.440 1.390 1.440 7,228,394 10,232,583 1.4156 1.403 1.393 1.403 1.354 1.403 7,420,244 1.3790 5.11%
2020-12-22 0 1.370 1.370 1.380 1.310 1.480 11,660,000 16,419,040 1.4082 1.335 1.335 1.344 1.276 1.442 11,969,470 1.3717 0.00%
2020-12-21 0 1.370 1.360 1.370 1.220 1.430 12,854,000 17,463,780 1.3586 1.335 1.325 1.335 1.188 1.393 13,195,160 1.3235 9.60%
2020-12-18 0 1.250 1.240 1.260 1.200 1.250 3,644,000 4,488,760 1.2318 1.218 1.208 1.227 1.169 1.218 3,740,716 1.2000 1.63%
2020-12-17 0 1.230 1.230 1.240 1.190 1.260 3,577,000 4,386,880 1.2264 1.198 1.198 1.208 1.159 1.227 3,671,938 1.1947 2.50%
2020-12-16 0 1.200 1.200 1.210 1.200 1.300 5,575,000 6,913,820 1.2401 1.169 1.169 1.179 1.169 1.266 5,722,967 1.2081 -4.00%
2020-12-15 0 1.250 1.240 1.260 1.180 1.370 13,139,000 16,639,260 1.2664 1.218 1.208 1.227 1.149 1.335 13,487,724 1.2337 -1.57%
2020-12-14 0 1.270 1.260 1.270 1.070 1.290 25,613,000 30,928,270 1.2075 1.237 1.227 1.237 1.042 1.257 26,292,799 1.1763 15.45%
2020-12-11 0 1.100 1.090 1.100 0.980 1.120 8,496,000 9,166,660 1.0789 1.072 1.062 1.072 0.955 1.091 8,721,494 1.0510 10.00%
2020-12-10 0 1.000 0.990 1.000 0.980 1.020 1,324,000 1,327,140 1.0024 0.974 0.964 0.974 0.955 0.994 1,359,140 0.9765 -2.91%
2020-12-09 0 1.030 1.010 1.030 1.020 1.040 1,187,000 1,224,900 1.0319 1.003 0.984 1.003 0.994 1.013 1,218,504 1.0052 -0.96%
2020-12-08 0 1.040 1.030 1.040 1.030 1.050 403,000 417,190 1.0352 1.013 1.003 1.013 1.003 1.023 413,696 1.0084 0.97%
2020-12-07 0 1.030 1.030 1.040 1.030 1.060 694,000 722,800 1.0415 1.003 1.003 1.013 1.003 1.033 712,420 1.0146 -2.83%
2020-12-04 0 1.060 1.050 1.060 1.040 1.060 1,114,000 1,169,180 1.0495 1.033 1.023 1.033 1.013 1.033 1,143,567 1.0224 -0.93%
2020-12-03 0 1.070 1.060 1.070 1.050 1.080 864,000 918,220 1.0628 1.042 1.033 1.042 1.023 1.052 886,932 1.0353 -0.93%
2020-12-02 0 1.080 1.060 1.080 1.060 1.080 1,275,000 1,358,940 1.0658 1.052 1.033 1.052 1.033 1.052 1,308,840 1.0383 -0.92%
2020-12-01 0 1.090 1.080 1.090 1.050 1.100 1,834,000 1,978,580 1.0788 1.062 1.052 1.062 1.023 1.072 1,882,676 1.0509 2.83%
2020-11-30 0 1.060 1.060 1.070 1.060 1.090 1,895,000 2,047,500 1.0805 1.033 1.033 1.042 1.033 1.062 1,945,295 1.0525 0.00%
2020-11-27 0 1.060 1.050 1.070 1.040 1.070 2,415,000 2,556,000 1.0584 1.033 1.023 1.042 1.013 1.042 2,479,097 1.0310 -0.93%
2020-11-26 0 1.070 1.070 1.080 1.060 1.090 1,118,000 1,205,540 1.0783 1.042 1.042 1.052 1.033 1.062 1,147,673 1.0504 -0.93%
2020-11-25 0 1.080 1.070 1.080 1.060 1.110 3,368,000 3,660,360 1.0868 1.052 1.042 1.052 1.033 1.081 3,457,391 1.0587 0.93%
2020-11-24 0 1.070 1.060 1.070 1.060 1.160 5,500,000 6,141,160 1.1166 1.042 1.033 1.042 1.033 1.130 5,645,976 1.0877 -2.73%
2020-11-23 0 1.100 1.100 1.110 1.060 1.110 7,518,000 8,190,850 1.0895 1.072 1.072 1.081 1.033 1.081 7,717,536 1.0613 5.77%
2020-11-20 0 1.040 1.030 1.040 0.990 1.040 3,754,000 3,840,890 1.0231 1.013 1.003 1.013 0.964 1.013 3,853,636 0.9967 6.12%
2020-11-19 0 0.980 0.990 1.000 0.980 1.030 2,552,000 2,559,380 1.0029 0.955 0.964 0.974 0.955 1.003 2,619,733 0.9770 -2.00%
2020-11-18 0 1.000 1.000 1.010 0.970 1.000 1,505,000 1,487,760 0.9885 0.974 0.974 0.984 0.945 0.974 1,544,944 0.9630 3.09%
2020-11-17 0 0.970 0.980 0.990 0.970 1.010 1,017,303 1,006,089 0.9890 0.945 0.955 0.964 0.945 0.984 1,044,303 0.9634 -2.02%
2020-11-16 0 0.990 0.970 0.990 0.940 1.000 4,014,000 3,946,060 0.9831 0.964 0.945 0.964 0.916 0.974 4,120,536 0.9577 3.13%
2020-11-13 0 0.960 0.960 0.970 0.950 0.980 1,020,000 982,320 0.9631 0.935 0.935 0.945 0.925 0.955 1,047,072 0.9382 -1.03%
2020-11-12 0 0.970 0.960 0.970 0.960 0.990 1,788,000 1,742,060 0.9743 0.945 0.935 0.945 0.935 0.964 1,835,456 0.9491 0.00%
2020-11-11 0 0.970 0.960 0.980 0.950 0.970 1,470,000 1,419,240 0.9655 0.945 0.935 0.955 0.925 0.945 1,509,016 0.9405 1.04%
2020-11-10 0 0.960 0.960 0.970 0.960 1.000 1,013,000 989,620 0.9769 0.935 0.935 0.945 0.935 0.974 1,039,886 0.9517 -3.03%
2020-11-09 0 0.990 0.980 0.990 0.970 0.990 1,782,000 1,741,460 0.9773 0.964 0.955 0.964 0.945 0.964 1,829,296 0.9520 2.06%
2020-11-06 0 0.970 0.970 0.990 0.960 1.010 1,618,000 1,583,960 0.9790 0.945 0.945 0.964 0.935 0.984 1,660,944 0.9537 -2.02%
2020-11-05 0 0.990 0.970 0.990 0.970 1.010 1,219,000 1,201,030 0.9853 0.964 0.945 0.964 0.945 0.984 1,251,354 0.9598 0.00%
2020-11-04 0 0.990 0.980 0.990 0.920 0.990 3,595,000 3,482,690 0.9688 0.964 0.955 0.964 0.896 0.964 3,690,415 0.9437 5.32%
2020-11-03 0 0.940 0.930 0.940 0.920 0.960 1,671,000 1,579,280 0.9451 0.916 0.906 0.916 0.896 0.935 1,715,350 0.9207 3.30%
2020-11-02 0 0.910 0.900 0.910 0.890 0.920 386,000 350,460 0.9079 0.886 0.877 0.886 0.867 0.896 396,245 0.8845 1.11%
2020-10-30 0 0.900 0.880 0.900 0.870 0.910 778,000 694,220 0.8923 0.877 0.857 0.877 0.848 0.886 798,649 0.8692 1.12%
2020-10-29 0 0.890 0.890 0.900 0.890 0.900 278,000 249,480 0.8974 0.867 0.867 0.877 0.867 0.877 285,378 0.8742 -1.11%
2020-10-28 0 0.900 0.890 0.900 0.890 0.930 1,150,000 1,046,620 0.9101 0.877 0.867 0.877 0.867 0.906 1,180,522 0.8866 -3.23%
2020-10-27 0 0.930 0.930 0.940 0.930 0.960 991,000 926,828 0.9352 0.906 0.906 0.916 0.906 0.935 1,017,302 0.9111 -3.12%
2020-10-23 0 0.960 0.950 0.960 0.930 0.960 546,000 518,140 0.9490 0.935 0.925 0.935 0.906 0.935 560,491 0.9244 2.13%
2020-10-22 0 0.940 0.940 0.950 0.930 0.970 778,000 738,920 0.9498 0.916 0.916 0.925 0.906 0.945 798,649 0.9252 1.08%
2020-10-21 0 0.930 0.930 0.950 0.920 0.940 235,000 218,820 0.9311 0.906 0.906 0.925 0.896 0.916 241,237 0.9071 -2.11%
2020-10-20 0 0.950 0.940 0.950 0.920 0.960 678,000 637,740 0.9406 0.925 0.916 0.925 0.896 0.935 695,995 0.9163 3.26%
2020-10-19 0 0.920 0.920 0.940 0.930 0.960 811,000 762,210 0.9398 0.896 0.896 0.916 0.906 0.935 832,525 0.9155 -3.16%
2020-10-16 0 0.950 0.950 0.960 0.940 0.980 1,259,500 1,204,085 0.9560 0.925 0.925 0.935 0.916 0.955 1,292,929 0.9313 -1.04%
2020-10-15 0 0.960 0.950 0.960 0.930 0.990 6,436,000 6,188,800 0.9616 0.935 0.925 0.935 0.906 0.964 6,606,819 0.9367 6.67%
2020-10-14 0 0.900 0.900 0.910 0.900 0.920 1,134,000 1,024,700 0.9036 0.877 0.877 0.886 0.877 0.896 1,164,098 0.8803 -3.23%
2020-10-12 0 0.930 0.930 0.940 0.900 0.980 2,896,000 2,703,180 0.9334 0.906 0.906 0.916 0.877 0.955 2,972,863 0.9093 0.00%
2020-10-09 0 0.930 0.930 0.940 0.840 0.960 5,889,000 5,469,610 0.9288 0.906 0.906 0.916 0.818 0.935 6,045,301 0.9048 8.14%
2020-10-08 0 0.860 0.850 0.870 0.840 0.860 124,000 105,400 0.8500 0.838 0.828 0.848 0.818 0.838 127,291 0.8280 2.38%
2020-10-07 0 0.840 0.790 0.860 0.840 0.840 16,000 13,440 0.8400 0.818 0.770 0.838 0.818 0.818 16,425 0.8183 -2.33%
2020-10-06 0 0.860 0.850 0.860 0.850 0.860 116,000 98,660 0.8505 0.838 0.828 0.838 0.828 0.838 119,079 0.8285 0.00%
2020-10-05 0 0.860 0.840 0.860 0.840 0.860 86,000 72,800 0.8465 0.838 0.818 0.838 0.818 0.838 88,283 0.8246 1.18%
2020-09-30 0 0.850 0.840 0.850 0.850 0.860 32,000 27,480 0.8588 0.828 0.818 0.828 0.828 0.838 32,849 0.8365 0.00%
2020-09-29 0 0.850 0.850 0.860 0.840 0.850 8,000 6,740 0.8425 0.828 0.828 0.838 0.818 0.828 8,212 0.8207 -1.16%
2020-09-28 0 0.860 0.840 0.860 0.830 0.880 295,000 251,140 0.8513 0.838 0.818 0.838 0.809 0.857 302,830 0.8293 1.18%
2020-09-25 0 0.850 0.850 0.860 0.850 0.870 325,000 279,450 0.8598 0.828 0.828 0.838 0.828 0.848 333,626 0.8376 -2.30%
2020-09-24 0 0.870 0.860 0.870 0.850 0.870 284,000 245,620 0.8649 0.848 0.838 0.848 0.828 0.848 291,538 0.8425 -2.25%
2020-09-23 0 0.890 0.880 0.890 0.880 0.890 378,000 336,240 0.8895 0.867 0.857 0.867 0.857 0.867 388,033 0.8665 -1.11%
2020-09-22 0 0.900 0.880 0.900 0.880 0.910 40,000 35,640 0.8910 0.877 0.857 0.877 0.857 0.886 41,062 0.8680 -1.10%
2020-09-21 0 0.910 0.890 0.910 0.870 0.910 734,000 656,260 0.8941 0.886 0.867 0.886 0.848 0.886 753,481 0.8710 2.25%
2020-09-18 0 0.890 0.880 0.900 0.890 0.890 122,000 108,580 0.8900 0.867 0.857 0.877 0.867 0.867 125,238 0.8670 1.14%
2020-09-17 0 0.880 0.880 0.890 0.880 0.890 236,000 208,900 0.8852 0.857 0.857 0.867 0.857 0.867 242,264 0.8623 0.00%
2020-09-16 0 0.880 0.870 0.890 0.880 0.890 282,000 249,680 0.8854 0.857 0.848 0.867 0.857 0.867 289,485 0.8625 -1.12%
2020-09-15 0 0.890 0.890 0.900 0.880 0.890 190,000 169,020 0.8896 0.867 0.867 0.877 0.857 0.867 195,043 0.8666 0.00%
2020-09-14 0 0.890 0.890 0.910 0.890 0.920 350,000 315,360 0.9010 0.867 0.867 0.886 0.867 0.896 359,289 0.8777 0.00%
2020-09-11 0 0.890 0.880 0.900 0.880 0.910 460,000 410,800 0.8930 0.867 0.857 0.877 0.857 0.886 472,209 0.8700 1.14%
2020-09-10 0 0.880 0.870 0.880 0.870 0.900 316,000 279,500 0.8845 0.857 0.848 0.857 0.848 0.877 324,387 0.8616 -1.12%
2020-09-09 0 0.890 0.890 0.900 0.890 0.910 404,000 361,460 0.8947 0.867 0.867 0.877 0.867 0.886 414,723 0.8716 -2.20%
2020-09-08 0 0.910 0.910 0.920 0.880 0.920 756,000 681,920 0.9020 0.886 0.886 0.896 0.857 0.896 776,065 0.8787 1.11%
2020-09-07 0 0.900 0.890 0.900 0.890 0.910 180,000 161,800 0.8989 0.877 0.867 0.877 0.867 0.886 184,777 0.8756 0.00%
2020-09-04 0 0.900 0.890 0.900 0.880 0.900 1,068,000 952,180 0.8916 0.877 0.867 0.877 0.857 0.877 1,096,346 0.8685 0.00%
2020-09-03 0 0.900 0.900 0.910 0.890 0.930 1,074,000 982,760 0.9150 0.877 0.877 0.886 0.867 0.906 1,102,505 0.8914 -3.23%
2020-09-02 0 0.930 0.920 0.930 0.920 0.940 1,262,000 1,169,360 0.9266 0.906 0.896 0.906 0.896 0.916 1,295,495 0.9026 1.09%
2020-09-01 0 0.920 0.910 0.920 0.900 0.920 631,000 576,930 0.9143 0.896 0.886 0.896 0.877 0.896 647,747 0.8907 1.10%
2020-08-31 0 0.910 0.900 0.920 0.900 0.940 1,424,000 1,307,920 0.9185 0.886 0.877 0.896 0.877 0.916 1,461,795 0.8947 -2.15%
2020-08-28 0 0.930 0.920 0.940 0.930 0.980 1,390,000 1,320,380 0.9499 0.906 0.896 0.916 0.906 0.955 1,426,892 0.9254 -3.12%
2020-08-27 0 0.960 0.940 0.960 0.900 0.980 2,123,000 2,012,420 0.9479 0.935 0.916 0.935 0.877 0.955 2,179,347 0.9234 6.67%
2020-08-26 0 0.900 0.900 0.910 0.900 0.940 1,919,000 1,773,190 0.9240 0.877 0.877 0.886 0.877 0.916 1,969,932 0.9001 -4.26%
2020-08-25 0 0.940 0.930 0.940 0.930 0.970 1,518,000 1,436,540 0.9463 0.916 0.906 0.916 0.906 0.945 1,558,289 0.9219 -3.09%
2020-08-24 0 0.970 0.960 0.970 0.960 0.980 852,000 827,080 0.9708 0.945 0.935 0.945 0.935 0.955 874,613 0.9457 -1.02%
2020-08-21 0 0.980 0.970 0.980 0.970 0.990 642,000 625,640 0.9745 0.955 0.945 0.955 0.945 0.964 659,039 0.9493 1.03%
2020-08-20 0 0.970 0.960 0.980 0.950 0.980 728,000 705,960 0.9697 0.945 0.935 0.955 0.925 0.955 747,322 0.9447 -1.02%
2020-08-19 0 0.980 0.980 0.990 0.970 0.990 224,000 220,460 0.9842 0.955 0.955 0.964 0.945 0.964 229,945 0.9588 -1.01%
2020-08-18 0 0.990 0.990 1.000 0.980 1.000 950,000 943,840 0.9935 0.964 0.964 0.974 0.955 0.974 975,214 0.9678 0.00%
2020-08-17 0 0.990 0.990 1.000 0.980 1.010 1,476,000 1,465,620 0.9930 0.964 0.964 0.974 0.955 0.984 1,515,175 0.9673 0.00%
2020-08-14 0 0.990 0.980 0.990 0.980 1.020 1,688,000 1,689,160 1.0007 0.964 0.955 0.964 0.955 0.994 1,732,801 0.9748 1.02%
2020-08-13 0 0.980 0.980 0.990 0.980 1.000 748,000 738,860 0.9878 0.955 0.955 0.964 0.955 0.974 767,853 0.9622 0.00%
2020-08-12 0 0.980 0.970 0.990 0.960 0.990 1,554,000 1,512,420 0.9732 0.955 0.945 0.964 0.935 0.964 1,595,245 0.9481 -2.00%
2020-08-11 0 1.000 1.000 1.010 0.990 1.030 1,592,000 1,605,040 1.0082 0.974 0.974 0.984 0.964 1.003 1,634,254 0.9821 0.00%
2020-08-10 0 1.000 1.000 1.020 0.990 1.040 2,178,000 2,209,520 1.0145 0.974 0.974 0.994 0.964 1.013 2,235,807 0.9882 -3.85%
2020-08-07 0 1.040 1.030 1.040 1.000 1.080 3,696,000 3,809,280 1.0306 1.013 1.003 1.013 0.974 1.052 3,794,096 1.0040 -3.70%
2020-08-06 0 1.080 1.070 1.080 1.010 1.120 16,042,000 17,371,800 1.0829 1.052 1.042 1.052 0.984 1.091 16,467,773 1.0549 8.00%
2020-08-05 0 1.000 1.000 1.010 0.970 1.010 3,400,000 3,379,040 0.9938 0.974 0.974 0.984 0.945 0.984 3,490,240 0.9681 3.09%
2020-08-04 0 0.970 0.940 0.970 0.950 0.980 3,856,000 3,738,540 0.9695 0.945 0.916 0.945 0.925 0.955 3,958,343 0.9445 2.11%
2020-08-03 0 0.950 0.920 0.940 0.900 0.950 2,672,000 2,479,760 0.9281 0.925 0.896 0.916 0.877 0.925 2,742,918 0.9041 6.74%
2020-07-31 0 0.890 0.890 0.900 0.880 0.910 1,012,000 904,790 0.8941 0.867 0.867 0.877 0.857 0.886 1,038,860 0.8709 0.00%
2020-07-30 0 0.890 0.880 0.890 0.880 0.910 2,938,000 2,623,920 0.8931 0.867 0.857 0.867 0.857 0.886 3,015,978 0.8700 0.00%
2020-07-29 0 0.890 0.890 0.900 0.880 0.900 1,108,000 984,760 0.8888 0.867 0.867 0.877 0.857 0.877 1,137,408 0.8658 2.30%
2020-07-28 0 0.870 0.870 0.880 0.860 0.910 1,888,000 1,669,420 0.8842 0.848 0.848 0.857 0.838 0.886 1,938,110 0.8614 -2.25%
2020-07-27 0 0.890 0.880 0.890 0.870 0.900 1,168,000 1,033,040 0.8845 0.867 0.857 0.867 0.848 0.877 1,199,000 0.8616 -1.11%
2020-07-24 0 0.900 0.890 0.900 0.880 0.950 2,790,000 2,524,620 0.9049 0.877 0.867 0.877 0.857 0.925 2,864,050 0.8815 -4.26%
2020-07-23 0 0.940 0.930 0.940 0.900 0.950 1,095,000 1,011,360 0.9236 0.916 0.906 0.916 0.877 0.925 1,124,063 0.8997 1.08%
2020-07-22 0 0.930 0.910 0.930 0.910 0.950 950,000 887,020 0.9337 0.906 0.886 0.906 0.886 0.925 975,214 0.9096 -1.06%
2020-07-21 0 0.940 0.930 0.940 0.930 0.970 1,887,000 1,777,380 0.9419 0.916 0.906 0.916 0.906 0.945 1,937,083 0.9176 -3.09%
2020-07-20 0 0.970 0.960 0.970 0.940 0.980 1,558,000 1,497,000 0.9608 0.945 0.935 0.945 0.916 0.955 1,599,351 0.9360 3.19%
2020-07-17 0 0.940 0.940 0.950 0.930 0.990 1,146,000 1,088,980 0.9502 0.916 0.916 0.925 0.906 0.964 1,176,416 0.9257 -2.08%
2020-07-16 0 0.960 0.930 0.960 0.930 1.020 2,756,000 2,649,280 0.9613 0.935 0.906 0.935 0.906 0.994 2,829,147 0.9364 -4.00%
2020-07-15 0 1.000 0.970 1.000 0.970 1.080 7,931,000 8,057,190 1.0159 0.974 0.945 0.974 0.945 1.052 8,141,498 0.9896 6.38%
2020-07-14 0 0.940 0.940 0.950 0.920 0.970 4,788,000 4,536,560 0.9475 0.916 0.916 0.925 0.896 0.945 4,915,079 0.9230 -1.05%
2020-07-13 0 0.950 0.950 0.960 0.930 1.000 8,312,000 8,035,250 0.9667 0.925 0.925 0.935 0.906 0.974 8,532,610 0.9417 -2.06%
2020-07-10 0 0.970 0.970 0.980 0.960 1.050 5,833,000 5,825,140 0.9987 0.945 0.945 0.955 0.935 1.023 5,987,815 0.9728 -1.02%
2020-07-09 0 0.980 0.970 0.980 0.940 1.050 10,105,000 9,998,700 0.9895 0.955 0.945 0.955 0.916 1.023 10,373,198 0.9639 2.08%
2020-07-08 0 0.960 0.960 0.970 0.930 1.100 13,986,000 14,037,390 1.0037 0.935 0.935 0.945 0.906 1.072 14,357,205 0.9777 -5.88%
2020-07-07 0 1.020 1.020 1.030 0.810 1.170 51,315,000 50,770,290 0.9894 0.994 0.994 1.003 0.789 1.140 52,676,960 0.9638 20.00%
2020-07-06 0 0.850 0.850 0.860 0.740 0.860 12,218,000 9,916,720 0.8116 0.828 0.828 0.838 0.721 0.838 12,542,280 0.7907 14.86%
2020-07-03 0 0.740 0.730 0.740 0.730 0.750 1,132,000 837,040 0.7394 0.721 0.711 0.721 0.711 0.731 1,162,045 0.7203 0.00%
2020-07-02 0 0.740 0.740 0.750 0.710 0.740 1,873,000 1,355,520 0.7237 0.721 0.721 0.731 0.692 0.721 1,922,712 0.7050 1.37%
2020-06-30 0 0.730 0.720 0.740 0.720 0.730 246,000 179,520 0.7298 0.711 0.701 0.721 0.701 0.711 252,529 0.7109 0.00%
2020-06-29 0 0.730 0.720 0.730 0.720 0.750 382,000 281,500 0.7369 0.711 0.701 0.711 0.701 0.731 392,139 0.7179 1.39%
2020-06-26 0 0.720 0.710 0.730 0.720 0.720 18,000 12,960 0.7200 0.701 0.692 0.711 0.701 0.701 18,478 0.7014 0.00%
2020-06-24 0 0.720 0.710 0.720 0.710 0.720 159,000 113,960 0.7167 0.701 0.692 0.701 0.692 0.701 163,220 0.6982 -2.70%
2020-06-23 0 0.740 0.720 0.750 0.730 0.750 136,000 101,220 0.7443 0.721 0.701 0.731 0.711 0.731 139,610 0.7250 -1.33%
2020-06-22 0 0.750 0.730 0.750 0.740 0.750 314,000 233,600 0.7439 0.731 0.711 0.731 0.721 0.731 322,334 0.7247 1.35%
2020-06-19 0 0.740 0.720 0.750 0.710 0.780 998,000 740,600 0.7421 0.721 0.701 0.731 0.692 0.760 1,024,488 0.7229 1.37%
2020-06-18 0 0.730 0.730 0.760 0.730 0.760 505,000 377,720 0.7480 0.711 0.711 0.740 0.711 0.740 518,403 0.7286 -1.35%
2020-06-17 0 0.740 0.740 0.750 0.740 0.750 28,000 20,740 0.7407 0.721 0.721 0.731 0.721 0.731 28,743 0.7216 -1.33%
2020-06-16 0 0.750 0.740 0.750 0.710 0.810 779,000 584,490 0.7503 0.731 0.721 0.731 0.692 0.789 799,676 0.7309 5.63%
2020-06-15 0 0.710 0.710 0.720 0.710 0.730 271,000 194,600 0.7181 0.692 0.692 0.701 0.692 0.711 278,193 0.6995 -4.05%
2020-06-12 0 0.740 0.730 0.740 0.710 0.740 133,000 97,980 0.7367 0.721 0.711 0.721 0.692 0.721 136,530 0.7176 0.00%
2020-06-11 0 0.740 0.730 0.740 0.730 0.750 274,000 202,720 0.7399 0.721 0.711 0.721 0.711 0.731 281,272 0.7207 0.00%
2020-06-10 0 0.740 0.740 0.750 0.730 0.750 352,000 260,440 0.7399 0.721 0.721 0.731 0.711 0.731 361,342 0.7208 -1.33%
2020-06-09 0 0.750 0.750 0.760 0.750 0.760 222,000 167,520 0.7546 0.731 0.731 0.740 0.731 0.740 227,892 0.7351 0.00%
2020-06-08 0 0.750 0.740 0.750 0.740 0.760 42,000 31,540 0.7510 0.731 0.721 0.731 0.721 0.740 43,115 0.7315 0.00%
2020-06-05 0 0.750 0.740 0.750 0.740 0.750 898,000 669,780 0.7459 0.731 0.721 0.731 0.721 0.731 921,834 0.7266 1.35%
2020-06-04 0 0.740 0.730 0.740 0.730 0.740 96,000 70,580 0.7352 0.721 0.711 0.721 0.711 0.721 98,548 0.7162 1.37%
2020-06-03 0 0.730 0.720 0.730 0.720 0.730 241,000 175,620 0.7287 0.711 0.701 0.711 0.701 0.711 247,396 0.7099 2.82%
2020-06-02 0 0.710 0.710 0.730 0.710 0.730 721,000 516,780 0.7168 0.692 0.692 0.711 0.692 0.711 740,136 0.6982 -1.39%
2020-06-01 0 0.720 0.710 0.720 0.700 0.720 311,000 220,920 0.7104 0.701 0.692 0.701 0.682 0.701 319,254 0.6920 2.86%
2020-05-29 0 0.700 0.690 0.700 0.690 0.710 282,000 199,000 0.7057 0.682 0.672 0.682 0.672 0.692 289,485 0.6874 0.00%
2020-05-28 0 0.700 0.700 0.710 0.700 0.740 1,075,000 773,980 0.7200 0.682 0.682 0.692 0.682 0.721 1,103,532 0.7014 -2.78%
2020-05-27 0 0.720 0.700 0.720 0.720 0.720 158,000 113,760 0.7200 0.701 0.682 0.701 0.701 0.701 162,194 0.7014 0.00%
2020-05-26 0 0.720 0.710 0.720 0.700 0.720 156,000 110,460 0.7081 0.701 0.692 0.701 0.682 0.701 160,140 0.6898 1.41%
2020-05-25 0 0.710 0.700 0.710 0.700 0.710 415,000 291,140 0.7015 0.692 0.682 0.692 0.682 0.692 426,015 0.6834 2.90%
2020-05-22 0 0.690 0.690 0.700 0.690 0.720 592,000 413,920 0.6992 0.672 0.672 0.682 0.672 0.701 607,712 0.6811 -5.48%
2020-05-21 0 0.730 0.710 0.730 0.710 0.740 814,000 584,100 0.7176 0.711 0.692 0.711 0.692 0.721 835,605 0.6990 0.00%
2020-05-20 0 0.730 0.720 0.730 0.720 0.740 526,000 381,060 0.7244 0.711 0.701 0.711 0.701 0.721 539,961 0.7057 -1.35%
2020-05-19 0 0.740 0.730 0.740 0.720 0.750 960,000 708,760 0.7383 0.721 0.711 0.721 0.701 0.731 985,480 0.7192 2.78%
2020-05-18 0 0.720 0.720 0.730 0.720 0.740 129,000 93,970 0.7284 0.701 0.701 0.711 0.701 0.721 132,424 0.7096 -1.37%
2020-05-15 0 0.730 0.720 0.740 0.720 0.750 384,000 278,280 0.7247 0.711 0.701 0.721 0.701 0.731 394,192 0.7060 -2.67%
2020-05-14 0 0.750 0.720 0.750 0.730 0.750 248,000 181,320 0.7311 0.731 0.701 0.731 0.711 0.731 254,582 0.7122 1.35%
2020-05-13 0 0.740 0.740 0.750 0.740 0.750 174,000 128,960 0.7411 0.721 0.721 0.731 0.721 0.731 178,618 0.7220 -2.63%
2020-05-12 0 0.760 0.750 0.770 0.720 0.780 752,000 558,880 0.7432 0.740 0.731 0.750 0.701 0.760 771,959 0.7240 2.70%
2020-05-11 0 0.740 0.730 0.750 0.730 0.770 1,985,000 1,492,680 0.7520 0.721 0.711 0.731 0.711 0.750 2,037,684 0.7325 0.00%
2020-05-08 0 0.740 0.730 0.740 0.720 0.740 454,000 328,840 0.7243 0.721 0.711 0.721 0.701 0.721 466,050 0.7056 0.00%
2020-05-07 0 0.740 0.720 0.740 0.740 0.740 200,000 146,200 0.7310 0.721 0.701 0.721 0.721 0.721 205,308 0.7121 1.37%
2020-05-06 0 0.730 0.730 0.740 0.730 0.750 1,646,000 1,208,920 0.7345 0.711 0.711 0.721 0.711 0.731 1,689,687 0.7155 -2.67%
2020-05-05 0 0.750 0.720 0.780 0.750 0.750 10,000 7,500 0.7500 0.731 0.701 0.760 0.731 0.731 10,265 0.7306 0.00%
2020-05-04 0 0.750 0.720 0.750 - - 2,000 1,490 0.7450 0.731 0.701 0.731 - - 2,053 0.7257 0.00%
2020-04-29 0 0.750 0.730 0.750 - - 0 0 - 0.731 0.711 0.731 - - 0 - 0.00%
2020-04-28 0 0.750 0.720 0.770 0.720 0.750 41,000 29,870 0.7285 0.731 0.701 0.750 0.701 0.731 42,088 0.7097 0.00%
2020-04-27 0 0.750 0.740 0.760 0.730 0.750 690,000 510,620 0.7400 0.731 0.721 0.740 0.711 0.731 708,313 0.7209 1.35%
2020-04-24 0 0.740 0.730 0.740 0.730 0.760 630,000 467,720 0.7424 0.721 0.711 0.721 0.711 0.740 646,721 0.7232 -2.63%
2020-04-23 0 0.760 0.740 0.760 0.750 0.770 272,000 206,380 0.7588 0.740 0.721 0.740 0.731 0.750 279,219 0.7391 1.33%
2020-04-22 0 0.750 0.740 0.750 0.730 0.790 972,000 734,040 0.7552 0.731 0.721 0.731 0.711 0.770 997,798 0.7357 1.35%
2020-04-21 0 0.740 0.730 0.740 0.730 0.740 88,000 64,620 0.7343 0.721 0.711 0.721 0.711 0.721 90,336 0.7153 -1.33%
2020-04-20 0 0.750 0.740 0.750 0.750 0.760 352,000 265,640 0.7547 0.731 0.721 0.731 0.731 0.740 361,342 0.7351 -1.32%
2020-04-17 0 0.760 0.750 0.760 0.740 0.770 342,000 259,520 0.7588 0.740 0.731 0.740 0.721 0.750 351,077 0.7392 2.70%
2020-04-16 0 0.740 0.740 0.750 0.740 0.780 534,000 405,380 0.7591 0.721 0.721 0.731 0.721 0.760 548,173 0.7395 -1.33%
2020-04-15 0 0.750 0.750 0.760 0.740 0.750 262,000 196,040 0.7482 0.731 0.731 0.740 0.721 0.731 268,954 0.7289 0.00%
2020-04-14 0 0.750 0.750 0.760 0.730 0.760 832,000 622,280 0.7479 0.731 0.731 0.740 0.711 0.740 854,082 0.7286 0.00%
2020-04-09 0 0.750 0.740 0.750 0.740 0.750 265,000 197,420 0.7450 0.731 0.721 0.731 0.721 0.731 272,033 0.7257 1.35%
2020-04-08 0 0.740 0.730 0.740 0.740 0.750 320,000 236,140 0.7379 0.721 0.711 0.721 0.721 0.731 328,493 0.7189 0.00%
2020-04-07 0 0.740 0.730 0.740 0.710 0.740 1,087,000 791,460 0.7281 0.721 0.711 0.721 0.692 0.721 1,115,850 0.7093 5.71%
2020-04-06 0 0.700 0.680 0.700 0.670 0.700 129,000 87,960 0.6819 0.682 0.662 0.682 0.653 0.682 132,424 0.6642 0.00%
2020-04-03 0 0.700 0.690 0.720 0.680 0.750 1,311,000 918,030 0.7003 0.682 0.672 0.701 0.662 0.731 1,345,795 0.6821 -7.89%
2020-04-02 0 0.760 0.720 0.760 0.760 0.780 48,000 37,180 0.7746 0.740 0.701 0.740 0.740 0.760 49,274 0.7546 0.00%
2020-04-01 0 0.760 0.760 0.770 0.770 0.800 766,000 596,900 0.7792 0.740 0.740 0.750 0.750 0.779 786,331 0.7591 0.00%
2020-03-31 0 0.760 0.750 0.770 0.750 0.790 2,284,000 1,773,020 0.7763 0.740 0.731 0.750 0.731 0.770 2,344,620 0.7562 -1.30%
2020-03-30 0 0.770 0.760 0.770 0.770 0.780 235,000 182,060 0.7747 0.750 0.740 0.750 0.750 0.760 241,237 0.7547 -1.28%
2020-03-27 0 0.780 0.780 0.790 0.780 0.800 569,000 448,290 0.7879 0.760 0.760 0.770 0.760 0.779 584,102 0.7675 0.00%
2020-03-26 0 0.780 0.760 0.780 0.770 0.790 404,000 314,840 0.7793 0.760 0.740 0.760 0.750 0.770 414,723 0.7592 0.00%
2020-03-25 0 0.780 0.770 0.780 0.760 0.810 1,702,000 1,318,000 0.7744 0.760 0.750 0.760 0.740 0.789 1,747,173 0.7544 2.63%
2020-03-24 0 0.760 0.750 0.760 0.730 0.780 1,098,000 826,460 0.7527 0.740 0.731 0.740 0.711 0.760 1,127,142 0.7332 2.70%
2020-03-23 0 0.740 0.730 0.740 0.730 0.760 276,000 204,760 0.7419 0.721 0.711 0.721 0.711 0.740 283,325 0.7227 -5.13%
2020-03-20 0 0.780 0.760 0.780 0.760 0.780 238,000 183,240 0.7699 0.760 0.740 0.760 0.740 0.760 244,317 0.7500 2.63%
2020-03-19 0 0.760 0.760 0.770 0.740 0.770 825,000 618,620 0.7498 0.740 0.740 0.750 0.721 0.750 846,896 0.7305 0.00%
2020-03-18 0 0.760 0.740 0.770 0.740 0.790 1,476,000 1,135,940 0.7696 0.740 0.721 0.750 0.721 0.770 1,515,175 0.7497 0.00%
2020-03-17 0 0.760 0.750 0.760 0.730 0.760 682,000 510,040 0.7479 0.740 0.731 0.740 0.711 0.740 700,101 0.7285 0.00%
2020-03-16 0 0.760 0.750 0.760 0.760 0.810 970,000 761,280 0.7848 0.740 0.731 0.740 0.740 0.789 995,745 0.7645 -5.00%
2020-03-13 0 0.800 0.780 0.800 0.760 0.820 1,774,000 1,386,840 0.7818 0.779 0.760 0.779 0.740 0.799 1,821,084 0.7615 -3.61%
2020-03-12 0 0.830 0.820 0.830 0.820 0.850 576,000 482,580 0.8378 0.809 0.799 0.809 0.799 0.828 591,288 0.8162 -3.49%
2020-03-11 0 0.860 0.860 0.870 0.860 0.880 448,000 388,440 0.8671 0.838 0.838 0.848 0.838 0.857 459,890 0.8446 -2.27%
2020-03-10 0 0.880 0.860 0.880 0.850 0.880 1,158,000 1,002,960 0.8661 0.857 0.838 0.857 0.828 0.857 1,188,735 0.8437 1.15%
2020-03-09 0 0.870 0.850 0.870 0.860 0.910 1,246,000 1,092,920 0.8771 0.848 0.828 0.848 0.838 0.886 1,279,070 0.8545 -4.40%
2020-03-06 0 0.910 0.900 0.910 0.890 0.910 496,000 444,880 0.8969 0.886 0.877 0.886 0.867 0.886 509,164 0.8737 -1.09%
2020-03-05 0 0.920 0.910 0.920 0.900 0.930 106,000 97,200 0.9170 0.896 0.886 0.896 0.877 0.906 108,813 0.8933 1.10%
2020-03-04 0 0.910 0.890 0.920 0.880 0.910 440,000 397,720 0.9039 0.886 0.867 0.896 0.857 0.886 451,678 0.8805 1.11%
2020-03-03 0 0.900 0.900 0.910 0.890 0.920 744,000 676,520 0.9093 0.877 0.877 0.886 0.867 0.896 763,747 0.8858 -1.10%
2020-03-02 0 0.910 0.900 0.910 0.870 0.910 1,878,000 1,672,600 0.8906 0.886 0.877 0.886 0.848 0.886 1,927,844 0.8676 4.60%
2020-02-28 0 0.870 0.870 0.880 0.870 0.910 1,186,000 1,053,380 0.8882 0.848 0.848 0.857 0.848 0.886 1,217,478 0.8652 -5.43%
2020-02-27 0 0.920 0.910 0.920 0.910 0.940 1,498,000 1,377,180 0.9193 0.896 0.886 0.896 0.886 0.916 1,537,759 0.8956 -1.08%
2020-02-26 0 0.930 0.930 0.940 0.930 0.980 2,652,000 2,500,800 0.9430 0.906 0.906 0.916 0.906 0.955 2,722,387 0.9186 -3.12%
2020-02-25 0 0.960 0.950 0.960 0.900 0.990 9,310,500 8,893,470 0.9552 0.935 0.925 0.935 0.877 0.964 9,557,611 0.9305 4.35%
2020-02-24 0 0.920 0.910 0.920 0.910 0.970 2,942,000 2,736,700 0.9302 0.896 0.886 0.896 0.886 0.945 3,020,084 0.9062 1.10%
2020-02-21 0 0.910 0.890 0.910 0.890 0.920 1,028,000 930,420 0.9051 0.886 0.867 0.886 0.867 0.896 1,055,284 0.8817 2.25%
2020-02-20 0 0.890 0.880 0.900 0.880 0.910 790,000 704,640 0.8919 0.867 0.857 0.877 0.857 0.886 810,968 0.8689 0.00%
2020-02-19 0 0.890 0.870 0.890 0.880 0.910 1,049,000 929,930 0.8865 0.867 0.848 0.867 0.857 0.886 1,076,842 0.8636 -2.20%
2020-02-18 0 0.910 0.910 0.920 0.860 0.940 6,610,000 6,006,180 0.9087 0.886 0.886 0.896 0.838 0.916 6,785,437 0.8852 5.81%
2020-02-17 0 0.860 0.850 0.870 0.840 0.870 472,000 404,300 0.8566 0.838 0.828 0.848 0.818 0.848 484,527 0.8344 2.38%
2020-02-14 0 0.840 0.830 0.840 0.840 0.850 645,000 543,200 0.8422 0.818 0.809 0.818 0.818 0.828 662,119 0.8204 -1.18%
2020-02-13 0 0.850 0.840 0.860 0.840 0.860 653,000 553,530 0.8477 0.828 0.818 0.838 0.818 0.838 670,331 0.8258 -2.30%
2020-02-12 0 0.870 0.860 0.870 0.850 0.870 742,000 638,060 0.8599 0.848 0.838 0.848 0.828 0.848 761,694 0.8377 0.00%
2020-02-11 0 0.870 0.860 0.870 0.860 0.890 666,000 578,060 0.8680 0.848 0.838 0.848 0.838 0.867 683,676 0.8455 0.00%
2020-02-10 0 0.870 0.870 0.880 0.860 0.880 312,000 270,660 0.8675 0.848 0.848 0.857 0.838 0.857 320,281 0.8451 0.00%
2020-02-07 0 0.870 0.860 0.870 0.860 0.880 340,000 295,360 0.8687 0.848 0.838 0.848 0.838 0.857 349,024 0.8462 -2.25%
2020-02-06 0 0.890 0.870 0.890 0.860 0.890 304,000 264,840 0.8712 0.867 0.848 0.867 0.838 0.867 312,069 0.8487 0.00%
2020-02-05 0 0.890 0.880 0.890 0.860 0.890 1,255,000 1,092,280 0.8703 0.867 0.857 0.867 0.838 0.867 1,288,309 0.8478 5.95%
2020-02-04 0 0.840 0.830 0.840 0.830 0.850 494,000 416,020 0.8421 0.818 0.809 0.818 0.809 0.828 507,111 0.8204 0.00%
2020-02-03 0 0.840 0.830 0.850 0.810 0.860 824,000 684,500 0.8307 0.818 0.809 0.828 0.789 0.838 845,870 0.8092 -1.18%
2020-01-31 0 0.850 0.840 0.860 0.850 0.850 52,000 44,200 0.8500 0.828 0.818 0.838 0.828 0.828 53,380 0.8280 0.00%
2020-01-30 0 0.850 0.850 0.860 0.810 0.850 1,303,000 1,099,490 0.8438 0.828 0.828 0.838 0.789 0.828 1,337,583 0.8220 0.00%
2020-01-29 0 0.850 0.850 0.860 0.830 0.890 846,000 724,360 0.8562 0.828 0.828 0.838 0.809 0.867 868,454 0.8341 -6.59%
2020-01-24 0 0.910 0.900 0.910 0.900 0.910 16,000 14,440 0.9025 0.886 0.877 0.886 0.877 0.886 16,425 0.8792 0.00%
2020-01-23 0 0.910 0.900 0.910 0.890 0.930 126,000 114,920 0.9121 0.886 0.877 0.886 0.867 0.906 129,344 0.8885 -2.15%
2020-01-22 0 0.930 0.920 0.940 0.920 0.930 59,000 54,370 0.9215 0.906 0.896 0.916 0.896 0.906 60,566 0.8977 -1.06%
2020-01-21 0 0.940 0.920 0.940 0.920 0.970 1,224,000 1,148,420 0.9383 0.916 0.896 0.916 0.896 0.945 1,256,486 0.9140 -2.08%
2020-01-20 0 0.960 0.960 0.970 0.960 1.010 1,873,000 1,835,600 0.9800 0.935 0.935 0.945 0.935 0.984 1,922,712 0.9547 0.00%
2020-01-17 0 0.960 0.950 0.960 0.950 0.960 566,000 542,340 0.9582 0.935 0.925 0.935 0.925 0.935 581,022 0.9334 0.00%
2020-01-16 0 0.960 0.950 0.970 0.950 0.970 308,000 294,440 0.9560 0.935 0.925 0.945 0.925 0.945 316,175 0.9313 1.05%
2020-01-15 0 0.950 0.950 0.960 0.950 0.970 490,000 470,900 0.9610 0.925 0.925 0.935 0.925 0.945 503,005 0.9362 -1.04%
2020-01-14 0 0.960 0.960 0.970 0.960 0.990 334,000 325,760 0.9753 0.935 0.935 0.945 0.935 0.964 342,865 0.9501 0.00%
2020-01-13 0 0.960 0.960 0.970 0.960 0.970 456,000 439,260 0.9633 0.935 0.935 0.945 0.935 0.945 468,103 0.9384 0.00%
2020-01-10 0 0.960 0.950 0.960 0.950 1.000 1,738,000 1,688,700 0.9716 0.935 0.925 0.935 0.925 0.974 1,784,129 0.9465 -4.95%
2020-01-09 0 1.010 0.990 1.020 0.950 1.030 8,873,000 8,816,370 0.9936 0.984 0.964 0.994 0.925 1.003 9,108,500 0.9679 2.02%
2020-01-08 0 0.990 0.980 0.990 0.950 1.020 11,774,000 11,615,210 0.9865 0.964 0.955 0.964 0.925 0.994 12,086,496 0.9610 5.32%
2020-01-07 0 0.940 0.930 0.950 0.940 0.950 1,930,500 1,818,370 0.9419 0.916 0.906 0.925 0.916 0.925 1,981,738 0.9176 0.00%
2020-01-06 0 0.940 0.930 0.940 0.930 0.950 748,000 703,340 0.9403 0.916 0.906 0.916 0.906 0.925 767,853 0.9160 -1.05%
2020-01-03 0 0.950 0.940 0.960 0.940 0.960 1,197,000 1,134,640 0.9479 0.925 0.916 0.935 0.916 0.935 1,228,770 0.9234 0.00%
2020-01-02 0 0.950 0.940 0.960 0.940 0.950 1,053,000 998,770 0.9485 0.925 0.916 0.935 0.916 0.925 1,080,948 0.9240 0.00%
2019-12-31 0 0.950 0.940 0.960 0.940 0.950 150,000 141,780 0.9452 0.925 0.916 0.935 0.916 0.925 153,981 0.9208 0.00%
2019-12-30 0 0.950 0.940 0.950 0.930 0.970 1,838,000 1,739,540 0.9464 0.925 0.916 0.925 0.906 0.945 1,886,783 0.9220 0.00%
2019-12-27 0 0.950 0.940 0.950 0.930 0.950 749,000 704,590 0.9407 0.925 0.916 0.925 0.906 0.925 768,879 0.9164 2.15%
2019-12-24 0 0.930 0.910 0.930 - - 0 0 - 0.906 0.886 0.906 - - 0 - 0.00%
2019-12-23 0 0.930 0.920 0.930 0.920 0.930 96,000 89,220 0.9294 0.906 0.896 0.906 0.896 0.906 98,548 0.9053 -2.11%
2019-12-20 0 0.950 0.930 0.950 0.920 0.940 352,000 329,900 0.9372 0.925 0.906 0.925 0.896 0.916 361,342 0.9130 0.00%
2019-12-19 0 0.950 0.940 0.960 0.930 0.960 1,002,000 947,140 0.9452 0.925 0.916 0.935 0.906 0.935 1,028,594 0.9208 1.06%
2019-12-18 0 0.940 0.920 0.940 0.920 0.940 217,000 201,010 0.9263 0.916 0.896 0.916 0.896 0.916 222,759 0.9024 1.08%
2019-12-17 0 0.930 0.930 0.940 0.920 0.940 542,000 503,560 0.9291 0.906 0.906 0.916 0.896 0.916 556,385 0.9051 1.09%
2019-12-16 0 0.920 0.910 0.920 0.900 0.920 158,000 143,080 0.9056 0.896 0.886 0.896 0.877 0.896 162,194 0.8822 1.10%
2019-12-13 0 0.910 0.890 0.910 0.900 0.920 543,000 492,090 0.9062 0.886 0.867 0.886 0.877 0.896 557,412 0.8828 1.11%
2019-12-12 0 0.900 0.890 0.900 0.880 0.900 243,000 217,790 0.8963 0.877 0.867 0.877 0.857 0.877 249,450 0.8731 0.00%
2019-12-11 0 0.900 0.880 0.900 0.880 0.890 134,000 118,720 0.8860 0.877 0.857 0.877 0.857 0.867 137,557 0.8631 0.00%
2019-12-10 0 0.900 0.890 0.900 0.880 0.900 380,000 337,830 0.8890 0.877 0.867 0.877 0.857 0.877 390,086 0.8660 0.00%
2019-12-09 0 0.900 0.880 0.900 0.880 0.900 216,000 192,800 0.8926 0.877 0.857 0.877 0.857 0.877 221,733 0.8695 0.00%
2019-12-06 0 0.900 0.890 0.900 0.900 0.900 144,000 129,600 0.9000 0.877 0.867 0.877 0.877 0.877 147,822 0.8767 0.00%
2019-12-05 0 0.900 0.890 0.900 0.890 0.920 491,000 442,580 0.9014 0.877 0.867 0.877 0.867 0.896 504,032 0.8781 1.12%
2019-12-04 0 0.890 0.880 0.890 0.880 0.900 114,000 102,100 0.8956 0.867 0.857 0.867 0.857 0.877 117,026 0.8725 0.00%
2019-12-03 0 0.890 0.870 0.890 0.860 0.880 498,000 431,420 0.8663 0.867 0.848 0.867 0.838 0.857 511,217 0.8439 1.14%
2019-12-02 0 0.880 0.870 0.890 0.860 0.890 870,000 764,260 0.8785 0.857 0.848 0.867 0.838 0.867 893,091 0.8557 1.15%
2019-11-29 0 0.870 0.870 0.880 0.870 0.910 805,000 711,260 0.8836 0.848 0.848 0.857 0.848 0.886 826,366 0.8607 -2.25%
2019-11-28 0 0.890 0.890 0.910 0.880 0.920 1,534,000 1,381,620 0.9007 0.867 0.867 0.886 0.857 0.896 1,574,714 0.8774 -2.20%
2019-11-27 0 0.910 0.910 0.920 0.910 0.930 930,000 854,880 0.9192 0.886 0.886 0.896 0.886 0.906 954,683 0.8955 -2.15%
2019-11-26 0 0.930 0.920 0.930 0.910 1.010 4,255,000 4,056,140 0.9533 0.906 0.896 0.906 0.886 0.984 4,367,933 0.9286 -7.00%
2019-11-25 0 1.000 0.990 1.000 0.960 1.050 7,654,000 7,625,760 0.9963 0.974 0.964 0.974 0.935 1.023 7,857,146 0.9706 -0.99%
2019-11-22 0 1.010 1.000 1.010 0.890 1.100 10,619,000 10,848,200 1.0216 0.984 0.974 0.984 0.867 1.072 10,900,841 0.9952 16.09%
2019-11-21 0 0.870 0.860 0.880 0.870 0.870 74,000 64,800 0.8757 0.848 0.838 0.857 0.848 0.848 75,964 0.8530 0.00%
2019-11-20 0 0.870 0.870 0.880 0.870 0.880 171,000 149,030 0.8715 0.848 0.848 0.857 0.848 0.857 175,539 0.8490 0.00%
2019-11-19 0 0.870 0.860 0.880 0.870 0.880 254,000 221,340 0.8714 0.848 0.838 0.857 0.848 0.857 260,741 0.8489 0.00%
2019-11-18 0 0.870 0.870 0.880 0.860 0.870 100,000 86,720 0.8672 0.848 0.848 0.857 0.838 0.848 102,654 0.8448 0.00%
2019-11-15 0 0.870 0.860 0.880 0.860 0.880 180,000 156,700 0.8706 0.848 0.838 0.857 0.838 0.857 184,777 0.8480 -2.25%
2019-11-14 0 0.890 0.880 0.890 0.880 0.890 23,000 20,290 0.8822 0.867 0.857 0.867 0.857 0.867 23,610 0.8594 2.30%
2019-11-13 0 0.870 0.870 0.890 0.870 0.880 175,000 152,510 0.8715 0.848 0.848 0.867 0.848 0.857 179,645 0.8490 -2.25%
2019-11-12 0 0.890 0.880 0.900 0.870 0.900 226,000 199,300 0.8819 0.867 0.857 0.877 0.848 0.877 231,998 0.8591 1.14%
2019-11-11 0 0.880 0.870 0.880 0.870 0.900 184,000 163,260 0.8873 0.857 0.848 0.857 0.848 0.877 188,884 0.8643 -3.30%
2019-11-08 0 0.910 0.900 0.920 0.890 0.910 708,000 637,980 0.9011 0.886 0.877 0.896 0.867 0.886 726,791 0.8778 -1.09%
2019-11-07 0 0.920 0.910 0.920 0.900 0.920 788,000 719,200 0.9127 0.896 0.886 0.896 0.877 0.896 808,914 0.8891 0.00%
2019-11-06 0 0.920 0.920 0.930 0.920 0.930 368,000 340,340 0.9248 0.896 0.896 0.906 0.896 0.906 377,767 0.9009 1.10%
2019-11-05 0 0.910 0.910 0.920 0.910 0.920 1,156,000 1,059,540 0.9166 0.886 0.886 0.896 0.886 0.896 1,186,682 0.8929 -1.09%
2019-11-04 0 0.920 0.920 0.930 0.920 0.930 227,000 209,360 0.9223 0.896 0.896 0.906 0.896 0.906 233,025 0.8984 0.00%
2019-11-01 0 0.920 0.920 0.930 0.920 0.930 122,000 112,260 0.9202 0.896 0.896 0.906 0.896 0.906 125,238 0.8964 1.10%
2019-10-31 0 0.910 0.910 0.920 0.910 0.920 198,000 180,900 0.9136 0.886 0.886 0.896 0.886 0.896 203,255 0.8900 0.00%
2019-10-30 0 0.910 0.910 0.920 0.910 0.920 68,000 62,380 0.9174 0.886 0.886 0.896 0.886 0.896 69,805 0.8936 -1.09%
2019-10-29 0 0.920 0.900 0.920 0.910 0.930 1,034,000 951,120 0.9198 0.896 0.877 0.896 0.886 0.906 1,061,444 0.8961 0.00%
2019-10-28 0 0.920 0.910 0.930 0.900 0.930 458,000 420,560 0.9183 0.896 0.886 0.906 0.877 0.906 470,156 0.8945 -2.13%
2019-10-25 0 0.940 0.930 0.950 0.940 0.950 98,000 92,440 0.9433 0.916 0.906 0.925 0.916 0.925 100,601 0.9189 1.08%
2019-10-24 0 0.930 0.920 0.930 0.920 0.940 173,000 160,380 0.9271 0.906 0.896 0.906 0.896 0.916 177,592 0.9031 0.00%
2019-10-23 0 0.930 0.920 0.930 0.920 0.950 305,000 284,700 0.9334 0.906 0.896 0.906 0.896 0.925 313,095 0.9093 0.00%
2019-10-22 0 0.930 0.920 0.930 0.910 0.940 268,000 250,220 0.9337 0.906 0.896 0.906 0.886 0.916 275,113 0.9095 1.09%
2019-10-21 0 0.920 0.910 0.930 0.920 0.940 92,000 85,540 0.9298 0.896 0.886 0.906 0.896 0.916 94,442 0.9057 -1.08%
2019-10-18 0 0.930 0.920 0.930 0.930 0.950 239,000 224,610 0.9398 0.906 0.896 0.906 0.906 0.925 245,343 0.9155 0.00%
2019-10-17 0 0.930 0.930 0.940 0.910 0.970 270,000 254,220 0.9416 0.906 0.906 0.916 0.886 0.945 277,166 0.9172 1.09%
2019-10-16 0 0.920 0.910 0.940 0.920 0.940 74,000 68,240 0.9222 0.896 0.886 0.916 0.896 0.916 75,964 0.8983 -2.13%
2019-10-15 0 0.940 0.920 0.940 - - 2,000 1,840 0.9200 0.916 0.896 0.916 - - 2,053 0.8962 0.00%
2019-10-14 0 0.940 0.930 0.940 0.930 0.940 39,000 36,290 0.9305 0.916 0.906 0.916 0.906 0.916 40,035 0.9065 1.08%
2019-10-11 0 0.930 0.920 0.930 0.930 0.930 25,000 23,210 0.9284 0.906 0.896 0.906 0.906 0.906 25,664 0.9044 0.00%
2019-10-10 0 0.930 0.930 0.940 0.920 0.940 340,000 314,840 0.9260 0.906 0.906 0.916 0.896 0.916 349,024 0.9021 2.20%
2019-10-09 0 0.910 0.910 0.920 0.910 0.940 75,000 68,940 0.9192 0.886 0.886 0.896 0.886 0.916 76,991 0.8954 0.00%
2019-10-08 0 0.910 0.910 0.920 0.890 0.920 388,000 351,840 0.9068 0.886 0.886 0.896 0.867 0.896 398,298 0.8834 1.11%
2019-10-04 0 0.900 0.880 0.900 0.880 0.900 32,000 28,380 0.8869 0.877 0.857 0.877 0.857 0.877 32,849 0.8639 0.00%
2019-10-03 0 0.900 0.890 0.900 0.880 0.910 82,000 73,660 0.8983 0.877 0.867 0.877 0.857 0.886 84,176 0.8751 -1.10%
2019-10-02 0 0.910 0.910 0.920 0.910 0.930 28,000 26,100 0.9321 0.886 0.886 0.896 0.886 0.906 28,743 0.9080 -4.21%
2019-09-30 0 0.950 0.930 0.950 - - 0 0 - 0.925 0.906 0.925 - - 0 - 0.00%
2019-09-27 0 0.950 0.940 0.950 0.930 0.950 172,000 160,780 0.9348 0.925 0.916 0.925 0.906 0.925 176,565 0.9106 2.15%
2019-09-26 0 0.930 0.920 0.940 0.920 0.950 210,000 197,520 0.9406 0.906 0.896 0.916 0.896 0.925 215,574 0.9163 -1.06%
2019-09-25 0 0.940 0.940 0.960 0.930 0.960 124,000 116,720 0.9413 0.916 0.916 0.935 0.906 0.935 127,291 0.9170 -1.05%
2019-09-24 0 0.950 0.950 0.970 0.950 0.980 242,000 234,160 0.9676 0.925 0.925 0.945 0.925 0.955 248,423 0.9426 -2.06%
2019-09-23 0 0.970 0.970 0.980 0.960 0.990 2,914,000 2,837,340 0.9737 0.945 0.945 0.955 0.935 0.964 2,991,341 0.9485 1.04%
2019-09-20 0 0.960 0.950 0.960 0.950 0.970 438,000 421,380 0.9621 0.935 0.925 0.935 0.925 0.945 449,625 0.9372 0.00%
2019-09-19 0 0.960 0.950 0.960 0.920 0.960 188,000 176,480 0.9387 0.935 0.925 0.935 0.896 0.935 192,990 0.9145 2.13%
2019-09-18 0 0.940 0.940 0.960 0.920 0.960 355,000 332,790 0.9374 0.916 0.916 0.935 0.896 0.935 364,422 0.9132 -1.05%
2019-09-17 0 0.950 0.950 0.960 0.940 0.960 304,000 289,450 0.9521 0.925 0.925 0.935 0.916 0.935 312,069 0.9275 -3.06%
2019-09-16 0 0.980 0.980 0.990 0.960 1.000 486,000 478,300 0.9842 0.955 0.955 0.964 0.935 0.974 498,899 0.9587 -4.85%
2019-09-13 0 1.030 1.030 1.050 0.980 1.030 92,000 93,800 1.0196 1.003 1.003 1.023 0.955 1.003 94,442 0.9932 4.04%
2019-09-12 0 0.990 0.990 1.000 0.990 1.030 102,000 102,640 1.0063 0.964 0.964 0.974 0.964 1.003 104,707 0.9803 0.00%
2019-09-11 0 0.990 0.970 0.990 0.940 1.000 640,000 629,800 0.9841 0.964 0.945 0.964 0.916 0.974 656,986 0.9586 6.45%
2019-09-10 0 0.930 0.930 0.940 0.930 0.950 99,000 93,170 0.9411 0.906 0.906 0.916 0.906 0.925 101,628 0.9168 -1.06%
2019-09-09 0 0.940 0.930 0.940 0.930 0.940 114,000 107,120 0.9396 0.916 0.906 0.916 0.906 0.916 117,026 0.9154 1.08%
2019-09-06 0 0.930 0.920 0.940 0.930 0.950 324,000 304,780 0.9407 0.906 0.896 0.916 0.906 0.925 332,599 0.9164 -2.11%
2019-09-05 0 0.950 0.940 0.950 0.950 0.970 142,000 136,080 0.9583 0.925 0.916 0.925 0.925 0.945 145,769 0.9335 0.00%
2019-09-04 0 0.950 0.940 0.960 0.930 0.960 402,000 379,940 0.9451 0.925 0.916 0.935 0.906 0.935 412,670 0.9207 3.26%
2019-09-03 0 0.920 0.910 0.920 0.910 0.960 260,000 242,860 0.9341 0.896 0.886 0.896 0.886 0.935 266,901 0.9099 0.00%
2019-09-02 0 0.920 0.910 0.920 0.900 0.930 218,000 198,760 0.9117 0.896 0.886 0.896 0.877 0.906 223,786 0.8882 0.00%
2019-08-30 0 0.920 0.910 0.920 0.890 0.930 437,000 398,000 0.9108 0.896 0.886 0.896 0.867 0.906 448,598 0.8872 0.00%
2019-08-29 0 0.920 0.920 0.930 0.920 0.930 172,000 158,280 0.9202 0.896 0.896 0.906 0.896 0.906 176,565 0.8964 0.00%
2019-08-28 0 0.920 0.920 0.940 0.920 0.950 76,000 71,660 0.9429 0.896 0.896 0.916 0.896 0.925 78,017 0.9185 -1.08%
2019-08-27 0 0.930 0.930 0.940 0.920 0.940 259,000 241,301 0.9317 0.906 0.906 0.916 0.896 0.916 265,874 0.9076 0.00%
2019-08-26 0 0.930 0.930 0.940 0.930 0.950 604,000 569,180 0.9424 0.906 0.906 0.916 0.906 0.925 620,031 0.9180 -1.06%
2019-08-23 0 0.940 0.930 0.940 0.940 0.960 296,000 278,280 0.9401 0.916 0.906 0.916 0.916 0.935 303,856 0.9158 -1.05%
2019-08-22 0 0.950 0.950 0.960 0.940 0.960 560,000 531,160 0.9485 0.925 0.925 0.935 0.916 0.935 574,863 0.9240 2.15%
2019-08-21 0 0.930 0.930 0.940 0.930 0.940 652,000 607,840 0.9323 0.906 0.906 0.916 0.906 0.916 669,305 0.9082 0.00%
2019-08-20 0 0.930 0.930 0.940 0.920 0.990 1,138,000 1,064,680 0.9356 0.906 0.906 0.916 0.896 0.964 1,168,204 0.9114 -4.12%
2019-08-19 0 0.970 0.970 0.990 0.950 0.990 392,235 383,428 0.9775 0.945 0.945 0.964 0.925 0.964 402,645 0.9523 2.11%
2019-08-16 0 0.950 0.930 0.950 0.950 0.970 390,000 374,600 0.9605 0.925 0.906 0.925 0.925 0.945 400,351 0.9357 0.00%
2019-08-15 0 0.950 0.940 0.950 0.920 0.950 94,000 87,140 0.9270 0.925 0.916 0.925 0.896 0.925 96,495 0.9031 1.06%
2019-08-14 0 0.940 0.940 0.950 0.940 0.950 428,000 404,920 0.9461 0.916 0.916 0.925 0.916 0.925 439,360 0.9216 1.08%
2019-08-13 0 0.930 0.920 0.930 0.860 0.950 469,000 431,950 0.9210 0.906 0.896 0.906 0.838 0.925 481,448 0.8972 -2.11%
2019-08-12 0 0.950 0.950 0.960 0.950 0.960 202,000 192,000 0.9505 0.925 0.925 0.935 0.925 0.935 207,361 0.9259 -1.04%
2019-08-09 0 0.960 0.950 0.960 0.950 0.970 172,000 165,080 0.9598 0.935 0.925 0.935 0.925 0.945 176,565 0.9350 -1.03%
2019-08-08 0 0.970 0.960 0.970 0.960 0.970 36,000 34,620 0.9617 0.945 0.935 0.945 0.935 0.945 36,955 0.9368 0.00%
2019-08-07 0 0.970 0.950 0.970 0.950 0.970 308,000 295,440 0.9592 0.945 0.925 0.945 0.925 0.945 316,175 0.9344 2.11%
2019-08-06 0 0.950 0.940 0.950 0.940 0.990 464,000 444,540 0.9581 0.925 0.916 0.925 0.916 0.964 476,315 0.9333 -4.04%
2019-08-05 0 0.990 0.980 0.990 0.990 1.010 548,000 545,120 0.9947 0.964 0.955 0.964 0.964 0.984 562,545 0.9690 -3.88%
2019-08-02 0 1.030 1.010 1.030 1.000 1.030 334,000 336,820 1.0084 1.003 0.984 1.003 0.974 1.003 342,865 0.9824 -0.96%
2019-08-01 0 1.040 1.030 1.040 1.030 1.060 503,000 526,880 1.0475 1.013 1.003 1.013 1.003 1.033 516,350 1.0204 -1.89%
2019-07-31 0 1.060 1.060 1.070 1.060 1.080 346,000 370,220 1.0700 1.033 1.033 1.042 1.033 1.052 355,183 1.0423 -2.75%
2019-07-30 0 1.090 1.080 1.090 1.070 1.100 228,000 245,380 1.0762 1.062 1.052 1.062 1.042 1.072 234,051 1.0484 0.00%
2019-07-29 0 1.090 1.070 1.090 1.070 1.100 283,000 305,010 1.0778 1.062 1.042 1.062 1.042 1.072 290,511 1.0499 -0.91%
2019-07-26 0 1.100 1.090 1.100 1.090 1.100 25,000 27,380 1.0952 1.072 1.062 1.072 1.062 1.072 25,664 1.0669 0.00%
2019-07-25 0 1.100 1.090 1.100 1.090 1.110 103,000 112,480 1.0920 1.072 1.062 1.072 1.062 1.081 105,734 1.0638 0.92%
2019-07-24 0 1.090 1.080 1.090 1.070 1.110 521,000 569,330 1.0928 1.062 1.052 1.062 1.042 1.081 534,828 1.0645 -0.91%
2019-07-23 0 1.100 1.080 1.100 1.080 1.100 65,000 70,770 1.0888 1.072 1.052 1.072 1.052 1.072 66,725 1.0606 0.00%
2019-07-22 0 1.100 1.080 1.100 1.080 1.110 125,000 136,640 1.0931 1.072 1.052 1.072 1.052 1.081 128,318 1.0649 -1.79%
2019-07-19 0 1.120 1.110 1.120 1.100 1.120 67,300 74,551 1.1077 1.091 1.081 1.091 1.072 1.091 69,086 1.0791 0.90%
2019-07-18 0 1.110 1.090 1.110 1.090 1.110 210,000 229,540 1.0930 1.081 1.062 1.081 1.062 1.081 215,574 1.0648 -0.89%
2019-07-17 0 1.120 1.110 1.120 1.100 1.130 896,000 994,800 1.1103 1.091 1.081 1.091 1.072 1.101 919,781 1.0816 0.90%
2019-07-16 0 1.110 1.100 1.110 1.100 1.130 125,000 138,740 1.1099 1.081 1.072 1.081 1.072 1.101 128,318 1.0812 0.00%
2019-07-15 0 1.110 1.100 1.110 1.100 1.130 278,000 310,920 1.1184 1.081 1.072 1.081 1.072 1.101 285,378 1.0895 -1.77%
2019-07-12 0 1.130 1.120 1.130 1.080 1.140 1,120,000 1,240,060 1.1072 1.101 1.091 1.101 1.052 1.111 1,149,726 1.0786 3.67%
2019-07-11 0 1.090 1.080 1.090 1.070 1.100 3,594,000 3,890,480 1.0825 1.062 1.052 1.062 1.042 1.072 3,689,389 1.0545 1.87%
2019-07-10 0 1.070 1.070 1.080 1.070 1.100 1,382,000 1,502,400 1.0871 1.042 1.042 1.052 1.042 1.072 1,418,680 1.0590 -2.73%
2019-07-09 0 1.100 1.080 1.100 1.080 1.120 1,500,000 1,660,420 1.1069 1.072 1.052 1.072 1.052 1.091 1,539,812 1.0783 0.00%
2019-07-08 0 1.100 1.090 1.100 1.090 1.120 1,032,000 1,138,380 1.1031 1.072 1.062 1.072 1.062 1.091 1,059,390 1.0746 -0.90%
2019-07-05 0 1.110 1.100 1.120 1.070 1.120 272,000 301,820 1.1096 1.081 1.072 1.091 1.042 1.091 279,219 1.0809 -0.89%
2019-07-04 0 1.120 1.120 1.130 1.120 1.130 78,000 87,700 1.1244 1.091 1.091 1.101 1.091 1.101 80,070 1.0953 -0.88%
2019-07-03 0 1.130 1.120 1.130 1.110 1.130 196,000 220,440 1.1247 1.101 1.091 1.101 1.081 1.101 201,202 1.0956 -0.88%
2019-07-02 0 1.140 1.120 1.140 1.120 1.180 1,115,000 1,270,250 1.1392 1.111 1.091 1.111 1.091 1.149 1,144,593 1.1098 0.00%
2019-06-28 0 1.140 1.120 1.140 1.120 1.140 92,000 103,760 1.1278 1.111 1.091 1.111 1.091 1.111 94,442 1.0987 0.00%
2019-06-27 0 1.140 1.140 1.150 1.130 1.140 168,000 190,920 1.1364 1.111 1.111 1.120 1.101 1.111 172,459 1.1070 0.88%
2019-06-26 0 1.130 1.110 1.120 1.120 1.130 146,000 163,540 1.1201 1.101 1.081 1.091 1.091 1.101 149,875 1.0912 0.89%
2019-06-25 0 1.120 1.100 1.120 1.110 1.120 430,000 481,420 1.1196 1.091 1.072 1.091 1.081 1.091 441,413 1.0906 0.90%
2019-06-24 0 1.110 1.110 1.120 1.100 1.140 446,000 496,560 1.1134 1.081 1.081 1.091 1.072 1.111 457,837 1.0846 -2.63%
2019-06-21 0 1.140 1.120 1.140 1.120 1.150 624,000 705,740 1.1310 1.111 1.091 1.111 1.091 1.120 640,562 1.1018 0.88%
2019-06-20 0 1.130 1.120 1.130 1.130 1.150 1,061,000 1,201,180 1.1321 1.101 1.091 1.101 1.101 1.120 1,089,160 1.1028 0.89%
2019-06-19 0 1.120 1.120 1.130 1.110 1.150 154,000 173,220 1.1248 1.091 1.091 1.101 1.081 1.120 158,087 1.0957 -0.88%
2019-06-18 0 1.130 1.110 1.130 1.090 1.130 336,000 373,040 1.1102 1.101 1.081 1.101 1.062 1.101 344,918 1.0815 0.89%
2019-06-17 0 1.120 1.110 1.120 1.100 1.120 108,000 119,580 1.1072 1.091 1.081 1.091 1.072 1.091 110,866 1.0786 0.90%
2019-06-14 0 1.110 1.100 1.110 1.110 1.140 338,000 378,680 1.1204 1.081 1.072 1.081 1.081 1.111 346,971 1.0914 -2.63%
2019-06-13 0 1.140 1.120 1.140 1.120 1.160 524,000 595,780 1.1370 1.111 1.091 1.111 1.091 1.130 537,908 1.1076 -2.56%
2019-06-12 0 1.170 1.160 1.170 1.150 1.180 202,000 237,400 1.1752 1.140 1.130 1.140 1.120 1.149 207,361 1.1449 0.00%
2019-06-11 0 1.170 1.170 1.180 1.160 1.190 2,361,000 2,770,670 1.1735 1.140 1.140 1.149 1.130 1.159 2,423,664 1.1432 0.00%
2019-06-10 0 1.170 1.160 1.170 1.170 1.190 1,612,000 1,892,580 1.1741 1.140 1.130 1.140 1.140 1.159 1,654,784 1.1437 -1.68%
2019-06-06 0 1.190 1.170 1.190 1.170 1.210 284,000 333,520 1.1744 1.159 1.140 1.159 1.140 1.179 291,538 1.1440 -0.83%
2019-06-05 0 1.200 1.200 1.230 1.200 1.230 110,000 132,800 1.2073 1.169 1.169 1.198 1.169 1.198 112,920 1.1761 -1.64%
2019-06-04 0 1.220 1.210 1.220 1.180 1.280 269,000 333,010 1.2380 1.188 1.179 1.188 1.149 1.247 276,140 1.2059 0.83%
2019-06-03 0 1.210 1.210 1.230 - - 8,000 9,680 1.2100 1.179 1.179 1.198 - - 8,212 1.1787 0.00%
2019-05-31 0 1.210 1.210 1.230 1.210 1.250 130,000 159,940 1.2303 1.179 1.179 1.198 1.179 1.218 133,450 1.1985 -2.42%
2019-05-30 0 1.240 1.230 1.240 1.220 1.240 166,000 204,200 1.2301 1.208 1.198 1.208 1.188 1.208 170,406 1.1983 0.00%
2019-05-29 0 1.240 1.220 1.240 1.220 1.250 88,000 108,180 1.2293 1.208 1.188 1.208 1.188 1.218 90,336 1.1975 0.81%
2019-05-28 0 1.230 1.220 1.260 1.210 1.270 588,000 731,260 1.2436 1.198 1.188 1.227 1.179 1.237 603,606 1.2115 -2.38%
2019-05-27 0 1.260 1.250 1.260 1.240 1.280 456,000 572,200 1.2548 1.227 1.218 1.227 1.208 1.247 468,103 1.2224 0.00%
2019-05-24 0 1.260 1.230 1.260 1.240 1.270 793,000 997,120 1.2574 1.227 1.198 1.227 1.208 1.237 814,047 1.2249 1.61%
2019-05-23 0 1.240 1.220 1.240 1.210 1.250 404,000 498,260 1.2333 1.208 1.188 1.208 1.179 1.218 414,723 1.2014 -1.59%
2019-05-22 0 1.260 1.230 1.260 1.230 1.260 369,000 458,020 1.2412 1.227 1.198 1.227 1.198 1.227 378,794 1.2092 0.00%
2019-05-21 0 1.260 1.240 1.270 1.210 1.290 1,669,000 2,111,990 1.2654 1.227 1.208 1.237 1.179 1.257 1,713,297 1.2327 1.61%
2019-05-20 0 1.240 1.210 1.240 1.210 1.250 496,000 606,900 1.2236 1.208 1.179 1.208 1.179 1.218 509,164 1.1920 -3.12%
2019-05-17 0 1.280 1.260 1.290 1.260 1.290 220,000 280,520 1.2751 1.247 1.227 1.257 1.227 1.257 225,839 1.2421 -3.03%
2019-05-16 0 1.320 1.300 1.320 1.250 1.330 1,375,000 1,795,510 1.3058 1.286 1.266 1.286 1.218 1.296 1,411,494 1.2721 2.33%
2019-05-15 0 1.290 1.270 1.300 1.260 1.360 1,976,000 2,575,200 1.3032 1.257 1.237 1.266 1.227 1.325 2,028,445 1.2695 3.20%
2019-05-14 0 1.250 1.220 1.250 1.220 1.260 314,000 387,180 1.2331 1.218 1.188 1.218 1.188 1.227 322,334 1.2012 -3.10%
2019-05-10 0 1.290 1.290 1.300 1.240 1.320 1,012,000 1,293,880 1.2785 1.257 1.257 1.266 1.208 1.286 1,038,860 1.2455 6.61%
2019-05-09 0 1.210 1.210 1.220 1.210 1.240 404,000 493,460 1.2214 1.179 1.179 1.188 1.179 1.208 414,723 1.1899 -2.42%
2019-05-08 0 1.240 1.230 1.240 1.240 1.260 420,000 526,000 1.2524 1.208 1.198 1.208 1.208 1.227 431,147 1.2200 -1.59%
2019-05-07 0 1.260 1.250 1.270 1.240 1.280 421,000 531,270 1.2619 1.227 1.218 1.237 1.208 1.247 432,174 1.2293 -0.79%
2019-05-06 0 1.270 1.260 1.270 1.250 1.320 959,000 1,222,410 1.2747 1.237 1.227 1.237 1.218 1.286 984,453 1.2417 -1.55%
2019-05-03 0 1.290 1.270 1.290 1.270 1.330 44,000 56,680 1.2882 1.257 1.237 1.257 1.237 1.296 45,168 1.2549 -1.53%
2019-05-02 0 1.310 1.260 1.330 - - 0 0 - 1.276 1.227 1.296 - - 0 - 0.00%
2019-04-30 0 1.310 1.300 1.320 1.280 1.320 205,000 267,110 1.3030 1.276 1.266 1.286 1.247 1.286 210,441 1.2693 0.77%
2019-04-29 0 1.300 1.270 1.300 1.260 1.330 296,000 376,020 1.2703 1.266 1.237 1.266 1.227 1.296 303,856 1.2375 0.00%
2019-04-26 0 1.300 1.300 1.320 1.280 1.320 321,000 417,244 1.2998 1.266 1.266 1.286 1.247 1.286 329,520 1.2662 -0.76%
2019-04-25 0 1.310 1.310 1.350 1.310 1.400 526,000 713,900 1.3572 1.276 1.276 1.315 1.276 1.364 539,961 1.3221 -6.43%
2019-04-24 0 1.400 1.390 1.400 1.370 1.430 423,000 590,740 1.3965 1.364 1.354 1.364 1.335 1.393 434,227 1.3604 0.00%
2019-04-23 0 1.400 1.400 1.420 1.400 1.430 507,000 714,530 1.4093 1.364 1.364 1.383 1.364 1.393 520,456 1.3729 -2.10%
2019-04-18 0 1.430 1.430 1.440 1.420 1.450 700,000 1,001,160 1.4302 1.393 1.393 1.403 1.383 1.413 718,579 1.3933 0.70%
2019-04-17 0 1.420 1.410 1.430 1.410 1.480 2,920,000 4,199,400 1.4382 1.383 1.374 1.393 1.374 1.442 2,997,500 1.4010 -1.39%
2019-04-16 0 1.440 1.430 1.440 1.390 1.460 738,000 1,053,660 1.4277 1.403 1.393 1.403 1.354 1.422 757,587 1.3908 -0.69%
2019-04-15 0 1.450 1.430 1.460 1.430 1.470 980,000 1,408,360 1.4371 1.413 1.393 1.422 1.393 1.432 1,006,010 1.3999 0.69%
2019-04-12 0 1.440 1.440 1.450 1.420 1.480 758,000 1,087,860 1.4352 1.403 1.403 1.413 1.383 1.442 778,118 1.3981 -2.70%
2019-04-11 0 1.480 1.480 1.490 1.470 1.580 1,850,000 2,791,020 1.5087 1.442 1.442 1.451 1.432 1.539 1,899,101 1.4697 -5.13%
2019-04-10 0 1.560 1.540 1.560 1.540 1.680 5,681,000 9,145,760 1.6099 1.520 1.500 1.520 1.500 1.637 5,831,780 1.5683 -0.64%
2019-04-09 0 1.570 1.550 1.570 1.390 1.600 7,767,000 11,863,700 1.5274 1.529 1.510 1.529 1.354 1.559 7,973,145 1.4880 3.97%
2019-04-08 0 1.510 1.490 1.510 1.440 1.530 5,064,000 7,570,540 1.4950 1.471 1.451 1.471 1.403 1.490 5,198,404 1.4563 5.59%
2019-04-04 0 1.430 1.420 1.430 1.280 1.450 9,752,000 13,542,060 1.3886 1.393 1.383 1.393 1.247 1.413 10,010,829 1.3527 8.33%
2019-04-03 0 1.320 1.310 1.320 1.290 1.320 1,428,000 1,870,010 1.3095 1.286 1.276 1.286 1.257 1.286 1,465,901 1.2757 3.13%
2019-04-02 0 1.280 1.260 1.270 1.260 1.300 898,000 1,151,300 1.2821 1.247 1.227 1.237 1.227 1.266 921,834 1.2489 0.79%
2019-04-01 0 1.270 1.260 1.270 1.260 1.270 541,000 684,680 1.2656 1.237 1.227 1.237 1.227 1.237 555,359 1.2329 2.42%
2019-03-29 0 1.240 1.240 1.250 1.220 1.260 407,000 503,010 1.2359 1.208 1.208 1.218 1.188 1.227 417,802 1.2039 -0.80%
2019-03-28 0 1.250 1.250 1.260 1.230 1.260 234,000 290,400 1.2410 1.218 1.218 1.227 1.198 1.227 240,211 1.2089 -1.57%
2019-03-27 0 1.270 1.260 1.270 1.240 1.270 494,000 618,040 1.2511 1.237 1.227 1.237 1.208 1.237 507,111 1.2187 0.79%
2019-03-26 0 1.260 1.260 1.270 1.250 1.300 660,000 839,560 1.2721 1.227 1.227 1.237 1.218 1.266 677,517 1.2392 -1.56%
2019-03-25 0 1.280 1.270 1.280 1.250 1.290 597,000 764,360 1.2803 1.247 1.237 1.247 1.218 1.257 612,845 1.2472 -2.29%
2019-03-22 0 1.310 1.270 1.310 1.300 1.310 82,000 106,700 1.3012 1.276 1.237 1.276 1.266 1.276 84,176 1.2676 1.55%
2019-03-21 0 1.290 1.290 1.300 1.280 1.300 657,000 851,600 1.2962 1.257 1.257 1.266 1.247 1.266 674,438 1.2627 0.00%
2019-03-20 0 1.290 1.290 1.300 1.280 1.300 629,000 811,280 1.2898 1.257 1.257 1.266 1.247 1.266 645,694 1.2564 0.78%
2019-03-19 0 1.280 1.260 1.280 1.250 1.300 400,000 507,080 1.2677 1.247 1.227 1.247 1.218 1.266 410,616 1.2349 -0.78%
2019-03-18 0 1.290 1.280 1.300 1.280 1.300 248,000 319,280 1.2874 1.257 1.247 1.266 1.247 1.266 254,582 1.2541 1.57%
2019-03-15 0 1.270 1.260 1.270 1.240 1.280 1,058,000 1,329,520 1.2566 1.237 1.227 1.237 1.208 1.247 1,086,081 1.2241 3.25%
2019-03-14 0 1.230 1.220 1.230 1.180 1.290 956,000 1,172,000 1.2259 1.198 1.188 1.198 1.149 1.257 981,373 1.1942 -3.91%
2019-03-13 0 1.280 1.280 1.300 1.280 1.300 526,000 674,720 1.2827 1.247 1.247 1.266 1.247 1.266 539,961 1.2496 0.00%
2019-03-12 0 1.280 1.280 1.320 1.280 1.350 1,686,000 2,197,420 1.3033 1.247 1.247 1.286 1.247 1.315 1,730,748 1.2696 -2.29%
2019-03-11 0 1.310 1.310 1.330 1.260 1.330 521,000 678,690 1.3027 1.276 1.276 1.296 1.227 1.296 534,828 1.2690 3.15%
2019-03-08 0 1.270 1.260 1.290 1.270 1.350 790,000 1,023,860 1.2960 1.237 1.227 1.257 1.237 1.315 810,968 1.2625 -8.63%
2019-03-07 0 1.390 1.350 1.390 1.350 1.410 900,000 1,246,000 1.3844 1.354 1.315 1.354 1.315 1.374 923,887 1.3486 -2.80%
2019-03-06 0 1.430 1.400 1.430 1.410 1.440 548,000 779,200 1.4219 1.393 1.364 1.393 1.374 1.403 562,545 1.3851 0.00%
2019-03-05 0 1.430 1.430 1.440 1.410 1.440 609,000 867,120 1.4238 1.393 1.393 1.403 1.374 1.403 625,164 1.3870 -0.69%
2019-03-04 0 1.440 1.440 1.460 1.380 1.460 2,578,000 3,689,400 1.4311 1.403 1.403 1.422 1.344 1.422 2,646,423 1.3941 4.35%
2019-03-01 0 1.380 1.370 1.380 1.360 1.460 1,910,000 2,650,800 1.3879 1.344 1.335 1.344 1.325 1.422 1,960,694 1.3520 -1.43%
2019-02-28 0 1.400 1.400 1.410 1.340 1.430 5,421,000 7,527,070 1.3885 1.364 1.364 1.374 1.305 1.393 5,564,880 1.3526 6.87%
2019-02-27 0 1.310 1.290 1.310 1.290 1.370 1,920,000 2,532,160 1.3188 1.276 1.257 1.276 1.257 1.335 1,970,959 1.2847 -2.96%
2019-02-26 0 1.350 1.310 1.350 1.310 1.370 1,509,000 2,022,790 1.3405 1.315 1.276 1.315 1.276 1.335 1,549,051 1.3058 0.75%
2019-02-25 0 1.340 1.320 1.340 1.240 1.340 2,653,000 3,431,080 1.2933 1.305 1.286 1.305 1.208 1.305 2,723,414 1.2598 6.35%
2019-02-22 0 1.260 1.250 1.270 1.200 1.260 221,000 272,040 1.2310 1.227 1.218 1.237 1.169 1.227 226,866 1.1991 1.61%
2019-02-21 0 1.240 1.210 1.240 1.230 1.270 474,000 593,560 1.2522 1.208 1.179 1.208 1.198 1.237 486,581 1.2199 0.81%
2019-02-20 0 1.230 1.230 1.250 1.220 1.260 262,000 324,340 1.2379 1.198 1.198 1.218 1.188 1.227 268,954 1.2059 0.00%
2019-02-19 0 1.230 1.220 1.250 1.220 1.260 132,000 163,720 1.2403 1.198 1.188 1.218 1.188 1.227 135,503 1.2082 -0.81%
2019-02-18 0 1.240 1.240 1.260 1.190 1.330 557,000 700,250 1.2572 1.208 1.208 1.227 1.159 1.296 571,783 1.2247 2.48%
2019-02-15 0 1.210 1.180 1.210 1.180 1.220 428,000 511,960 1.1962 1.179 1.149 1.179 1.149 1.188 439,360 1.1652 -0.82%
2019-02-14 0 1.220 1.220 1.250 1.220 1.250 421,000 520,580 1.2365 1.188 1.188 1.218 1.188 1.218 432,174 1.2046 -2.40%
2019-02-13 0 1.250 1.240 1.250 1.200 1.260 722,000 887,340 1.2290 1.218 1.208 1.218 1.169 1.227 741,163 1.1972 3.31%
2019-02-12 0 1.210 1.210 1.220 1.200 1.220 116,000 140,320 1.2097 1.179 1.179 1.188 1.169 1.188 119,079 1.1784 -0.82%
2019-02-11 0 1.220 1.210 1.230 1.160 1.220 1,310,000 1,579,720 1.2059 1.188 1.179 1.198 1.130 1.188 1,344,769 1.1747 1.67%
2019-02-08 0 1.200 1.170 1.200 1.170 1.200 22,000 25,880 1.1764 1.169 1.140 1.169 1.140 1.169 22,584 1.1459 2.56%
2019-02-04 0 1.170 1.170 1.180 1.120 1.180 264,000 306,480 1.1609 1.140 1.140 1.149 1.091 1.149 271,007 1.1309 2.63%
2019-02-01 0 1.140 1.140 1.150 1.100 1.170 84,000 94,760 1.1281 1.111 1.111 1.120 1.072 1.140 86,229 1.0989 3.64%
2019-01-31 0 1.100 1.100 1.130 - - 1,000 1,070 1.0700 1.072 1.072 1.101 - - 1,027 1.0423 0.00%
2019-01-30 0 1.100 1.100 1.120 1.100 1.130 194,000 217,500 1.1211 1.072 1.072 1.091 1.072 1.101 199,149 1.0921 -1.79%
2019-01-29 0 1.120 1.110 1.150 1.110 1.140 212,000 238,940 1.1271 1.091 1.081 1.120 1.081 1.111 217,627 1.0979 -0.88%
2019-01-28 0 1.130 1.120 1.140 1.130 1.140 146,000 165,180 1.1314 1.101 1.091 1.111 1.101 1.111 149,875 1.1021 0.89%
2019-01-25 0 1.120 1.120 1.130 1.100 1.130 872,000 981,740 1.1258 1.091 1.091 1.101 1.072 1.101 895,144 1.0967 0.00%
2019-01-24 0 1.120 1.120 1.130 1.110 1.130 162,000 181,220 1.1186 1.091 1.091 1.101 1.081 1.101 166,300 1.0897 -0.88%
2019-01-23 0 1.130 1.110 1.140 1.130 1.140 38,000 42,980 1.1311 1.101 1.081 1.111 1.101 1.111 39,009 1.1018 1.80%
2019-01-22 0 1.110 1.110 1.140 1.100 1.140 204,000 228,600 1.1206 1.081 1.081 1.111 1.072 1.111 209,414 1.0916 -0.89%
2019-01-21 0 1.120 1.120 1.140 1.120 1.160 134,000 152,420 1.1375 1.091 1.091 1.111 1.091 1.130 137,557 1.1081 0.00%
2019-01-18 0 1.120 1.120 1.130 1.110 1.130 58,000 64,880 1.1186 1.091 1.091 1.101 1.081 1.101 59,539 1.0897 2.75%
2019-01-17 0 1.090 1.090 1.120 1.090 1.120 212,000 234,680 1.1070 1.062 1.062 1.091 1.062 1.091 217,627 1.0784 -1.80%
2019-01-16 0 1.110 1.090 1.120 1.090 1.110 255,000 281,100 1.1024 1.081 1.062 1.091 1.062 1.081 261,768 1.0739 1.83%
2019-01-15 0 1.090 1.090 1.130 1.080 1.120 544,000 599,040 1.1012 1.062 1.062 1.101 1.052 1.091 558,438 1.0727 -2.68%
2019-01-14 0 1.120 1.110 1.130 1.100 1.130 44,000 48,700 1.1068 1.091 1.081 1.101 1.072 1.101 45,168 1.0782 -0.88%
2019-01-11 0 1.130 1.110 1.130 1.110 1.130 218,000 244,060 1.1195 1.101 1.081 1.101 1.081 1.101 223,786 1.0906 1.80%
2019-01-10 0 1.110 1.100 1.110 1.080 1.120 397,000 439,300 1.1065 1.081 1.072 1.081 1.052 1.091 407,537 1.0779 0.91%
2019-01-09 0 1.100 1.100 1.110 1.080 1.160 1,108,000 1,240,500 1.1196 1.072 1.072 1.081 1.052 1.130 1,137,408 1.0906 3.77%
2019-01-08 0 1.060 1.050 1.070 1.000 1.100 496,000 518,440 1.0452 1.033 1.023 1.042 0.974 1.072 509,164 1.0182 0.95%
2019-01-07 0 1.050 1.040 1.050 1.040 1.050 157,000 164,670 1.0489 1.023 1.013 1.023 1.013 1.023 161,167 1.0217 1.94%
2019-01-04 0 1.030 1.030 1.050 1.010 1.040 169,000 172,660 1.0217 1.003 1.003 1.023 0.984 1.013 173,485 0.9952 0.98%
2019-01-03 0 1.020 1.010 1.020 1.010 1.030 164,000 167,600 1.0220 0.994 0.984 0.994 0.984 1.003 168,353 0.9955 0.00%
2019-01-02 0 1.020 1.010 1.020 1.000 1.050 462,000 469,660 1.0166 0.994 0.984 0.994 0.974 1.023 474,262 0.9903 -0.97%
2018-12-31 0 1.030 1.000 1.030 - - 0 0 - 1.003 0.974 1.003 - - 0 - 0.00%
2018-12-28 0 1.030 1.030 1.040 1.030 1.030 40,000 41,200 1.0300 1.003 1.003 1.013 1.003 1.003 41,062 1.0034 0.98%
2018-12-27 0 1.020 1.020 1.030 1.020 1.060 227,000 235,330 1.0367 0.994 0.994 1.003 0.994 1.033 233,025 1.0099 -2.86%
2018-12-24 0 1.050 1.050 1.060 1.050 1.070 198,000 210,040 1.0608 1.023 1.023 1.033 1.023 1.042 203,255 1.0334 -0.94%
2018-12-21 0 1.060 1.060 1.080 1.050 1.070 364,000 383,640 1.0540 1.033 1.033 1.052 1.023 1.042 373,661 1.0267 -2.75%
2018-12-20 0 1.090 1.080 1.090 1.080 1.110 544,000 596,140 1.0958 1.062 1.052 1.062 1.052 1.081 558,438 1.0675 -1.80%
2018-12-19 0 1.110 1.100 1.110 1.110 1.140 606,000 679,720 1.1217 1.081 1.072 1.081 1.081 1.111 622,084 1.0926 -2.63%
2018-12-18 0 1.140 1.140 1.160 1.130 1.160 773,000 879,620 1.1379 1.111 1.111 1.130 1.101 1.130 793,516 1.1085 -2.56%
2018-12-17 0 1.170 1.150 1.170 1.130 1.170 946,000 1,096,580 1.1592 1.140 1.120 1.140 1.101 1.140 971,108 1.1292 1.74%
2018-12-14 0 1.150 1.140 1.150 1.130 1.200 836,000 972,220 1.1629 1.120 1.111 1.120 1.101 1.169 858,188 1.1329 -3.36%
2018-12-13 0 1.190 1.170 1.190 1.150 1.200 1,298,000 1,522,760 1.1732 1.159 1.140 1.159 1.120 1.169 1,332,450 1.1428 0.85%
2018-12-12 0 1.180 1.170 1.180 1.170 1.230 1,559,000 1,863,570 1.1954 1.149 1.140 1.149 1.140 1.198 1,600,378 1.1645 3.51%
2018-12-11 0 1.140 1.140 1.160 1.140 1.160 174,000 199,500 1.1466 1.111 1.111 1.130 1.111 1.130 178,618 1.1169 -2.56%
2018-12-10 0 1.170 1.160 1.170 1.170 1.200 116,000 136,880 1.1800 1.140 1.130 1.140 1.140 1.169 119,079 1.1495 -1.68%
2018-12-07 0 1.190 1.190 1.200 1.190 1.230 182,000 219,620 1.2067 1.159 1.159 1.169 1.159 1.198 186,830 1.1755 -2.46%
2018-12-06 0 1.220 1.210 1.230 1.180 1.300 1,997,000 2,485,040 1.2444 1.188 1.179 1.198 1.149 1.266 2,050,003 1.2122 2.52%
2018-12-05 0 1.190 1.190 1.200 1.180 1.230 754,000 897,120 1.1898 1.159 1.159 1.169 1.149 1.198 774,012 1.1591 -4.03%
2018-12-04 0 1.240 1.220 1.240 1.210 1.300 2,182,000 2,743,440 1.2573 1.208 1.188 1.208 1.179 1.266 2,239,913 1.2248 0.81%
2018-12-03 0 1.230 1.230 1.240 1.120 1.270 1,300,000 1,579,680 1.2151 1.198 1.198 1.208 1.091 1.237 1,334,504 1.1837 9.82%
2018-11-30 0 1.120 1.120 1.140 1.120 1.120 63,000 70,530 1.1195 1.091 1.091 1.111 1.091 1.091 64,672 1.0906 0.00%
2018-11-29 0 1.120 1.120 1.160 1.120 1.150 517,000 586,780 1.1350 1.091 1.091 1.130 1.091 1.120 530,722 1.1056 -2.61%
2018-11-28 0 1.150 1.120 1.190 1.120 1.150 298,000 337,960 1.1341 1.120 1.091 1.159 1.091 1.120 305,909 1.1048 2.68%
2018-11-27 0 1.120 1.110 1.150 1.110 1.120 164,000 183,540 1.1191 1.091 1.081 1.120 1.081 1.091 168,353 1.0902 0.00%
2018-11-26 0 1.120 1.110 1.140 1.110 1.150 61,000 68,280 1.1193 1.091 1.081 1.111 1.081 1.120 62,619 1.0904 -1.75%
2018-11-23 0 1.140 1.130 1.140 1.130 1.220 1,039,000 1,194,700 1.1499 1.111 1.101 1.111 1.101 1.188 1,066,576 1.1201 -3.39%
2018-11-22 0 1.180 1.180 1.210 1.150 1.240 1,933,000 2,323,840 1.2022 1.149 1.149 1.179 1.120 1.208 1,984,304 1.1711 3.51%
2018-11-21 0 1.140 1.140 1.150 1.120 1.150 110,000 124,680 1.1335 1.111 1.111 1.120 1.091 1.120 112,920 1.1041 0.00%
2018-11-20 0 1.140 1.140 1.150 1.140 1.180 325,000 374,280 1.1516 1.111 1.111 1.120 1.111 1.149 333,626 1.1219 -2.56%
2018-11-19 0 1.170 1.170 1.190 1.150 1.190 465,000 549,160 1.1810 1.140 1.140 1.159 1.120 1.159 477,342 1.1505 2.63%
2018-11-16 0 1.140 1.140 1.150 1.120 1.170 274,999 316,618 1.1513 1.111 1.111 1.120 1.091 1.140 282,298 1.1216 -0.87%
2018-11-15 0 1.150 1.150 1.170 1.120 1.170 400,000 462,620 1.1566 1.120 1.120 1.140 1.091 1.140 410,616 1.1266 2.68%
2018-11-14 0 1.120 1.120 1.140 1.120 1.140 250,000 281,560 1.1262 1.091 1.091 1.111 1.091 1.111 256,635 1.0971 -1.75%
2018-11-13 0 1.140 1.130 1.140 1.110 1.180 138,000 155,980 1.1303 1.111 1.101 1.111 1.081 1.149 141,663 1.1011 1.79%
2018-11-12 0 1.120 1.110 1.120 1.140 1.160 568,000 650,200 1.1447 1.091 1.081 1.091 1.111 1.130 583,075 1.1151 0.00%
2018-11-09 0 1.120 1.110 1.130 1.100 1.190 2,410,000 2,756,800 1.1439 1.091 1.081 1.101 1.072 1.159 2,473,964 1.1143 3.70%
2018-11-08 0 1.080 1.080 1.090 1.080 1.090 471,000 511,690 1.0864 1.052 1.052 1.062 1.052 1.062 483,501 1.0583 0.93%
2018-11-07 0 1.070 1.070 1.080 1.060 1.080 501,000 536,240 1.0703 1.042 1.042 1.052 1.033 1.052 514,297 1.0427 1.90%
2018-11-06 0 1.050 1.050 1.060 1.020 1.050 178,000 185,660 1.0430 1.023 1.023 1.033 0.994 1.023 182,724 1.0161 1.94%
2018-11-05 0 1.030 1.030 1.050 1.000 1.030 124,000 127,180 1.0256 1.003 1.003 1.023 0.974 1.003 127,291 0.9991 -0.96%
2018-11-02 0 1.040 1.040 1.050 1.020 1.060 1,540,000 1,614,360 1.0483 1.013 1.013 1.023 0.994 1.033 1,580,873 1.0212 2.97%
2018-11-01 0 1.010 1.010 1.040 1.010 1.040 168,000 172,500 1.0268 0.984 0.984 1.013 0.984 1.013 172,459 1.0002 0.00%
2018-10-31 0 1.010 1.010 1.030 1.010 1.050 190,000 193,980 1.0209 0.984 0.984 1.003 0.984 1.023 195,043 0.9946 -0.98%
2018-10-30 0 1.020 1.020 1.030 1.000 1.040 1,098,000 1,119,430 1.0195 0.994 0.994 1.003 0.974 1.013 1,127,142 0.9932 5.15%
2018-10-29 0 0.970 0.970 0.990 0.960 0.990 998,000 973,760 0.9757 0.945 0.945 0.964 0.935 0.964 1,024,488 0.9505 -5.83%
2018-10-26 0 1.030 1.020 1.040 1.010 1.050 240,000 248,920 1.0372 1.003 0.994 1.013 0.984 1.023 246,370 1.0104 -1.90%
2018-10-25 0 1.050 1.010 1.050 1.000 1.050 101,000 102,270 1.0126 1.023 0.984 1.023 0.974 1.023 103,681 0.9864 0.00%
2018-10-24 0 1.050 1.020 1.050 1.040 1.070 646,000 680,360 1.0532 1.023 0.994 1.023 1.013 1.042 663,146 1.0260 1.94%
2018-10-23 0 1.030 1.020 1.040 1.000 1.030 542,000 550,700 1.0161 1.003 0.994 1.013 0.974 1.003 556,385 0.9898 -3.74%
2018-10-22 0 1.070 1.050 1.080 1.010 1.080 547,000 576,720 1.0543 1.042 1.023 1.052 0.984 1.052 561,518 1.0271 7.00%
2018-10-19 0 1.000 1.000 1.010 0.990 1.020 214,000 213,440 0.9974 0.974 0.974 0.984 0.964 0.994 219,680 0.9716 0.00%
2018-10-18 0 1.000 1.000 1.020 1.000 1.040 240,000 245,160 1.0215 0.974 0.974 0.994 0.974 1.013 246,370 0.9951 1.01%
2018-10-16 0 0.990 0.990 1.010 0.990 1.040 114,000 113,750 0.9978 0.964 0.964 0.984 0.964 1.013 117,026 0.9720 -2.94%
2018-10-15 0 1.020 1.000 1.020 1.020 1.070 30,000 31,600 1.0533 0.994 0.974 0.994 0.994 1.042 30,796 1.0261 0.99%
2018-10-12 0 1.010 1.010 1.020 0.980 1.030 858,000 861,260 1.0038 0.984 0.984 0.994 0.955 1.003 880,772 0.9778 3.06%
2018-10-11 0 0.980 0.970 0.980 0.960 1.020 1,324,000 1,317,440 0.9950 0.955 0.945 0.955 0.935 0.994 1,359,140 0.9693 -4.85%
2018-10-10 0 1.030 1.030 1.050 1.010 1.090 2,700,000 2,809,860 1.0407 1.003 1.003 1.023 0.984 1.062 2,771,661 1.0138 -1.90%
2018-10-09 0 1.050 1.040 1.050 1.020 1.100 1,070,000 1,126,460 1.0528 1.023 1.013 1.023 0.994 1.072 1,098,399 1.0255 2.94%
2018-10-08 0 1.020 1.020 1.030 1.010 1.120 1,917,000 2,033,330 1.0607 0.994 0.994 1.003 0.984 1.091 1,967,879 1.0333 3.03%
2018-10-05 0 0.990 0.990 1.010 0.950 1.030 330,100 323,752 0.9808 0.964 0.964 0.984 0.925 1.003 338,861 0.9554 -3.88%
2018-10-04 0 1.030 1.030 1.040 1.030 1.070 100,000 105,280 1.0528 1.003 1.003 1.013 1.003 1.042 102,654 1.0256 -4.63%
2018-10-03 0 1.080 1.030 1.110 1.050 1.080 26,000 27,760 1.0677 1.052 1.003 1.081 1.023 1.052 26,690 1.0401 0.00%
2018-10-02 0 1.080 1.000 1.080 1.100 1.110 8,000 8,860 1.1075 1.052 0.974 1.052 1.072 1.081 8,212 1.0789 -1.82%
2018-09-28 0 1.100 1.080 1.110 1.100 1.100 28,000 30,800 1.1000 1.072 1.052 1.081 1.072 1.072 28,743 1.0716 1.85%
2018-09-27 0 1.080 1.070 1.110 1.070 1.080 25,000 26,840 1.0736 1.052 1.042 1.081 1.042 1.052 25,664 1.0458 0.00%
2018-09-26 0 1.080 1.080 1.110 1.070 1.140 295,000 327,700 1.1108 1.052 1.052 1.081 1.042 1.111 302,830 1.0821 -1.82%
2018-09-24 0 1.100 1.100 1.140 1.080 1.120 116,000 126,560 1.0910 1.072 1.072 1.111 1.052 1.091 119,079 1.0628 -1.79%
2018-09-21 0 1.120 1.090 1.150 1.080 1.120 132,000 146,800 1.1121 1.091 1.062 1.120 1.052 1.091 135,503 1.0834 2.75%
2018-09-20 0 1.090 1.090 1.100 1.070 1.130 216,000 237,940 1.1016 1.062 1.062 1.072 1.042 1.101 221,733 1.0731 0.93%
2018-09-19 0 1.080 1.080 1.100 1.040 1.100 343,000 369,330 1.0768 1.052 1.052 1.072 1.013 1.072 352,104 1.0489 3.85%
2018-09-18 0 1.040 1.040 1.050 1.030 1.050 350,000 364,160 1.0405 1.013 1.013 1.023 1.003 1.023 359,289 1.0136 0.97%
2018-09-17 0 1.030 1.030 1.050 1.010 1.050 448,000 461,120 1.0293 1.003 1.003 1.023 0.984 1.023 459,890 1.0027 -5.50%
2018-09-14 0 1.090 1.080 1.090 1.070 1.100 111,000 121,010 1.0902 1.062 1.052 1.062 1.042 1.072 113,946 1.0620 0.00%
2018-09-13 0 1.090 1.090 1.100 1.060 1.100 603,000 657,120 1.0898 1.062 1.062 1.072 1.033 1.072 619,004 1.0616 4.81%
2018-09-12 0 1.040 1.030 1.050 1.020 1.060 420,000 441,610 1.0515 1.013 1.003 1.023 0.994 1.033 431,147 1.0243 -0.95%
2018-09-11 0 1.050 1.050 1.060 1.050 1.100 548,000 584,500 1.0666 1.023 1.023 1.033 1.023 1.072 562,545 1.0390 -2.78%
2018-09-10 0 1.080 1.060 1.130 1.020 1.180 740,000 812,580 1.0981 1.052 1.033 1.101 0.994 1.149 759,640 1.0697 -7.69%
2018-09-07 0 1.170 1.170 1.200 1.170 1.220 250,075 297,466 1.1895 1.140 1.140 1.169 1.140 1.188 256,712 1.1588 -1.68%
2018-09-06 0 1.190 1.190 1.210 1.180 1.230 468,000 559,720 1.1960 1.159 1.159 1.179 1.149 1.198 480,421 1.1651 -4.80%
2018-09-05 0 1.250 1.220 1.250 1.220 1.430 3,348,000 4,357,820 1.3016 1.218 1.188 1.218 1.188 1.393 3,436,860 1.2680 4.17%
2018-09-04 0 1.200 1.200 1.210 1.200 1.210 122,000 147,320 1.2075 1.169 1.169 1.179 1.169 1.179 125,238 1.1763 0.00%
2018-09-03 0 1.200 1.200 1.210 1.150 1.250 106,000 130,020 1.2266 1.169 1.169 1.179 1.120 1.218 108,813 1.1949 -1.64%
2018-08-31 0 1.220 1.210 1.240 1.210 1.220 62,000 75,140 1.2119 1.188 1.179 1.208 1.179 1.188 63,646 1.1806 0.00%
2018-08-30 0 1.220 1.210 1.240 1.210 1.260 76,000 93,280 1.2274 1.188 1.179 1.208 1.179 1.227 78,017 1.1956 -0.81%
2018-08-29 0 1.230 1.230 1.240 1.230 1.240 110,000 135,580 1.2325 1.198 1.198 1.208 1.198 1.208 112,920 1.2007 -0.81%
2018-08-28 0 1.240 1.230 1.240 1.230 1.230 6,000 7,400 1.2333 1.208 1.198 1.208 1.198 1.198 6,159 1.2014 -0.80%
2018-08-27 0 1.250 1.240 1.250 1.230 1.250 292,000 363,200 1.2438 1.218 1.208 1.218 1.198 1.218 299,750 1.2117 1.63%
2018-08-24 0 1.230 1.230 1.240 1.230 1.240 78,000 96,560 1.2379 1.198 1.198 1.208 1.198 1.208 80,070 1.2059 -0.81%
2018-08-23 0 1.240 1.220 1.240 1.230 1.250 156,000 193,380 1.2396 1.208 1.188 1.208 1.198 1.218 160,140 1.2076 -0.80%
2018-08-22 0 1.250 1.230 1.260 1.220 1.250 294,000 364,740 1.2406 1.218 1.198 1.227 1.188 1.218 301,803 1.2085 2.46%
2018-08-21 0 1.220 1.210 1.240 1.210 1.230 176,000 214,660 1.2197 1.188 1.179 1.208 1.179 1.198 180,671 1.1881 -0.81%
2018-08-20 0 1.230 1.220 1.240 1.200 1.240 674,000 817,740 1.2133 1.198 1.188 1.208 1.169 1.208 691,889 1.1819 -1.60%
2018-08-17 0 1.250 1.230 1.250 1.240 1.250 78,000 97,140 1.2454 1.218 1.198 1.218 1.208 1.218 80,070 1.2132 0.81%
2018-08-16 0 1.240 1.240 1.260 1.220 1.310 96,000 119,180 1.2415 1.208 1.208 1.227 1.188 1.276 98,548 1.2094 0.00%
2018-08-15 0 1.240 1.230 1.240 1.230 1.240 136,000 168,220 1.2369 1.208 1.198 1.208 1.198 1.208 139,610 1.2049 -3.88%
2018-08-14 0 1.290 1.250 1.290 1.240 1.300 213,000 267,680 1.2567 1.257 1.218 1.257 1.208 1.266 218,653 1.2242 0.78%
2018-08-13 0 1.280 1.250 1.290 1.250 1.280 24,000 30,220 1.2592 1.247 1.218 1.257 1.218 1.247 24,637 1.2266 -1.54%
2018-08-10 0 1.300 1.290 1.300 1.290 1.320 181,000 235,750 1.3025 1.266 1.257 1.266 1.257 1.286 185,804 1.2688 1.56%
2018-08-09 0 1.280 1.270 1.290 1.240 1.300 159,000 203,590 1.2804 1.247 1.237 1.257 1.208 1.266 163,220 1.2473 0.00%
2018-08-08 0 1.280 1.240 1.280 1.280 1.280 66,000 84,480 1.2800 1.247 1.208 1.247 1.247 1.247 67,752 1.2469 0.00%
2018-08-07 0 1.280 1.280 1.300 1.230 1.290 82,000 103,300 1.2598 1.247 1.247 1.266 1.198 1.257 84,176 1.2272 1.59%
2018-08-06 0 1.260 1.230 1.250 1.260 1.280 389,000 493,510 1.2687 1.227 1.198 1.218 1.227 1.247 399,325 1.2359 -0.79%
2018-08-03 0 1.270 1.250 1.310 1.250 1.320 100,000 127,400 1.2740 1.237 1.218 1.276 1.218 1.286 102,654 1.2411 -0.78%
2018-08-02 0 1.280 1.270 1.280 1.250 1.310 191,000 243,450 1.2746 1.247 1.237 1.247 1.218 1.276 196,069 1.2417 -2.29%
2018-08-01 0 1.310 1.310 1.320 1.310 1.370 211,000 281,950 1.3363 1.276 1.276 1.286 1.276 1.335 216,600 1.3017 -3.68%
2018-07-31 0 1.360 1.360 1.390 1.340 1.420 450,000 618,700 1.3749 1.325 1.325 1.354 1.305 1.383 461,944 1.3393 -2.86%
2018-07-30 0 1.400 1.400 1.420 1.400 1.400 42,000 58,800 1.4000 1.364 1.364 1.383 1.364 1.364 43,115 1.3638 -2.10%
2018-07-27 0 1.430 1.420 1.440 1.410 1.450 261,000 372,780 1.4283 1.393 1.383 1.403 1.374 1.413 267,927 1.3913 -3.38%
2018-07-26 0 1.480 1.480 1.490 1.430 1.510 2,096,000 3,089,480 1.4740 1.442 1.442 1.451 1.393 1.471 2,151,630 1.4359 6.47%
2018-07-25 0 1.390 1.390 1.400 1.390 1.410 200,000 279,500 1.3975 1.354 1.354 1.364 1.354 1.374 205,308 1.3614 -0.71%
2018-07-24 0 1.400 1.400 1.410 1.360 1.420 714,000 988,580 1.3846 1.364 1.364 1.374 1.325 1.383 732,950 1.3488 2.19%
2018-07-23 0 1.370 1.360 1.370 1.330 1.370 126,000 169,720 1.3470 1.335 1.325 1.335 1.296 1.335 129,344 1.3122 0.74%
2018-07-20 0 1.360 1.360 1.370 1.330 1.360 180,000 242,500 1.3472 1.325 1.325 1.335 1.296 1.325 184,777 1.3124 -0.73%
2018-07-19 0 1.370 1.350 1.370 1.340 1.400 98,000 133,100 1.3582 1.335 1.315 1.335 1.305 1.364 100,601 1.3230 0.00%
2018-07-18 0 1.370 1.340 1.370 1.330 1.350 520,000 700,900 1.3479 1.335 1.305 1.335 1.296 1.315 533,801 1.3130 -0.72%
2018-07-17 0 1.380 1.350 1.380 1.330 1.390 410,000 557,920 1.3608 1.344 1.315 1.344 1.296 1.354 420,882 1.3256 2.22%
2018-07-16 0 1.350 1.340 1.350 1.310 1.350 149,000 199,180 1.3368 1.315 1.305 1.315 1.276 1.315 152,955 1.3022 -2.88%
2018-07-13 0 1.390 1.380 1.390 1.360 1.390 275,000 379,360 1.3795 1.354 1.344 1.354 1.325 1.354 282,299 1.3438 -0.71%
2018-07-12 0 1.400 1.380 1.400 1.280 1.430 625,000 847,410 1.3559 1.364 1.344 1.364 1.247 1.393 641,588 1.3208 0.00%
2018-07-11 0 1.400 1.400 1.420 1.380 1.450 594,000 832,460 1.4014 1.364 1.364 1.383 1.344 1.413 609,765 1.3652 -3.45%
2018-07-10 0 1.450 1.450 1.460 1.330 1.480 1,453,000 2,053,590 1.4133 1.413 1.413 1.422 1.296 1.442 1,491,564 1.3768 13.28%
2018-07-09 0 1.280 1.280 1.320 1.270 1.320 238,000 306,980 1.2898 1.247 1.247 1.286 1.237 1.286 244,317 1.2565 0.79%
2018-07-06 0 1.270 1.270 1.280 1.230 1.280 200,000 251,580 1.2579 1.237 1.237 1.247 1.198 1.247 205,308 1.2254 1.60%
2018-07-05 0 1.250 1.240 1.250 1.230 1.280 576,000 724,370 1.2576 1.218 1.208 1.218 1.198 1.247 591,288 1.2251 -2.34%
2018-07-04 0 1.280 1.270 1.280 1.270 1.340 254,000 327,080 1.2877 1.247 1.237 1.247 1.237 1.305 260,741 1.2544 -5.19%
2018-07-03 0 1.350 1.330 1.350 1.210 1.440 356,000 480,400 1.3494 1.315 1.296 1.315 1.179 1.403 365,449 1.3145 -1.46%
2018-06-29 0 1.370 1.370 1.390 1.300 1.460 1,035,000 1,436,370 1.3878 1.335 1.335 1.354 1.266 1.422 1,062,470 1.3519 6.20%
2018-06-28 0 1.290 1.290 1.310 1.290 1.380 416,000 551,240 1.3251 1.257 1.257 1.276 1.257 1.344 427,041 1.2908 -4.44%
2018-06-27 0 1.350 1.350 1.370 1.350 1.410 336,000 468,020 1.3929 1.315 1.315 1.335 1.315 1.374 344,918 1.3569 -6.25%
2018-06-26 0 1.440 1.430 1.440 1.400 1.440 256,000 364,080 1.4222 1.403 1.393 1.403 1.364 1.403 262,795 1.3854 0.00%
2018-06-25 0 1.440 1.410 1.440 1.440 1.590 176,000 256,400 1.4568 1.403 1.374 1.403 1.403 1.549 180,671 1.4192 -0.69%
2018-06-22 0 1.450 1.450 1.460 1.400 1.450 410,000 582,990 1.4219 1.413 1.413 1.422 1.364 1.413 420,882 1.3852 0.69%
2018-06-21 0 1.440 1.440 1.450 1.440 1.510 435,000 640,360 1.4721 1.403 1.403 1.413 1.403 1.471 446,545 1.4340 -4.00%
2018-06-20 0 1.500 1.490 1.500 1.450 1.510 341,000 504,010 1.4780 1.461 1.451 1.461 1.413 1.471 350,051 1.4398 -0.66%
2018-06-19 0 1.510 1.500 1.510 1.500 1.570 338,000 516,190 1.5272 1.471 1.461 1.471 1.461 1.529 346,971 1.4877 -5.03%
2018-06-15 0 1.590 1.580 1.590 1.570 1.600 507,000 809,540 1.5967 1.549 1.539 1.549 1.529 1.559 520,456 1.5554 -1.24%
2018-06-14 0 1.610 1.590 1.610 1.560 1.620 340,000 538,600 1.5841 1.568 1.549 1.568 1.520 1.578 349,024 1.5432 -1.23%
2018-06-13 0 1.630 1.630 1.640 1.570 1.660 450,000 736,580 1.6368 1.588 1.588 1.598 1.529 1.617 461,944 1.5945 -2.98%
2018-06-12 0 1.680 1.660 1.680 1.660 1.680 256,000 428,620 1.6743 1.637 1.617 1.637 1.617 1.637 262,795 1.6310 1.20%
2018-06-11 0 1.660 1.660 1.670 1.650 1.680 115,000 191,500 1.6652 1.617 1.617 1.627 1.607 1.637 118,052 1.6222 -1.78%
2018-06-08 0 1.690 1.670 1.690 1.670 1.690 256,000 428,680 1.6745 1.646 1.627 1.646 1.627 1.646 262,795 1.6312 1.20%
2018-06-07 0 1.670 1.670 1.690 1.670 1.710 580,000 980,380 1.6903 1.627 1.627 1.646 1.627 1.666 595,394 1.6466 -1.18%
2018-06-06 0 1.690 1.680 1.690 1.660 1.690 684,000 1,146,340 1.6759 1.646 1.637 1.646 1.617 1.646 702,154 1.6326 0.60%
2018-06-05 0 1.680 1.680 1.690 1.670 1.690 834,000 1,400,500 1.6793 1.637 1.637 1.646 1.627 1.646 856,135 1.6358 -0.59%
2018-06-04 0 1.690 1.690 1.700 1.680 1.700 352,000 594,450 1.6888 1.646 1.646 1.656 1.637 1.656 361,342 1.6451 0.00%
2018-06-01 0 1.690 1.690 1.700 1.680 1.710 219,000 372,680 1.7017 1.646 1.646 1.656 1.637 1.666 224,813 1.6577 0.60%
2018-05-31 0 1.680 1.680 1.700 1.680 1.800 2,155,000 3,661,450 1.6990 1.637 1.637 1.656 1.637 1.753 2,212,196 1.6551 -1.75%
2018-05-30 0 1.710 1.710 1.730 1.680 1.740 618,000 1,054,660 1.7066 1.666 1.666 1.685 1.637 1.695 634,402 1.6624 -2.84%
2018-05-29 0 1.760 1.740 1.760 1.740 1.760 506,000 885,520 1.7500 1.714 1.695 1.714 1.695 1.714 519,430 1.7048 0.00%
2018-05-28 0 1.760 1.760 1.770 1.730 1.780 573,000 1,007,770 1.7588 1.714 1.714 1.724 1.685 1.734 588,208 1.7133 0.00%
2018-05-25 0 1.760 1.760 1.780 1.740 1.780 1,085,000 1,903,340 1.7542 1.714 1.714 1.734 1.695 1.734 1,113,797 1.7089 0.00%
2018-05-24 0 1.760 1.760 1.770 1.730 1.790 310,000 549,780 1.7735 1.714 1.714 1.724 1.685 1.744 318,228 1.7276 -1.12%
2018-05-23 0 1.780 1.780 1.790 1.750 1.850 1,204,000 2,180,000 1.8106 1.734 1.734 1.744 1.705 1.802 1,235,956 1.7638 0.00%
2018-05-21 0 1.780 1.780 1.790 1.750 1.800 562,000 1,003,880 1.7863 1.734 1.734 1.744 1.705 1.753 576,916 1.7401 1.71%
2018-05-18 0 1.750 1.740 1.750 1.730 1.770 347,000 608,170 1.7527 1.705 1.695 1.705 1.685 1.724 356,210 1.7073 0.57%
2018-05-17 0 1.740 1.740 1.750 1.740 1.760 120,000 209,020 1.7418 1.695 1.695 1.705 1.695 1.714 123,185 1.6968 0.00%
2018-05-16 0 1.740 1.730 1.740 1.730 1.750 114,000 198,680 1.7428 1.695 1.685 1.695 1.685 1.705 117,026 1.6977 -0.57%
2018-05-15 0 1.750 1.740 1.760 1.720 1.770 474,000 834,020 1.7595 1.705 1.695 1.714 1.676 1.724 486,581 1.7140 1.74%
2018-05-14 0 1.720 1.710 1.750 1.710 1.790 480,000 841,180 1.7525 1.676 1.666 1.705 1.666 1.744 492,740 1.7071 -1.15%
2018-05-11 0 1.740 1.730 1.750 1.740 1.760 180,000 314,740 1.7486 1.695 1.685 1.705 1.695 1.714 184,777 1.7033 -1.14%
2018-05-10 0 1.760 1.760 1.780 1.740 1.760 128,000 224,200 1.7516 1.714 1.714 1.734 1.695 1.714 131,397 1.7063 0.57%
2018-05-09 0 1.750 1.750 1.760 1.720 1.770 588,000 1,024,620 1.7426 1.705 1.705 1.714 1.676 1.724 603,606 1.6975 1.16%
2018-05-08 0 1.730 1.730 1.750 1.670 1.770 406,000 704,550 1.7353 1.685 1.685 1.705 1.627 1.724 416,776 1.6905 -2.26%
2018-05-07 0 1.770 1.760 1.770 1.730 1.790 732,000 1,294,860 1.7689 1.724 1.714 1.724 1.685 1.744 751,428 1.7232 2.31%
2018-05-04 0 1.730 1.730 1.760 1.730 1.750 130,000 225,680 1.7360 1.685 1.685 1.714 1.685 1.705 133,450 1.6911 -0.57%
2018-05-03 0 1.740 1.730 1.760 1.710 1.760 437,000 754,000 1.7254 1.695 1.685 1.714 1.666 1.714 448,598 1.6808 -1.69%
2018-05-02 0 1.770 1.760 1.780 1.720 1.780 247,000 434,540 1.7593 1.724 1.714 1.734 1.676 1.734 253,556 1.7138 2.91%
2018-04-30 0 1.720 1.720 1.790 1.690 1.730 107,000 182,610 1.7066 1.676 1.676 1.744 1.646 1.685 109,840 1.6625 0.58%
2018-04-27 0 1.710 1.710 1.720 1.700 1.730 150,000 257,040 1.7136 1.666 1.666 1.676 1.656 1.685 153,981 1.6693 -0.58%
2018-04-26 0 1.720 1.700 1.750 1.700 1.770 288,000 499,520 1.7344 1.676 1.656 1.705 1.656 1.724 295,644 1.6896 -3.91%
2018-04-25 0 1.790 1.790 1.810 1.790 1.820 200,000 360,800 1.8040 1.744 1.744 1.763 1.744 1.773 205,308 1.7574 -0.56%
2018-04-24 0 1.800 1.800 1.810 1.790 1.820 465,000 839,570 1.8055 1.753 1.753 1.763 1.744 1.773 477,342 1.7588 1.12%
2018-04-23 0 1.780 1.780 1.810 1.780 1.810 221,000 397,440 1.7984 1.734 1.734 1.763 1.734 1.763 226,866 1.7519 -3.26%
2018-04-20 0 1.840 1.830 1.840 1.790 1.870 431,000 794,220 1.8427 1.792 1.783 1.792 1.744 1.822 442,439 1.7951 0.55%
2018-04-19 0 1.830 1.820 1.840 1.780 1.850 437,000 793,790 1.8165 1.783 1.773 1.792 1.734 1.802 448,598 1.7695 0.55%
2018-04-18 0 1.820 1.790 1.830 1.780 1.840 372,000 671,580 1.8053 1.773 1.744 1.783 1.734 1.792 381,873 1.7586 0.00%
2018-04-17 0 1.820 1.800 1.820 1.800 1.850 635,000 1,158,050 1.8237 1.773 1.753 1.773 1.753 1.802 651,854 1.7765 -1.62%
2018-04-16 0 1.850 1.840 1.850 1.840 1.890 439,000 811,480 1.8485 1.802 1.792 1.802 1.792 1.841 450,652 1.8007 -2.12%
2018-04-13 0 1.890 1.880 1.900 1.880 1.910 404,000 763,980 1.8910 1.841 1.831 1.851 1.831 1.861 414,723 1.8421 -0.53%
2018-04-12 0 1.900 1.890 1.910 1.890 1.930 302,000 574,900 1.9036 1.851 1.841 1.861 1.841 1.880 310,015 1.8544 -2.06%
2018-04-11 0 1.940 1.930 1.960 1.910 1.950 402,000 775,640 1.9295 1.890 1.880 1.909 1.861 1.900 412,670 1.8796 0.00%
2018-04-10 0 1.940 1.940 1.950 1.900 1.960 784,000 1,511,920 1.9285 1.890 1.890 1.900 1.851 1.909 804,808 1.8786 1.04%
2018-04-09 0 1.920 1.920 1.940 1.850 2.000 1,674,000 3,198,100 1.9105 1.870 1.870 1.890 1.802 1.948 1,718,430 1.8611 -3.03%
2018-04-06 0 1.980 1.980 1.990 1.980 2.000 155,000 308,370 1.9895 1.929 1.929 1.939 1.929 1.948 159,114 1.9380 -1.00%
2018-04-04 0 2.000 1.980 2.000 2.000 2.050 351,000 708,560 2.0187 1.948 1.929 1.948 1.948 1.997 360,316 1.9665 -1.48%
2018-04-03 0 2.030 2.020 2.040 1.990 2.120 807,000 1,646,550 2.0403 1.978 1.968 1.987 1.939 2.065 828,419 1.9876 4.10%
2018-03-29 0 1.950 1.950 1.980 1.880 1.970 451,000 872,930 1.9355 1.900 1.900 1.929 1.831 1.919 462,970 1.8855 0.00%
2018-03-28 0 1.950 1.950 1.960 1.950 1.990 264,000 520,140 1.9702 1.900 1.900 1.909 1.900 1.939 271,007 1.9193 -2.50%
2018-03-27 0 2.000 2.000 2.040 1.970 2.050 576,000 1,161,180 2.0159 1.948 1.948 1.987 1.919 1.997 591,288 1.9638 0.00%
2018-03-26 0 2.000 2.000 2.010 1.910 2.020 1,580,000 3,125,290 1.9780 1.948 1.948 1.958 1.861 1.968 1,621,935 1.9269 -1.48%
2018-03-23 0 2.030 2.030 2.050 2.020 2.100 757,000 1,547,740 2.0446 1.978 1.978 1.997 1.968 2.046 777,092 1.9917 -4.25%
2018-03-22 0 2.120 2.120 2.140 2.100 2.180 556,000 1,179,280 2.1210 2.065 2.065 2.085 2.046 2.124 570,757 2.0662 -2.30%
2018-03-21 0 2.170 2.170 2.190 2.160 2.210 440,000 964,160 2.1913 2.114 2.114 2.133 2.104 2.153 451,678 2.1346 0.00%
2018-03-20 0 2.170 2.160 2.200 2.160 2.230 612,000 1,330,720 2.1744 2.114 2.104 2.143 2.104 2.172 628,243 2.1182 -2.69%
2018-03-19 0 2.230 2.190 2.230 2.200 2.260 372,000 828,620 2.2275 2.172 2.133 2.172 2.143 2.202 381,873 2.1699 0.00%
2018-03-16 0 2.230 2.230 2.270 2.230 2.300 400,000 909,230 2.2731 2.172 2.172 2.211 2.172 2.241 410,616 2.2143 0.00%
2018-03-15 0 2.230 2.220 2.250 2.200 2.230 220,000 489,600 2.2255 2.172 2.163 2.192 2.143 2.172 225,839 2.1679 0.00%
2018-03-14 0 2.230 2.230 2.240 2.200 2.230 237,000 524,310 2.2123 2.172 2.172 2.182 2.143 2.172 243,290 2.1551 0.00%
2018-03-13 0 2.230 2.230 2.260 2.220 2.280 291,750 652,572 2.2368 2.172 2.172 2.202 2.163 2.221 299,493 2.1789 -2.62%
2018-03-12 0 2.290 2.280 2.290 2.270 2.340 1,001,000 2,316,400 2.3141 2.231 2.221 2.231 2.211 2.279 1,027,568 2.2543 1.78%
2018-03-09 0 2.250 2.240 2.250 2.220 2.270 285,000 640,500 2.2474 2.192 2.182 2.192 2.163 2.211 292,564 2.1893 0.90%
2018-03-08 0 2.230 2.210 2.240 2.150 2.250 670,000 1,470,100 2.1942 2.172 2.153 2.182 2.094 2.192 687,783 2.1374 -0.45%
2018-03-07 0 2.240 2.240 2.280 2.230 2.370 640,000 1,479,580 2.3118 2.182 2.182 2.221 2.172 2.309 656,986 2.2521 -1.75%
2018-03-06 0 2.280 2.270 2.280 2.000 2.400 6,323,000 13,976,300 2.2104 2.221 2.211 2.221 1.948 2.338 6,490,820 2.1532 5.56%
2018-03-05 0 2.160 2.150 2.190 2.150 2.260 498,000 1,088,400 2.1855 2.104 2.094 2.133 2.094 2.202 511,217 2.1290 -3.57%
2018-03-02 0 2.240 2.240 2.280 2.200 2.300 312,000 698,340 2.2383 2.182 2.182 2.221 2.143 2.241 320,281 2.1804 -2.61%
2018-03-01 0 2.300 2.300 2.320 2.270 2.370 1,000,000 2,306,520 2.3065 2.241 2.241 2.260 2.211 2.309 1,026,541 2.2469 -2.13%
2018-02-28 0 2.350 2.340 2.350 2.090 2.450 5,565,000 12,806,520 2.3013 2.289 2.279 2.289 2.036 2.387 5,712,702 2.2418 12.98%
2018-02-27 0 2.080 2.080 2.090 2.080 2.140 404,000 854,840 2.1159 2.026 2.026 2.036 2.026 2.085 414,723 2.0612 -2.35%
2018-02-26 0 2.130 2.130 2.150 2.110 2.160 783,000 1,674,860 2.1390 2.075 2.075 2.094 2.055 2.104 803,782 2.0837 2.40%
2018-02-23 0 2.080 2.080 2.100 2.060 2.090 465,000 966,940 2.0794 2.026 2.026 2.046 2.007 2.036 477,342 2.0257 0.97%
2018-02-22 0 2.060 2.060 2.090 2.040 2.100 475,000 984,520 2.0727 2.007 2.007 2.036 1.987 2.046 487,607 2.0191 -1.90%
2018-02-21 0 2.100 2.100 2.110 2.040 2.110 350,000 730,840 2.0881 2.046 2.046 2.055 1.987 2.055 359,289 2.0341 2.44%
2018-02-20 0 2.050 2.040 2.070 2.020 2.100 360,000 740,420 2.0567 1.997 1.987 2.016 1.968 2.046 369,555 2.0035 -1.44%
2018-02-15 0 2.080 2.080 2.100 2.060 2.100 172,000 358,700 2.0855 2.026 2.026 2.046 2.007 2.046 176,565 2.0315 1.96%
2018-02-14 0 2.040 2.040 2.070 2.030 2.050 188,000 384,540 2.0454 1.987 1.987 2.016 1.978 1.997 192,990 1.9925 0.49%
2018-02-13 0 2.030 2.030 2.040 2.030 2.090 595,000 1,223,270 2.0559 1.978 1.978 1.987 1.978 2.036 610,792 2.0028 0.00%
2018-02-12 0 2.030 2.030 2.040 2.030 2.080 471,000 962,120 2.0427 1.978 1.978 1.987 1.978 2.026 483,501 1.9899 1.00%
2018-02-09 0 2.010 2.000 2.010 2.000 2.040 1,209,000 2,432,310 2.0118 1.958 1.948 1.958 1.948 1.987 1,241,088 1.9598 -5.19%
2018-02-08 0 2.120 2.100 2.120 2.040 2.130 998,000 2,084,920 2.0891 2.065 2.046 2.065 1.987 2.075 1,024,488 2.0351 2.42%
2018-02-07 0 2.070 2.060 2.070 2.040 2.170 1,408,000 2,932,410 2.0827 2.016 2.007 2.016 1.987 2.114 1,445,370 2.0288 0.98%
2018-02-06 0 2.050 2.040 2.050 2.030 2.210 2,296,000 4,807,370 2.0938 1.997 1.987 1.997 1.978 2.153 2,356,939 2.0397 -8.07%
2018-02-05 0 2.230 2.230 2.250 2.180 2.270 1,670,000 3,693,020 2.2114 2.172 2.172 2.192 2.124 2.211 1,714,324 2.1542 -2.62%
2018-02-02 0 2.290 2.290 2.300 2.270 2.400 2,412,000 5,624,420 2.3318 2.231 2.231 2.241 2.211 2.338 2,476,017 2.2716 -4.98%
2018-02-01 0 2.410 2.400 2.430 2.400 2.540 1,183,000 2,905,560 2.4561 2.348 2.338 2.367 2.338 2.474 1,214,398 2.3926 -3.21%
2018-01-31 0 2.490 2.480 2.500 2.480 2.530 600,000 1,497,720 2.4962 2.426 2.416 2.435 2.416 2.465 615,925 2.4317 -2.35%
2018-01-30 0 2.550 2.550 2.570 2.550 2.600 603,000 1,549,100 2.5690 2.484 2.484 2.504 2.484 2.533 619,004 2.5026 -1.92%
2018-01-29 0 2.600 2.590 2.600 2.590 2.690 904,000 2,370,920 2.6227 2.533 2.523 2.533 2.523 2.620 927,993 2.5549 -1.89%
2018-01-26 0 2.650 2.650 2.660 2.650 2.700 369,000 987,570 2.6763 2.581 2.581 2.591 2.581 2.630 378,794 2.6071 -0.38%
2018-01-25 0 2.660 2.660 2.670 2.630 2.710 711,000 1,891,620 2.6605 2.591 2.591 2.601 2.562 2.640 729,871 2.5917 -0.37%
2018-01-24 0 2.670 2.660 2.690 2.620 2.680 1,060,000 2,807,160 2.6483 2.601 2.591 2.620 2.552 2.611 1,088,134 2.5798 0.00%
2018-01-23 0 2.670 2.670 2.680 2.580 2.720 1,712,000 4,577,180 2.6736 2.601 2.601 2.611 2.513 2.650 1,757,438 2.6045 3.09%
2018-01-22 0 2.590 2.590 2.600 2.580 2.610 588,000 1,527,386 2.5976 2.523 2.523 2.533 2.513 2.543 603,606 2.5304 0.00%
2018-01-19 0 2.590 2.590 2.600 2.570 2.620 535,000 1,387,410 2.5933 2.523 2.523 2.533 2.504 2.552 549,200 2.5262 0.78%
2018-01-18 0 2.570 2.560 2.570 2.480 2.610 1,619,000 4,125,390 2.5481 2.504 2.494 2.504 2.416 2.543 1,661,970 2.4822 0.78%
2018-01-17 0 2.550 2.540 2.550 2.530 2.600 899,000 2,298,150 2.5563 2.484 2.474 2.484 2.465 2.533 922,861 2.4902 -1.92%
2018-01-16 0 2.600 2.580 2.590 2.590 2.660 850,000 2,228,800 2.6221 2.533 2.513 2.523 2.523 2.591 872,560 2.5543 0.00%
2018-01-15 0 2.600 2.600 2.630 2.560 2.780 1,351,000 3,582,850 2.6520 2.533 2.533 2.562 2.494 2.708 1,386,857 2.5834 -3.70%
2018-01-12 0 2.700 2.700 2.710 2.670 2.750 426,000 1,154,340 2.7097 2.630 2.630 2.640 2.601 2.679 437,307 2.6397 0.00%
2018-01-11 0 2.700 2.700 2.720 2.680 2.750 550,000 1,492,400 2.7135 2.630 2.630 2.650 2.611 2.679 564,598 2.6433 -0.74%
2018-01-10 0 2.720 2.720 2.740 2.690 2.750 973,000 2,644,000 2.7174 2.650 2.650 2.669 2.620 2.679 998,825 2.6471 -2.16%
2018-01-09 0 2.780 2.770 2.800 2.750 2.860 1,002,000 2,805,920 2.8003 2.708 2.698 2.728 2.679 2.786 1,028,594 2.7279 -1.07%
2018-01-08 0 2.810 2.800 2.810 2.670 2.820 2,416,000 6,691,470 2.7696 2.737 2.728 2.737 2.601 2.747 2,480,123 2.6980 5.64%
2018-01-05 0 2.660 2.650 2.670 2.640 2.700 1,181,000 3,150,130 2.6673 2.591 2.581 2.601 2.572 2.630 1,212,345 2.5984 1.14%
2018-01-04 0 2.630 2.620 2.640 2.610 2.680 695,000 1,836,740 2.6428 2.562 2.552 2.572 2.543 2.611 713,446 2.5745 -1.13%
2018-01-03 0 2.660 2.650 2.690 2.660 2.740 1,071,000 2,884,090 2.6929 2.591 2.581 2.620 2.591 2.669 1,099,426 2.6233 -1.12%
2018-01-02 0 2.690 2.670 2.690 2.630 2.690 744,000 1,985,640 2.6689 2.620 2.601 2.620 2.562 2.620 763,747 2.5999 2.28%
2017-12-29 0 2.630 2.620 2.630 2.560 2.660 869,000 2,280,750 2.6246 2.562 2.552 2.562 2.494 2.591 892,064 2.5567 2.33%
2017-12-28 0 2.570 2.570 2.580 2.510 2.580 1,092,000 2,771,780 2.5383 2.504 2.504 2.513 2.445 2.513 1,120,983 2.4726 2.39%
2017-12-27 0 2.510 2.510 2.540 2.480 2.550 624,000 1,575,430 2.5247 2.445 2.445 2.474 2.416 2.484 640,562 2.4595 0.00%
2017-12-22 0 2.510 2.500 2.520 2.490 2.560 517,000 1,297,530 2.5097 2.445 2.435 2.455 2.426 2.494 530,722 2.4448 -0.79%
2017-12-21 0 2.530 2.520 2.540 2.510 2.540 118,000 298,740 2.5317 2.465 2.455 2.474 2.445 2.474 121,132 2.4662 -0.39%
2017-12-20 0 2.540 2.530 2.550 2.510 2.570 362,000 916,120 2.5307 2.474 2.465 2.484 2.445 2.504 371,608 2.4653 -1.17%
2017-12-19 0 2.570 2.550 2.570 2.500 2.580 3,275,000 8,229,260 2.5128 2.504 2.484 2.504 2.435 2.513 3,361,922 2.4478 2.80%
2017-12-18 0 2.500 2.480 2.500 2.470 2.500 367,000 912,540 2.4865 2.435 2.416 2.435 2.406 2.435 376,741 2.4222 -0.40%
2017-12-15 0 2.510 2.480 2.520 2.460 2.530 1,157,000 2,879,190 2.4885 2.445 2.416 2.455 2.396 2.465 1,187,708 2.4242 -0.40%
2017-12-14 0 2.520 2.510 2.530 2.470 2.520 282,000 704,080 2.4967 2.455 2.445 2.465 2.406 2.455 289,485 2.4322 1.61%
2017-12-13 0 2.480 2.480 2.530 2.460 2.540 704,000 1,758,260 2.4975 2.416 2.416 2.465 2.396 2.474 722,685 2.4330 -1.20%
2017-12-12 0 2.510 2.510 2.520 2.510 2.550 326,000 822,740 2.5237 2.445 2.445 2.455 2.445 2.484 334,652 2.4585 -1.18%
2017-12-11 0 2.540 2.540 2.560 2.500 2.560 388,000 986,880 2.5435 2.474 2.474 2.494 2.435 2.494 398,298 2.4777 1.20%
2017-12-08 0 2.510 2.500 2.530 2.450 2.540 776,000 1,943,260 2.5042 2.445 2.435 2.465 2.387 2.474 796,596 2.4395 2.45%
2017-12-07 0 2.450 2.440 2.450 2.430 2.600 1,777,000 4,404,450 2.4786 2.387 2.377 2.387 2.367 2.533 1,824,164 2.4145 -3.54%
2017-12-06 0 2.540 2.530 2.540 2.500 2.660 1,597,000 4,136,240 2.5900 2.474 2.465 2.474 2.435 2.591 1,639,386 2.5230 -2.68%
2017-12-05 0 2.610 2.610 2.620 2.590 2.730 3,209,000 8,441,260 2.6305 2.543 2.543 2.552 2.523 2.659 3,294,171 2.5625 -3.69%
2017-12-04 0 2.710 2.700 2.710 2.700 2.890 3,467,000 9,666,490 2.7881 2.640 2.630 2.640 2.630 2.815 3,559,018 2.7161 -5.90%
2017-12-01 0 2.880 2.870 2.880 2.850 2.950 2,158,000 6,254,870 2.8985 2.806 2.796 2.806 2.776 2.874 2,215,276 2.8235 -0.35%
2017-11-30 0 2.890 2.890 2.900 2.890 3.080 2,542,000 7,492,339 2.9474 2.815 2.815 2.825 2.815 3.000 2,609,468 2.8712 -5.25%
2017-11-29 0 3.050 3.050 3.060 3.010 3.090 827,000 2,514,810 3.0409 2.971 2.971 2.981 2.932 3.010 848,950 2.9623 -0.65%
2017-11-28 0 3.070 3.050 3.070 3.000 3.130 2,309,000 7,046,230 3.0516 2.991 2.971 2.991 2.922 3.049 2,370,284 2.9727 -2.23%
2017-11-27 0 3.140 3.130 3.170 3.100 3.190 661,000 2,069,760 3.1313 3.059 3.049 3.088 3.020 3.108 678,544 3.0503 0.32%
2017-11-24 0 3.130 3.130 3.150 3.120 3.180 505,000 1,586,220 3.1410 3.049 3.049 3.069 3.039 3.098 518,403 3.0598 -0.63%
2017-11-23 0 3.150 3.150 3.180 3.140 3.250 944,000 3,004,840 3.1831 3.069 3.069 3.098 3.059 3.166 969,055 3.1008 -2.48%
2017-11-22 0 3.230 3.220 3.230 3.150 3.270 1,521,000 4,909,930 3.2281 3.146 3.137 3.146 3.069 3.185 1,561,369 3.1446 2.54%
2017-11-21 0 3.150 3.150 3.160 3.110 3.250 1,744,000 5,550,160 3.1824 3.069 3.069 3.078 3.030 3.166 1,790,288 3.1001 1.29%
2017-11-20 0 3.110 3.110 3.120 3.090 3.170 1,037,000 3,228,930 3.1137 3.030 3.030 3.039 3.010 3.088 1,064,523 3.0332 -1.58%
2017-11-17 0 3.160 3.160 3.170 3.140 3.190 1,009,000 3,189,689 3.1612 3.078 3.078 3.088 3.059 3.108 1,035,780 3.0795 -0.63%
2017-11-16 0 3.180 3.170 3.180 3.160 3.230 1,503,000 4,803,020 3.1956 3.098 3.088 3.098 3.078 3.146 1,542,891 3.1130 0.00%
2017-11-15 0 3.180 3.170 3.190 3.130 3.240 1,530,000 4,868,700 3.1822 3.098 3.088 3.108 3.049 3.156 1,570,608 3.0999 -1.24%
2017-11-14 0 3.220 3.200 3.220 3.200 3.280 1,124,000 3,622,920 3.2232 3.137 3.117 3.137 3.117 3.195 1,153,832 3.1399 -1.53%
2017-11-13 0 3.270 3.270 3.280 3.270 3.380 898,000 2,950,190 3.2853 3.185 3.185 3.195 3.185 3.293 921,834 3.2003 -1.51%
2017-11-10 0 3.320 3.320 3.330 3.200 3.410 4,482,000 15,041,510 3.3560 3.234 3.234 3.244 3.117 3.322 4,600,957 3.2692 3.11%
2017-11-09 0 3.220 3.210 3.220 3.130 3.270 2,014,000 6,508,240 3.2315 3.137 3.127 3.137 3.049 3.185 2,067,454 3.1479 2.22%
2017-11-08 0 3.150 3.150 3.170 3.100 3.190 1,459,000 4,590,060 3.1460 3.069 3.069 3.088 3.020 3.108 1,497,724 3.0647 -0.94%
2017-11-07 0 3.180 3.180 3.190 3.170 3.220 1,932,000 6,158,080 3.1874 3.098 3.098 3.108 3.088 3.137 1,983,278 3.1050 -0.93%
2017-11-06 0 3.210 3.210 3.240 3.160 3.320 2,650,000 8,489,850 3.2037 3.127 3.127 3.156 3.078 3.234 2,720,334 3.1209 -3.31%
2017-11-03 0 3.320 3.300 3.320 3.270 3.370 737,000 2,439,070 3.3095 3.234 3.215 3.234 3.185 3.283 756,561 3.2239 -1.19%
2017-11-02 0 3.360 3.320 3.360 3.300 3.370 1,165,000 3,893,780 3.3423 3.273 3.234 3.273 3.215 3.283 1,195,920 3.2559 1.51%
2017-11-01 0 3.310 3.310 3.320 3.300 3.390 1,372,000 4,570,140 3.3310 3.224 3.224 3.234 3.215 3.302 1,408,414 3.2449 -0.90%
2017-10-31 0 3.340 3.330 3.340 3.260 3.390 2,312,000 7,727,620 3.3424 3.254 3.244 3.254 3.176 3.302 2,373,363 3.2560 1.83%
2017-10-30 0 3.280 3.280 3.300 3.250 3.400 4,615,000 15,303,060 3.3159 3.195 3.195 3.215 3.166 3.312 4,737,487 3.2302 -3.81%
2017-10-27 0 3.410 3.400 3.410 3.370 3.550 3,547,000 12,211,560 3.4428 3.322 3.312 3.322 3.283 3.458 3,641,141 3.3538 -1.73%
2017-10-26 0 3.470 3.460 3.470 3.440 3.600 5,739,000 20,150,090 3.5111 3.380 3.371 3.380 3.351 3.507 5,891,320 3.4203 -1.14%
2017-10-25 0 3.510 3.500 3.510 3.290 3.550 16,075,000 55,768,630 3.4693 3.419 3.410 3.419 3.205 3.458 16,501,649 3.3796 8.00%
2017-10-24 0 3.250 3.220 3.250 3.210 3.340 3,409,000 11,126,070 3.2637 3.166 3.137 3.166 3.127 3.254 3,499,479 3.1794 -1.52%
2017-10-23 0 3.300 3.300 3.310 3.100 3.400 7,999,000 26,311,660 3.2894 3.215 3.215 3.224 3.020 3.312 8,211,303 3.2043 1.85%
2017-10-20 0 3.240 3.230 3.240 3.110 3.240 4,261,000 13,544,950 3.1788 3.156 3.146 3.156 3.030 3.156 4,374,092 3.0966 4.52%
2017-10-19 0 3.100 3.090 3.100 3.070 3.260 10,884,000 34,617,410 3.1806 3.020 3.010 3.020 2.991 3.176 11,172,874 3.0983 4.03%
2017-10-18 0 2.980 2.980 3.010 2.980 3.000 313,000 935,590 2.9891 2.903 2.903 2.932 2.903 2.922 321,307 2.9118 -1.00%
2017-10-17 0 3.010 3.000 3.010 3.000 3.020 416,000 1,249,830 3.0044 2.932 2.922 2.932 2.922 2.942 427,041 2.9267 0.33%
2017-10-16 0 3.000 3.000 3.010 2.980 3.020 460,000 1,380,860 3.0019 2.922 2.922 2.932 2.903 2.942 472,209 2.9243 0.67%
2017-10-13 0 2.980 2.980 3.000 2.900 3.000 1,203,000 3,570,822 2.9683 2.903 2.903 2.922 2.825 2.922 1,234,929 2.8915 -1.00%
2017-10-12 0 3.010 3.000 3.010 2.990 3.060 542,000 1,632,550 3.0121 2.932 2.922 2.932 2.913 2.981 556,385 2.9342 -0.66%
2017-10-11 0 3.030 3.020 3.040 3.020 3.090 1,375,000 4,169,530 3.0324 2.952 2.942 2.961 2.942 3.010 1,411,494 2.9540 0.66%
2017-10-10 0 3.010 3.000 3.010 2.960 3.030 640,000 1,915,920 2.9936 2.932 2.922 2.932 2.883 2.952 656,986 2.9162 0.00%
2017-10-09 0 3.010 3.010 3.020 2.930 3.020 1,287,000 3,861,290 3.0002 2.932 2.932 2.942 2.854 2.942 1,321,158 2.9227 2.73%
2017-10-06 0 2.930 2.920 2.930 2.880 2.950 467,000 1,368,730 2.9309 2.854 2.845 2.854 2.806 2.874 479,395 2.8551 -0.68%
2017-10-04 0 2.950 2.950 2.980 2.950 3.000 229,000 678,000 2.9607 2.874 2.874 2.903 2.874 2.922 235,078 2.8842 -1.34%
2017-10-03 0 2.990 2.970 2.990 2.950 3.010 301,000 901,090 2.9937 2.913 2.893 2.913 2.874 2.932 308,989 2.9163 0.67%
2017-09-29 0 2.970 2.960 2.970 2.950 3.000 210,000 623,110 2.9672 2.893 2.883 2.893 2.874 2.922 215,574 2.8905 0.34%
2017-09-28 0 2.960 2.960 2.980 2.960 3.000 212,000 629,220 2.9680 2.883 2.883 2.903 2.883 2.922 217,627 2.8913 -0.67%
2017-09-27 0 2.980 2.980 3.000 2.950 3.010 461,000 1,372,230 2.9766 2.903 2.903 2.922 2.874 2.932 473,235 2.8997 -0.33%
2017-09-26 0 2.990 2.960 2.990 2.950 3.000 387,000 1,150,380 2.9726 2.913 2.883 2.913 2.874 2.922 397,271 2.8957 0.67%
2017-09-25 0 2.970 2.960 2.980 2.960 3.030 960,000 2,870,730 2.9903 2.893 2.883 2.903 2.883 2.952 985,480 2.9130 -2.94%
2017-09-22 0 3.060 3.050 3.080 3.020 3.090 978,000 2,996,710 3.0641 2.981 2.971 3.000 2.942 3.010 1,003,957 2.9849 0.00%
2017-09-21 0 3.060 3.050 3.060 2.970 3.190 2,090,000 6,445,010 3.0837 2.981 2.971 2.981 2.893 3.108 2,145,471 3.0040 1.32%
2017-09-20 0 3.020 3.000 3.040 2.990 3.030 1,043,000 3,137,580 3.0082 2.942 2.922 2.961 2.913 2.952 1,070,682 2.9304 0.00%
2017-09-19 0 3.020 3.000 3.020 3.000 3.040 389,000 1,174,200 3.0185 2.942 2.922 2.942 2.922 2.961 399,325 2.9405 0.00%
2017-09-18 0 3.020 3.020 3.030 3.010 3.050 670,000 2,029,730 3.0294 2.942 2.942 2.952 2.932 2.971 687,783 2.9511 -0.98%
2017-09-15 0 3.050 3.040 3.050 2.990 3.050 1,102,000 3,336,250 3.0275 2.971 2.961 2.971 2.913 2.971 1,131,248 2.9492 0.99%
2017-09-14 0 3.020 3.010 3.020 3.000 3.020 412,000 1,237,670 3.0041 2.942 2.932 2.942 2.922 2.942 422,935 2.9264 0.33%
2017-09-13 0 3.010 3.010 3.030 3.000 3.050 414,000 1,249,960 3.0192 2.932 2.932 2.952 2.922 2.971 424,988 2.9412 -1.31%
2017-09-12 0 3.050 3.040 3.050 3.040 3.080 607,000 1,853,260 3.0531 2.971 2.961 2.971 2.961 3.000 623,110 2.9742 0.33%
2017-09-11 0 3.040 3.040 3.050 2.990 3.060 514,000 1,557,000 3.0292 2.961 2.961 2.971 2.913 2.981 527,642 2.9509 0.66%
2017-09-08 0 3.020 3.000 3.030 3.000 3.050 611,000 1,846,860 3.0227 2.942 2.922 2.952 2.922 2.971 627,217 2.9445 0.00%
2017-09-07 0 3.020 3.020 3.030 3.010 3.130 1,099,000 3,331,380 3.0313 2.942 2.942 2.952 2.932 3.049 1,128,169 2.9529 -2.27%
2017-09-06 0 3.090 3.080 3.090 2.970 3.150 1,720,000 5,299,510 3.0811 3.010 3.000 3.010 2.893 3.069 1,765,651 3.0014 -0.96%
2017-09-05 0 3.120 3.110 3.120 2.950 3.130 4,226,001 12,949,880 3.0643 3.039 3.030 3.039 2.874 3.049 4,338,164 2.9851 6.48%
2017-09-04 0 2.930 2.910 2.930 2.900 2.950 467,000 1,364,410 2.9216 2.854 2.835 2.854 2.825 2.874 479,395 2.8461 -2.01%
2017-09-01 0 2.990 2.960 2.990 2.930 3.000 578,999 1,721,059 2.9725 2.913 2.883 2.913 2.854 2.922 594,366 2.8956 1.01%
2017-08-31 0 2.960 2.960 3.000 2.940 3.020 501,000 1,490,790 2.9756 2.883 2.883 2.922 2.864 2.942 514,297 2.8987 -1.66%
2017-08-30 0 3.010 3.000 3.020 2.960 3.010 554,000 1,653,490 2.9846 2.932 2.922 2.942 2.883 2.932 568,704 2.9075 1.01%
2017-08-29 0 2.980 2.950 3.000 2.930 3.010 463,000 1,379,040 2.9785 2.903 2.874 2.922 2.854 2.932 475,289 2.9015 -1.00%
2017-08-28 0 3.010 3.000 3.010 2.990 3.050 1,349,000 4,068,850 3.0162 2.932 2.922 2.932 2.913 2.971 1,384,804 2.9382 0.00%
2017-08-25 0 3.010 3.000 3.010 2.980 3.020 528,000 1,581,920 2.9961 2.932 2.922 2.932 2.903 2.942 542,014 2.9186 0.33%
2017-08-24 0 3.000 2.990 3.020 2.970 3.040 596,000 1,795,000 3.0117 2.922 2.913 2.942 2.893 2.961 611,819 2.9339 -0.33%
2017-08-22 0 3.010 2.990 3.010 2.960 3.170 2,062,000 6,256,710 3.0343 2.932 2.913 2.932 2.883 3.088 2,116,728 2.9558 0.00%
2017-08-21 0 3.010 3.010 3.020 2.950 3.020 610,000 1,829,190 2.9987 2.932 2.932 2.942 2.874 2.942 626,190 2.9211 -0.99%
2017-08-18 0 3.040 3.040 3.060 3.020 3.100 400,000 1,223,300 3.0583 2.961 2.961 2.981 2.942 3.020 410,616 2.9792 -2.25%
2017-08-17 0 3.110 3.080 3.110 3.070 3.140 454,000 1,407,940 3.1012 3.030 3.000 3.030 2.991 3.059 466,050 3.0210 0.97%
2017-08-16 0 3.080 3.070 3.090 3.050 3.100 265,000 812,120 3.0646 3.000 2.991 3.010 2.971 3.020 272,033 2.9854 0.98%
2017-08-15 0 3.050 3.050 3.060 3.020 3.100 261,000 796,290 3.0509 2.971 2.971 2.981 2.942 3.020 267,927 2.9720 -0.33%
2017-08-14 0 3.060 3.060 3.090 2.920 3.140 543,000 1,677,950 3.0901 2.981 2.981 3.010 2.845 3.059 557,412 3.0103 1.32%
2017-08-11 0 3.020 3.010 3.020 3.000 3.110 1,624,000 4,929,370 3.0353 2.942 2.932 2.942 2.922 3.030 1,667,103 2.9568 -3.21%
2017-08-10 0 3.120 3.120 3.150 3.080 3.210 1,246,000 3,905,380 3.1343 3.039 3.039 3.069 3.000 3.127 1,279,070 3.0533 -2.80%
2017-08-09 0 3.210 3.210 3.230 3.200 3.270 836,000 2,697,200 3.2263 3.127 3.127 3.146 3.117 3.185 858,188 3.1429 -2.43%
2017-08-08 0 3.290 3.250 3.290 3.220 3.350 1,419,000 4,664,060 3.2869 3.205 3.166 3.205 3.137 3.263 1,456,662 3.2019 -1.20%
2017-08-07 0 3.330 3.330 3.340 3.320 3.400 585,000 1,962,280 3.3543 3.244 3.244 3.254 3.234 3.312 600,527 3.2676 -0.60%
2017-08-04 0 3.350 3.350 3.360 3.280 3.420 891,000 3,004,480 3.3720 3.263 3.263 3.273 3.195 3.332 914,648 3.2848 0.90%
2017-08-03 0 3.320 3.310 3.330 3.270 3.380 727,000 2,415,200 3.3221 3.234 3.224 3.244 3.185 3.293 746,295 3.2363 -0.90%
2017-08-02 0 3.350 3.320 3.350 3.300 3.460 2,374,500 7,979,610 3.3605 3.263 3.234 3.263 3.215 3.371 2,437,522 3.2737 -3.74%
2017-08-01 0 3.480 3.480 3.490 3.480 3.650 2,486,000 8,839,350 3.5557 3.390 3.390 3.400 3.390 3.556 2,551,981 3.4637 -2.52%
2017-07-31 0 3.570 3.560 3.570 3.240 3.650 7,263,000 25,749,780 3.5453 3.478 3.468 3.478 3.156 3.556 7,455,768 3.4537 4.08%
2017-07-28 0 3.430 3.430 3.450 3.420 3.530 598,000 2,080,820 3.4796 3.341 3.341 3.361 3.332 3.439 613,872 3.3897 -1.44%
2017-07-27 0 3.480 3.460 3.480 3.480 3.580 1,046,000 3,687,320 3.5252 3.390 3.371 3.390 3.390 3.487 1,073,762 3.4340 -1.97%
2017-07-26 0 3.550 3.550 3.600 3.500 3.600 874,000 3,079,700 3.5237 3.458 3.458 3.507 3.410 3.507 897,197 3.4326 -0.84%
2017-07-25 0 3.580 3.540 3.580 3.370 3.630 3,656,000 12,861,620 3.5179 3.487 3.448 3.487 3.283 3.536 3,753,034 3.4270 6.55%
2017-07-24 0 3.360 3.350 3.360 3.300 3.410 834,000 2,809,660 3.3689 3.273 3.263 3.273 3.215 3.322 856,135 3.2818 1.82%
2017-07-21 0 3.300 3.300 3.320 3.300 3.420 684,000 2,303,620 3.3679 3.215 3.215 3.234 3.215 3.332 702,154 3.2808 -2.37%
2017-07-20 0 3.380 3.380 3.400 3.220 3.450 2,332,000 7,822,100 3.3542 3.293 3.293 3.312 3.137 3.361 2,393,894 3.2675 4.64%
2017-07-19 0 3.230 3.200 3.230 3.040 3.250 642,000 2,048,880 3.1914 3.146 3.117 3.146 2.961 3.166 659,039 3.1089 1.25%
2017-07-18 0 3.190 3.160 3.190 3.140 3.200 290,000 917,120 3.1625 3.108 3.078 3.108 3.059 3.117 297,697 3.0807 1.27%
2017-07-17 0 3.150 3.150 3.190 3.130 3.230 881,000 2,795,930 3.1736 3.069 3.069 3.108 3.049 3.146 904,383 3.0915 -3.08%
2017-07-14 0 3.250 3.240 3.280 3.220 3.300 378,000 1,232,900 3.2616 3.166 3.156 3.195 3.137 3.215 388,033 3.1773 -1.52%
2017-07-13 0 3.300 3.300 3.310 3.270 3.350 656,000 2,175,880 3.3169 3.215 3.215 3.224 3.185 3.263 673,411 3.2311 0.30%
2017-07-12 0 3.290 3.290 3.300 3.260 3.330 568,000 1,874,720 3.3006 3.205 3.205 3.215 3.176 3.244 583,075 3.2152 0.61%
2017-07-11 0 3.270 3.210 3.270 3.100 3.270 757,000 2,419,030 3.1955 3.185 3.127 3.185 3.020 3.185 777,092 3.1129 2.19%
2017-07-10 0 3.200 3.180 3.240 3.180 3.200 226,000 721,360 3.1919 3.117 3.098 3.156 3.098 3.117 231,998 3.1093 0.00%
2017-07-07 0 3.200 3.190 3.250 3.180 3.280 492,000 1,577,080 3.2054 3.117 3.108 3.166 3.098 3.195 505,058 3.1226 -3.03%
2017-07-06 0 3.300 3.260 3.300 3.210 3.300 392,000 1,276,300 3.2559 3.215 3.176 3.215 3.127 3.215 402,404 3.1717 2.48%
2017-07-05 0 3.220 3.210 3.230 3.050 3.350 1,358,000 4,351,080 3.2040 3.137 3.127 3.146 2.971 3.263 1,394,043 3.1212 -1.83%
2017-07-04 0 3.280 3.260 3.280 3.150 3.400 3,136,000 10,324,460 3.2922 3.195 3.176 3.195 3.069 3.312 3,219,233 3.2071 8.10%
2017-07-03 0 7.700 7.680 7.700 7.660 7.870 844,000 6,519,040 7.7240 2.956 2.948 2.956 2.940 3.021 2,198,697 2.9650 1.05%
2017-06-30 0 7.620 7.620 7.650 7.280 7.700 1,066,000 7,977,380 7.4835 2.925 2.925 2.937 2.795 2.956 2,777,027 2.8726 3.39%
2017-06-29 0 7.370 7.370 7.380 7.300 7.420 198,000 1,453,780 7.3423 2.829 2.829 2.833 2.802 2.848 515,808 2.8185 2.50%
2017-06-28 0 7.190 7.200 7.310 7.170 7.530 552,000 4,074,860 7.3820 2.760 2.764 2.806 2.752 2.890 1,438,010 2.8337 -3.36%
2017-06-27 0 7.440 7.440 7.470 7.420 7.600 124,200 929,906 7.4872 2.856 2.856 2.867 2.848 2.917 323,552 2.8741 -2.11%
2017-06-26 0 7.600 7.580 7.600 7.440 7.650 340,000 2,582,840 7.5966 2.917 2.910 2.917 2.856 2.937 885,731 2.9161 2.70%
2017-06-23 0 7.400 7.400 7.470 7.270 7.480 114,000 848,460 7.4426 2.841 2.841 2.867 2.791 2.871 296,980 2.8570 -1.33%
2017-06-22 0 7.500 7.420 7.500 7.440 7.540 190,000 1,423,540 7.4923 2.879 2.848 2.879 2.856 2.894 494,967 2.8760 0.27%
2017-06-21 0 7.480 7.400 7.500 7.390 7.630 728,000 5,422,620 7.4487 2.871 2.841 2.879 2.837 2.929 1,896,506 2.8593 -1.97%
2017-06-20 0 7.630 7.580 7.640 7.400 7.850 408,000 3,138,480 7.6924 2.929 2.910 2.933 2.841 3.013 1,062,877 2.9528 1.73%
2017-06-19 0 7.500 7.440 7.530 7.400 7.530 110,000 821,600 7.4691 2.879 2.856 2.890 2.841 2.890 286,560 2.8671 0.94%
2017-06-16 0 7.430 7.410 7.470 7.400 7.500 266,000 1,987,220 7.4708 2.852 2.844 2.867 2.841 2.879 692,954 2.8678 0.13%
2017-06-15 0 7.420 7.420 7.450 7.400 7.660 228,000 1,717,040 7.5309 2.848 2.848 2.860 2.841 2.940 593,961 2.8908 -2.37%
2017-06-14 0 7.600 7.560 7.610 7.560 7.800 374,000 2,878,580 7.6967 2.917 2.902 2.921 2.902 2.994 974,304 2.9545 -2.56%
2017-06-13 0 7.800 7.800 7.810 7.600 7.920 666,000 5,136,820 7.7129 2.994 2.994 2.998 2.917 3.040 1,734,991 2.9607 1.96%
2017-06-12 0 7.650 7.650 7.730 7.480 7.780 782,000 5,988,220 7.6576 2.937 2.937 2.967 2.871 2.986 2,037,181 2.9395 0.26%
2017-06-09 0 7.630 7.630 7.640 7.380 7.870 1,168,000 8,930,580 7.6460 2.929 2.929 2.933 2.833 3.021 3,042,746 2.9350 -2.93%
2017-06-08 0 7.860 7.850 7.860 6.980 8.140 3,181,000 24,405,960 7.6724 3.017 3.013 3.017 2.679 3.125 8,286,794 2.9452 12.61%
2017-06-07 0 6.980 6.980 6.990 6.710 6.980 1,260,000 8,652,020 6.8667 2.679 2.679 2.683 2.576 2.679 3,282,415 2.6359 3.56%
2017-06-06 0 6.740 6.740 6.750 6.260 6.770 1,728,000 11,403,440 6.5992 2.587 2.587 2.591 2.403 2.599 4,501,597 2.5332 4.50%
2017-06-05 0 6.450 6.400 6.480 6.390 6.500 101,000 648,250 6.4183 2.476 2.457 2.487 2.453 2.495 263,114 2.4638 -0.77%
2017-06-02 0 6.500 6.470 6.500 6.400 6.550 418,000 2,705,340 6.4721 2.495 2.484 2.495 2.457 2.514 1,088,928 2.4844 0.00%
2017-06-01 0 6.500 6.480 6.510 6.500 6.600 422,000 2,760,180 6.5407 2.495 2.487 2.499 2.495 2.534 1,099,348 2.5107 -1.52%
2017-05-31 0 6.600 6.600 6.610 6.580 6.810 674,000 4,479,100 6.6455 2.534 2.534 2.537 2.526 2.614 1,755,831 2.5510 -0.15%
2017-05-29 0 6.610 6.610 6.620 6.580 6.730 276,000 1,836,440 6.6538 2.537 2.537 2.541 2.526 2.583 719,005 2.5541 -0.15%
2017-05-26 0 6.620 6.610 6.640 6.610 6.680 288,000 1,911,400 6.6368 2.541 2.537 2.549 2.537 2.564 750,266 2.5476 -0.30%
2017-05-25 0 6.640 6.640 6.670 6.550 7.080 504,000 3,356,940 6.6606 2.549 2.549 2.560 2.514 2.718 1,312,966 2.5568 -2.06%
2017-05-24 0 6.780 6.720 6.790 6.390 6.780 1,218,000 7,976,140 6.5486 2.603 2.580 2.606 2.453 2.603 3,173,001 2.5138 1.19%
2017-05-23 0 6.700 6.700 6.750 6.550 7.160 606,000 4,170,060 6.8813 2.572 2.572 2.591 2.514 2.748 1,578,685 2.6415 -5.90%
2017-05-22 0 7.120 7.120 7.150 7.110 7.360 212,000 1,520,320 7.1713 2.733 2.733 2.745 2.729 2.825 552,279 2.7528 -0.56%
2017-05-19 0 7.160 7.160 7.210 7.160 7.400 398,000 2,893,500 7.2701 2.748 2.748 2.768 2.748 2.841 1,036,826 2.7907 -1.24%
2017-05-18 0 7.250 7.250 7.270 7.250 7.290 146,000 1,060,320 7.2625 2.783 2.783 2.791 2.783 2.798 380,343 2.7878 -0.55%
2017-05-17 0 7.290 7.290 7.360 7.290 7.370 106,000 774,900 7.3104 2.798 2.798 2.825 2.798 2.829 276,140 2.8062 0.14%
2017-05-16 0 7.280 7.250 7.280 7.180 7.290 82,000 594,220 7.2466 2.795 2.783 2.795 2.756 2.798 213,617 2.7817 -0.14%
2017-05-15 0 7.290 7.290 7.310 7.270 7.440 122,000 894,840 7.3348 2.798 2.798 2.806 2.791 2.856 317,821 2.8155 0.28%
2017-05-12 0 7.270 7.270 7.300 7.250 7.420 74,000 540,140 7.2992 2.791 2.791 2.802 2.783 2.848 192,777 2.8019 0.41%
2017-05-11 0 7.240 7.230 7.330 7.210 7.400 148,000 1,077,320 7.2792 2.779 2.775 2.814 2.768 2.841 385,553 2.7942 -1.09%
2017-05-10 0 7.320 7.320 7.350 7.320 7.470 376,000 2,781,940 7.3988 2.810 2.810 2.821 2.810 2.867 979,514 2.8401 1.67%
2017-05-09 0 7.200 7.200 7.230 7.080 7.250 498,000 3,580,620 7.1900 2.764 2.764 2.775 2.718 2.783 1,297,335 2.7600 -0.41%
2017-05-08 0 7.230 7.230 7.260 7.230 7.390 192,000 1,401,620 7.3001 2.775 2.775 2.787 2.775 2.837 500,177 2.8022 -1.63%
2017-05-05 0 7.350 7.330 7.350 7.330 7.450 230,000 1,696,700 7.3770 2.821 2.814 2.821 2.814 2.860 599,171 2.8317 -1.47%
2017-05-04 0 7.460 7.400 7.480 7.350 7.460 44,000 325,380 7.3950 2.864 2.841 2.871 2.821 2.864 114,624 2.8387 -0.27%
2017-05-02 0 7.480 7.480 7.490 7.390 7.520 110,000 820,320 7.4575 2.871 2.871 2.875 2.837 2.887 286,560 2.8626 0.94%
2017-04-28 0 7.410 7.390 7.410 7.310 7.420 90,000 661,540 7.3504 2.844 2.837 2.844 2.806 2.848 234,458 2.8216 -0.13%
2017-04-27 0 7.420 7.450 7.480 7.360 7.560 180,000 1,342,440 7.4580 2.848 2.860 2.871 2.825 2.902 468,916 2.8629 -1.07%
2017-04-26 0 7.500 7.500 7.560 7.500 7.680 236,000 1,781,980 7.5508 2.879 2.879 2.902 2.879 2.948 614,801 2.8985 0.00%
2017-04-25 0 7.500 7.500 7.550 7.360 7.600 350,000 2,599,440 7.4270 2.879 2.879 2.898 2.825 2.917 911,782 2.8509 2.04%
2017-04-24 0 7.350 7.340 7.500 7.330 7.530 460,000 3,410,100 7.4133 2.821 2.818 2.879 2.814 2.890 1,198,342 2.8457 -1.61%
2017-04-21 0 7.470 7.450 7.500 7.470 7.610 330,000 2,486,980 7.5363 2.867 2.860 2.879 2.867 2.921 859,680 2.8929 0.00%
2017-04-20 0 7.470 7.460 7.510 7.210 7.530 502,000 3,720,660 7.4117 2.867 2.864 2.883 2.768 2.890 1,307,756 2.8451 1.77%
2017-04-19 0 7.340 7.320 7.350 7.300 7.750 1,104,000 8,187,340 7.4161 2.818 2.810 2.821 2.802 2.975 2,876,020 2.8468 -6.73%
2017-04-18 0 7.870 7.840 7.880 7.830 8.300 782,000 6,298,120 8.0539 3.021 3.009 3.025 3.006 3.186 2,037,181 3.0916 -5.75%
2017-04-13 0 8.350 8.340 8.350 8.270 8.440 270,000 2,267,820 8.3993 3.205 3.201 3.205 3.175 3.240 703,375 3.2242 -0.83%
2017-04-12 0 8.420 8.350 8.420 8.330 8.420 258,000 2,157,710 8.3632 3.232 3.205 3.232 3.198 3.232 672,113 3.2103 0.00%
2017-04-11 0 8.420 8.400 8.420 8.360 8.510 456,000 3,846,480 8.4353 3.232 3.224 3.232 3.209 3.267 1,187,921 3.2380 -0.94%
2017-04-10 0 8.500 8.460 8.500 8.330 8.890 360,000 3,098,620 8.6073 3.263 3.247 3.263 3.198 3.413 937,833 3.3040 -2.19%
2017-04-07 0 8.690 8.640 8.690 8.540 8.900 362,000 3,167,640 8.7504 3.336 3.317 3.336 3.278 3.416 943,043 3.3590 0.00%
2017-04-06 0 8.690 8.680 8.690 8.680 8.760 226,000 1,966,440 8.7011 3.336 3.332 3.336 3.332 3.363 588,751 3.3400 -1.14%
2017-04-05 0 8.790 8.700 8.810 8.660 8.820 274,000 2,398,140 8.7523 3.374 3.340 3.382 3.324 3.386 713,795 3.3597 0.92%
2017-04-03 0 8.710 8.590 8.710 8.530 8.720 152,000 1,316,520 8.6613 3.343 3.297 3.343 3.274 3.347 395,974 3.3248 0.23%
2017-03-31 0 8.690 8.680 8.880 8.620 8.700 120,000 1,040,720 8.6727 3.336 3.332 3.409 3.309 3.340 312,611 3.3291 -0.11%
2017-03-30 0 8.700 8.690 8.800 8.600 8.790 306,000 2,657,440 8.6844 3.340 3.336 3.378 3.301 3.374 797,158 3.3336 -1.81%
2017-03-29 0 8.860 8.850 8.870 8.840 9.000 435,000 3,888,140 8.9383 3.401 3.397 3.405 3.393 3.455 1,133,215 3.4311 -1.56%
2017-03-28 0 9.000 8.950 9.000 9.000 9.160 322,000 2,920,960 9.0713 3.455 3.436 3.455 3.455 3.516 838,839 3.4821 -0.22%
2017-03-27 0 9.020 9.020 9.040 9.000 9.440 1,510,000 13,873,340 9.1876 3.462 3.462 3.470 3.455 3.624 3,933,687 3.5268 0.78%
2017-03-24 0 8.950 8.950 8.960 8.880 9.120 364,000 3,258,640 8.9523 3.436 3.436 3.439 3.409 3.501 948,253 3.4365 -1.32%
2017-03-23 0 9.070 9.070 9.080 8.750 9.080 1,438,000 12,923,440 8.9871 3.482 3.482 3.485 3.359 3.485 3,746,121 3.4498 3.66%
2017-03-22 0 8.750 8.750 8.780 8.720 8.880 538,000 4,713,380 8.7609 3.359 3.359 3.370 3.347 3.409 1,401,539 3.3630 -1.46%
2017-03-21 0 8.880 8.880 8.910 8.730 8.940 844,000 7,503,700 8.8906 3.409 3.409 3.420 3.351 3.432 2,198,697 3.4128 1.49%
2017-03-20 0 8.750 8.750 8.760 8.600 8.760 308,000 2,679,560 8.6999 3.359 3.359 3.363 3.301 3.363 802,368 3.3396 0.92%
2017-03-17 0 8.670 8.670 8.680 8.630 8.770 224,180 1,949,646 8.6968 3.328 3.328 3.332 3.313 3.366 584,009 3.3384 -0.69%
2017-03-16 0 8.730 8.730 8.740 8.650 8.800 400,000 3,476,420 8.6911 3.351 3.351 3.355 3.320 3.378 1,042,036 3.3362 0.92%
2017-03-15 0 8.650 8.630 8.650 8.580 8.650 138,000 1,189,120 8.6168 3.320 3.313 3.320 3.294 3.320 359,503 3.3077 0.70%
2017-03-14 0 8.590 8.580 8.610 8.580 8.700 238,000 2,058,560 8.6494 3.297 3.294 3.305 3.294 3.340 620,012 3.3202 0.35%
2017-03-13 0 8.560 8.560 8.710 8.560 8.790 262,000 2,280,520 8.7043 3.286 3.286 3.343 3.286 3.374 682,534 3.3413 -1.38%
2017-03-10 0 8.680 8.680 8.740 8.520 8.830 431,000 3,734,700 8.6652 3.332 3.332 3.355 3.271 3.390 1,122,794 3.3263 2.00%
2017-03-09 0 8.510 8.500 8.560 8.510 8.670 166,000 1,422,420 8.5688 3.267 3.263 3.286 3.267 3.328 432,445 3.2892 -1.28%
2017-03-08 0 8.620 8.620 8.670 8.590 8.730 262,000 2,266,080 8.6492 3.309 3.309 3.328 3.297 3.351 682,534 3.3201 -1.26%
2017-03-07 0 8.730 8.730 8.750 8.620 8.880 608,000 5,318,220 8.7471 3.351 3.351 3.359 3.309 3.409 1,583,895 3.3577 1.87%
2017-03-06 0 8.570 8.570 8.580 8.550 8.620 74,000 635,780 8.5916 3.290 3.290 3.294 3.282 3.309 192,777 3.2980 0.71%
2017-03-03 0 8.510 8.510 8.570 8.440 8.600 864,000 7,355,720 8.5136 3.267 3.267 3.290 3.240 3.301 2,250,799 3.2680 -1.85%
2017-03-02 0 8.670 8.660 8.720 8.650 8.860 330,000 2,891,800 8.7630 3.328 3.324 3.347 3.320 3.401 859,680 3.3638 -1.92%
2017-03-01 0 8.840 8.840 8.850 8.840 8.880 122,000 1,080,000 8.8525 3.393 3.393 3.397 3.393 3.409 317,821 3.3981 -0.11%
2017-02-28 0 8.850 8.850 8.880 8.850 8.900 220,000 1,950,320 8.8651 3.397 3.397 3.409 3.397 3.416 573,120 3.4030 0.34%
2017-02-27 0 8.820 8.820 8.880 8.820 8.950 352,000 3,119,740 8.8629 3.386 3.386 3.409 3.386 3.436 916,992 3.4021 0.23%
2017-02-24 0 8.800 8.740 8.810 8.640 8.980 728,000 6,409,560 8.8043 3.378 3.355 3.382 3.317 3.447 1,896,506 3.3797 -2.00%
2017-02-23 0 8.980 8.970 9.000 8.960 9.040 308,000 2,772,280 9.0009 3.447 3.443 3.455 3.439 3.470 802,368 3.4551 -0.66%
2017-02-22 0 9.040 9.020 9.040 9.000 9.050 328,000 2,959,060 9.0215 3.470 3.462 3.470 3.455 3.474 854,470 3.4630 -0.11%
2017-02-21 0 9.050 9.050 9.080 9.000 9.100 266,000 2,410,660 9.0626 3.474 3.474 3.485 3.455 3.493 692,954 3.4788 -0.22%
2017-02-20 0 9.070 9.060 9.100 9.000 9.080 238,000 2,151,980 9.0419 3.482 3.478 3.493 3.455 3.485 620,012 3.4709 0.55%
2017-02-17 0 9.020 9.010 9.020 9.020 9.220 132,000 1,202,680 9.1112 3.462 3.459 3.462 3.462 3.539 343,872 3.4975 -1.42%
2017-02-16 0 9.150 9.100 9.160 9.060 9.150 520,000 4,729,100 9.0944 3.512 3.493 3.516 3.478 3.512 1,354,647 3.4910 0.88%
2017-02-15 0 9.070 9.070 9.100 9.060 9.200 972,000 8,855,800 9.1109 3.482 3.482 3.493 3.478 3.532 2,532,148 3.4973 -1.41%
2017-02-14 0 9.200 9.160 9.260 9.140 9.400 780,000 7,184,020 9.2103 3.532 3.516 3.555 3.509 3.608 2,031,971 3.5355 0.22%
2017-02-13 0 9.180 9.180 9.250 9.050 9.370 486,000 4,492,180 9.2432 3.524 3.524 3.551 3.474 3.597 1,266,074 3.5481 -0.76%
2017-02-10 0 9.250 9.250 9.260 9.190 9.390 655,000 6,044,280 9.2279 3.551 3.551 3.555 3.528 3.604 1,706,335 3.5423 -0.54%
2017-02-09 0 9.300 9.250 9.300 9.070 9.390 1,544,000 14,290,800 9.2557 3.570 3.551 3.570 3.482 3.604 4,022,260 3.5529 3.22%
2017-02-08 0 9.010 9.010 9.030 8.860 9.050 334,000 2,988,560 8.9478 3.459 3.459 3.466 3.401 3.474 870,100 3.4347 0.90%
2017-02-07 0 8.930 8.930 8.960 8.930 9.020 204,000 1,824,540 8.9438 3.428 3.428 3.439 3.428 3.462 531,439 3.4332 0.22%
2017-02-06 0 8.910 8.910 8.990 8.850 9.000 328,100 2,921,505 8.9043 3.420 3.420 3.451 3.397 3.455 854,730 3.4180 -0.78%
2017-02-03 0 8.980 8.980 8.990 8.850 8.980 294,000 2,612,820 8.8871 3.447 3.447 3.451 3.397 3.447 765,897 3.4115 0.34%
2017-02-02 0 8.950 8.950 8.990 8.900 9.050 78,000 696,840 8.9338 3.436 3.436 3.451 3.416 3.474 203,197 3.4294 0.00%
2017-02-01 0 8.950 8.900 8.980 8.880 8.970 26,000 232,480 8.9415 3.436 3.416 3.447 3.409 3.443 67,732 3.4323 -0.33%
2017-01-27 0 8.980 8.920 9.000 8.880 9.000 208,000 1,855,880 8.9225 3.447 3.424 3.455 3.409 3.455 541,859 3.4250 -0.22%
2017-01-26 0 9.000 8.990 9.000 9.000 9.340 770,000 6,990,300 9.0783 3.455 3.451 3.455 3.455 3.585 2,005,920 3.4848 -2.39%
2017-01-25 0 9.220 9.190 9.290 9.150 9.390 156,000 1,448,280 9.2838 3.539 3.528 3.566 3.512 3.604 406,394 3.5637 -0.43%
2017-01-24 0 9.260 9.240 9.260 9.230 9.410 426,000 3,964,060 9.3053 3.555 3.547 3.555 3.543 3.612 1,109,769 3.5720 -1.59%
2017-01-23 0 9.410 9.400 9.410 9.000 9.430 1,618,000 14,988,460 9.2636 3.612 3.608 3.612 3.455 3.620 4,215,037 3.5559 4.56%
2017-01-20 0 9.000 8.980 9.000 8.940 9.020 104,000 934,460 8.9852 3.455 3.447 3.455 3.432 3.462 270,929 3.4491 -0.55%
2017-01-19 0 9.050 8.980 9.050 8.900 9.140 127,600 1,153,812 9.0424 3.474 3.447 3.474 3.416 3.509 332,410 3.4711 0.78%
2017-01-18 0 8.980 8.920 9.010 8.900 9.010 346,000 3,097,280 8.9517 3.447 3.424 3.459 3.416 3.459 901,361 3.4362 0.34%
2017-01-17 0 8.950 8.910 9.000 8.900 8.950 104,000 926,880 8.9123 3.436 3.420 3.455 3.416 3.436 270,929 3.4211 0.34%
2017-01-16 0 8.920 8.950 9.000 8.840 9.050 410,000 3,682,380 8.9814 3.424 3.436 3.455 3.393 3.474 1,068,087 3.4476 -2.09%
2017-01-13 0 9.110 9.110 9.160 9.100 9.200 243,000 2,220,500 9.1379 3.497 3.497 3.516 3.493 3.532 633,037 3.5077 -0.76%
2017-01-12 0 9.180 9.180 9.190 9.110 9.270 564,000 5,179,620 9.1837 3.524 3.524 3.528 3.497 3.558 1,469,271 3.5253 -0.65%
2017-01-11 0 9.240 9.240 9.260 9.030 9.350 532,000 4,912,600 9.2342 3.547 3.547 3.555 3.466 3.589 1,385,908 3.5447 1.20%
2017-01-10 0 9.130 9.130 9.160 9.010 9.280 698,400 6,418,636 9.1905 3.505 3.505 3.516 3.459 3.562 1,819,396 3.5279 0.00%
2017-01-09 0 9.130 9.130 9.140 8.920 9.140 1,096,000 9,926,680 9.0572 3.505 3.505 3.509 3.424 3.509 2,855,180 3.4767 3.75%
2017-01-06 0 8.800 8.790 8.800 8.780 9.330 1,358,000 12,087,260 8.9008 3.378 3.374 3.378 3.370 3.581 3,537,713 3.4167 -5.98%
2017-01-05 0 9.360 9.350 9.390 9.290 9.560 1,890,000 17,897,460 9.4696 3.593 3.589 3.604 3.566 3.670 4,923,622 3.6350 1.74%
2017-01-04 0 9.200 9.180 9.200 8.700 9.210 1,722,000 15,503,060 9.0029 3.532 3.524 3.532 3.340 3.535 4,485,967 3.4559 6.98%
2017-01-03 0 8.600 8.580 8.600 8.530 8.640 198,000 1,700,580 8.5888 3.301 3.294 3.301 3.274 3.317 515,808 3.2969 1.18%
2016-12-30 0 8.500 8.480 8.520 8.480 8.520 258,000 2,191,520 8.4943 3.263 3.255 3.271 3.255 3.271 672,113 3.2606 1.19%
2016-12-29 0 8.400 8.400 8.480 8.360 8.490 294,000 2,480,160 8.4359 3.224 3.224 3.255 3.209 3.259 765,897 3.2382 0.00%
2016-12-28 0 8.400 8.360 8.420 8.380 8.560 324,000 2,731,540 8.4307 3.224 3.209 3.232 3.217 3.286 844,049 3.2362 -1.98%
2016-12-23 0 8.570 8.510 8.570 8.410 8.720 342,000 2,921,960 8.5437 3.290 3.267 3.290 3.228 3.347 890,941 3.2796 -2.28%
2016-12-22 0 8.770 8.740 8.770 8.620 8.800 162,000 1,413,580 8.7258 3.366 3.355 3.366 3.309 3.378 422,025 3.3495 0.34%
2016-12-21 0 8.740 8.630 8.750 8.600 8.740 110,000 955,480 8.6862 3.355 3.313 3.359 3.301 3.355 286,560 3.3343 0.23%
2016-12-20 0 8.720 8.630 8.720 8.550 8.910 422,000 3,709,580 8.7905 3.347 3.313 3.347 3.282 3.420 1,099,348 3.3743 -0.91%
2016-12-19 0 8.800 8.780 8.800 8.600 9.000 440,000 3,877,290 8.8120 3.378 3.370 3.378 3.301 3.455 1,146,240 3.3826 0.00%
2016-12-16 0 8.800 8.760 8.820 8.720 8.870 256,000 2,256,680 8.8152 3.378 3.363 3.386 3.347 3.405 666,903 3.3838 0.69%
2016-12-15 0 8.740 8.730 8.750 8.710 9.000 554,000 4,914,580 8.8711 3.355 3.351 3.359 3.343 3.455 1,443,220 3.4053 -1.13%
2016-12-14 0 8.840 8.840 8.870 8.800 9.140 352,000 3,134,980 8.9062 3.393 3.393 3.405 3.378 3.509 916,992 3.4188 -3.28%
2016-12-13 0 9.140 9.100 9.120 8.330 9.230 1,374,000 12,283,100 8.9397 3.509 3.493 3.501 3.198 3.543 3,579,395 3.4316 6.90%
2016-12-12 0 8.550 8.540 8.550 8.540 9.420 1,754,000 15,353,520 8.7534 3.282 3.278 3.282 3.278 3.616 4,569,330 3.3601 -8.46%
2016-12-09 0 9.340 9.340 9.350 9.220 9.470 672,000 6,283,320 9.3502 3.585 3.585 3.589 3.539 3.635 1,750,621 3.5892 -0.64%
2016-12-08 0 9.400 9.400 9.420 9.330 9.990 2,030,000 19,277,320 9.4962 3.608 3.608 3.616 3.581 3.835 5,288,335 3.6453 -4.67%
2016-12-07 0 9.860 9.860 9.920 9.850 10.16 1,896,000 18,846,580 9.9402 3.785 3.785 3.808 3.781 3.900 4,939,252 3.8157 -2.57%
2016-12-06 0 10.12 10.12 10.18 9.840 10.78 1,326,000 13,542,860 10.213 3.885 3.885 3.908 3.777 4.138 3,454,351 3.9205 -4.35%
2016-12-05 0 10.58 10.58 10.60 10.52 11.18 870,000 9,427,320 10.836 4.061 4.061 4.069 4.038 4.292 2,266,429 4.1595 -3.64%
2016-12-02 0 10.98 10.98 11.00 10.74 11.02 794,000 8,647,200 10.891 4.215 4.215 4.223 4.123 4.230 2,068,442 4.1805 0.37%
2016-12-01 0 10.94 10.94 10.98 10.76 11.16 1,126,000 12,430,800 11.040 4.199 4.199 4.215 4.130 4.284 2,933,332 4.2378 0.55%
2016-11-30 0 10.88 10.86 10.88 10.20 11.06 3,524,000 37,545,720 10.654 4.176 4.169 4.176 3.915 4.246 9,180,340 4.0898 2.26%
2016-11-29 0 10.64 10.64 10.68 10.56 12.90 6,626,430 74,984,733 11.316 4.084 4.084 4.100 4.054 4.952 17,262,453 4.3438 -17.52%
2016-11-28 0 12.90 12.84 12.94 12.76 13.16 1,252,000 16,211,760 12.949 4.952 4.929 4.967 4.898 5.052 3,261,574 4.9705 1.10%
2016-11-25 0 12.76 12.74 12.78 12.50 12.80 423,000 5,364,560 12.682 4.898 4.890 4.906 4.798 4.913 1,101,953 4.8682 1.11%
2016-11-24 0 12.62 12.52 12.64 12.40 12.62 236,000 2,959,240 12.539 4.844 4.806 4.852 4.760 4.844 614,801 4.8133 1.12%
2016-11-23 0 12.48 12.50 12.52 12.44 12.60 464,000 5,802,200 12.505 4.791 4.798 4.806 4.775 4.837 1,208,762 4.8001 1.46%
2016-11-22 0 12.30 12.30 12.38 12.16 12.58 710,000 8,804,480 12.401 4.722 4.722 4.752 4.668 4.829 1,849,615 4.7602 1.32%
2016-11-21 0 12.14 12.14 12.20 12.00 12.26 458,000 5,527,480 12.069 4.660 4.660 4.683 4.606 4.706 1,193,132 4.6327 -0.98%
2016-11-18 0 12.26 12.20 12.26 12.10 12.46 490,000 5,966,120 12.176 4.706 4.683 4.706 4.645 4.783 1,276,495 4.6738 -0.33%
2016-11-17 0 12.30 12.30 12.32 12.28 12.50 392,000 4,836,440 12.338 4.722 4.722 4.729 4.714 4.798 1,021,196 4.7361 -2.23%
2016-11-16 0 12.58 12.58 12.62 12.30 12.64 838,000 10,461,120 12.483 4.829 4.829 4.844 4.722 4.852 2,183,066 4.7919 1.45%
2016-11-15 0 12.40 12.22 12.40 12.10 12.44 294,000 3,595,280 12.229 4.760 4.691 4.760 4.645 4.775 765,897 4.6942 0.16%
2016-11-14 0 12.38 12.28 12.38 12.10 12.46 736,000 9,061,120 12.311 4.752 4.714 4.752 4.645 4.783 1,917,347 4.7259 -0.64%
2016-11-11 0 12.46 12.42 12.46 12.06 12.70 1,386,000 17,126,400 12.357 4.783 4.768 4.783 4.629 4.875 3,610,656 4.7433 0.65%
2016-11-10 0 12.38 12.38 12.40 11.80 12.42 1,422,000 17,202,320 12.097 4.752 4.752 4.760 4.530 4.768 3,704,439 4.6437 5.99%
2016-11-09 0 11.68 11.68 11.72 11.12 11.94 1,232,000 14,072,720 11.423 4.484 4.484 4.499 4.269 4.583 3,209,472 4.3847 -2.18%
2016-11-08 0 11.94 11.86 11.94 11.84 12.10 556,000 6,642,080 11.946 4.583 4.553 4.583 4.545 4.645 1,448,431 4.5857 1.19%
2016-11-07 0 11.80 11.78 11.80 11.52 11.90 540,000 6,345,800 11.752 4.530 4.522 4.530 4.422 4.568 1,406,749 4.5110 1.90%
2016-11-04 0 11.58 11.58 11.60 11.52 11.82 434,000 5,061,560 11.663 4.445 4.445 4.453 4.422 4.537 1,130,609 4.4768 -0.86%
2016-11-03 0 11.68 11.66 11.68 11.58 11.90 320,000 3,751,120 11.722 4.484 4.476 4.484 4.445 4.568 833,629 4.4997 -0.51%
2016-11-02 0 11.74 11.72 11.74 11.40 11.88 1,556,000 18,226,000 11.713 4.507 4.499 4.507 4.376 4.560 4,053,522 4.4963 2.09%
2016-11-01 0 11.50 11.50 11.56 11.30 11.64 622,000 7,143,880 11.485 4.414 4.414 4.437 4.338 4.468 1,620,367 4.4088 0.88%
2016-10-31 0 11.40 11.34 11.40 11.36 11.56 178,000 2,040,200 11.462 4.376 4.353 4.376 4.361 4.437 463,706 4.3998 -0.87%
2016-10-28 0 11.50 11.50 11.52 11.42 11.64 608,000 7,017,800 11.542 4.414 4.414 4.422 4.384 4.468 1,583,895 4.4307 -0.35%
2016-10-27 0 11.54 11.50 11.54 11.26 11.64 574,000 6,553,400 11.417 4.430 4.414 4.430 4.322 4.468 1,495,322 4.3826 1.58%
2016-10-26 0 11.36 11.36 11.40 11.36 11.70 496,000 5,698,840 11.490 4.361 4.361 4.376 4.361 4.491 1,292,125 4.4104 -2.74%
2016-10-25 0 11.68 11.68 11.70 11.50 11.88 1,242,000 14,541,820 11.708 4.484 4.484 4.491 4.414 4.560 3,235,523 4.4944 0.69%
2016-10-24 0 11.60 11.56 11.60 11.32 11.64 1,290,000 14,841,760 11.505 4.453 4.437 4.453 4.345 4.468 3,360,567 4.4164 3.94%
2016-10-20 0 11.16 11.12 11.16 11.10 11.18 190,000 2,112,480 11.118 4.284 4.269 4.284 4.261 4.292 494,967 4.2679 0.36%
2016-10-19 0 11.12 11.06 11.18 11.04 11.34 404,000 4,496,200 11.129 4.269 4.246 4.292 4.238 4.353 1,052,457 4.2721 -0.54%
2016-10-18 0 11.18 11.14 11.18 11.08 11.28 184,000 2,055,440 11.171 4.292 4.276 4.292 4.253 4.330 479,337 4.2881 1.45%
2016-10-17 0 11.02 11.00 11.08 11.02 11.18 232,000 2,575,200 11.100 4.230 4.223 4.253 4.230 4.292 604,381 4.2609 -1.96%
2016-10-14 0 11.24 11.22 11.24 11.00 11.26 320,000 3,575,400 11.173 4.315 4.307 4.315 4.223 4.322 833,629 4.2890 2.55%
2016-10-13 0 10.96 10.98 11.00 10.94 11.26 640,000 7,050,920 11.017 4.207 4.215 4.223 4.199 4.322 1,667,258 4.2291 -2.14%
2016-10-12 0 11.20 11.12 11.20 11.04 11.28 422,000 4,697,600 11.132 4.299 4.269 4.299 4.238 4.330 1,099,348 4.2731 -1.06%
2016-10-11 0 11.32 11.24 11.34 11.20 12.06 1,288,000 14,793,720 11.486 4.345 4.315 4.353 4.299 4.629 3,355,357 4.4090 -2.75%
2016-10-07 0 11.64 11.58 11.62 11.36 11.88 961,000 11,179,700 11.633 4.468 4.445 4.460 4.361 4.560 2,503,492 4.4656 2.11%
2016-10-06 0 11.40 11.38 11.40 10.96 11.56 1,626,000 18,380,320 11.304 4.376 4.368 4.376 4.207 4.437 4,235,878 4.3392 4.40%
2016-10-05 0 10.92 10.92 10.98 10.80 10.98 194,000 2,108,640 10.869 4.192 4.192 4.215 4.146 4.215 505,388 4.1723 -0.36%
2016-10-04 0 10.96 10.90 10.96 10.66 10.96 144,000 1,553,080 10.785 4.207 4.184 4.207 4.092 4.207 375,133 4.1401 0.92%
2016-10-03 0 10.86 10.86 10.88 10.86 11.00 346,000 3,759,220 10.865 4.169 4.169 4.176 4.169 4.223 901,361 4.1706 0.37%
2016-09-30 0 10.82 10.82 10.86 10.80 11.02 264,000 2,875,520 10.892 4.153 4.153 4.169 4.146 4.230 687,744 4.1811 -1.64%
2016-09-29 0 11.00 11.00 11.06 10.94 11.10 188,000 2,067,800 10.999 4.223 4.223 4.246 4.199 4.261 489,757 4.2221 -0.90%
2016-09-28 0 11.10 11.02 11.10 10.92 11.16 172,000 1,903,120 11.065 4.261 4.230 4.261 4.192 4.284 448,076 4.2473 0.36%
2016-09-27 0 11.06 10.98 11.06 10.82 11.14 252,000 2,772,240 11.001 4.246 4.215 4.246 4.153 4.276 656,483 4.2229 0.55%
2016-09-26 0 11.00 11.00 11.06 10.86 11.12 1,188,000 13,053,240 10.988 4.223 4.223 4.246 4.169 4.269 3,094,848 4.2177 0.73%
2016-09-23 0 10.92 10.92 11.06 10.90 11.20 650,000 7,205,960 11.086 4.192 4.192 4.246 4.184 4.299 1,693,309 4.2555 -1.27%
2016-09-22 0 11.06 11.00 11.06 10.98 11.38 1,198,000 13,442,440 11.221 4.246 4.223 4.246 4.215 4.368 3,120,899 4.3072 -1.07%
2016-09-21 0 11.18 11.14 11.18 11.10 11.32 1,368,000 15,351,720 11.222 4.292 4.276 4.292 4.261 4.345 3,563,764 4.3077 0.90%
2016-09-20 0 11.08 11.08 11.10 10.70 11.20 1,840,000 20,280,840 11.022 4.253 4.253 4.261 4.107 4.299 4,793,367 4.2310 3.55%
2016-09-19 0 10.70 10.70 10.76 10.70 10.80 204,000 2,193,600 10.753 4.107 4.107 4.130 4.107 4.146 531,439 4.1277 -0.37%
2016-09-15 0 10.74 10.74 10.76 10.54 10.74 198,000 2,112,120 10.667 4.123 4.123 4.130 4.046 4.123 515,808 4.0948 1.13%
2016-09-14 0 10.62 10.56 10.64 10.50 10.70 232,000 2,456,240 10.587 4.077 4.054 4.084 4.031 4.107 604,381 4.0641 0.57%
2016-09-13 0 10.56 10.56 10.58 10.54 10.84 464,000 4,971,000 10.713 4.054 4.054 4.061 4.046 4.161 1,208,762 4.1125 -0.56%
2016-09-12 0 10.62 10.62 10.70 10.54 10.94 1,116,000 11,866,200 10.633 4.077 4.077 4.107 4.046 4.199 2,907,281 4.0815 -3.80%
2016-09-09 0 11.04 11.02 11.10 11.02 11.30 1,887,000 21,102,900 11.183 4.238 4.230 4.261 4.230 4.338 4,915,807 4.2929 0.91%
2016-09-08 0 10.94 10.90 10.94 10.70 11.00 792,000 8,627,800 10.894 4.199 4.184 4.199 4.107 4.223 2,063,232 4.1817 1.48%
2016-09-07 0 10.78 10.72 10.80 10.70 10.96 392,000 4,230,840 10.793 4.138 4.115 4.146 4.107 4.207 1,021,196 4.1430 -0.19%
2016-09-06 0 10.80 10.76 10.82 10.50 10.88 812,000 8,676,840 10.686 4.146 4.130 4.153 4.031 4.176 2,115,334 4.1019 0.37%
2016-09-05 0 10.76 10.76 10.78 10.76 11.06 443,000 4,797,240 10.829 4.130 4.130 4.138 4.130 4.246 1,154,055 4.1569 2.09%
2016-09-02 0 10.54 10.42 10.54 10.40 10.70 380,000 4,020,720 10.581 4.046 4.000 4.046 3.992 4.107 989,935 4.0616 -0.57%
2016-09-01 0 10.60 10.50 10.66 10.46 10.78 516,000 5,484,720 10.629 4.069 4.031 4.092 4.015 4.138 1,344,227 4.0802 -0.93%
2016-08-31 0 10.70 10.70 10.72 10.68 11.10 1,402,000 15,306,280 10.918 4.107 4.107 4.115 4.100 4.261 3,652,337 4.1908 0.00%
2016-08-30 0 10.70 10.70 10.84 10.10 11.20 2,410,000 25,917,160 10.754 4.107 4.107 4.161 3.877 4.299 6,278,269 4.1281 7.43%
2016-08-29 0 9.960 9.960 9.980 9.950 10.22 280,000 2,810,100 10.036 3.823 3.823 3.831 3.819 3.923 729,425 3.8525 -2.35%
2016-08-26 0 10.20 10.20 10.24 10.12 10.36 140,000 1,437,160 10.265 3.915 3.915 3.931 3.885 3.977 364,713 3.9405 -0.78%
2016-08-25 0 10.28 10.20 10.28 9.900 10.30 778,000 7,910,500 10.168 3.946 3.915 3.946 3.800 3.954 2,026,761 3.9030 3.94%
2016-08-24 0 9.890 9.850 9.900 9.820 10.02 274,000 2,711,400 9.8956 3.796 3.781 3.800 3.770 3.846 713,795 3.7986 -1.30%
2016-08-23 0 10.02 9.990 10.02 9.920 10.38 534,000 5,377,640 10.071 3.846 3.835 3.846 3.808 3.985 1,391,119 3.8657 -1.18%
2016-08-22 0 10.14 10.12 10.14 10.12 10.34 418,000 4,266,920 10.208 3.892 3.885 3.892 3.885 3.969 1,088,928 3.9185 -2.50%
2016-08-19 0 10.40 10.40 10.44 10.06 10.46 1,080,000 11,060,200 10.241 3.992 3.992 4.008 3.862 4.015 2,813,498 3.9311 0.00%
2016-08-18 0 10.40 10.40 10.50 10.24 10.72 1,428,000 15,084,440 10.563 3.992 3.992 4.031 3.931 4.115 3,720,070 4.0549 0.19%
2016-08-17 0 10.38 10.36 10.38 10.36 11.66 4,290,000 46,636,200 10.871 3.985 3.977 3.985 3.977 4.476 11,175,840 4.1729 -10.67%
2016-08-16 0 11.62 11.60 11.62 11.16 11.76 3,780,000 43,573,760 11.527 4.460 4.453 4.460 4.284 4.514 9,847,244 4.4250 3.75%
2016-08-15 0 11.20 11.16 11.20 10.50 11.58 4,817,800 53,232,548 11.049 4.299 4.284 4.299 4.031 4.445 12,550,807 4.2414 4.48%
2016-08-12 0 10.72 10.72 10.74 10.44 11.36 5,478,000 59,459,320 10.854 4.115 4.115 4.123 4.008 4.361 14,270,688 4.1665 -1.65%
2016-08-11 0 10.90 10.90 10.92 9.620 10.90 5,182,000 53,862,780 10.394 4.184 4.184 4.192 3.693 4.184 13,499,581 3.9900 14.74%
2016-08-10 0 9.500 9.500 9.510 9.260 9.630 1,192,000 11,363,120 9.5328 3.647 3.647 3.651 3.555 3.697 3,105,268 3.6593 2.15%
2016-08-09 0 9.300 9.290 9.340 9.220 9.360 246,000 2,285,280 9.2898 3.570 3.566 3.585 3.539 3.593 640,852 3.5660 0.43%
2016-08-08 0 9.260 9.210 9.260 9.100 9.290 350,000 3,221,320 9.2038 3.555 3.535 3.555 3.493 3.566 911,782 3.5330 1.65%
2016-08-05 0 9.110 9.110 9.130 9.030 9.190 218,000 1,982,420 9.0937 3.497 3.497 3.505 3.466 3.528 567,910 3.4907 0.11%
2016-08-04 0 9.100 9.100 9.160 9.070 9.160 110,000 1,000,960 9.0996 3.493 3.493 3.516 3.482 3.516 286,560 3.4930 0.55%
2016-08-03 0 9.050 9.050 9.120 8.820 9.200 206,000 1,859,700 9.0277 3.474 3.474 3.501 3.386 3.532 536,649 3.4654 0.89%
2016-08-01 0 8.970 8.960 8.980 8.920 9.260 946,000 8,530,860 9.0178 3.443 3.439 3.447 3.424 3.555 2,464,416 3.4616 -1.21%
2016-07-29 0 9.080 9.090 9.100 9.000 9.290 438,000 4,023,480 9.1860 3.485 3.489 3.493 3.455 3.566 1,141,030 3.5262 -3.40%
2016-07-28 0 9.400 9.380 9.410 9.330 9.550 676,000 6,384,500 9.4445 3.608 3.601 3.612 3.581 3.666 1,761,041 3.6254 1.29%
2016-07-27 0 9.280 9.250 9.320 9.180 9.680 1,366,000 12,927,660 9.4639 3.562 3.551 3.578 3.524 3.716 3,558,554 3.6328 -1.80%
2016-07-26 0 9.450 9.440 9.520 9.450 9.690 466,000 4,436,780 9.5210 3.628 3.624 3.654 3.628 3.720 1,213,972 3.6548 -1.66%
2016-07-25 0 9.610 9.610 9.630 9.410 9.780 1,381,000 13,285,880 9.6205 3.689 3.689 3.697 3.612 3.754 3,597,631 3.6930 2.23%
2016-07-22 0 9.400 9.360 9.410 9.380 9.440 114,000 1,073,860 9.4198 3.608 3.593 3.612 3.601 3.624 296,980 3.6159 -0.42%
2016-07-21 0 9.440 9.400 9.440 9.320 9.510 302,000 2,842,460 9.4121 3.624 3.608 3.624 3.578 3.651 786,737 3.6130 -0.21%
2016-07-20 0 9.460 9.390 9.480 9.340 9.550 368,000 3,476,220 9.4463 3.631 3.604 3.639 3.585 3.666 958,673 3.6261 -0.42%
2016-07-19 0 9.500 9.460 9.500 9.260 9.710 855,000 8,079,720 9.4500 3.647 3.631 3.647 3.555 3.727 2,227,353 3.6275 2.04%
2016-07-18 0 9.310 9.310 9.360 9.190 9.400 310,000 2,880,880 9.2932 3.574 3.574 3.593 3.528 3.608 807,578 3.5673 0.32%
2016-07-15 0 9.280 9.280 9.330 9.220 9.450 492,000 4,593,000 9.3354 3.562 3.562 3.581 3.539 3.628 1,281,705 3.5835 -2.83%
2016-07-14 0 9.550 9.560 9.590 9.010 9.580 1,251,000 11,685,780 9.3412 3.666 3.670 3.681 3.459 3.677 3,258,969 3.5857 5.29%
2016-07-13 0 9.070 9.060 9.100 8.960 9.150 296,000 2,688,360 9.0823 3.482 3.478 3.493 3.439 3.512 771,107 3.4864 0.44%
2016-07-12 0 9.030 8.980 9.030 8.860 9.030 452,000 4,059,980 8.9823 3.466 3.447 3.466 3.401 3.466 1,177,501 3.4480 1.46%
2016-07-11 0 8.900 8.900 8.930 8.770 8.990 580,000 5,155,460 8.8887 3.416 3.416 3.428 3.366 3.451 1,510,953 3.4121 0.79%
2016-07-08 0 8.830 8.850 8.880 8.650 9.010 1,320,000 11,717,700 8.8770 3.390 3.397 3.409 3.320 3.459 3,438,720 3.4076 1.49%
2016-07-07 0 8.700 8.690 8.700 8.700 8.750 142,000 1,238,380 8.7210 3.340 3.336 3.340 3.340 3.359 369,923 3.3477 0.35%
2016-07-06 0 8.670 8.650 8.670 8.610 8.800 288,000 2,501,280 8.6850 3.328 3.320 3.328 3.305 3.378 750,266 3.3339 -2.03%
2016-07-05 0 8.850 8.810 8.860 8.800 9.050 334,000 2,986,300 8.9410 3.397 3.382 3.401 3.378 3.474 870,100 3.4321 0.00%
2016-07-04 0 8.850 8.820 8.870 8.770 9.000 880,000 7,786,220 8.8480 3.397 3.386 3.405 3.366 3.455 2,292,480 3.3964 -3.28%
2016-06-30 0 9.150 9.130 9.150 9.070 9.400 1,214,000 11,223,600 9.2451 3.512 3.505 3.512 3.482 3.608 3,162,580 3.5489 0.11%
2016-06-29 0 9.140 9.120 9.140 8.990 9.650 1,204,000 11,128,980 9.2433 3.509 3.501 3.509 3.451 3.704 3,136,529 3.5482 -2.25%
2016-06-28 0 9.350 9.320 9.350 9.040 9.420 2,165,000 20,097,790 9.2830 3.589 3.578 3.589 3.470 3.616 5,640,022 3.5634 2.75%
2016-06-27 0 9.100 9.080 9.100 8.560 9.170 1,026,000 9,179,100 8.9465 3.493 3.485 3.493 3.286 3.520 2,672,823 3.4342 4.60%
2016-06-24 0 8.700 8.660 8.750 8.100 8.970 2,345,000 20,075,970 8.5612 3.340 3.324 3.359 3.109 3.443 6,108,938 3.2863 -1.27%
2016-06-23 0 8.930 8.900 8.940 8.740 9.330 2,954,000 26,759,820 9.0588 3.383 3.371 3.386 3.311 3.534 7,798,398 3.4315 2.17%
2016-06-22 0 8.740 8.740 8.750 8.160 8.820 2,122,000 18,201,900 8.5777 3.311 3.311 3.314 3.091 3.341 5,601,964 3.2492 7.90%
2016-06-21 0 8.100 8.100 8.120 7.760 8.250 528,000 4,250,760 8.0507 3.068 3.068 3.076 2.939 3.125 1,393,891 3.0496 4.25%
2016-06-20 0 7.770 7.720 7.780 7.660 7.790 224,000 1,728,260 7.7154 2.943 2.924 2.947 2.902 2.951 591,348 2.9226 1.83%
2016-06-17 0 7.630 7.600 7.680 7.560 7.730 108,000 825,820 7.6465 2.890 2.879 2.909 2.864 2.928 285,114 2.8965 -0.65%
2016-06-16 0 7.680 7.640 7.700 7.530 7.730 158,000 1,198,720 7.5868 2.909 2.894 2.917 2.852 2.928 417,111 2.8739 -0.65%
2016-06-15 0 7.730 7.720 7.800 7.470 7.820 216,000 1,671,440 7.7381 2.928 2.924 2.955 2.830 2.962 570,228 2.9312 0.65%
2016-06-14 0 7.680 7.640 7.700 7.550 7.710 268,000 2,044,500 7.6287 2.909 2.894 2.917 2.860 2.921 707,505 2.8897 1.32%
2016-06-13 0 7.580 7.580 7.650 7.550 7.760 446,000 3,407,620 7.6404 2.871 2.871 2.898 2.860 2.939 1,177,416 2.8942 -4.77%
2016-06-10 0 7.960 7.950 7.980 7.940 8.310 194,000 1,559,420 8.0382 3.015 3.011 3.023 3.008 3.148 512,149 3.0449 -2.69%
2016-06-08 0 8.180 8.160 8.250 8.170 8.460 371,000 3,074,180 8.2862 3.099 3.091 3.125 3.095 3.205 979,420 3.1388 -3.88%
2016-06-07 0 8.510 8.510 8.570 8.510 8.750 190,000 1,636,880 8.6152 3.224 3.224 3.246 3.224 3.314 501,590 3.2634 -1.50%
2016-06-06 0 8.640 8.640 8.700 8.560 8.860 508,000 4,434,280 8.7289 3.273 3.273 3.296 3.242 3.356 1,341,092 3.3065 1.05%
2016-06-03 0 8.550 8.540 8.550 8.260 8.560 512,706 4,318,519 8.4230 3.239 3.235 3.239 3.129 3.242 1,353,516 3.1906 3.64%
2016-06-02 0 8.250 8.200 8.240 8.130 8.250 270,000 2,211,920 8.1923 3.125 3.106 3.121 3.080 3.125 712,785 3.1032 1.73%
2016-06-01 0 8.110 8.050 8.100 8.050 8.270 248,000 2,010,560 8.1071 3.072 3.049 3.068 3.049 3.133 654,706 3.0709 0.50%
2016-05-31 0 8.070 8.030 8.150 7.470 8.300 1,024,000 8,200,160 8.0080 3.057 3.042 3.087 2.830 3.144 2,703,304 3.0334 7.03%
2016-05-30 0 7.540 7.530 7.580 7.450 7.650 404,000 3,059,620 7.5733 2.856 2.852 2.871 2.822 2.898 1,066,538 2.8687 1.21%
2016-05-27 0 7.450 7.450 7.460 7.160 7.840 1,236,000 9,103,320 7.3651 2.822 2.822 2.826 2.712 2.970 3,262,972 2.7899 -3.75%
2016-05-26 0 7.740 7.730 7.790 7.640 7.780 292,000 2,252,540 7.7142 2.932 2.928 2.951 2.894 2.947 770,864 2.9221 -0.51%
2016-05-25 0 7.780 7.780 7.820 7.700 7.870 200,000 1,561,220 7.8061 2.947 2.947 2.962 2.917 2.981 527,989 2.9569 0.78%
2016-05-24 0 7.720 7.720 7.770 7.690 7.760 22,000 169,940 7.7245 2.924 2.924 2.943 2.913 2.939 58,079 2.9260 -1.03%
2016-05-23 0 7.800 7.770 7.800 7.760 7.940 108,000 846,380 7.8369 2.955 2.943 2.955 2.939 3.008 285,114 2.9686 -0.38%
2016-05-20 0 7.830 7.780 7.860 7.710 7.860 46,000 359,940 7.8248 2.966 2.947 2.977 2.921 2.977 121,437 2.9640 1.56%
2016-05-19 0 7.710 7.700 7.730 7.620 7.790 88,000 677,620 7.7002 2.921 2.917 2.928 2.886 2.951 232,315 2.9168 0.13%
2016-05-18 0 7.700 7.700 7.780 7.680 7.890 178,000 1,375,720 7.7288 2.917 2.917 2.947 2.909 2.989 469,910 2.9276 -3.27%
2016-05-17 0 7.960 7.950 7.990 7.700 7.960 136,000 1,076,980 7.9190 3.015 3.011 3.027 2.917 3.015 359,033 2.9997 2.58%
2016-05-16 0 7.760 7.830 7.960 7.650 7.900 158,000 1,235,580 7.8201 2.939 2.966 3.015 2.898 2.992 417,111 2.9622 0.13%
2016-05-13 0 7.750 7.690 7.770 7.680 7.800 230,000 1,775,456 7.7194 2.936 2.913 2.943 2.909 2.955 607,187 2.9241 -1.27%
2016-05-12 0 7.850 7.780 7.850 7.700 7.990 204,000 1,595,680 7.8220 2.974 2.947 2.974 2.917 3.027 538,549 2.9629 -0.51%
2016-05-11 0 7.890 7.880 7.890 7.780 8.060 232,000 1,838,640 7.9252 2.989 2.985 2.989 2.947 3.053 612,467 3.0020 -1.74%
2016-05-10 0 8.030 8.030 8.040 7.750 8.030 268,600 2,126,770 7.9180 3.042 3.042 3.046 2.936 3.042 709,089 2.9993 -0.74%
2016-05-09 0 8.090 8.090 8.120 8.080 8.410 360,000 2,977,320 8.2703 3.064 3.064 3.076 3.061 3.186 950,380 3.1328 -3.46%
2016-05-06 0 8.380 8.320 8.380 8.260 8.500 312,000 2,601,840 8.3392 3.174 3.152 3.174 3.129 3.220 823,663 3.1589 -2.44%
2016-05-05 0 8.590 8.540 8.590 8.320 8.600 176,000 1,499,580 8.5203 3.254 3.235 3.254 3.152 3.258 464,630 3.2275 2.75%
2016-05-04 0 8.360 8.320 8.400 8.220 8.400 290,000 2,413,820 8.3235 3.167 3.152 3.182 3.114 3.182 765,584 3.1529 -1.07%
2016-05-03 0 8.450 8.430 8.450 8.410 8.600 146,000 1,237,120 8.4734 3.201 3.193 3.201 3.186 3.258 385,432 3.2097 0.48%
2016-04-29 0 8.410 8.420 8.550 8.350 8.580 329,800 2,792,626 8.4676 3.186 3.189 3.239 3.163 3.250 870,654 3.2075 -2.21%
2016-04-28 0 8.600 8.600 8.650 8.600 8.870 300,000 2,609,780 8.6993 3.258 3.258 3.277 3.258 3.360 791,984 3.2952 -1.49%
2016-04-27 0 8.730 8.730 8.800 8.690 8.890 84,000 738,100 8.7869 3.307 3.307 3.333 3.292 3.367 221,755 3.3284 -1.91%
2016-04-26 0 8.900 8.870 8.980 8.620 9.040 520,000 4,562,900 8.7748 3.371 3.360 3.402 3.265 3.424 1,372,772 3.3239 -1.55%
2016-04-25 0 9.040 9.040 9.100 9.040 9.370 369,200 3,409,344 9.2344 3.424 3.424 3.447 3.424 3.549 974,668 3.4980 -2.80%
2016-04-22 0 9.300 9.300 9.340 9.020 9.350 318,000 2,934,720 9.2287 3.523 3.523 3.538 3.417 3.542 839,503 3.4958 2.20%
2016-04-21 0 9.100 9.020 9.100 8.920 9.200 428,000 3,897,080 9.1053 3.447 3.417 3.447 3.379 3.485 1,129,897 3.4491 2.25%
2016-04-20 0 8.900 8.900 8.950 8.860 9.200 774,000 6,985,580 9.0253 3.371 3.371 3.390 3.356 3.485 2,043,318 3.4187 -2.20%
2016-04-19 0 9.100 9.040 9.100 8.970 9.180 412,000 3,744,060 9.0875 3.447 3.424 3.447 3.398 3.477 1,087,657 3.4423 1.11%
2016-04-18 0 9.000 9.000 9.060 8.970 9.400 852,000 7,819,780 9.1781 3.409 3.409 3.432 3.398 3.561 2,249,233 3.4766 -2.70%
2016-04-15 0 9.250 9.220 9.270 8.780 9.350 1,330,000 12,094,580 9.0937 3.504 3.492 3.511 3.326 3.542 3,511,127 3.4446 6.44%
2016-04-14 0 8.690 8.650 8.690 8.690 8.830 172,000 1,499,980 8.7208 3.292 3.277 3.292 3.292 3.345 454,071 3.3034 -0.57%
2016-04-13 0 8.740 8.720 8.740 8.600 8.840 348,000 3,039,480 8.7341 3.311 3.303 3.311 3.258 3.349 918,701 3.3085 1.63%
2016-04-12 0 8.600 8.580 8.690 8.580 8.970 452,000 3,935,220 8.7062 3.258 3.250 3.292 3.250 3.398 1,193,255 3.2979 -2.49%
2016-04-11 0 8.820 8.750 8.820 8.500 8.880 534,000 4,695,080 8.7923 3.341 3.314 3.341 3.220 3.364 1,409,731 3.3305 1.61%
2016-04-08 0 8.680 8.640 8.700 8.150 8.800 930,000 7,989,460 8.5908 3.288 3.273 3.296 3.087 3.333 2,455,149 3.2542 4.58%
2016-04-07 0 8.300 8.300 8.330 8.160 8.360 358,000 2,957,280 8.2606 3.144 3.144 3.155 3.091 3.167 945,100 3.1291 1.22%
2016-04-06 0 8.200 8.110 8.200 8.000 8.280 138,000 1,127,840 8.1728 3.106 3.072 3.106 3.030 3.136 364,312 3.0958 1.49%
2016-04-05 0 8.080 8.060 8.100 8.050 8.140 134,000 1,086,640 8.1093 3.061 3.053 3.068 3.049 3.083 353,753 3.0718 -0.74%
2016-04-01 0 8.140 8.080 8.140 8.060 8.240 240,000 1,950,120 8.1255 3.083 3.061 3.083 3.053 3.121 633,587 3.0779 -0.25%
2016-03-31 0 8.160 8.150 8.230 8.050 8.240 494,000 4,030,760 8.1594 3.091 3.087 3.117 3.049 3.121 1,304,133 3.0908 0.74%
2016-03-30 0 8.100 8.030 8.100 7.940 8.120 1,544,000 12,398,100 8.0299 3.068 3.042 3.068 3.008 3.076 4,076,076 3.0417 2.53%
2016-03-29 0 7.900 7.870 7.920 7.860 7.940 352,000 2,781,840 7.9030 2.992 2.981 3.000 2.977 3.008 929,261 2.9936 0.77%
2016-03-24 0 7.840 7.830 7.870 7.800 7.940 428,000 3,369,120 7.8718 2.970 2.966 2.981 2.955 3.008 1,129,897 2.9818 0.13%
2016-03-23 0 7.830 7.820 7.850 7.790 7.950 240,000 1,883,000 7.8458 2.966 2.962 2.974 2.951 3.011 633,587 2.9720 -0.51%
2016-03-22 0 7.870 7.860 7.930 7.870 8.160 382,000 3,054,480 7.9960 2.981 2.977 3.004 2.981 3.091 1,008,459 3.0289 -2.60%
2016-03-21 0 8.080 8.040 8.100 7.920 8.250 984,000 7,988,900 8.1188 3.061 3.046 3.068 3.000 3.125 2,597,706 3.0754 4.26%
2016-03-18 0 7.750 7.750 7.800 7.520 7.900 368,000 2,871,380 7.8027 2.936 2.936 2.955 2.849 2.992 971,500 2.9556 1.31%
2016-03-17 0 7.650 7.650 7.720 7.440 7.750 134,000 1,025,900 7.6560 2.898 2.898 2.924 2.818 2.936 353,753 2.9000 1.32%
2016-03-16 0 7.550 7.550 7.630 7.410 7.740 506,000 3,811,380 7.5324 2.860 2.860 2.890 2.807 2.932 1,335,812 2.8532 -2.71%
2016-03-15 0 7.760 7.710 7.790 7.500 7.800 428,000 3,283,840 7.6725 2.939 2.921 2.951 2.841 2.955 1,129,897 2.9063 1.84%
2016-03-14 0 7.620 7.620 7.650 7.460 7.840 638,000 4,908,640 7.6938 2.886 2.886 2.898 2.826 2.970 1,684,285 2.9144 2.14%
2016-03-11 0 7.460 7.460 7.470 7.300 7.620 452,000 3,378,340 7.4742 2.826 2.826 2.830 2.765 2.886 1,193,255 2.8312 2.19%
2016-03-10 0 7.300 7.300 7.400 7.280 7.900 902,000 6,757,580 7.4918 2.765 2.765 2.803 2.758 2.992 2,381,231 2.8379 -7.01%
2016-03-09 0 7.850 7.810 7.860 7.400 7.900 1,342,000 10,390,700 7.7427 2.974 2.958 2.977 2.803 2.992 3,542,807 2.9329 -0.63%
2016-03-08 0 7.900 7.900 7.930 7.040 7.930 1,500,000 11,190,340 7.4602 2.992 2.992 3.004 2.667 3.004 3,959,918 2.8259 9.42%
2016-03-07 0 7.220 7.220 7.250 7.080 7.220 600,000 4,287,500 7.1458 2.735 2.735 2.746 2.682 2.735 1,583,967 2.7068 2.41%
2016-03-04 0 7.050 7.010 7.050 6.900 7.050 322,000 2,242,100 6.9630 2.671 2.655 2.671 2.614 2.671 850,062 2.6376 1.15%
2016-03-03 0 6.970 6.880 6.970 6.880 7.070 190,000 1,315,500 6.9237 2.640 2.606 2.640 2.606 2.678 501,590 2.6227 1.31%
2016-03-02 0 6.880 6.880 6.920 6.710 7.020 565,294 3,905,920 6.9095 2.606 2.606 2.621 2.542 2.659 1,492,345 2.6173 2.69%
2016-03-01 0 6.700 6.750 6.890 6.550 7.200 426,000 2,876,520 6.7524 2.538 2.557 2.610 2.481 2.727 1,124,617 2.5578 -1.76%
2016-02-29 0 6.820 6.810 6.960 6.810 7.000 280,000 1,932,300 6.9011 2.583 2.580 2.636 2.580 2.652 739,185 2.6141 -3.12%
2016-02-26 0 7.040 6.950 7.070 6.800 7.090 160,000 1,123,660 7.0229 2.667 2.633 2.678 2.576 2.686 422,391 2.6602 2.33%
2016-02-25 0 6.880 6.860 6.880 6.760 7.090 288,000 1,981,620 6.8806 2.606 2.599 2.606 2.561 2.686 760,304 2.6064 -3.91%
2016-02-24 0 7.160 7.100 7.160 6.920 7.170 198,000 1,392,840 7.0345 2.712 2.689 2.712 2.621 2.716 522,709 2.6647 0.42%
2016-02-23 0 7.130 7.100 7.140 7.030 7.160 180,000 1,272,400 7.0689 2.701 2.689 2.705 2.663 2.712 475,190 2.6777 -0.70%
2016-02-22 0 7.180 7.080 7.180 6.950 7.180 372,000 2,632,380 7.0763 2.720 2.682 2.720 2.633 2.720 982,060 2.6805 3.61%
2016-02-19 0 6.930 6.930 6.990 6.930 7.160 192,000 1,351,680 7.0400 2.625 2.625 2.648 2.625 2.712 506,870 2.6667 -1.00%
2016-02-18 0 7.000 6.950 7.020 6.860 7.100 288,000 2,016,340 7.0012 2.652 2.633 2.659 2.599 2.689 760,304 2.6520 2.34%
2016-02-17 0 6.840 6.840 6.890 6.830 7.030 242,000 1,687,440 6.9729 2.591 2.591 2.610 2.587 2.663 638,867 2.6413 -1.01%
2016-02-16 0 6.910 6.910 6.980 6.800 7.040 268,000 1,859,580 6.9387 2.617 2.617 2.644 2.576 2.667 707,505 2.6284 1.62%
2016-02-15 0 6.800 6.800 6.860 6.670 6.880 52,000 352,480 6.7785 2.576 2.576 2.599 2.527 2.606 137,277 2.5677 3.03%
2016-02-12 0 6.600 6.560 6.670 6.560 6.670 92,000 610,440 6.6352 2.500 2.485 2.527 2.485 2.527 242,875 2.5134 0.00%
2016-02-11 0 6.600 6.600 6.670 6.500 6.670 206,000 1,355,840 6.5817 2.500 2.500 2.527 2.462 2.527 543,829 2.4931 -4.07%
2016-02-05 0 6.880 6.800 6.890 6.600 6.900 204,000 1,387,360 6.8008 2.606 2.576 2.610 2.500 2.614 538,549 2.5761 2.84%
2016-02-04 0 6.690 6.660 6.700 6.550 6.750 72,000 481,000 6.6806 2.534 2.523 2.538 2.481 2.557 190,076 2.5306 2.76%
2016-02-03 0 6.510 6.520 6.600 6.500 6.710 180,000 1,177,540 6.5419 2.466 2.470 2.500 2.462 2.542 475,190 2.4780 -3.56%
2016-02-02 0 6.750 6.750 6.830 6.450 6.900 348,000 2,349,640 6.7518 2.557 2.557 2.587 2.443 2.614 918,701 2.5576 1.50%
2016-02-01 0 6.650 6.650 6.760 6.630 7.130 352,000 2,398,520 6.8140 2.519 2.519 2.561 2.511 2.701 929,261 2.5811 -6.99%
2016-01-29 0 7.150 7.070 7.180 6.920 7.180 228,000 1,608,200 7.0535 2.708 2.678 2.720 2.621 2.720 601,908 2.6718 4.69%
2016-01-28 0 6.830 6.760 6.850 6.610 6.970 188,000 1,284,040 6.8300 2.587 2.561 2.595 2.504 2.640 496,310 2.5872 1.94%
2016-01-27 0 6.700 6.660 6.740 6.500 6.950 342,000 2,269,960 6.6373 2.538 2.523 2.553 2.462 2.633 902,861 2.5142 -1.33%
2016-01-26 0 6.790 6.680 6.800 6.680 7.050 248,000 1,691,540 6.8207 2.572 2.530 2.576 2.530 2.671 654,706 2.5837 -4.37%
2016-01-25 0 7.100 7.050 7.100 7.050 7.290 172,000 1,229,180 7.1464 2.689 2.671 2.689 2.671 2.761 454,071 2.7070 -1.39%
2016-01-22 0 7.200 7.110 7.200 6.940 7.280 842,000 6,005,620 7.1326 2.727 2.693 2.727 2.629 2.758 2,222,834 2.7018 5.11%
2016-01-21 1 - - - - - 0 0 - 2.595 - - - - 0 - 0.00%
2016-01-20 0 6.850 6.850 6.930 6.850 7.400 756,000 5,353,180 7.0809 2.595 2.595 2.625 2.595 2.803 1,995,799 2.6822 -7.18%
2016-01-19 0 7.380 7.350 7.380 6.960 7.420 708,000 5,070,880 7.1623 2.796 2.784 2.796 2.636 2.811 1,869,081 2.7130 6.19%
2016-01-18 0 6.950 6.920 6.990 6.700 7.160 812,000 5,651,720 6.9602 2.633 2.621 2.648 2.538 2.712 2,143,636 2.6365 4.35%
2016-01-15 0 6.660 6.550 6.700 6.520 7.060 310,000 2,067,960 6.6708 2.523 2.481 2.538 2.470 2.674 818,383 2.5269 -5.67%
2016-01-14 0 7.060 7.000 7.100 6.680 7.060 396,000 2,711,640 6.8476 2.674 2.652 2.689 2.530 2.674 1,045,418 2.5938 -0.56%
2016-01-13 0 7.100 7.000 7.150 6.930 7.500 440,000 3,185,020 7.2387 2.689 2.652 2.708 2.625 2.841 1,161,576 2.7420 0.57%
2016-01-12 0 7.060 6.980 7.080 6.900 7.150 510,000 3,582,000 7.0235 2.674 2.644 2.682 2.614 2.708 1,346,372 2.6605 2.92%
2016-01-11 0 6.860 6.820 6.840 6.820 7.500 704,000 5,030,520 7.1456 2.599 2.583 2.591 2.583 2.841 1,858,522 2.7067 -11.25%
2016-01-08 0 7.730 7.700 7.750 7.570 7.890 604,000 4,672,360 7.7357 2.928 2.917 2.936 2.867 2.989 1,594,527 2.9302 1.71%
2016-01-07 0 7.600 7.430 7.600 7.430 8.520 1,598,000 12,403,080 7.7616 2.879 2.814 2.879 2.814 3.227 4,218,633 2.9401 -11.63%
2016-01-06 0 8.600 8.600 8.610 8.510 8.700 144,000 1,239,320 8.6064 3.258 3.258 3.261 3.224 3.296 380,152 3.2601 -0.81%
2016-01-05 0 8.670 8.660 8.670 8.500 8.790 284,000 2,447,160 8.6168 3.284 3.280 3.284 3.220 3.330 749,744 3.2640 1.40%
2016-01-04 0 8.550 8.500 8.610 8.500 9.060 754,000 6,523,900 8.6524 3.239 3.220 3.261 3.220 3.432 1,990,519 3.2775 -5.84%
2015-12-31 0 9.080 9.080 9.150 9.040 9.100 88,000 797,100 9.0580 3.439 3.439 3.466 3.424 3.447 232,315 3.4311 -1.20%
2015-12-30 0 9.190 9.170 9.190 9.000 9.240 206,000 1,883,460 9.1430 3.481 3.474 3.481 3.409 3.500 543,829 3.4633 0.88%
2015-12-29 0 9.110 9.110 9.160 8.950 9.480 674,000 6,151,500 9.1269 3.451 3.451 3.470 3.390 3.591 1,779,323 3.4572 -2.57%
2015-12-28 0 9.350 9.300 9.340 9.240 9.680 440,000 4,153,640 9.4401 3.542 3.523 3.538 3.500 3.667 1,161,576 3.5759 -2.09%
2015-12-24 0 9.550 9.500 9.550 9.500 9.750 130,000 1,245,400 9.5800 3.617 3.599 3.617 3.599 3.693 343,193 3.6289 -0.62%
2015-12-23 0 9.610 9.610 9.710 9.420 9.800 140,000 1,340,080 9.5720 3.640 3.640 3.678 3.568 3.712 369,592 3.6258 0.52%
2015-12-22 0 9.560 9.440 9.580 9.310 9.600 240,000 2,263,000 9.4292 3.621 3.576 3.629 3.527 3.636 633,587 3.5717 1.38%
2015-12-21 0 9.430 9.400 9.500 9.400 9.660 526,000 4,991,820 9.4902 3.572 3.561 3.599 3.561 3.659 1,388,611 3.5948 -2.98%
2015-12-18 0 9.720 9.720 9.800 9.660 9.900 112,000 1,094,780 9.7748 3.682 3.682 3.712 3.659 3.750 295,674 3.7027 0.00%
2015-12-17 0 9.720 9.720 9.800 9.700 9.960 278,000 2,735,580 9.8402 3.682 3.682 3.712 3.674 3.773 733,905 3.7274 -0.82%
2015-12-16 0 9.800 9.700 9.800 9.740 10.00 324,000 3,202,320 9.8837 3.712 3.674 3.712 3.689 3.788 855,342 3.7439 0.62%
2015-12-15 0 9.740 9.730 9.740 9.610 10.20 972,000 9,621,300 9.8985 3.689 3.686 3.689 3.640 3.864 2,566,027 3.7495 0.83%
2015-12-14 0 9.660 9.610 9.660 8.600 9.680 1,412,000 13,228,460 9.3686 3.659 3.640 3.659 3.258 3.667 3,727,603 3.5488 8.54%
2015-12-11 0 8.900 8.890 8.970 8.750 9.530 770,000 6,929,880 8.9998 3.371 3.367 3.398 3.314 3.610 2,032,758 3.4091 -5.32%
2015-12-10 0 9.400 9.380 9.400 9.400 9.800 348,000 3,338,200 9.5925 3.561 3.553 3.561 3.561 3.712 918,701 3.6336 -1.36%
2015-12-09 0 9.530 9.510 9.540 9.300 9.700 854,000 8,124,680 9.5137 3.610 3.602 3.614 3.523 3.674 2,254,513 3.6037 -2.16%
2015-12-08 0 9.740 9.720 9.760 9.640 10.22 942,000 9,332,600 9.9072 3.689 3.682 3.697 3.652 3.871 2,486,828 3.7528 -5.25%
2015-12-07 0 10.28 10.26 10.36 10.26 10.46 120,000 1,244,800 10.373 3.894 3.886 3.924 3.886 3.962 316,793 3.9294 0.19%
2015-12-04 0 10.26 10.14 10.26 10.12 10.40 436,000 4,457,480 10.224 3.886 3.841 3.886 3.833 3.939 1,151,016 3.8726 -1.72%
2015-12-03 0 10.44 10.44 10.50 10.40 10.96 532,000 5,614,000 10.553 3.955 3.955 3.977 3.939 4.152 1,404,451 3.9973 -3.33%
2015-12-02 0 10.80 10.72 10.86 10.58 10.92 364,000 3,903,200 10.723 4.091 4.061 4.114 4.008 4.136 960,940 4.0619 0.19%
2015-12-01 0 10.78 10.70 10.78 10.40 10.82 616,000 6,602,840 10.719 4.083 4.053 4.083 3.939 4.099 1,626,206 4.0603 2.86%
2015-11-30 0 10.48 10.32 10.48 10.14 10.62 534,000 5,544,360 10.383 3.970 3.909 3.970 3.841 4.023 1,409,731 3.9329 1.55%
2015-11-27 0 10.32 10.28 10.32 10.22 11.16 1,308,000 13,911,720 10.636 3.909 3.894 3.909 3.871 4.227 3,453,048 4.0288 -7.03%
2015-11-26 0 11.10 11.04 11.12 11.00 11.56 870,000 9,794,200 11.258 4.205 4.182 4.212 4.167 4.379 2,296,752 4.2644 -3.48%
2015-11-25 0 11.50 11.50 11.52 11.30 11.86 1,644,000 19,048,800 11.587 4.356 4.356 4.364 4.280 4.493 4,340,070 4.3891 0.88%
2015-11-24 0 11.40 11.36 11.42 10.96 11.54 2,110,000 23,961,600 11.356 4.318 4.303 4.326 4.152 4.371 5,570,285 4.3017 3.45%
2015-11-23 0 11.02 11.02 11.08 10.70 11.14 1,690,000 18,494,360 10.943 4.174 4.174 4.197 4.053 4.220 4,461,508 4.1453 1.10%
2015-11-20 0 10.90 10.90 10.92 10.70 11.10 2,092,000 22,814,800 10.906 4.129 4.129 4.136 4.053 4.205 5,522,766 4.1310 0.74%
2015-11-19 0 10.82 10.80 10.84 10.18 11.08 2,648,000 28,488,640 10.759 4.099 4.091 4.106 3.856 4.197 6,990,575 4.0753 6.08%
2015-11-18 0 10.20 10.10 10.20 10.12 10.70 1,118,000 11,608,840 10.384 3.864 3.826 3.864 3.833 4.053 2,951,459 3.9333 -2.11%
2015-11-17 0 10.42 10.42 10.48 10.30 10.80 1,604,000 16,857,600 10.510 3.947 3.947 3.970 3.902 4.091 4,234,472 3.9810 -1.33%
2015-11-16 0 10.56 10.54 10.58 10.00 10.80 1,490,000 15,622,920 10.485 4.000 3.993 4.008 3.788 4.091 3,933,519 3.9717 1.54%
2015-11-13 0 10.40 10.30 10.40 9.900 10.72 2,394,000 25,087,420 10.479 3.939 3.902 3.939 3.750 4.061 6,320,029 3.9695 2.36%
2015-11-12 0 10.16 10.08 10.18 9.920 10.62 2,606,000 26,549,440 10.188 3.849 3.818 3.856 3.758 4.023 6,879,697 3.8591 -1.36%
2015-11-11 0 10.30 10.28 10.34 9.310 10.40 3,110,000 30,702,480 9.8722 3.902 3.894 3.917 3.527 3.939 8,210,230 3.7395 8.42%
2015-11-10 0 9.500 9.500 9.520 9.170 9.660 3,412,000 32,243,100 9.4499 3.599 3.599 3.606 3.474 3.659 9,007,493 3.5796 3.04%
2015-11-09 0 9.220 9.170 9.220 9.060 9.400 1,006,000 9,247,300 9.1921 3.492 3.474 3.492 3.432 3.561 2,655,785 3.4819 -0.22%
2015-11-06 0 9.240 9.210 9.260 8.910 9.400 1,138,000 10,515,480 9.2403 3.500 3.489 3.508 3.375 3.561 3,004,258 3.5002 2.55%
2015-11-05 0 9.010 9.010 9.100 8.980 9.400 1,840,000 16,777,540 9.1182 3.413 3.413 3.447 3.402 3.561 4,857,499 3.4539 -3.12%
2015-11-04 0 9.300 9.290 9.310 8.320 9.750 9,334,000 86,741,380 9.2931 3.523 3.519 3.527 3.152 3.693 24,641,250 3.5202 10.85%
2015-11-03 0 8.390 8.330 8.390 8.280 8.500 516,000 4,326,540 8.3848 3.178 3.155 3.178 3.136 3.220 1,362,212 3.1761 0.12%
2015-11-02 0 8.380 8.360 8.440 8.210 8.500 512,000 4,294,780 8.3882 3.174 3.167 3.197 3.110 3.220 1,351,652 3.1774 -0.59%
2015-10-30 0 8.430 8.420 8.470 8.310 8.700 1,076,000 9,130,480 8.4856 3.193 3.189 3.208 3.148 3.296 2,840,581 3.2143 0.24%
2015-10-29 0 8.410 8.420 8.480 8.360 8.600 958,000 8,135,680 8.4924 3.186 3.189 3.212 3.167 3.258 2,529,068 3.2169 1.20%
2015-10-28 0 8.310 8.300 8.360 8.300 8.610 636,000 5,336,940 8.3914 3.148 3.144 3.167 3.144 3.261 1,679,005 3.1786 -3.48%
2015-10-27 0 8.610 8.600 8.670 7.900 8.700 1,722,000 14,452,380 8.3928 3.261 3.258 3.284 2.992 3.296 4,545,986 3.1792 3.99%
2015-10-26 0 8.280 8.270 8.300 8.210 8.910 2,066,000 17,554,740 8.4970 3.136 3.133 3.144 3.110 3.375 5,454,127 3.2186 -6.55%
2015-10-23 0 8.860 8.850 8.880 8.740 9.190 3,078,000 27,652,080 8.9838 3.356 3.352 3.364 3.311 3.481 8,125,752 3.4030 -2.10%
2015-10-22 0 9.050 9.010 9.050 8.630 9.260 4,269,000 38,234,750 8.9564 3.428 3.413 3.428 3.269 3.508 11,269,927 3.3926 0.89%
2015-10-20 0 8.970 8.940 8.960 7.900 9.190 6,500,000 55,816,660 8.5872 3.398 3.386 3.394 2.992 3.481 17,159,645 3.2528 8.07%
2015-10-19 0 8.300 8.300 8.310 8.000 8.520 4,434,000 36,565,360 8.2466 3.144 3.144 3.148 3.030 3.227 11,705,518 3.1238 0.48%
2015-10-16 0 8.260 8.270 8.280 6.880 8.300 7,012,000 54,169,340 7.7252 3.129 3.133 3.136 2.606 3.144 18,511,297 2.9263 23.28%
2015-10-15 0 6.700 6.660 6.700 6.570 6.710 336,000 2,241,560 6.6713 2.538 2.523 2.538 2.489 2.542 887,022 2.5271 2.13%
2015-10-14 0 6.560 6.520 6.560 6.550 6.690 405,000 2,679,680 6.6165 2.485 2.470 2.485 2.481 2.534 1,069,178 2.5063 -2.09%
2015-10-13 0 6.700 6.660 6.710 6.460 6.900 1,316,000 8,811,540 6.6957 2.538 2.523 2.542 2.447 2.614 3,474,168 2.5363 3.08%
2015-10-12 0 6.500 6.460 6.500 6.280 6.620 2,812,000 18,332,520 6.5194 2.462 2.447 2.462 2.379 2.508 7,423,526 2.4695 4.00%
2015-10-09 0 6.250 6.250 6.300 6.250 6.400 382,000 2,410,100 6.3092 2.367 2.367 2.386 2.367 2.424 1,008,459 2.3899 0.00%
2015-10-08 0 6.250 6.250 6.380 6.180 6.480 448,000 2,818,460 6.2912 2.367 2.367 2.417 2.341 2.455 1,182,696 2.3831 -3.70%
2015-10-07 0 6.490 6.480 6.500 6.060 6.490 724,000 4,569,580 6.3116 2.458 2.455 2.462 2.296 2.458 1,911,320 2.3908 5.53%
2015-10-06 0 6.150 6.100 6.190 6.100 6.270 254,000 1,566,240 6.1663 2.330 2.311 2.345 2.311 2.375 670,546 2.3358 0.33%
2015-10-05 0 6.130 6.130 6.160 6.100 6.310 500,000 3,104,960 6.2099 2.322 2.322 2.333 2.311 2.390 1,319,973 2.3523 1.16%
2015-10-02 0 6.060 6.060 6.080 5.970 6.100 418,000 2,526,020 6.0431 2.296 2.296 2.303 2.261 2.311 1,103,497 2.2891 1.85%
2015-09-30 0 5.950 5.940 5.980 5.900 6.280 438,000 2,615,880 5.9723 2.254 2.250 2.265 2.235 2.379 1,156,296 2.2623 -1.82%
2015-09-29 0 6.060 6.000 6.060 5.900 6.070 276,000 1,657,460 6.0053 2.296 2.273 2.296 2.235 2.299 728,625 2.2748 -2.26%
2015-09-25 0 6.200 6.080 6.200 6.000 6.280 470,000 2,861,660 6.0886 2.349 2.303 2.349 2.273 2.379 1,240,774 2.3064 2.31%
2015-09-24 0 6.060 6.060 6.080 6.000 6.220 466,000 2,841,560 6.0978 2.296 2.296 2.303 2.273 2.356 1,230,215 2.3098 -1.30%
2015-09-23 0 6.140 6.130 6.160 6.050 6.390 2,170,000 13,459,620 6.2026 2.326 2.322 2.333 2.292 2.421 5,728,681 2.3495 -4.06%
2015-09-22 0 6.400 6.400 6.430 6.370 6.520 972,000 6,266,880 6.4474 2.424 2.424 2.436 2.413 2.470 2,566,027 2.4423 0.47%
2015-09-21 0 6.370 6.350 6.400 6.240 6.500 644,000 4,114,800 6.3894 2.413 2.405 2.424 2.364 2.462 1,700,125 2.4203 -0.78%
2015-09-18 0 6.420 6.360 6.420 6.280 6.480 1,592,000 10,187,160 6.3990 2.432 2.409 2.432 2.379 2.455 4,202,793 2.4239 3.05%
2015-09-17 0 6.230 6.220 6.260 6.200 6.450 1,234,000 7,795,780 6.3175 2.360 2.356 2.371 2.349 2.443 3,257,693 2.3930 -2.66%
2015-09-16 0 6.400 6.400 6.410 6.100 6.450 2,100,000 13,284,660 6.3260 2.424 2.424 2.428 2.311 2.443 5,543,885 2.3963 5.61%
2015-09-15 0 6.060 6.050 6.090 5.920 6.410 1,698,000 10,474,700 6.1688 2.296 2.292 2.307 2.242 2.428 4,482,627 2.3367 -5.75%
2015-09-14 0 6.430 6.390 6.430 6.330 7.000 3,304,000 22,112,660 6.6927 2.436 2.421 2.436 2.398 2.652 8,722,379 2.5352 -3.60%
2015-09-11 0 6.670 6.670 6.680 6.050 6.830 5,654,000 37,004,140 6.5448 2.527 2.527 2.530 2.292 2.587 14,926,251 2.4791 11.17%
2015-09-10 0 6.000 5.980 6.000 5.940 6.170 1,430,000 8,651,880 6.0503 2.273 2.265 2.273 2.250 2.337 3,775,122 2.2918 -3.07%
2015-09-09 0 6.190 6.200 6.250 6.050 6.350 3,018,000 18,704,220 6.1976 2.345 2.349 2.367 2.292 2.405 7,967,355 2.3476 3.51%
2015-09-08 0 5.980 6.000 6.010 5.600 6.050 2,576,000 15,032,700 5.8357 2.265 2.273 2.277 2.121 2.292 6,800,499 2.2105 4.55%
2015-09-07 0 5.720 5.660 5.700 5.100 5.850 4,122,000 23,077,920 5.5987 2.167 2.144 2.159 1.932 2.216 10,881,855 2.1208 11.28%
2015-09-04 0 5.140 5.150 5.180 5.120 5.600 2,295,500 12,181,120 5.3065 1.947 1.951 1.962 1.939 2.121 6,059,994 2.0101 -4.99%
2015-09-02 0 5.410 5.400 5.410 5.100 6.150 4,332,000 24,690,320 5.6995 2.049 2.045 2.049 1.932 2.330 11,436,243 2.1590 -4.25%
2015-09-01 0 5.650 5.650 5.660 5.600 6.500 4,378,000 26,224,560 5.9901 2.140 2.140 2.144 2.121 2.462 11,557,681 2.2690 -13.34%
2015-08-31 0 6.520 6.480 6.500 6.500 7.620 3,762,000 25,834,400 6.8672 2.470 2.455 2.462 2.462 2.886 9,931,474 2.6013 -14.32%
2015-08-28 0 7.610 7.600 7.610 7.450 8.830 17,484,500 142,410,940 8.1450 2.883 2.879 2.883 2.822 3.345 46,158,124 3.0853 -50.50%
2015-08-27 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 5.823 - - - - 0 - 0.00%
2015-05-28 0 15.50 15.48 15.68 15.10 16.56 5,466,000 87,853,860 16.073 5.823 5.816 5.891 5.673 6.222 14,548,961 6.0385 -1.02%
2015-05-27 0 15.66 15.60 15.66 15.00 15.88 3,966,000 61,384,320 15.478 5.883 5.861 5.883 5.635 5.966 10,556,381 5.8149 3.85%
2015-05-26 0 15.08 15.00 15.10 14.90 15.48 2,764,000 42,078,920 15.224 5.666 5.635 5.673 5.598 5.816 7,356,994 5.7196 1.75%
2015-05-22 0 14.82 14.82 14.84 14.70 15.50 1,091,000 16,313,600 14.953 5.568 5.568 5.575 5.523 5.823 2,903,936 5.6178 -2.50%
2015-05-21 0 15.20 15.20 15.30 14.66 15.40 2,412,000 36,367,360 15.078 5.711 5.711 5.748 5.508 5.786 6,420,068 5.6646 1.47%
2015-05-20 0 14.98 14.96 14.98 14.22 15.64 4,460,000 67,361,440 15.104 5.628 5.620 5.628 5.342 5.876 11,871,271 5.6743 4.03%
2015-05-19 0 14.40 14.40 14.42 14.16 14.60 1,136,000 16,368,960 14.409 5.410 5.410 5.418 5.320 5.485 3,023,714 5.4135 -0.41%
2015-05-18 0 14.46 14.46 14.50 14.12 14.60 1,904,000 27,364,240 14.372 5.433 5.433 5.448 5.305 5.485 5,067,915 5.3995 -1.63%
2015-05-15 0 14.70 14.66 14.72 13.60 14.90 3,804,000 54,551,860 14.341 5.523 5.508 5.530 5.109 5.598 10,125,183 5.3877 6.52%
2015-05-14 0 13.80 13.76 13.80 13.70 14.08 1,596,000 22,190,720 13.904 5.185 5.170 5.185 5.147 5.290 4,248,105 5.2237 1.02%
2015-05-13 0 13.66 13.60 13.66 13.50 13.94 608,000 8,332,360 13.705 5.132 5.109 5.132 5.072 5.237 1,618,326 5.1488 -0.58%
2015-05-12 0 13.74 13.74 13.78 13.64 14.02 1,346,000 18,647,300 13.854 5.162 5.162 5.177 5.125 5.267 3,582,675 5.2049 -0.58%
2015-05-11 0 13.82 13.80 13.84 13.42 14.28 1,372,000 18,904,200 13.779 5.192 5.185 5.200 5.042 5.365 3,651,880 5.1766 -0.58%
2015-05-08 0 13.90 13.92 13.94 12.98 14.00 3,022,000 41,232,840 13.644 5.222 5.230 5.237 4.877 5.260 8,043,718 5.1261 11.02%
2015-05-07 0 12.52 12.60 12.68 12.52 13.10 1,540,000 19,777,080 12.842 4.704 4.734 4.764 4.704 4.922 4,099,049 4.8248 -5.72%
2015-05-06 0 13.28 13.28 13.36 13.06 13.74 732,000 9,859,600 13.469 4.989 4.989 5.019 4.907 5.162 1,948,379 5.0604 -3.49%
2015-05-05 0 13.76 13.80 13.86 12.88 13.90 2,260,000 30,365,280 13.436 5.170 5.185 5.207 4.839 5.222 6,015,487 5.0479 1.18%
2015-05-04 0 13.60 13.58 13.64 13.40 14.00 930,000 12,670,620 13.624 5.109 5.102 5.125 5.034 5.260 2,475,400 5.1186 -2.30%
2015-04-30 0 13.92 13.80 13.94 13.52 14.02 976,000 13,493,560 13.825 5.230 5.185 5.237 5.079 5.267 2,597,839 5.1941 0.14%
2015-04-29 0 13.90 13.84 13.94 13.62 14.16 2,236,000 31,195,400 13.951 5.222 5.200 5.237 5.117 5.320 5,951,606 5.2415 0.29%
2015-04-28 0 13.86 13.72 13.88 13.04 13.88 2,520,000 33,872,480 13.442 5.207 5.155 5.215 4.899 5.215 6,707,534 5.0499 3.43%
2015-04-27 0 13.40 13.36 13.40 13.26 13.98 820,000 11,047,440 13.473 5.034 5.019 5.034 4.982 5.252 2,182,610 5.0616 1.21%
2015-04-24 0 13.24 13.18 13.20 12.70 13.40 848,000 11,120,440 13.114 4.974 4.952 4.959 4.771 5.034 2,257,138 4.9268 -0.60%
2015-04-23 0 13.32 13.32 13.38 13.16 13.90 1,296,000 17,358,300 13.394 5.004 5.004 5.027 4.944 5.222 3,449,589 5.0320 -2.77%
2015-04-22 0 13.70 13.70 13.80 13.34 14.02 2,130,000 29,257,940 13.736 5.147 5.147 5.185 5.012 5.267 5,669,463 5.1606 2.24%
2015-04-21 0 13.40 13.30 13.40 12.74 13.48 1,670,000 21,970,000 13.156 5.034 4.997 5.034 4.786 5.064 4,445,072 4.9426 5.51%
2015-04-20 0 12.70 12.76 12.80 12.52 13.78 3,981,000 52,580,820 13.208 4.771 4.794 4.809 4.704 5.177 10,596,307 4.9622 -7.43%
2015-04-17 0 13.72 13.66 13.72 13.50 14.40 2,729,000 37,901,820 13.889 5.155 5.132 5.155 5.072 5.410 7,263,834 5.2179 -2.97%
2015-04-16 0 14.14 14.12 14.14 13.50 14.44 1,744,000 24,502,880 14.050 5.312 5.305 5.312 5.072 5.425 4,642,040 5.2785 2.76%
2015-04-15 0 13.76 13.76 13.82 13.70 15.04 2,800,800 39,332,068 14.043 5.170 5.170 5.192 5.147 5.650 7,454,945 5.2760 -3.78%
2015-04-14 0 14.30 14.30 14.48 13.98 15.56 4,131,000 61,719,380 14.941 5.372 5.372 5.440 5.252 5.846 10,995,565 5.6131 -6.54%
2015-04-13 0 15.30 15.26 15.30 14.60 15.62 4,649,200 70,546,628 15.174 5.748 5.733 5.748 5.485 5.868 12,374,868 5.7008 3.10%
2015-04-10 0 14.84 14.88 14.90 13.50 15.98 5,662,500 82,707,440 14.606 5.575 5.590 5.598 5.072 6.004 15,071,989 5.4875 -1.07%
2015-04-09 0 15.00 14.98 15.00 13.00 16.20 12,829,600 189,057,840 14.736 5.635 5.628 5.635 4.884 6.086 34,148,802 5.5363 12.61%
2015-04-08 0 13.32 13.32 13.34 11.24 13.60 9,426,000 119,931,880 12.724 5.004 5.004 5.012 4.223 5.109 25,089,372 4.7802 23.56%
2015-04-02 0 10.78 10.78 10.80 9.430 11.40 8,832,800 93,491,904 10.585 4.050 4.050 4.058 3.543 4.283 23,510,440 3.9766 14.32%
2015-04-01 0 9.430 9.400 9.440 9.360 9.690 1,046,000 9,949,900 9.5123 3.543 3.532 3.547 3.517 3.641 2,784,159 3.5738 0.75%
2015-03-31 0 9.360 9.360 9.400 9.350 9.770 2,200,000 20,884,820 9.4931 3.517 3.517 3.532 3.513 3.671 5,855,784 3.5665 0.11%
2015-03-30 0 9.350 9.330 9.350 8.900 9.490 4,060,000 37,869,480 9.3275 3.513 3.505 3.513 3.344 3.565 10,806,583 3.5043 6.98%
2015-03-27 0 8.740 8.710 8.750 8.710 8.800 258,000 2,259,240 8.7567 3.284 3.272 3.287 3.272 3.306 686,724 3.2899 -0.91%
2015-03-26 0 8.820 8.700 8.860 8.670 8.830 662,000 5,786,200 8.7405 3.314 3.269 3.329 3.257 3.317 1,762,059 3.2838 0.57%
2015-03-25 0 8.770 8.690 8.770 8.630 8.870 744,000 6,532,320 8.7800 3.295 3.265 3.295 3.242 3.332 1,980,320 3.2986 1.62%
2015-03-24 0 8.630 8.630 8.700 8.550 8.790 642,000 5,574,940 8.6837 3.242 3.242 3.269 3.212 3.302 1,708,824 3.2624 -1.03%
2015-03-23 0 8.720 8.700 8.720 8.290 8.930 1,576,000 13,721,840 8.7068 3.276 3.269 3.276 3.115 3.355 4,194,871 3.2711 5.19%
2015-03-20 0 8.290 8.240 8.290 8.100 8.550 1,166,000 9,749,760 8.3617 3.115 3.096 3.115 3.043 3.212 3,103,565 3.1415 -0.48%
2015-03-19 0 8.330 8.300 8.330 8.200 8.590 1,455,000 12,157,570 8.3557 3.130 3.118 3.130 3.081 3.227 3,872,802 3.1392 -1.88%
2015-03-18 0 8.490 8.470 8.480 7.920 8.840 4,198,000 35,908,780 8.5538 3.190 3.182 3.186 2.976 3.321 11,173,900 3.2136 7.20%
2015-03-17 0 7.920 7.920 7.940 7.900 8.030 1,264,000 10,057,580 7.9569 2.976 2.976 2.983 2.968 3.017 3,364,414 2.9894 0.64%
2015-03-16 0 7.870 7.860 7.940 7.870 7.980 124,000 980,660 7.9085 2.957 2.953 2.983 2.957 2.998 330,053 2.9712 -1.25%
2015-03-13 0 7.970 7.880 7.980 7.850 8.050 652,000 5,144,780 7.8908 2.994 2.960 2.998 2.949 3.024 1,735,441 2.9645 1.01%
2015-03-12 0 7.890 7.890 7.960 7.830 8.000 290,000 2,293,840 7.9098 2.964 2.964 2.991 2.942 3.006 771,899 2.9717 0.25%
2015-03-11 0 7.870 7.870 7.930 7.870 8.250 400,000 3,225,220 8.0631 2.957 2.957 2.979 2.957 3.099 1,064,688 3.0293 -2.60%
2015-03-10 0 8.080 8.080 8.100 8.000 8.200 778,000 6,282,820 8.0756 3.036 3.036 3.043 3.006 3.081 2,070,818 3.0340 -0.98%
2015-03-09 0 8.160 8.160 8.190 7.920 8.380 1,088,000 8,910,780 8.1901 3.066 3.066 3.077 2.976 3.148 2,895,951 3.0770 -1.09%
2015-03-06 0 8.250 8.200 8.210 7.620 8.350 3,642,500 29,205,490 8.0180 3.099 3.081 3.084 2.863 3.137 9,695,315 3.0123 7.84%
2015-03-05 0 7.650 7.630 7.680 7.630 7.800 318,000 2,445,720 7.6909 2.874 2.867 2.885 2.867 2.930 846,427 2.8895 -1.29%
2015-03-04 0 7.750 7.700 7.750 7.590 7.940 614,000 4,718,920 7.6855 2.912 2.893 2.912 2.852 2.983 1,634,296 2.8874 2.11%
2015-03-03 0 7.590 7.520 7.590 7.500 7.590 320,000 2,413,940 7.5436 2.852 2.825 2.852 2.818 2.852 851,750 2.8341 0.26%
2015-03-02 0 7.570 7.550 7.600 7.530 7.730 456,000 3,466,300 7.6015 2.844 2.837 2.855 2.829 2.904 1,213,744 2.8559 -1.82%
2015-02-27 0 7.710 7.700 7.720 7.670 7.940 1,380,000 10,775,220 7.8081 2.897 2.893 2.900 2.882 2.983 3,673,173 2.9335 -1.41%
2015-02-26 0 7.820 7.820 7.850 7.350 8.080 3,602,000 28,192,460 7.8269 2.938 2.938 2.949 2.761 3.036 9,587,515 2.9405 7.12%
2015-02-25 0 7.300 7.300 7.370 7.220 7.380 238,000 1,737,020 7.2984 2.743 2.743 2.769 2.713 2.773 633,489 2.7420 0.41%
2015-02-24 0 7.270 7.250 7.280 7.120 7.270 412,000 2,976,830 7.2253 2.731 2.724 2.735 2.675 2.731 1,096,629 2.7145 1.25%
2015-02-23 0 7.180 7.180 7.200 7.130 7.250 114,000 822,260 7.2128 2.698 2.698 2.705 2.679 2.724 303,436 2.7098 0.28%
2015-02-18 0 7.160 7.100 7.170 7.000 7.170 178,000 1,253,540 7.0424 2.690 2.667 2.694 2.630 2.694 473,786 2.6458 0.14%
2015-02-17 0 7.150 7.130 7.150 7.020 7.190 301,000 2,144,540 7.1247 2.686 2.679 2.686 2.637 2.701 801,178 2.6767 1.13%
2015-02-16 0 7.070 7.020 7.080 6.900 7.100 582,000 4,062,680 6.9805 2.656 2.637 2.660 2.592 2.667 1,549,121 2.6226 -0.28%
2015-02-13 0 7.090 7.090 7.100 7.010 7.190 584,000 4,153,420 7.1120 2.664 2.664 2.667 2.634 2.701 1,554,444 2.6720 -0.70%
2015-02-12 0 7.140 7.140 7.150 7.110 7.190 186,000 1,329,260 7.1466 2.682 2.682 2.686 2.671 2.701 495,080 2.6849 -0.56%
2015-02-11 0 7.180 7.170 7.180 7.150 7.280 306,000 2,206,060 7.2093 2.698 2.694 2.698 2.686 2.735 814,486 2.7085 -0.28%
2015-02-10 0 7.200 7.230 7.280 7.200 7.320 1,072,000 7,781,520 7.2589 2.705 2.716 2.735 2.705 2.750 2,853,364 2.7271 -0.41%
2015-02-09 0 7.230 7.230 7.270 7.200 7.340 516,000 3,758,120 7.2832 2.716 2.716 2.731 2.705 2.758 1,373,447 2.7363 0.14%
2015-02-06 0 7.220 7.220 7.230 7.200 7.320 186,000 1,352,840 7.2733 2.713 2.713 2.716 2.705 2.750 495,080 2.7326 0.42%
2015-02-05 0 7.190 7.170 7.220 7.170 7.410 230,000 1,661,520 7.2240 2.701 2.694 2.713 2.694 2.784 612,196 2.7140 -0.96%
2015-02-04 0 7.260 7.260 7.280 7.250 7.450 434,000 3,188,340 7.3464 2.728 2.728 2.735 2.724 2.799 1,155,186 2.7600 -0.27%
2015-02-03 0 7.280 7.280 7.340 7.280 7.450 366,000 2,705,300 7.3915 2.735 2.735 2.758 2.735 2.799 974,189 2.7770 -1.36%
2015-02-02 0 7.380 7.350 7.380 7.080 7.500 1,023,080 7,436,159 7.2684 2.773 2.761 2.773 2.660 2.818 2,723,152 2.7307 2.36%
2015-01-30 0 7.210 7.190 7.230 7.150 7.380 768,000 5,568,450 7.2506 2.709 2.701 2.716 2.686 2.773 2,044,201 2.7240 0.14%
2015-01-29 0 7.200 7.190 7.220 7.130 7.320 670,000 4,826,300 7.2034 2.705 2.701 2.713 2.679 2.750 1,783,352 2.7063 -1.64%
2015-01-28 0 7.320 7.320 7.350 7.270 7.550 704,000 5,223,180 7.4193 2.750 2.750 2.761 2.731 2.837 1,873,851 2.7874 -2.40%
2015-01-27 0 7.500 7.500 7.540 7.470 7.680 528,000 3,985,360 7.5480 2.818 2.818 2.833 2.806 2.885 1,405,388 2.8358 -1.32%
2015-01-26 0 7.600 7.580 7.590 7.540 7.740 1,062,000 8,107,520 7.6342 2.855 2.848 2.852 2.833 2.908 2,826,747 2.8681 0.53%
2015-01-23 0 7.560 7.580 7.650 7.530 7.840 972,000 7,417,200 7.6309 2.840 2.848 2.874 2.829 2.945 2,587,192 2.8669 -0.40%
2015-01-22 0 7.590 7.590 7.600 7.470 7.630 786,000 5,937,180 7.5537 2.852 2.852 2.855 2.806 2.867 2,092,112 2.8379 0.93%
2015-01-21 0 7.520 7.520 7.590 7.440 7.780 1,050,000 7,999,560 7.6186 2.825 2.825 2.852 2.795 2.923 2,794,806 2.8623 1.08%
2015-01-20 0 7.440 7.440 7.460 7.300 7.600 906,000 6,796,100 7.5012 2.795 2.795 2.803 2.743 2.855 2,411,518 2.8182 2.20%
2015-01-19 0 7.280 7.270 7.380 7.230 7.760 1,680,000 12,411,000 7.3875 2.735 2.731 2.773 2.716 2.915 4,471,689 2.7755 -6.19%
2015-01-16 0 7.760 7.760 7.830 7.640 8.030 734,000 5,709,740 7.7789 2.915 2.915 2.942 2.870 3.017 1,953,702 2.9225 -2.39%
2015-01-15 0 7.950 7.920 7.990 7.380 8.060 1,428,000 11,095,120 7.7697 2.987 2.976 3.002 2.773 3.028 3,800,936 2.9190 4.47%
2015-01-14 0 7.610 7.580 7.620 7.530 7.740 534,000 4,081,100 7.6425 2.859 2.848 2.863 2.829 2.908 1,421,358 2.8713 -2.06%
2015-01-13 0 7.770 7.740 7.790 7.580 7.940 520,000 4,055,160 7.7984 2.919 2.908 2.927 2.848 2.983 1,384,094 2.9298 0.39%
2015-01-12 0 7.740 7.740 7.780 7.690 8.030 570,000 4,441,380 7.7919 2.908 2.908 2.923 2.889 3.017 1,517,180 2.9274 -3.13%
2015-01-09 0 7.990 7.980 8.020 7.810 8.290 2,684,000 21,574,255 8.0381 3.002 2.998 3.013 2.934 3.115 7,144,056 3.0199 2.30%
2015-01-08 0 7.810 7.810 7.820 7.800 8.480 2,529,000 20,390,780 8.0628 2.934 2.934 2.938 2.930 3.186 6,731,490 3.0292 -6.24%
2015-01-07 0 8.330 8.310 8.320 8.270 8.830 2,138,000 18,229,000 8.5262 3.130 3.122 3.126 3.107 3.317 5,690,757 3.2033 -2.34%
2015-01-06 0 8.530 8.490 8.530 8.100 9.250 9,259,000 81,472,580 8.7993 3.205 3.190 3.205 3.043 3.475 24,644,865 3.3059 -0.12%
2015-01-05 0 8.540 8.490 8.500 6.560 8.650 12,734,000 104,159,730 8.1797 3.208 3.190 3.193 2.465 3.250 33,894,341 3.0731 27.84%
2015-01-02 0 6.680 6.630 6.680 6.500 6.950 628,000 4,175,600 6.6490 2.510 2.491 2.510 2.442 2.611 1,671,560 2.4980 -3.75%
2014-12-31 0 6.940 6.840 6.950 6.810 6.940 60,000 411,320 6.8553 2.607 2.570 2.611 2.558 2.607 159,703 2.5755 2.06%
2014-12-30 0 6.800 6.800 6.880 6.800 6.970 476,000 3,264,880 6.8590 2.555 2.555 2.585 2.555 2.619 1,266,979 2.5769 -0.44%
2014-12-29 0 6.830 6.820 6.950 6.820 7.070 532,000 3,713,600 6.9805 2.566 2.562 2.611 2.562 2.656 1,416,035 2.6225 0.15%
2014-12-24 0 6.820 6.820 6.850 6.790 6.930 52,000 355,400 6.8346 2.562 2.562 2.574 2.551 2.604 138,409 2.5677 -1.59%
2014-12-23 0 6.930 6.830 6.930 6.740 7.100 625,000 4,335,280 6.9364 2.604 2.566 2.604 2.532 2.667 1,663,575 2.6060 3.13%
2014-12-22 0 6.720 6.700 6.770 6.420 6.880 374,000 2,516,690 6.7291 2.525 2.517 2.543 2.412 2.585 995,483 2.5281 2.44%
2014-12-19 0 6.560 6.500 6.560 6.560 6.780 436,000 2,896,400 6.6431 2.465 2.442 2.465 2.465 2.547 1,160,510 2.4958 -2.09%
2014-12-18 0 6.700 6.700 6.790 6.700 7.040 544,000 3,743,780 6.8819 2.517 2.517 2.551 2.517 2.645 1,447,976 2.5855 -1.76%
2014-12-17 0 6.820 6.820 6.880 6.800 7.100 790,000 5,461,400 6.9132 2.562 2.562 2.585 2.555 2.667 2,102,759 2.5973 -4.08%
2014-12-16 0 7.110 7.110 7.200 7.100 7.300 542,000 3,890,310 7.1777 2.671 2.671 2.705 2.667 2.743 1,442,652 2.6966 -3.40%
2014-12-15 0 7.360 7.300 7.430 7.180 7.440 314,000 2,287,380 7.2846 2.765 2.743 2.791 2.698 2.795 835,780 2.7368 -0.14%
2014-12-12 0 7.370 7.370 7.410 7.300 7.410 438,000 3,224,500 7.3619 2.769 2.769 2.784 2.743 2.784 1,165,833 2.7658 -0.41%
2014-12-11 0 7.400 7.380 7.430 7.170 7.790 1,528,000 11,476,680 7.5109 2.780 2.773 2.791 2.694 2.927 4,067,108 2.8218 -0.27%
2014-12-10 0 7.420 7.400 7.420 6.710 7.560 1,755,300 12,761,875 7.2705 2.788 2.780 2.788 2.521 2.840 4,672,117 2.7315 8.80%
2014-12-09 0 6.820 6.820 6.840 6.300 7.780 4,422,000 31,773,160 7.1852 2.562 2.562 2.570 2.367 2.923 11,770,125 2.6995 5.90%
2014-12-08 0 6.440 6.390 6.450 6.400 7.370 3,642,000 24,072,960 6.6098 2.419 2.401 2.423 2.404 2.769 9,693,984 2.4833 -10.18%
2014-12-05 0 7.170 7.120 7.190 7.010 7.520 1,148,000 8,274,860 7.2081 2.694 2.675 2.701 2.634 2.825 3,055,654 2.7080 -4.02%
2014-12-04 0 7.470 7.480 7.660 7.300 7.670 1,222,000 9,177,440 7.5102 2.806 2.810 2.878 2.743 2.882 3,252,622 2.8216 -0.27%
2014-12-03 0 7.490 7.380 7.490 7.100 7.890 1,548,000 11,547,180 7.4594 2.814 2.773 2.814 2.667 2.964 4,120,342 2.8025 -4.10%
2014-12-02 0 7.810 7.800 7.840 7.500 7.940 1,618,000 12,585,300 7.7783 2.934 2.930 2.945 2.818 2.983 4,306,663 2.9223 3.31%
2014-12-01 0 7.560 7.560 7.580 7.440 8.410 2,706,000 20,738,560 7.6639 2.840 2.840 2.848 2.795 3.160 7,202,614 2.8793 -10.21%
2014-11-28 0 8.420 8.400 8.420 8.330 8.910 1,584,000 13,401,100 8.4603 3.163 3.156 3.163 3.130 3.347 4,216,164 3.1785 -4.10%
2014-11-27 0 8.780 8.720 8.780 8.600 9.100 1,388,000 12,253,260 8.8280 3.299 3.276 3.299 3.231 3.419 3,694,467 3.3167 -1.79%
2014-11-26 0 8.940 8.920 8.970 8.820 9.080 1,501,768 13,404,050 8.9255 3.359 3.351 3.370 3.314 3.411 3,997,286 3.3533 -0.56%
2014-11-25 0 8.990 9.150 9.170 8.910 9.390 1,382,000 12,554,660 9.0844 3.378 3.438 3.445 3.347 3.528 3,678,497 3.4130 -3.54%
2014-11-24 0 9.320 9.260 9.320 9.040 9.900 1,038,000 9,640,320 9.2874 3.501 3.479 3.501 3.396 3.719 2,762,865 3.4892 0.11%
2014-11-21 0 9.310 9.300 9.310 9.120 9.410 958,000 8,890,080 9.2798 3.498 3.494 3.498 3.426 3.535 2,549,928 3.4864 1.53%
2014-11-20 0 9.170 9.160 9.170 8.810 9.450 2,298,000 21,069,040 9.1684 3.445 3.441 3.445 3.310 3.550 6,116,632 3.4445 2.92%
2014-11-19 0 8.910 8.900 8.950 8.800 9.480 4,346,000 39,098,800 8.9965 3.347 3.344 3.362 3.306 3.562 11,567,835 3.3800 -3.57%
2014-11-18 0 9.240 9.240 9.260 9.240 10.70 5,423,000 52,851,250 9.7458 3.471 3.471 3.479 3.471 4.020 14,434,507 3.6615 -14.13%
2014-11-17 0 10.76 10.66 10.70 10.60 12.90 5,978,940 67,744,380 11.331 4.042 4.005 4.020 3.982 4.846 15,914,264 4.2568 -13.92%
2014-11-14 0 12.50 12.50 12.56 12.20 13.16 4,008,000 50,429,860 12.582 4.696 4.696 4.719 4.584 4.944 10,668,173 4.7271 -2.65%
2014-11-13 0 12.84 12.82 12.86 12.32 12.96 5,833,800 74,524,618 12.775 4.824 4.816 4.831 4.629 4.869 15,527,942 4.7994 4.22%
2014-11-12 0 12.32 12.32 12.38 11.54 12.50 4,022,000 48,985,700 12.179 4.629 4.629 4.651 4.336 4.696 10,705,437 4.5758 3.88%
2014-11-11 0 11.86 11.84 11.88 11.68 12.60 10,812,000 131,490,520 12.162 4.456 4.448 4.463 4.388 4.734 28,778,516 4.5691 2.42%
2014-11-10 0 11.58 11.58 11.60 10.34 11.80 11,088,620 124,819,166 11.257 4.351 4.351 4.358 3.885 4.433 29,514,801 4.2290 16.27%
2014-11-07 0 9.960 9.910 9.980 9.870 10.30 1,454,000 14,617,440 10.053 3.742 3.723 3.749 3.708 3.870 3,870,141 3.7770 0.61%
2014-11-06 0 9.900 9.800 9.920 9.620 9.910 274,000 2,679,500 9.7792 3.719 3.682 3.727 3.614 3.723 729,311 3.6740 2.70%
2014-11-05 0 9.640 9.640 9.660 9.160 9.990 242,000 2,361,200 9.7570 3.622 3.622 3.629 3.441 3.753 644,136 3.6657 -2.63%
2014-11-04 0 9.900 9.900 9.970 9.460 10.00 398,000 3,886,080 9.7640 3.719 3.719 3.746 3.554 3.757 1,059,365 3.6683 4.76%
2014-11-03 0 9.450 9.440 9.570 9.380 9.670 196,000 1,866,300 9.5219 3.550 3.547 3.595 3.524 3.633 521,697 3.5774 0.11%
2014-10-31 0 9.440 9.380 9.550 9.000 9.500 480,000 4,471,960 9.3166 3.547 3.524 3.588 3.381 3.569 1,277,626 3.5002 4.31%
2014-10-30 0 9.050 9.040 9.080 9.020 9.130 68,000 617,100 9.0750 3.400 3.396 3.411 3.389 3.430 180,997 3.4094 -1.42%
2014-10-29 0 9.180 9.010 9.190 9.020 9.300 184,000 1,678,920 9.1246 3.449 3.385 3.453 3.389 3.494 489,756 3.4281 0.00%
2014-10-28 0 9.180 9.160 9.180 8.750 9.200 729,000 6,512,490 8.9335 3.449 3.441 3.449 3.287 3.456 1,940,394 3.3563 4.32%
2014-10-27 0 8.800 8.750 8.800 7.990 9.100 1,792,300 15,454,045 8.6225 3.306 3.287 3.306 3.002 3.419 4,770,601 3.2394 -6.48%
2014-10-24 0 9.410 9.400 9.470 9.300 9.500 470,000 4,403,040 9.3682 3.535 3.532 3.558 3.494 3.569 1,251,008 3.5196 -0.11%
2014-10-23 0 9.420 9.400 9.450 9.170 9.760 570,000 5,436,960 9.5385 3.539 3.532 3.550 3.445 3.667 1,517,180 3.5836 -2.99%
2014-10-22 0 9.710 9.700 9.750 9.700 10.02 686,000 6,742,500 9.8287 3.648 3.644 3.663 3.644 3.764 1,825,940 3.6926 -2.71%
2014-10-21 0 9.980 9.940 9.990 9.860 10.18 212,000 2,100,100 9.9061 3.749 3.734 3.753 3.704 3.825 564,285 3.7217 0.40%
2014-10-20 0 9.940 9.950 9.970 9.840 10.10 242,000 2,409,540 9.9568 3.734 3.738 3.746 3.697 3.795 644,136 3.7407 0.51%
2014-10-17 0 9.890 9.880 9.970 9.020 10.00 896,000 8,713,700 9.7251 3.716 3.712 3.746 3.389 3.757 2,384,901 3.6537 -1.30%
2014-10-16 0 10.02 10.00 10.10 9.960 10.10 102,000 1,020,440 10.004 3.764 3.757 3.795 3.742 3.795 271,495 3.7586 -0.79%
2014-10-15 0 10.10 10.26 10.28 9.960 10.26 614,000 6,166,640 10.043 3.795 3.855 3.862 3.742 3.855 1,634,296 3.7733 0.20%
2014-10-14 0 10.08 10.08 10.10 10.00 10.26 354,000 3,595,840 10.158 3.787 3.787 3.795 3.757 3.855 942,249 3.8162 -1.56%
2014-10-13 0 10.24 10.24 10.28 10.08 10.44 422,000 4,315,520 10.226 3.847 3.847 3.862 3.787 3.922 1,123,246 3.8420 -1.92%
2014-10-10 0 10.44 10.40 10.44 10.20 10.60 1,180,000 12,266,760 10.396 3.922 3.907 3.922 3.832 3.982 3,140,829 3.9056 0.38%
2014-10-09 0 10.40 10.38 10.42 10.26 10.64 1,088,000 11,338,640 10.422 3.907 3.900 3.915 3.855 3.997 2,895,951 3.9153 0.39%
2014-10-08 0 10.36 10.34 10.36 10.00 10.38 930,000 9,520,120 10.237 3.892 3.885 3.892 3.757 3.900 2,475,400 3.8459 0.78%
2014-10-07 0 10.28 10.22 10.28 10.16 10.28 268,000 2,743,800 10.238 3.862 3.840 3.862 3.817 3.862 713,341 3.8464 0.19%
2014-10-06 0 10.26 10.16 10.26 10.06 10.42 642,500 6,594,240 10.263 3.855 3.817 3.855 3.780 3.915 1,710,155 3.8559 3.22%
2014-10-03 0 9.940 9.940 9.970 9.600 10.10 870,000 8,531,640 9.8065 3.734 3.734 3.746 3.607 3.795 2,315,696 3.6843 -0.60%
2014-09-30 0 10.00 10.00 10.10 9.760 10.20 842,000 8,376,680 9.9486 3.757 3.757 3.795 3.667 3.832 2,241,168 3.7376 0.70%
2014-09-29 0 9.930 9.890 9.940 9.640 10.04 920,000 9,094,760 9.8856 3.731 3.716 3.734 3.622 3.772 2,448,782 3.7140 -3.03%
2014-09-26 0 10.24 10.14 10.24 10.04 10.28 798,000 8,120,240 10.176 3.847 3.810 3.847 3.772 3.862 2,124,052 3.8230 1.19%
2014-09-25 0 10.12 10.08 10.16 10.08 10.88 3,720,000 39,271,880 10.557 3.802 3.787 3.817 3.787 4.088 9,901,598 3.9662 -2.50%
2014-09-24 0 10.38 10.42 10.50 9.870 10.48 1,236,000 12,577,280 10.176 3.900 3.915 3.945 3.708 3.937 3,289,886 3.8230 4.74%
2014-09-23 0 9.910 9.900 9.920 9.900 10.02 432,000 4,291,060 9.9330 3.723 3.719 3.727 3.719 3.764 1,149,863 3.7318 -1.49%
2014-09-22 0 10.06 10.02 10.06 9.900 10.18 648,000 6,522,220 10.065 3.780 3.764 3.780 3.719 3.825 1,724,794 3.7814 0.20%
2014-09-19 0 10.04 10.04 10.06 9.980 10.12 826,000 8,302,840 10.052 3.772 3.772 3.780 3.749 3.802 2,198,581 3.7765 -0.79%
2014-09-18 0 10.12 10.06 10.14 9.550 10.18 1,016,000 10,167,680 10.008 3.802 3.780 3.810 3.588 3.825 2,704,307 3.7598 2.22%
2014-09-17 0 9.900 9.850 9.900 9.530 9.950 800,000 7,877,360 9.8467 3.719 3.701 3.719 3.580 3.738 2,129,376 3.6994 2.80%
2014-09-16 0 9.630 9.590 9.640 9.400 10.12 1,014,000 9,807,260 9.6719 3.618 3.603 3.622 3.532 3.802 2,698,984 3.6337 -4.84%
2014-09-15 0 10.12 10.10 10.12 10.06 10.38 968,000 9,864,760 10.191 3.802 3.795 3.802 3.780 3.900 2,576,545 3.8287 -1.56%
2014-09-12 0 10.28 10.26 10.30 10.06 10.46 2,290,000 23,619,200 10.314 3.862 3.855 3.870 3.780 3.930 6,095,339 3.8750 1.78%
2014-09-11 0 10.10 10.04 10.12 10.00 10.32 840,000 8,478,160 10.093 3.795 3.772 3.802 3.757 3.877 2,235,845 3.7919 -0.98%
2014-09-10 0 10.20 10.18 10.20 10.02 10.36 4,116,500 42,109,820 10.230 3.832 3.825 3.832 3.764 3.892 10,956,970 3.8432 3.66%
2014-09-08 0 9.840 9.830 9.950 9.760 9.990 630,000 6,229,140 9.8875 3.697 3.693 3.738 3.667 3.753 1,676,884 3.7147 -0.20%
2014-09-05 0 9.860 9.850 9.920 9.680 10.10 1,634,500 16,056,700 9.8236 3.704 3.701 3.727 3.637 3.795 4,350,581 3.6907 -1.60%
2014-09-04 0 10.02 10.00 10.02 9.910 10.14 1,054,000 10,527,040 9.9877 3.764 3.757 3.764 3.723 3.810 2,805,453 3.7523 0.20%
2014-09-03 0 10.00 9.920 10.08 9.520 10.30 2,762,000 27,193,240 9.8455 3.757 3.727 3.787 3.577 3.870 7,351,670 3.6989 4.71%
2014-09-02 0 9.550 9.550 9.560 8.860 9.560 1,716,000 15,985,620 9.3156 3.588 3.588 3.592 3.329 3.592 4,567,511 3.4999 6.94%
2014-09-01 0 8.930 8.920 8.950 8.810 9.100 302,000 2,688,930 8.9037 3.355 3.351 3.362 3.310 3.419 803,839 3.3451 0.11%
2014-08-29 0 8.920 8.860 8.920 8.770 8.990 898,000 7,974,660 8.8805 3.351 3.329 3.351 3.295 3.378 2,390,224 3.3364 1.71%
2014-08-28 0 8.770 8.750 8.780 8.600 8.900 684,000 5,992,900 8.7615 3.295 3.287 3.299 3.231 3.344 1,820,616 3.2917 -1.02%
2014-08-27 0 8.860 8.830 8.850 8.780 9.180 1,002,000 8,933,260 8.9154 3.329 3.317 3.325 3.299 3.449 2,667,043 3.3495 -0.78%
2014-08-26 0 8.930 8.880 8.950 8.600 9.050 1,518,000 13,439,580 8.8535 3.355 3.336 3.362 3.231 3.400 4,040,491 3.3262 2.64%
2014-08-25 0 8.700 8.690 8.700 8.500 9.400 2,538,000 22,172,380 8.7362 3.269 3.265 3.269 3.193 3.532 6,755,445 3.2821 -5.84%
2014-08-22 0 9.240 9.200 9.250 9.110 9.500 1,320,000 12,206,740 9.2475 3.471 3.456 3.475 3.423 3.569 3,513,470 3.4743 -2.22%
2014-08-21 0 9.450 9.400 9.480 9.260 9.600 888,000 8,329,340 9.3799 3.550 3.532 3.562 3.479 3.607 2,363,607 3.5240 -1.36%
2014-08-20 0 9.580 9.570 9.600 9.540 9.890 714,000 6,907,960 9.6750 3.599 3.595 3.607 3.584 3.716 1,900,468 3.6349 -1.74%
2014-08-19 0 9.750 9.750 9.800 9.700 9.940 378,000 3,714,160 9.8258 3.663 3.663 3.682 3.644 3.734 1,006,130 3.6915 -1.02%
2014-08-18 0 9.850 9.800 9.850 9.800 10.20 918,000 9,098,700 9.9114 3.701 3.682 3.701 3.682 3.832 2,443,459 3.7237 -1.10%
2014-08-15 0 9.960 9.960 9.970 9.840 10.10 876,000 8,760,780 10.001 3.742 3.742 3.746 3.697 3.795 2,331,667 3.7573 0.50%
2014-08-14 0 9.910 9.910 9.950 9.800 10.32 2,191,000 21,967,210 10.026 3.723 3.723 3.738 3.682 3.877 5,831,828 3.7668 1.02%
2014-08-13 0 9.810 9.810 9.830 9.720 9.880 724,000 7,096,780 9.8022 3.686 3.686 3.693 3.652 3.712 1,927,085 3.6826 1.03%
2014-08-12 0 9.710 9.720 9.760 9.700 9.990 701,000 6,839,700 9.7571 3.648 3.652 3.667 3.644 3.753 1,865,866 3.6657 -1.12%
2014-08-11 0 9.820 9.740 9.840 9.250 10.14 1,347,000 13,404,880 9.9517 3.689 3.659 3.697 3.475 3.810 3,585,337 3.7388 1.55%
2014-08-08 0 9.670 9.610 9.680 9.500 9.730 412,000 3,963,540 9.6202 3.633 3.610 3.637 3.569 3.656 1,096,629 3.6143 0.42%
2014-08-07 0 9.630 9.570 9.640 9.530 9.860 1,088,000 10,528,780 9.6772 3.618 3.595 3.622 3.580 3.704 2,895,951 3.6357 -2.53%
2014-08-06 0 9.880 9.880 9.950 9.700 10.20 1,252,000 12,419,750 9.9199 3.712 3.712 3.738 3.644 3.832 3,332,473 3.7269 -1.20%
2014-08-05 0 10.00 10.00 10.04 9.370 10.06 3,258,000 32,216,150 9.8883 3.757 3.757 3.772 3.520 3.780 8,671,883 3.7150 7.30%
2014-08-04 0 9.320 9.300 9.330 9.220 9.590 1,092,000 10,291,430 9.4244 3.501 3.494 3.505 3.464 3.603 2,906,598 3.5407 1.08%
2014-08-01 0 9.220 9.190 9.220 9.200 9.640 1,732,000 16,235,280 9.3737 3.464 3.453 3.464 3.456 3.622 4,610,099 3.5217 -5.44%
2014-07-31 0 9.750 9.730 9.740 9.480 9.920 1,638,000 15,859,100 9.6820 3.663 3.656 3.659 3.562 3.727 4,359,897 3.6375 -0.81%
2014-07-30 0 9.830 9.850 9.860 9.700 10.34 2,136,000 21,324,990 9.9836 3.693 3.701 3.704 3.644 3.885 5,685,434 3.7508 -3.44%
2014-07-29 0 10.18 10.18 10.22 10.04 10.24 1,258,000 12,781,440 10.160 3.825 3.825 3.840 3.772 3.847 3,348,444 3.8171 0.00%
2014-07-28 0 10.18 10.18 10.20 10.16 10.54 2,525,000 26,004,940 10.299 3.825 3.825 3.832 3.817 3.960 6,720,843 3.8693 0.99%
2014-07-25 0 10.08 10.02 10.12 10.00 10.28 1,592,000 16,161,520 10.152 3.787 3.764 3.802 3.757 3.862 4,237,458 3.8140 0.40%
2014-07-24 0 10.04 9.990 10.06 9.850 10.30 1,390,000 14,010,140 10.079 3.772 3.753 3.780 3.701 3.870 3,699,791 3.7867 -1.38%
2014-07-23 0 10.18 10.18 10.20 9.750 10.70 4,424,000 44,645,580 10.092 3.825 3.825 3.832 3.663 4.020 11,775,449 3.7914 4.84%
2014-07-22 0 9.710 9.680 9.700 9.500 9.830 3,500,000 33,650,280 9.6144 3.648 3.637 3.644 3.569 3.693 9,316,020 3.6121 2.21%
2014-07-21 0 9.500 9.500 9.510 9.180 10.38 7,349,300 70,515,510 9.5949 3.569 3.569 3.573 3.449 3.900 19,561,778 3.6048 -7.23%
2014-07-18 0 10.24 10.20 10.24 10.16 10.76 2,400,000 24,987,280 10.411 3.847 3.832 3.847 3.817 4.042 6,388,128 3.9115 -2.85%
2014-07-17 0 10.54 10.50 10.54 9.940 10.58 2,185,000 22,566,520 10.328 3.960 3.945 3.960 3.734 3.975 5,815,858 3.8802 3.74%
2014-07-16 0 10.16 10.12 10.16 10.06 11.02 5,214,405 54,018,794 10.360 3.817 3.802 3.817 3.780 4.140 13,879,286 3.8920 -6.96%
2014-07-15 0 10.92 10.90 10.92 10.66 11.50 5,575,100 61,068,560 10.954 4.103 4.095 4.103 4.005 4.321 14,839,355 4.1153 0.74%
2014-07-14 0 10.84 10.76 10.78 9.750 10.88 5,259,000 55,522,988 10.558 4.073 4.042 4.050 3.663 4.088 13,997,985 3.9665 11.75%
2014-07-11 0 9.700 9.690 9.710 9.180 9.850 4,266,000 41,020,960 9.6158 3.644 3.641 3.648 3.449 3.701 11,354,897 3.6126 3.74%
2014-07-10 0 9.350 9.250 9.360 9.120 9.440 3,018,000 28,098,800 9.3104 3.513 3.475 3.517 3.426 3.547 8,033,071 3.4979 2.75%
2014-07-09 0 9.100 9.070 9.100 8.620 9.470 3,923,000 35,675,560 9.0939 3.419 3.408 3.419 3.239 3.558 10,441,927 3.4166 0.55%
2014-07-08 0 9.050 9.050 9.080 8.880 9.290 3,653,200 33,256,978 9.1035 3.400 3.400 3.411 3.336 3.490 9,723,795 3.4202 1.12%
2014-07-07 0 8.950 8.890 8.930 8.080 8.980 3,613,600 31,716,837 8.7771 3.362 3.340 3.355 3.036 3.374 9,618,391 3.2975 9.28%
2014-07-04 0 8.190 8.190 8.200 8.040 8.320 1,026,000 8,346,100 8.1346 3.077 3.077 3.081 3.021 3.126 2,730,925 3.0561 0.24%
2014-07-03 0 8.170 8.140 8.190 7.890 8.260 1,764,235 14,290,547 8.1001 3.069 3.058 3.077 2.964 3.103 4,695,899 3.0432 1.75%
2014-07-02 0 8.130 8.110 8.160 7.280 8.360 6,047,405 48,531,059 8.0251 3.017 3.009 3.028 2.701 3.102 16,298,577 2.9776 9.86%
2014-06-30 0 7.400 7.360 7.400 7.300 7.690 1,112,000 8,310,280 7.4733 2.746 2.731 2.746 2.709 2.853 2,996,991 2.7729 -0.94%
2014-06-27 0 7.470 7.480 7.500 7.340 7.720 2,364,000 17,691,920 7.4839 2.772 2.775 2.783 2.723 2.864 6,371,301 2.7768 -2.86%
2014-06-26 0 7.690 7.690 7.730 7.600 7.920 1,724,000 13,376,280 7.7589 2.853 2.853 2.868 2.820 2.939 4,646,414 2.8788 -0.90%
2014-06-25 0 7.760 7.750 7.760 7.440 8.080 3,336,000 25,491,340 7.6413 2.879 2.876 2.879 2.761 2.998 8,990,972 2.8352 -2.02%
2014-06-24 0 7.920 7.850 7.920 7.740 8.110 6,940,000 55,016,020 7.9274 2.939 2.913 2.939 2.872 3.009 18,704,241 2.9414 3.13%
2014-06-23 0 7.680 7.670 7.680 6.750 8.010 10,990,000 81,723,460 7.4362 2.850 2.846 2.850 2.505 2.972 29,619,540 2.7591 14.46%
2014-06-20 0 6.710 6.690 6.700 6.410 6.810 2,548,000 16,999,280 6.6716 2.490 2.482 2.486 2.378 2.527 6,867,206 2.4754 3.71%
2014-06-19 0 6.470 6.470 6.490 6.410 6.800 2,478,000 16,256,940 6.5605 2.401 2.401 2.408 2.378 2.523 6,678,546 2.4342 -2.85%
2014-06-18 0 6.660 6.670 6.680 6.410 6.930 4,368,000 29,312,160 6.7107 2.471 2.475 2.479 2.378 2.571 11,772,352 2.4899 2.46%
2014-06-17 0 6.500 6.490 6.500 6.500 7.280 10,520,000 71,498,840 6.7965 2.412 2.408 2.412 2.412 2.701 28,352,827 2.5218 -8.32%
2014-06-16 0 7.090 7.080 7.100 5.940 7.190 13,462,000 89,108,560 6.6193 2.631 2.627 2.634 2.204 2.668 36,281,915 2.4560 17.58%
2014-06-13 0 6.030 6.000 6.030 5.800 6.480 15,046,000 93,157,620 6.1915 2.237 2.226 2.237 2.152 2.404 40,551,010 2.2973 1.34%
2014-06-12 0 5.950 5.910 5.930 5.080 6.090 10,060,000 54,732,740 5.4406 2.208 2.193 2.200 1.885 2.260 27,113,064 2.0187 14.42%
2014-06-11 0 5.200 5.190 5.230 4.650 5.350 5,350,000 27,141,600 5.0732 1.929 1.926 1.941 1.725 1.985 14,418,975 1.8824 10.64%
2014-06-10 0 4.700 4.690 4.720 4.660 4.790 978,000 4,624,160 4.7282 1.744 1.740 1.751 1.729 1.777 2,635,843 1.7543 1.73%
2014-06-09 0 4.620 4.610 4.620 4.500 4.650 1,000,000 4,605,100 4.6051 1.714 1.710 1.714 1.670 1.725 2,695,136 1.7087 4.29%
2014-06-06 0 4.430 4.420 4.480 4.400 4.500 294,000 1,309,000 4.4524 1.644 1.640 1.662 1.633 1.670 792,370 1.6520 -0.67%
2014-06-05 0 4.460 4.440 4.460 4.400 4.460 194,000 859,580 4.4308 1.655 1.647 1.655 1.633 1.655 522,856 1.6440 2.06%
2014-06-04 0 4.370 4.370 4.400 4.320 4.540 684,000 2,996,680 4.3811 1.621 1.621 1.633 1.603 1.685 1,843,473 1.6256 -3.74%
2014-06-03 0 4.540 4.540 4.570 4.520 4.570 328,000 1,490,540 4.5443 1.685 1.685 1.696 1.677 1.696 884,004 1.6861 0.22%
2014-05-30 0 4.530 4.530 4.540 4.480 4.770 2,242,000 10,271,320 4.5813 1.681 1.681 1.685 1.662 1.770 6,042,494 1.6998 3.19%
2014-05-29 0 4.390 4.380 4.430 4.390 4.490 602,000 2,674,540 4.4428 1.629 1.625 1.644 1.629 1.666 1,622,472 1.6484 -2.23%
2014-05-28 0 4.490 4.450 4.490 4.280 4.500 2,176,000 9,705,620 4.4603 1.666 1.651 1.666 1.588 1.670 5,864,615 1.6549 4.66%
2014-05-27 0 4.290 4.260 4.290 4.220 4.340 304,000 1,297,860 4.2693 1.592 1.581 1.592 1.566 1.610 819,321 1.5841 1.18%
2014-05-26 0 4.240 4.240 4.270 4.220 4.280 456,000 1,934,160 4.2416 1.573 1.573 1.584 1.566 1.588 1,228,982 1.5738 -1.62%
2014-05-23 0 4.310 4.300 4.310 4.200 4.330 640,000 2,727,900 4.2623 1.599 1.595 1.599 1.558 1.607 1,724,887 1.5815 1.17%
2014-05-22 0 4.260 4.250 4.260 4.200 4.290 296,000 1,254,330 4.2376 1.581 1.577 1.581 1.558 1.592 797,760 1.5723 1.43%
2014-05-21 0 4.200 4.200 4.220 4.200 4.300 390,000 1,647,980 4.2256 1.558 1.558 1.566 1.558 1.595 1,051,103 1.5679 -1.87%
2014-05-20 0 4.280 4.250 4.280 4.230 4.460 1,646,000 7,133,820 4.3340 1.588 1.577 1.588 1.569 1.655 4,436,193 1.6081 -1.15%
2014-05-19 0 4.330 4.320 4.330 4.220 4.350 938,000 4,034,020 4.3007 1.607 1.603 1.607 1.566 1.614 2,528,037 1.5957 1.41%
2014-05-16 0 4.270 4.240 4.280 4.070 4.290 2,108,000 8,845,220 4.1960 1.584 1.573 1.588 1.510 1.592 5,681,346 1.5569 2.89%
2014-05-15 0 4.150 4.150 4.180 4.000 4.250 1,358,235 5,591,743 4.1169 1.540 1.540 1.551 1.484 1.577 3,660,628 1.5275 3.49%
2014-05-14 0 4.010 4.000 4.010 3.920 4.120 1,474,000 5,944,040 4.0326 1.488 1.484 1.488 1.454 1.529 3,972,630 1.4962 0.75%
2014-05-13 0 3.980 3.950 3.980 3.880 4.040 1,098,000 4,304,360 3.9202 1.477 1.466 1.477 1.440 1.499 2,959,259 1.4545 0.51%
2014-05-12 0 3.960 3.950 3.980 3.810 4.100 1,344,000 5,355,320 3.9846 1.469 1.466 1.477 1.414 1.521 3,622,262 1.4784 1.54%
2014-05-09 0 3.900 3.890 3.900 3.840 3.970 552,000 2,137,320 3.8720 1.447 1.443 1.447 1.425 1.473 1,487,715 1.4366 0.00%
2014-05-08 0 3.900 3.880 3.900 3.890 4.050 1,810,000 7,190,940 3.9729 1.447 1.440 1.447 1.443 1.503 4,878,195 1.4741 2.63%
2014-05-07 0 3.800 3.780 3.810 3.800 3.990 784,000 3,046,160 3.8854 1.410 1.403 1.414 1.410 1.480 2,112,986 1.4416 -2.81%
2014-05-05 0 3.910 3.900 3.920 3.790 4.030 1,308,000 5,144,800 3.9333 1.451 1.447 1.454 1.406 1.495 3,525,237 1.4594 1.82%
2014-05-02 0 3.840 3.840 3.870 3.800 3.970 312,000 1,204,700 3.8612 1.425 1.425 1.436 1.410 1.473 840,882 1.4327 1.59%
2014-04-30 0 3.780 3.770 3.780 3.750 4.250 3,279,000 13,120,690 4.0014 1.403 1.399 1.403 1.391 1.577 8,837,350 1.4847 3.85%
2014-04-29 0 3.640 3.640 3.670 3.610 3.670 854,000 3,093,460 3.6223 1.351 1.351 1.362 1.339 1.362 2,301,646 1.3440 -0.55%
2014-04-28 0 3.660 3.650 3.670 3.630 3.800 840,000 3,074,740 3.6604 1.358 1.354 1.362 1.347 1.410 2,263,914 1.3582 -2.66%
2014-04-25 0 3.760 3.750 3.790 3.740 3.890 1,364,000 5,201,380 3.8133 1.395 1.391 1.406 1.388 1.443 3,676,165 1.4149 -3.59%
2014-04-24 0 3.900 3.900 3.910 3.870 4.020 992,000 3,911,400 3.9429 1.447 1.447 1.451 1.436 1.492 2,673,575 1.4630 -0.76%
2014-04-23 0 3.930 3.910 3.970 3.830 4.070 1,656,000 6,509,000 3.9306 1.458 1.451 1.473 1.421 1.510 4,463,145 1.4584 -2.96%
2014-04-22 0 4.050 4.050 4.060 3.920 4.090 2,936,000 11,809,920 4.0225 1.503 1.503 1.506 1.454 1.518 7,912,918 1.4925 -0.74%
2014-04-17 0 4.080 4.060 4.100 4.050 4.200 1,846,000 7,542,840 4.0860 1.514 1.506 1.521 1.503 1.558 4,975,220 1.5161 -0.97%
2014-04-16 0 4.120 4.140 4.150 4.070 4.270 1,678,000 6,961,000 4.1484 1.529 1.536 1.540 1.510 1.584 4,522,438 1.5392 -0.96%
2014-04-15 0 4.160 4.160 4.190 4.050 4.540 4,932,000 21,267,540 4.3122 1.544 1.544 1.555 1.503 1.685 13,292,409 1.6000 -8.37%
2014-04-14 0 4.540 4.550 4.570 4.460 4.910 7,358,202 34,585,974 4.7003 1.685 1.688 1.696 1.655 1.822 19,831,352 1.7440 0.00%
2014-04-11 0 4.540 4.510 4.530 4.290 5.440 30,179,000 151,033,810 5.0046 1.685 1.673 1.681 1.592 2.018 81,336,497 1.8569 -11.33%
2014-04-10 0 5.120 5.110 5.120 3.120 5.830 38,350,000 187,904,000 4.8997 1.900 1.896 1.900 1.158 2.163 103,358,450 1.8180 64.63%
2014-04-09 0 3.110 3.090 3.110 3.090 3.150 150,000 467,220 3.1148 1.154 1.147 1.154 1.147 1.169 404,270 1.1557 -0.32%
2014-04-08 0 3.120 3.100 3.130 3.070 3.150 144,000 447,220 3.1057 1.158 1.150 1.161 1.139 1.169 388,100 1.1523 0.65%
2014-04-07 0 3.100 3.050 3.120 3.100 3.190 186,000 586,940 3.1556 1.150 1.132 1.158 1.150 1.184 501,295 1.1708 -0.32%
2014-04-04 0 3.110 3.110 3.150 3.100 3.120 48,000 149,400 3.1125 1.154 1.154 1.169 1.150 1.158 129,367 1.1549 0.97%
2014-04-03 0 3.080 3.080 3.090 3.050 3.100 106,000 327,820 3.0926 1.143 1.143 1.147 1.132 1.150 285,684 1.1475 1.65%
2014-04-02 0 3.030 3.020 3.050 2.940 3.030 760,000 2,261,700 2.9759 1.124 1.121 1.132 1.091 1.124 2,048,303 1.1042 0.66%
2014-04-01 0 3.010 2.980 3.020 2.950 3.060 62,000 184,320 2.9729 1.117 1.106 1.121 1.095 1.135 167,098 1.1031 -0.33%
2014-03-31 0 3.020 3.000 3.040 3.000 3.020 32,000 96,040 3.0013 1.121 1.113 1.128 1.113 1.121 86,244 1.1136 1.68%
2014-03-28 0 2.970 2.970 2.990 2.970 2.990 390,000 1,160,700 2.9762 1.102 1.102 1.109 1.102 1.109 1,051,103 1.1043 -1.66%
2014-03-27 0 3.020 3.000 3.020 3.000 3.070 262,000 791,020 3.0192 1.121 1.113 1.121 1.113 1.139 706,126 1.1202 -2.58%
2014-03-26 0 3.100 3.030 3.120 3.000 3.110 634,000 1,944,860 3.0676 1.150 1.124 1.158 1.113 1.154 1,708,716 1.1382 -0.96%
2014-03-25 0 3.130 3.100 3.140 3.140 3.150 10,000 31,460 3.1460 1.161 1.150 1.165 1.165 1.169 26,951 1.1673 -1.26%
2014-03-24 0 3.170 3.060 3.180 3.110 3.200 132,000 414,000 3.1364 1.176 1.135 1.180 1.154 1.187 355,758 1.1637 1.28%
2014-03-21 0 3.130 3.070 3.140 3.060 3.140 76,000 236,800 3.1158 1.161 1.139 1.165 1.135 1.165 204,830 1.1561 2.62%
2014-03-20 0 3.050 3.050 3.090 2.940 3.090 126,000 377,340 2.9948 1.132 1.132 1.147 1.091 1.147 339,587 1.1112 4.45%
2014-03-19 0 2.920 2.920 3.020 2.900 3.070 918,000 2,697,980 2.9390 1.083 1.083 1.121 1.076 1.139 2,474,134 1.0905 -3.63%
2014-03-18 0 3.030 3.030 3.060 3.030 3.100 22,000 67,480 3.0673 1.124 1.124 1.135 1.124 1.150 59,293 1.1381 -0.98%
2014-03-17 0 3.060 3.060 3.100 - - 0 0 - 1.135 1.135 1.150 - - 0 - 0.00%
2014-03-14 0 3.060 3.030 3.060 3.000 3.100 297,400 910,608 3.0619 1.135 1.124 1.135 1.113 1.150 801,533 1.1361 -2.24%
2014-03-13 0 3.130 3.120 3.130 3.070 3.150 264,000 821,840 3.1130 1.161 1.158 1.161 1.139 1.169 711,516 1.1551 -0.63%
2014-03-12 0 3.150 3.110 3.200 3.150 3.210 308,000 981,880 3.1879 1.169 1.154 1.187 1.169 1.191 830,102 1.1828 -2.48%
2014-03-11 0 3.230 3.220 3.250 3.200 3.270 77,500 252,025 3.2519 1.198 1.195 1.206 1.187 1.213 208,873 1.2066 0.00%
2014-03-10 0 3.230 3.230 3.260 3.220 3.300 308,000 1,002,540 3.2550 1.198 1.198 1.210 1.195 1.224 830,102 1.2077 -2.42%
2014-03-07 0 3.310 3.310 3.330 3.300 3.340 10,000 33,320 3.3320 1.228 1.228 1.236 1.224 1.239 26,951 1.2363 0.00%
2014-03-06 0 3.310 3.290 3.310 3.240 3.400 1,124,000 3,774,800 3.3584 1.228 1.221 1.228 1.202 1.262 3,029,332 1.2461 2.80%
2014-03-05 0 3.220 3.190 3.220 3.190 3.300 434,000 1,397,500 3.2200 1.195 1.184 1.195 1.184 1.224 1,169,689 1.1948 -1.53%
2014-03-04 0 3.270 3.160 3.280 3.200 3.280 42,000 137,180 3.2662 1.213 1.172 1.217 1.187 1.217 113,196 1.2119 0.00%
2014-03-03 0 3.270 3.250 3.270 3.230 3.280 90,000 294,300 3.2700 1.213 1.206 1.213 1.198 1.217 242,562 1.2133 1.24%
2014-02-28 0 3.230 3.210 3.230 3.160 3.340 422,000 1,357,160 3.2160 1.198 1.191 1.198 1.172 1.239 1,137,347 1.1933 -2.12%
2014-02-27 0 3.300 3.260 3.300 3.240 3.360 274,000 897,300 3.2748 1.224 1.210 1.224 1.202 1.247 738,467 1.2151 2.17%
2014-02-26 0 3.230 3.230 3.240 3.230 3.350 600,000 1,971,400 3.2857 1.198 1.198 1.202 1.198 1.243 1,617,081 1.2191 -3.58%
2014-02-25 0 3.350 3.350 3.380 3.280 3.400 410,000 1,370,280 3.3421 1.243 1.243 1.254 1.217 1.262 1,105,006 1.2401 -1.47%
2014-02-24 0 3.400 3.380 3.400 3.320 3.400 1,548,000 5,215,660 3.3693 1.262 1.254 1.262 1.232 1.262 4,172,070 1.2501 0.00%
2014-02-21 0 3.400 3.400 3.430 3.370 3.400 270,000 915,160 3.3895 1.262 1.262 1.273 1.250 1.262 727,687 1.2576 0.59%
2014-02-20 0 3.380 3.360 3.380 3.350 3.400 134,000 450,600 3.3627 1.254 1.247 1.254 1.243 1.262 361,148 1.2477 0.00%
2014-02-19 0 3.380 3.330 3.380 3.340 3.420 766,000 2,593,380 3.3856 1.254 1.236 1.254 1.239 1.269 2,064,474 1.2562 -0.59%
2014-02-18 0 3.400 3.380 3.400 3.350 3.500 796,000 2,748,740 3.4532 1.262 1.254 1.262 1.243 1.299 2,145,328 1.2813 0.00%
2014-02-17 0 3.400 3.320 3.400 3.250 3.400 772,000 2,584,100 3.3473 1.262 1.232 1.262 1.206 1.262 2,080,645 1.2420 1.19%
2014-02-14 0 3.360 3.360 3.380 3.360 3.400 234,000 793,300 3.3902 1.247 1.247 1.254 1.247 1.262 630,662 1.2579 -1.18%
2014-02-13 0 3.400 3.340 3.400 3.340 3.450 370,000 1,259,660 3.4045 1.262 1.239 1.262 1.239 1.280 997,200 1.2632 -2.02%
2014-02-12 0 3.470 3.450 3.470 3.380 3.480 612,000 2,115,920 3.4574 1.288 1.280 1.288 1.254 1.291 1,649,423 1.2828 2.36%
2014-02-11 0 3.390 3.390 3.400 3.380 3.450 284,000 974,360 3.4308 1.258 1.258 1.262 1.254 1.280 765,419 1.2730 0.59%
2014-02-10 0 3.370 3.370 3.390 3.360 3.400 480,000 1,626,720 3.3890 1.250 1.250 1.258 1.247 1.262 1,293,665 1.2575 -0.88%
2014-02-07 0 3.400 3.370 3.410 3.370 3.420 716,000 2,427,260 3.3900 1.262 1.250 1.265 1.250 1.269 1,929,717 1.2578 1.49%
2014-02-06 0 3.350 3.350 3.390 3.200 3.370 442,000 1,465,960 3.3167 1.243 1.243 1.258 1.187 1.250 1,191,250 1.2306 2.76%
2014-02-05 0 3.260 3.250 3.290 3.200 3.260 486,000 1,579,360 3.2497 1.210 1.206 1.221 1.187 1.210 1,309,836 1.2058 0.31%
2014-02-04 0 3.250 3.250 3.260 3.120 3.270 728,000 2,353,120 3.2323 1.206 1.206 1.210 1.158 1.213 1,962,059 1.1993 0.31%
2014-01-30 0 3.240 3.210 3.240 3.200 3.240 352,000 1,129,600 3.2091 1.202 1.191 1.202 1.187 1.202 948,688 1.1907 -0.92%
2014-01-29 0 3.270 3.260 3.270 3.160 3.280 899,400 2,909,750 3.2352 1.213 1.210 1.213 1.172 1.217 2,424,005 1.2004 2.19%
2014-01-28 0 3.200 3.130 3.200 3.120 3.300 1,302,000 4,196,880 3.2234 1.187 1.161 1.187 1.158 1.224 3,509,067 1.1960 5.26%
2014-01-27 1 - - - - - 0 0 - 1.128 - - - - 0 - 0.00%
2014-01-24 0 3.040 3.040 3.050 3.040 3.080 294,000 897,780 3.0537 1.128 1.128 1.132 1.128 1.143 792,370 1.1330 -0.65%
2014-01-23 0 3.060 3.060 3.080 3.060 3.100 180,000 554,360 3.0798 1.135 1.135 1.143 1.135 1.150 485,124 1.1427 -0.65%
2014-01-22 0 3.080 3.080 3.100 3.080 3.100 154,000 477,040 3.0977 1.143 1.143 1.150 1.143 1.150 415,051 1.1494 0.00%
2014-01-21 0 3.080 3.080 3.100 3.080 3.100 482,000 1,492,000 3.0954 1.143 1.143 1.150 1.143 1.150 1,299,055 1.1485 -0.65%
2014-01-20 0 3.100 3.060 3.100 3.080 3.110 404,000 1,250,860 3.0962 1.150 1.135 1.150 1.143 1.154 1,088,835 1.1488 0.00%
2014-01-17 0 3.100 3.090 3.100 3.080 3.130 1,002,000 3,106,420 3.1002 1.150 1.147 1.150 1.143 1.161 2,700,526 1.1503 1.64%
2014-01-16 0 3.050 3.050 3.070 3.050 3.070 296,000 903,000 3.0507 1.132 1.132 1.139 1.132 1.139 797,760 1.1319 -1.29%
2014-01-15 0 3.090 3.070 3.090 3.070 3.120 142,000 441,040 3.1059 1.147 1.139 1.147 1.139 1.158 382,709 1.1524 0.32%
2014-01-14 0 3.080 3.040 3.090 3.020 3.110 480,000 1,467,760 3.0578 1.143 1.128 1.147 1.121 1.154 1,293,665 1.1346 -0.96%
2014-01-13 0 3.110 3.070 3.110 3.030 3.110 398,000 1,234,600 3.1020 1.154 1.139 1.154 1.124 1.154 1,072,664 1.1510 1.97%
2014-01-10 0 3.050 3.040 3.080 3.020 3.080 334,000 1,018,420 3.0492 1.132 1.128 1.143 1.121 1.143 900,175 1.1314 0.00%
2014-01-09 0 3.050 3.050 3.090 3.020 3.050 370,000 1,121,860 3.0321 1.132 1.132 1.147 1.121 1.132 997,200 1.1250 0.00%
2014-01-08 0 3.050 3.040 3.050 3.000 3.050 364,000 1,106,820 3.0407 1.132 1.128 1.132 1.113 1.132 981,029 1.1282 0.33%
2014-01-07 0 3.040 3.040 3.100 3.040 3.090 312,000 953,840 3.0572 1.128 1.128 1.150 1.128 1.147 840,882 1.1343 -1.62%
2014-01-06 0 3.090 3.050 3.100 3.050 3.100 320,000 984,080 3.0753 1.147 1.132 1.150 1.132 1.150 862,443 1.1410 -0.32%
2014-01-03 0 3.100 3.080 3.100 3.060 3.100 236,000 724,100 3.0682 1.150 1.143 1.150 1.135 1.150 636,052 1.1384 0.00%
2014-01-02 0 3.100 3.100 3.120 3.050 3.180 512,000 1,582,080 3.0900 1.150 1.150 1.158 1.132 1.180 1,379,909 1.1465 -0.96%
2013-12-31 0 3.130 3.100 3.140 3.100 3.150 130,000 404,120 3.1086 1.161 1.150 1.165 1.150 1.169 350,368 1.1534 0.97%
2013-12-30 0 3.100 3.100 3.150 3.100 3.240 534,000 1,672,300 3.1316 1.150 1.150 1.169 1.150 1.202 1,439,202 1.1620 -4.02%
2013-12-27 0 3.230 3.150 3.230 3.100 3.260 772,000 2,464,800 3.1927 1.198 1.169 1.198 1.150 1.210 2,080,645 1.1846 1.57%
2013-12-24 0 3.180 3.160 3.200 3.090 3.180 252,000 796,520 3.1608 1.180 1.172 1.187 1.147 1.180 679,174 1.1728 2.91%
2013-12-23 0 3.090 3.090 3.110 3.000 3.130 514,000 1,576,860 3.0678 1.147 1.147 1.154 1.113 1.161 1,385,300 1.1383 0.00%
2013-12-20 0 3.090 3.030 3.090 3.030 3.150 690,000 2,132,220 3.0902 1.147 1.124 1.147 1.124 1.169 1,859,644 1.1466 -1.90%
2013-12-19 0 3.150 3.150 3.160 3.130 3.170 412,000 1,301,780 3.1597 1.169 1.169 1.172 1.161 1.176 1,110,396 1.1724 0.64%
2013-12-18 0 3.130 3.130 3.160 3.080 3.150 586,000 1,830,640 3.1240 1.161 1.161 1.172 1.143 1.169 1,579,349 1.1591 0.00%
2013-12-17 0 3.130 3.130 3.140 3.130 3.210 600,000 1,892,000 3.1533 1.161 1.161 1.165 1.161 1.191 1,617,081 1.1700 -3.10%
2013-12-16 0 3.230 3.190 3.230 3.160 3.330 260,000 844,640 3.2486 1.198 1.184 1.198 1.172 1.236 700,735 1.2054 -0.92%
2013-12-13 0 3.260 3.260 3.300 3.180 3.300 418,000 1,367,480 3.2715 1.210 1.210 1.224 1.180 1.224 1,126,567 1.2138 -0.61%
2013-12-12 0 3.280 3.270 3.280 3.240 3.290 330,000 1,079,180 3.2702 1.217 1.213 1.217 1.202 1.221 889,395 1.2134 0.92%
2013-12-11 0 3.250 3.230 3.260 3.220 3.300 470,000 1,525,880 3.2466 1.206 1.198 1.210 1.195 1.224 1,266,714 1.2046 -2.99%
2013-12-10 0 3.350 3.260 3.350 3.270 3.360 666,000 2,197,940 3.3002 1.243 1.210 1.243 1.213 1.247 1,794,960 1.2245 0.00%
2013-12-09 0 3.350 3.350 3.360 3.290 3.400 746,000 2,495,500 3.3452 1.243 1.243 1.247 1.221 1.262 2,010,571 1.2412 1.82%
2013-12-06 0 3.290 3.250 3.290 3.200 3.340 722,000 2,359,380 3.2678 1.221 1.206 1.221 1.187 1.239 1,945,888 1.2125 1.54%
2013-12-05 0 3.240 3.220 3.240 3.200 3.370 884,000 2,888,160 3.2671 1.202 1.195 1.202 1.187 1.250 2,382,500 1.2122 -1.82%
2013-12-04 0 3.300 3.300 3.330 3.200 3.350 930,000 3,076,340 3.3079 1.224 1.224 1.236 1.187 1.243 2,506,476 1.2274 3.12%
2013-12-03 0 3.200 3.180 3.200 3.090 3.270 1,556,000 4,941,880 3.1760 1.187 1.180 1.187 1.147 1.213 4,193,631 1.1784 -0.31%
2013-12-02 0 3.210 3.210 3.220 3.180 3.480 4,420,000 14,428,080 3.2643 1.191 1.191 1.195 1.180 1.291 11,912,499 1.2112 -8.81%
2013-11-29 0 3.520 3.520 3.540 3.200 3.620 5,168,000 18,003,040 3.4836 1.306 1.306 1.313 1.187 1.343 13,928,461 1.2925 6.99%
2013-11-28 0 3.290 3.290 3.300 3.120 3.400 2,372,000 7,701,060 3.2467 1.221 1.221 1.224 1.158 1.262 6,392,862 1.2046 -0.30%
2013-11-27 0 3.300 3.290 3.300 3.090 3.300 5,714,000 18,460,080 3.2307 1.224 1.221 1.224 1.147 1.224 15,400,005 1.1987 7.49%
2013-11-26 0 3.070 3.070 3.080 2.820 3.090 5,622,202 16,806,848 2.9894 1.139 1.139 1.143 1.046 1.147 15,152,597 1.1092 8.48%
2013-11-25 0 2.830 2.830 2.840 2.810 2.850 871,000 2,464,820 2.8299 1.050 1.050 1.054 1.043 1.057 2,347,463 1.0500 0.71%
2013-11-22 0 2.810 2.810 2.820 2.700 2.850 1,506,000 4,230,140 2.8089 1.043 1.043 1.046 1.002 1.057 4,058,874 1.0422 4.46%
2013-11-21 0 2.690 2.690 2.730 2.690 2.690 112,000 301,280 2.6900 0.998 0.998 1.013 0.998 0.998 301,855 0.9981 -1.10%
2013-11-20 0 2.720 2.710 2.730 2.700 2.740 18,000 49,020 2.7233 1.009 1.006 1.013 1.002 1.017 48,512 1.0105 -0.73%
2013-11-19 0 2.740 2.720 2.740 2.720 2.750 72,000 197,460 2.7425 1.017 1.009 1.017 1.009 1.020 194,050 1.0176 -0.36%
2013-11-18 0 2.750 2.720 2.750 2.660 2.760 295,000 805,390 2.7301 1.020 1.009 1.020 0.987 1.024 795,065 1.0130 2.61%
2013-11-15 0 2.680 2.680 2.690 2.670 2.720 156,000 418,040 2.6797 0.994 0.994 0.998 0.991 1.009 420,441 0.9943 -0.37%
2013-11-14 0 2.690 2.640 2.700 - - 0 0 - 0.998 0.980 1.002 - - 0 - 0.00%
2013-11-13 0 2.690 2.660 2.690 2.660 2.690 16,000 42,800 2.6750 0.998 0.987 0.998 0.987 0.998 43,122 0.9925 1.13%
2013-11-12 0 2.660 2.660 2.690 2.660 2.730 38,000 101,980 2.6837 0.987 0.987 0.998 0.987 1.013 102,415 0.9958 -2.56%
2013-11-11 0 2.730 2.660 2.730 2.660 2.730 70,000 187,180 2.6740 1.013 0.987 1.013 0.987 1.013 188,659 0.9922 1.87%
2013-11-08 0 2.680 2.680 2.700 2.680 2.690 120,000 321,800 2.6817 0.994 0.994 1.002 0.994 0.998 323,416 0.9950 -0.74%
2013-11-07 0 2.700 2.700 2.710 2.700 2.700 18,000 48,600 2.7000 1.002 1.002 1.006 1.002 1.002 48,512 1.0018 -0.37%
2013-11-06 0 2.710 2.700 2.720 2.710 2.720 34,000 92,300 2.7147 1.006 1.002 1.009 1.006 1.009 91,635 1.0073 -0.37%
2013-11-05 0 2.720 2.710 2.720 2.680 2.720 214,000 578,000 2.7009 1.009 1.006 1.009 0.994 1.009 576,759 1.0022 0.74%
2013-11-04 0 2.700 2.700 2.730 2.700 2.740 154,000 420,440 2.7301 1.002 1.002 1.013 1.002 1.017 415,051 1.0130 -0.37%
2013-11-01 0 2.710 2.700 2.710 2.710 2.710 302,000 818,420 2.7100 1.006 1.002 1.006 1.006 1.006 813,931 1.0055 0.00%
2013-10-31 0 2.710 2.710 2.720 2.680 2.740 24,000 65,080 2.7117 1.006 1.006 1.009 0.994 1.017 64,683 1.0061 -0.37%
2013-10-30 0 2.720 2.690 2.720 2.680 2.730 234,000 634,960 2.7135 1.009 0.998 1.009 0.994 1.013 630,662 1.0068 0.37%
2013-10-29 0 2.710 2.680 2.710 2.680 2.760 324,000 880,220 2.7167 1.006 0.994 1.006 0.994 1.024 873,224 1.0080 -1.81%
2013-10-28 0 2.760 2.740 2.760 2.680 2.880 626,000 1,758,460 2.8090 1.024 1.017 1.024 0.994 1.069 1,687,155 1.0423 2.99%
2013-10-25 0 2.680 2.670 2.680 2.650 2.680 114,000 303,680 2.6639 0.994 0.991 0.994 0.983 0.994 307,245 0.9884 0.75%
2013-10-24 0 2.660 2.660 2.700 2.660 2.700 250,000 669,400 2.6776 0.987 0.987 1.002 0.987 1.002 673,784 0.9935 -0.37%
2013-10-23 0 2.670 2.670 2.690 2.670 2.730 634,000 1,712,460 2.7010 0.991 0.991 0.998 0.991 1.013 1,708,716 1.0022 -1.48%
2013-10-22 0 2.710 2.710 2.720 2.700 2.720 290,000 784,660 2.7057 1.006 1.006 1.009 1.002 1.009 781,589 1.0039 -0.37%
2013-10-21 0 2.720 2.710 2.730 2.720 2.780 546,000 1,497,320 2.7423 1.009 1.006 1.013 1.009 1.031 1,471,544 1.0175 -0.37%
2013-10-18 0 2.730 2.710 2.740 2.700 2.740 64,000 174,200 2.7219 1.013 1.006 1.017 1.002 1.017 172,489 1.0099 0.74%
2013-10-17 0 2.710 2.700 2.710 2.700 2.710 190,000 513,260 2.7014 1.006 1.002 1.006 1.002 1.006 512,076 1.0023 0.00%
2013-10-16 0 2.710 2.700 2.710 2.700 2.710 186,000 502,500 2.7016 1.006 1.002 1.006 1.002 1.006 501,295 1.0024 0.37%
2013-10-15 0 2.700 2.690 2.720 2.680 2.730 92,000 249,660 2.7137 1.002 0.998 1.009 0.994 1.013 247,952 1.0069 0.00%
2013-10-11 0 2.700 2.700 2.720 2.670 2.730 398,000 1,073,000 2.6960 1.002 1.002 1.009 0.991 1.013 1,072,664 1.0003 0.37%
2013-10-10 0 2.690 2.690 2.700 2.660 2.710 76,000 203,980 2.6839 0.998 0.998 1.002 0.987 1.006 204,830 0.9958 -0.37%
2013-10-09 0 2.700 2.680 2.700 2.670 2.700 78,000 209,760 2.6892 1.002 0.994 1.002 0.991 1.002 210,221 0.9978 0.37%
2013-10-08 0 2.690 2.690 2.700 2.670 2.690 234,000 629,260 2.6891 0.998 0.998 1.002 0.991 0.998 630,662 0.9978 0.37%
2013-10-07 0 2.680 2.660 2.680 2.660 2.690 218,000 583,360 2.6760 0.994 0.987 0.994 0.987 0.998 587,540 0.9929 -1.47%
2013-10-04 0 2.720 2.680 2.720 2.630 2.750 270,000 725,040 2.6853 1.009 0.994 1.009 0.976 1.020 727,687 0.9964 0.74%
2013-10-03 0 2.700 2.690 2.710 2.700 2.700 10,000 27,000 2.7000 1.002 0.998 1.006 1.002 1.002 26,951 1.0018 -1.10%
2013-10-02 0 2.730 2.680 2.730 2.700 2.730 52,000 141,060 2.7127 1.013 0.994 1.013 1.002 1.013 140,147 1.0065 0.37%
2013-09-30 0 2.720 2.690 2.720 2.670 2.720 66,000 178,280 2.7012 1.009 0.998 1.009 0.991 1.009 177,879 1.0023 1.12%
2013-09-27 0 2.690 2.690 2.720 - - 0 0 - 0.998 0.998 1.009 - - 0 - 0.00%
2013-09-26 0 2.690 2.690 2.710 2.680 2.750 348,000 947,260 2.7220 0.998 0.998 1.006 0.994 1.020 937,907 1.0100 0.00%
2013-09-25 0 2.690 2.660 2.690 2.630 2.700 368,000 990,480 2.6915 0.998 0.987 0.998 0.976 1.002 991,810 0.9987 0.00%
2013-09-24 0 2.690 2.640 2.690 2.620 2.720 168,000 454,840 2.7074 0.998 0.980 0.998 0.972 1.009 452,783 1.0045 0.37%
2013-09-23 0 2.680 2.660 2.680 2.680 2.700 88,000 237,220 2.6957 0.994 0.987 0.994 0.994 1.002 237,172 1.0002 -0.37%
2013-09-19 0 2.690 2.670 2.690 2.650 2.690 240,000 644,380 2.6849 0.998 0.991 0.998 0.983 0.998 646,833 0.9962 1.51%
2013-09-18 0 2.650 2.630 2.650 2.630 2.650 116,000 307,120 2.6476 0.983 0.976 0.983 0.976 0.983 312,636 0.9824 0.00%
2013-09-17 0 2.650 2.630 2.650 2.640 2.650 112,000 296,520 2.6475 0.983 0.976 0.983 0.980 0.983 301,855 0.9823 0.38%
2013-09-16 0 2.640 2.640 2.650 2.640 2.650 306,000 808,400 2.6418 0.980 0.980 0.983 0.980 0.983 824,711 0.9802 0.00%
2013-09-13 0 2.640 2.630 2.640 2.600 2.640 268,000 703,760 2.6260 0.980 0.976 0.980 0.965 0.980 722,296 0.9743 0.76%
2013-09-12 0 2.620 2.620 2.640 2.600 2.650 994,000 2,597,920 2.6136 0.972 0.972 0.980 0.965 0.983 2,678,965 0.9697 -1.13%
2013-09-11 0 2.650 2.640 2.650 2.650 2.670 608,000 1,612,440 2.6520 0.983 0.980 0.983 0.983 0.991 1,638,642 0.9840 0.00%
2013-09-10 0 2.650 2.640 2.650 2.600 2.650 734,000 1,932,320 2.6326 0.983 0.980 0.983 0.965 0.983 1,978,230 0.9768 0.00%
2013-09-09 0 2.650 2.650 2.660 2.630 2.690 586,000 1,550,160 2.6453 0.983 0.983 0.987 0.976 0.998 1,579,349 0.9815 -0.75%
2013-09-06 0 2.670 2.660 2.670 2.630 2.680 1,012,000 2,686,400 2.6545 0.991 0.987 0.991 0.976 0.994 2,727,477 0.9849 1.52%
2013-09-05 0 2.630 2.610 2.630 2.610 2.640 80,000 210,280 2.6285 0.976 0.968 0.976 0.968 0.980 215,611 0.9753 -1.50%
2013-09-04 0 2.670 2.580 2.670 2.570 2.670 408,000 1,061,580 2.6019 0.991 0.957 0.991 0.954 0.991 1,099,615 0.9654 0.75%
2013-09-03 0 2.650 2.610 2.650 2.600 2.650 524,000 1,378,240 2.6302 0.983 0.968 0.983 0.965 0.983 1,412,251 0.9759 0.00%
2013-09-02 0 2.650 2.630 2.650 2.630 2.650 120,000 316,880 2.6407 0.983 0.976 0.983 0.976 0.983 323,416 0.9798 0.00%
2013-08-30 0 2.650 2.610 2.660 2.610 2.660 120,000 314,940 2.6245 0.983 0.968 0.987 0.968 0.987 323,416 0.9738 0.76%
2013-08-29 0 2.630 2.630 2.690 2.600 2.740 230,000 601,940 2.6171 0.976 0.976 0.998 0.965 1.017 619,881 0.9711 -1.87%
2013-08-28 0 2.680 2.610 2.700 2.660 2.680 52,000 138,900 2.6712 0.994 0.968 1.002 0.987 0.994 140,147 0.9911 0.00%
2013-08-27 0 2.680 2.680 2.700 2.680 2.690 190,000 510,540 2.6871 0.994 0.994 1.002 0.994 0.998 512,076 0.9970 0.37%
2013-08-26 0 2.670 2.670 2.690 2.660 2.690 170,000 454,480 2.6734 0.991 0.991 0.998 0.987 0.998 458,173 0.9919 -0.74%
2013-08-23 0 2.690 2.690 2.700 2.680 2.700 228,000 613,140 2.6892 0.998 0.998 1.002 0.994 1.002 614,491 0.9978 -1.82%
2013-08-22 0 2.740 2.680 2.740 2.680 2.750 144,000 390,380 2.7110 1.017 0.994 1.017 0.994 1.020 388,100 1.0059 0.37%
2013-08-21 0 2.730 2.680 2.740 2.670 2.760 252,000 678,760 2.6935 1.013 0.994 1.017 0.991 1.024 679,174 0.9994 -0.73%
2013-08-20 0 2.750 2.710 2.770 2.680 2.750 260,000 707,740 2.7221 1.020 1.006 1.028 0.994 1.020 700,735 1.0100 0.36%
2013-08-19 0 2.740 2.740 2.760 2.740 2.760 62,000 170,320 2.7471 1.017 1.017 1.024 1.017 1.024 167,098 1.0193 0.37%
2013-08-16 0 2.730 2.730 2.750 2.710 2.740 348,000 948,900 2.7267 1.013 1.013 1.020 1.006 1.017 937,907 1.0117 0.37%
2013-08-15 0 2.720 2.720 2.750 2.700 2.780 394,000 1,080,580 2.7426 1.009 1.009 1.020 1.002 1.031 1,061,883 1.0176 -2.16%
2013-08-13 0 2.780 2.780 2.790 2.730 2.780 322,000 885,440 2.7498 1.031 1.031 1.035 1.013 1.031 867,834 1.0203 0.36%
2013-08-12 0 2.770 2.750 2.770 2.710 2.780 310,000 852,780 2.7509 1.028 1.020 1.028 1.006 1.031 835,492 1.0207 -0.72%
2013-08-09 0 2.790 2.780 2.790 2.740 2.800 636,000 1,758,000 2.7642 1.035 1.031 1.035 1.017 1.039 1,714,106 1.0256 -0.36%
2013-08-08 0 2.800 2.800 2.830 2.760 2.850 558,000 1,562,580 2.8003 1.039 1.039 1.050 1.024 1.057 1,503,886 1.0390 -0.71%
2013-08-07 0 2.820 2.820 2.830 2.760 2.880 1,892,000 5,363,380 2.8348 1.046 1.046 1.050 1.024 1.069 5,099,197 1.0518 2.55%
2013-08-06 0 2.750 2.710 2.750 2.700 2.770 238,000 649,460 2.7288 1.020 1.006 1.020 1.002 1.028 641,442 1.0125 0.00%
2013-08-05 0 2.750 2.700 2.750 2.730 2.770 146,000 401,360 2.7490 1.020 1.002 1.020 1.013 1.028 393,490 1.0200 0.73%
2013-08-02 0 2.730 2.720 2.730 2.710 2.760 158,000 430,500 2.7247 1.013 1.009 1.013 1.006 1.024 425,831 1.0110 -0.36%
2013-08-01 0 2.740 2.720 2.740 2.680 2.790 1,118,000 3,062,520 2.7393 1.017 1.009 1.017 0.994 1.035 3,013,162 1.0164 3.40%
2013-07-31 0 2.650 2.600 2.650 2.600 2.660 364,000 959,600 2.6363 0.983 0.965 0.983 0.965 0.987 981,029 0.9782 0.76%
2013-07-30 0 2.630 2.620 2.650 2.620 2.700 784,000 2,064,040 2.6327 0.976 0.972 0.983 0.972 1.002 2,112,986 0.9768 0.38%
2013-07-29 0 2.620 2.570 2.620 2.560 2.640 182,000 473,400 2.6011 0.972 0.954 0.972 0.950 0.980 490,515 0.9651 -0.76%
2013-07-26 0 2.640 2.580 2.640 2.570 2.640 126,000 327,620 2.6002 0.980 0.957 0.980 0.954 0.980 339,587 0.9648 1.54%
2013-07-25 0 2.600 2.590 2.620 2.590 2.660 842,000 2,206,880 2.6210 0.965 0.961 0.972 0.961 0.987 2,269,304 0.9725 -0.76%
2013-07-24 0 2.620 2.590 2.630 2.530 2.670 1,182,000 3,095,080 2.6185 0.972 0.961 0.976 0.939 0.991 3,185,650 0.9716 2.34%
2013-07-23 0 2.560 2.560 2.570 2.500 2.570 100,000 252,900 2.5290 0.950 0.950 0.954 0.928 0.954 269,514 0.9384 2.40%
2013-07-22 0 2.500 2.500 2.530 2.500 2.520 106,000 265,040 2.5004 0.928 0.928 0.939 0.928 0.935 285,684 0.9277 -0.79%
2013-07-19 0 2.520 2.510 2.560 2.510 2.560 218,000 550,640 2.5259 0.935 0.931 0.950 0.931 0.950 587,540 0.9372 -0.79%
2013-07-18 0 2.540 2.540 2.550 2.510 2.590 372,000 947,040 2.5458 0.942 0.942 0.946 0.931 0.961 1,002,590 0.9446 0.00%
2013-07-17 0 2.540 2.540 2.570 2.500 2.540 260,000 654,100 2.5158 0.942 0.942 0.954 0.928 0.942 700,735 0.9334 -2.31%
2013-07-16 0 2.600 2.550 2.600 2.600 2.600 2,000 5,200 2.6000 0.965 0.946 0.965 0.965 0.965 5,390 0.9647 -0.38%
2013-07-15 0 2.610 2.530 2.610 2.520 2.620 36,000 93,600 2.6000 0.968 0.939 0.968 0.935 0.972 97,025 0.9647 1.16%
2013-07-12 0 2.580 2.540 2.590 2.580 2.600 110,000 285,000 2.5909 0.957 0.942 0.961 0.957 0.965 296,465 0.9613 -1.90%
2013-07-11 0 2.630 2.530 2.630 2.530 2.630 162,000 418,960 2.5862 0.976 0.939 0.976 0.939 0.976 436,612 0.9596 1.94%
2013-07-10 0 2.580 2.470 2.580 2.520 2.590 40,000 100,940 2.5235 0.957 0.916 0.957 0.935 0.961 107,805 0.9363 3.20%
2013-07-09 0 2.500 2.450 2.500 2.430 2.500 60,000 147,280 2.4547 0.928 0.909 0.928 0.902 0.928 161,708 0.9108 0.00%
2013-07-08 0 2.500 2.490 2.530 2.500 2.590 206,000 520,340 2.5259 0.928 0.924 0.939 0.928 0.961 555,198 0.9372 -2.34%
2013-07-05 0 2.560 2.540 2.600 2.560 2.650 24,000 62,640 2.6100 0.950 0.942 0.965 0.950 0.983 64,683 0.9684 0.00%
2013-07-04 0 2.560 2.560 2.640 2.540 2.660 166,000 427,080 2.5728 0.950 0.950 0.980 0.942 0.987 447,393 0.9546 -4.12%
2013-07-03 0 2.670 2.600 2.670 2.600 2.680 90,000 239,020 2.6558 0.991 0.965 0.991 0.965 0.994 242,562 0.9854 -0.37%
2013-07-02 0 2.680 2.600 2.690 2.580 2.700 582,000 1,551,120 2.6652 0.994 0.965 0.998 0.957 1.002 1,568,569 0.9889 3.88%
2013-06-28 0 2.580 2.520 2.580 2.430 2.600 660,000 1,682,500 2.5492 0.957 0.935 0.957 0.902 0.965 1,778,789 0.9459 5.31%
2013-06-27 0 2.450 2.450 2.510 2.450 2.460 32,000 78,460 2.4519 0.909 0.909 0.931 0.909 0.913 86,244 0.9097 -3.16%
2013-06-26 0 2.530 2.520 2.530 2.360 2.550 394,000 990,060 2.5128 0.939 0.935 0.939 0.876 0.946 1,061,883 0.9324 3.69%
2013-06-25 0 2.440 2.370 2.440 2.300 2.520 390,000 929,820 2.3842 0.905 0.879 0.905 0.853 0.935 1,051,103 0.8846 -0.81%
2013-06-24 0 2.460 2.460 2.490 2.460 2.510 132,000 328,720 2.4903 0.913 0.913 0.924 0.913 0.931 355,758 0.9240 -4.28%
2013-06-21 0 2.570 2.520 2.570 2.500 2.580 34,000 85,880 2.5259 0.954 0.935 0.954 0.928 0.957 91,635 0.9372 -0.77%
2013-06-20 0 2.590 2.520 2.590 2.520 2.600 440,000 1,119,680 2.5447 0.961 0.935 0.961 0.935 0.965 1,185,860 0.9442 -0.38%
2013-06-19 0 2.600 2.520 2.600 2.500 2.600 134,000 342,120 2.5531 0.965 0.935 0.965 0.928 0.965 361,148 0.9473 0.00%
2013-06-18 0 2.600 2.570 2.600 2.530 2.600 94,000 241,580 2.5700 0.965 0.954 0.965 0.939 0.965 253,343 0.9536 3.20%
2013-06-17 0 2.620 2.610 2.650 - - 0 0 - 0.935 0.931 0.945 - - 0 - 0.00%
2013-06-14 0 2.620 2.620 2.670 2.580 2.690 164,000 429,120 2.6166 0.935 0.935 0.953 0.920 0.960 459,670 0.9335 1.55%
2013-06-13 0 2.580 2.580 2.620 2.530 2.650 378,000 980,560 2.5941 0.920 0.920 0.935 0.903 0.945 1,059,483 0.9255 -3.73%
2013-06-11 0 2.680 2.660 2.680 2.670 2.700 94,000 252,100 2.6819 0.956 0.949 0.956 0.953 0.963 263,469 0.9568 -1.11%
2013-06-10 0 2.710 2.660 2.720 2.710 2.730 90,000 244,700 2.7189 0.967 0.949 0.970 0.967 0.974 252,258 0.9700 0.00%
2013-06-07 0 2.710 2.690 2.730 2.710 2.710 326,000 883,460 2.7100 0.967 0.960 0.974 0.967 0.967 913,734 0.9669 0.00%
2013-06-06 0 2.710 2.650 2.720 2.630 2.730 320,000 862,120 2.6941 0.967 0.945 0.970 0.938 0.974 896,916 0.9612 0.37%
2013-06-05 0 2.700 2.690 2.700 2.690 2.710 46,000 124,080 2.6974 0.963 0.960 0.963 0.960 0.967 128,932 0.9624 -1.82%
2013-06-04 0 2.750 2.690 2.750 2.670 2.750 46,000 123,600 2.6870 0.981 0.960 0.981 0.953 0.981 128,932 0.9586 2.61%
2013-06-03 0 2.680 2.680 2.750 2.660 2.750 612,000 1,646,520 2.6904 0.956 0.956 0.981 0.949 0.981 1,715,353 0.9599 -1.83%
2013-05-31 0 2.730 2.730 2.770 2.730 2.800 212,000 587,800 2.7726 0.974 0.974 0.988 0.974 0.999 594,207 0.9892 0.37%
2013-05-30 0 2.720 2.720 2.760 2.700 2.780 304,000 825,540 2.7156 0.970 0.970 0.985 0.963 0.992 852,071 0.9689 -2.16%
2013-05-29 0 2.780 2.730 2.780 2.700 2.790 664,000 1,826,180 2.7503 0.992 0.974 0.992 0.963 0.995 1,861,102 0.9812 -0.71%
2013-05-28 0 2.800 2.740 2.800 2.730 2.850 238,000 657,440 2.7624 0.999 0.978 0.999 0.974 1.017 667,082 0.9855 0.72%
2013-05-27 0 2.780 2.760 2.780 2.760 2.820 324,000 894,760 2.7616 0.992 0.985 0.992 0.985 1.006 908,128 0.9853 -0.36%
2013-05-24 0 2.790 2.790 2.800 2.700 2.800 260,000 720,560 2.7714 0.995 0.995 0.999 0.963 0.999 728,745 0.9888 -0.71%
2013-05-23 0 2.810 2.800 2.810 2.800 2.850 496,000 1,396,980 2.8165 1.003 0.999 1.003 0.999 1.017 1,390,221 1.0049 -2.09%
2013-05-22 0 2.870 2.850 2.870 2.840 2.870 182,000 517,640 2.8442 1.024 1.017 1.024 1.013 1.024 510,121 1.0147 -0.35%
2013-05-21 0 2.880 2.840 2.880 2.840 2.890 282,000 807,520 2.8635 1.028 1.013 1.028 1.013 1.031 790,408 1.0217 0.35%
2013-05-20 0 2.870 2.840 2.870 2.810 2.870 834,000 2,363,800 2.8343 1.024 1.013 1.024 1.003 1.024 2,337,589 1.0112 2.50%
2013-05-16 0 2.800 2.790 2.800 2.760 2.800 362,000 1,009,080 2.7875 0.999 0.995 0.999 0.985 0.999 1,014,637 0.9945 1.08%
2013-05-15 0 2.770 2.710 2.770 2.660 2.770 154,000 420,580 2.7310 0.988 0.967 0.988 0.949 0.988 431,641 0.9744 0.36%
2013-05-14 0 2.760 2.700 2.760 2.700 2.780 544,000 1,488,260 2.7358 0.985 0.963 0.985 0.963 0.992 1,524,758 0.9761 0.36%
2013-05-13 0 2.750 2.740 2.790 2.740 2.850 862,000 2,407,740 2.7932 0.981 0.978 0.995 0.978 1.017 2,416,069 0.9966 -0.72%
2013-05-10 0 2.770 2.750 2.770 2.730 2.810 402,000 1,106,820 2.7533 0.988 0.981 0.988 0.974 1.003 1,126,751 0.9823 0.36%
2013-05-09 0 2.760 2.760 2.770 2.730 2.820 714,000 1,986,800 2.7826 0.985 0.985 0.988 0.974 1.006 2,001,245 0.9928 -0.36%
2013-05-08 0 2.770 2.730 2.780 2.700 2.770 594,000 1,621,360 2.7296 0.988 0.974 0.992 0.963 0.988 1,664,901 0.9738 2.59%
2013-05-07 0 2.700 2.700 2.720 2.620 2.700 578,000 1,553,260 2.6873 0.963 0.963 0.970 0.935 0.963 1,620,055 0.9588 1.50%
2013-05-06 0 2.660 2.660 2.670 2.570 2.700 1,076,000 2,828,580 2.6288 0.949 0.949 0.953 0.917 0.963 3,015,882 0.9379 4.31%
2013-05-03 0 2.550 2.540 2.550 2.540 2.550 384,000 978,220 2.5474 0.910 0.906 0.910 0.906 0.910 1,076,300 0.9089 0.00%
2013-05-02 0 2.550 2.510 2.550 2.550 2.550 34,000 86,700 2.5500 0.910 0.896 0.910 0.910 0.910 95,297 0.9098 0.00%
2013-04-30 0 2.550 2.550 2.610 - - 0 0 - 0.910 0.910 0.931 - - 0 - 1.19%
2013-04-29 0 2.520 2.520 2.610 2.520 2.620 110,000 279,620 2.5420 0.899 0.899 0.931 0.899 0.935 308,315 0.9069 -3.82%
2013-04-26 0 2.620 2.600 2.660 2.540 2.620 106,000 269,880 2.5460 0.935 0.928 0.949 0.906 0.935 297,104 0.9084 -0.38%
2013-04-25 0 2.630 2.620 2.640 2.560 2.640 582,000 1,519,780 2.6113 0.938 0.935 0.942 0.913 0.942 1,631,267 0.9317 3.95%
2013-04-24 0 2.530 2.510 2.570 2.510 2.570 208,000 526,300 2.5303 0.903 0.896 0.917 0.896 0.917 582,996 0.9028 -1.56%
2013-04-23 0 2.570 2.460 2.570 - - 0 0 - 0.917 0.878 0.917 - - 0 - -1.15%
2013-04-22 0 2.600 2.560 2.600 2.540 2.600 110,000 284,140 2.5831 0.928 0.913 0.928 0.906 0.928 308,315 0.9216 0.00%
2013-04-19 0 2.600 2.600 2.610 2.440 2.630 684,000 1,744,440 2.5504 0.928 0.928 0.931 0.871 0.938 1,917,159 0.9099 5.69%
2013-04-18 0 2.460 2.420 2.460 2.400 2.460 192,000 465,320 2.4235 0.878 0.863 0.878 0.856 0.878 538,150 0.8647 0.82%
2013-04-17 0 2.440 2.440 2.490 2.440 2.490 70,000 171,820 2.4546 0.871 0.871 0.888 0.871 0.888 196,200 0.8757 -0.41%
2013-04-16 0 2.450 2.460 2.480 2.420 2.450 92,000 223,620 2.4307 0.874 0.878 0.885 0.863 0.874 257,863 0.8672 -0.41%
2013-04-15 0 2.460 2.460 2.510 2.460 2.510 74,000 184,940 2.4992 0.878 0.878 0.896 0.878 0.896 207,412 0.8917 -2.38%
2013-04-12 0 2.520 2.510 2.520 2.520 2.570 216,000 545,440 2.5252 0.899 0.896 0.899 0.899 0.917 605,419 0.9009 -1.56%
2013-04-11 0 2.560 2.530 2.560 2.520 2.570 730,000 1,847,120 2.5303 0.913 0.903 0.913 0.899 0.917 2,046,091 0.9028 1.19%
2013-04-10 0 2.530 2.520 2.550 2.500 2.580 380,000 959,960 2.5262 0.903 0.899 0.910 0.892 0.920 1,065,088 0.9013 0.40%
2013-04-09 0 2.520 2.520 2.530 2.450 2.520 216,000 532,880 2.4670 0.899 0.899 0.903 0.874 0.899 605,419 0.8802 1.20%
2013-04-08 0 2.490 2.460 2.520 2.440 2.520 392,000 974,960 2.4871 0.888 0.878 0.899 0.871 0.899 1,098,723 0.8874 -0.80%
2013-04-05 0 2.510 2.460 2.520 2.470 2.540 240,000 607,200 2.5300 0.896 0.878 0.899 0.881 0.906 672,687 0.9026 -3.83%
2013-04-03 0 2.610 2.570 2.620 2.550 2.630 508,000 1,312,620 2.5839 0.931 0.917 0.935 0.910 0.938 1,423,855 0.9219 -0.76%
2013-04-02 0 2.630 2.620 2.630 2.620 2.670 136,000 358,360 2.6350 0.938 0.935 0.938 0.935 0.953 381,190 0.9401 -1.50%
2013-03-28 0 2.670 2.670 2.710 2.650 2.670 110,000 292,500 2.6591 0.953 0.953 0.967 0.945 0.953 308,315 0.9487 -0.37%
2013-03-27 0 2.680 2.680 2.700 2.680 2.700 348,000 935,160 2.6872 0.956 0.956 0.963 0.956 0.963 975,397 0.9587 -0.74%
2013-03-26 0 2.700 2.700 2.720 2.680 2.750 472,000 1,281,620 2.7153 0.963 0.963 0.970 0.956 0.981 1,322,952 0.9688 -1.46%
2013-03-25 0 2.740 2.740 2.770 2.740 2.820 122,000 339,380 2.7818 0.978 0.978 0.988 0.978 1.006 341,949 0.9925 -3.18%
2013-03-22 0 2.830 2.770 2.830 2.770 2.830 70,000 195,480 2.7926 1.010 0.988 1.010 0.988 1.010 196,200 0.9963 2.17%
2013-03-21 0 2.770 2.760 2.770 2.760 2.800 236,000 656,680 2.7825 0.988 0.985 0.988 0.985 0.999 661,476 0.9927 0.36%
2013-03-20 0 2.760 2.760 2.770 2.600 2.780 954,000 2,576,000 2.7002 0.985 0.985 0.988 0.928 0.992 2,673,932 0.9634 1.85%
2013-03-19 0 2.710 2.710 2.720 2.710 2.750 228,000 620,340 2.7208 0.967 0.967 0.970 0.967 0.981 639,053 0.9707 -0.73%
2013-03-18 0 2.730 2.730 2.770 2.710 2.850 472,000 1,305,920 2.7668 0.974 0.974 0.988 0.967 1.017 1,322,952 0.9871 -3.53%
2013-03-15 0 2.830 2.820 2.930 2.790 2.830 172,000 483,640 2.8119 1.010 1.006 1.045 0.995 1.010 482,093 1.0032 0.00%
2013-03-14 0 2.830 2.830 2.840 2.820 2.830 84,000 237,160 2.8233 1.010 1.010 1.013 1.006 1.010 235,441 1.0073 0.00%
2013-03-13 0 2.830 2.830 2.840 2.830 2.900 470,000 1,335,740 2.8420 1.010 1.010 1.013 1.010 1.035 1,317,346 1.0140 -1.74%
2013-03-12 0 2.880 2.870 2.880 2.880 3.000 946,000 2,756,120 2.9134 1.028 1.024 1.028 1.028 1.070 2,651,509 1.0395 -1.71%
2013-03-11 0 2.930 2.930 2.960 2.930 3.020 372,000 1,110,700 2.9858 1.045 1.045 1.056 1.045 1.077 1,042,665 1.0653 -2.98%
2013-03-08 0 3.020 3.020 3.050 3.000 3.120 1,018,000 3,122,200 3.0670 1.077 1.077 1.088 1.070 1.113 2,853,316 1.0942 0.67%
2013-03-07 0 3.000 2.970 3.000 2.960 3.080 582,000 1,774,400 3.0488 1.070 1.060 1.070 1.056 1.099 1,631,267 1.0877 -2.91%
2013-03-06 0 3.090 3.000 3.090 2.960 3.090 770,000 2,334,820 3.0322 1.102 1.070 1.102 1.056 1.102 2,158,205 1.0818 3.00%
2013-03-05 0 3.000 2.960 3.000 2.920 3.000 702,000 2,097,620 2.9881 1.070 1.056 1.070 1.042 1.070 1,967,611 1.0661 1.35%
2013-03-04 0 2.960 2.960 2.970 2.870 3.000 1,280,000 3,773,920 2.9484 1.056 1.056 1.060 1.024 1.070 3,587,666 1.0519 -1.33%
2013-03-01 0 3.000 3.000 3.010 2.880 3.030 1,190,000 3,544,400 2.9785 1.070 1.070 1.074 1.028 1.081 3,335,408 1.0627 2.74%
2013-02-28 0 2.920 2.910 2.930 2.780 2.940 1,492,000 4,321,600 2.8965 1.042 1.038 1.045 0.992 1.049 4,181,873 1.0334 6.57%
2013-02-27 0 2.740 2.700 2.780 2.680 2.760 140,000 378,680 2.7049 0.978 0.963 0.992 0.956 0.985 392,401 0.9650 1.86%
2013-02-26 0 2.690 2.670 2.700 2.650 2.750 638,000 1,701,280 2.6666 0.960 0.953 0.963 0.945 0.981 1,788,227 0.9514 -2.18%
2013-02-25 0 2.750 2.750 2.770 2.700 2.790 136,000 370,580 2.7249 0.981 0.981 0.988 0.963 0.995 381,190 0.9722 0.73%
2013-02-22 0 2.730 2.730 2.790 2.730 2.780 286,000 782,480 2.7359 0.974 0.974 0.995 0.974 0.992 801,619 0.9761 -0.36%
2013-02-21 0 2.740 2.720 2.740 2.740 2.850 560,000 1,555,760 2.7781 0.978 0.970 0.978 0.978 1.017 1,569,604 0.9912 -3.86%
2013-02-20 0 2.850 2.850 2.860 2.830 2.860 144,000 409,900 2.8465 1.017 1.017 1.020 1.010 1.020 403,612 1.0156 0.71%
2013-02-19 0 2.830 2.810 2.830 2.830 2.890 386,000 1,103,380 2.8585 1.010 1.003 1.010 1.010 1.031 1,081,906 1.0198 -2.08%
2013-02-18 0 2.890 2.850 2.900 2.800 2.890 798,000 2,271,380 2.8463 1.031 1.017 1.035 0.999 1.031 2,236,685 1.0155 1.76%
2013-02-15 0 2.840 2.840 2.860 2.800 2.910 174,000 497,300 2.8580 1.013 1.013 1.020 0.999 1.038 487,698 1.0197 -1.05%
2013-02-14 0 2.870 2.810 2.870 2.750 2.880 396,000 1,125,420 2.8420 1.024 1.003 1.024 0.981 1.028 1,109,934 1.0140 4.36%
2013-02-08 0 2.750 2.750 2.800 2.740 2.800 222,000 617,440 2.7813 0.981 0.981 0.999 0.978 0.999 622,236 0.9923 0.36%
2013-02-07 0 2.740 2.730 2.740 2.610 2.770 714,000 1,933,860 2.7085 0.978 0.974 0.978 0.931 0.988 2,001,245 0.9663 -3.52%
2013-02-06 0 2.840 2.780 2.840 2.800 2.850 346,000 977,080 2.8239 1.013 0.992 1.013 0.999 1.017 969,791 1.0075 1.43%
2013-02-05 0 2.800 2.800 2.810 2.700 2.820 582,000 1,608,500 2.7637 0.999 0.999 1.003 0.963 1.006 1,631,267 0.9860 0.36%
2013-02-04 0 2.790 2.780 2.810 2.750 2.790 340,000 938,580 2.7605 0.995 0.992 1.003 0.981 0.995 952,974 0.9849 1.45%
2013-02-01 0 2.750 2.740 2.750 2.700 2.760 648,000 1,778,660 2.7448 0.981 0.978 0.981 0.963 0.985 1,816,256 0.9793 0.00%
2013-01-31 0 2.750 2.730 2.750 2.730 2.860 1,870,000 5,160,980 2.7599 0.981 0.974 0.981 0.974 1.020 5,241,356 0.9847 -4.84%
2013-01-30 0 2.890 2.880 2.890 2.890 2.910 44,000 127,340 2.8941 1.031 1.028 1.031 1.031 1.038 123,326 1.0325 0.35%
2013-01-29 0 2.880 2.870 2.900 2.880 2.920 488,000 1,415,200 2.9000 1.028 1.024 1.035 1.028 1.042 1,367,798 1.0347 -0.35%
2013-01-28 0 2.890 2.890 2.900 2.890 2.940 578,000 1,682,840 2.9115 1.031 1.031 1.035 1.031 1.049 1,620,055 1.0388 -0.34%
2013-01-25 0 2.900 2.840 2.900 2.830 2.900 688,000 1,981,260 2.8797 1.035 1.013 1.035 1.010 1.035 1,928,370 1.0274 -0.68%
2013-01-24 0 2.920 2.900 2.930 2.860 2.970 896,000 2,603,420 2.9056 1.042 1.035 1.045 1.020 1.060 2,511,366 1.0367 -0.68%
2013-01-23 0 2.940 2.940 2.950 2.880 3.000 568,000 1,675,780 2.9503 1.049 1.049 1.052 1.028 1.070 1,592,027 1.0526 -1.01%
2013-01-22 0 2.970 2.970 2.990 2.960 3.010 1,036,000 3,081,960 2.9749 1.060 1.060 1.067 1.056 1.074 2,903,767 1.0614 -0.67%
2013-01-21 0 2.990 2.990 3.020 2.950 3.050 750,000 2,259,540 3.0127 1.067 1.067 1.077 1.052 1.088 2,102,148 1.0749 -0.99%
2013-01-18 0 3.020 3.000 3.040 2.850 3.050 1,728,000 5,074,440 2.9366 1.077 1.070 1.085 1.017 1.088 4,843,349 1.0477 1.00%
2013-01-17 0 2.990 2.990 3.000 2.970 3.100 1,964,000 5,930,600 3.0197 1.067 1.067 1.070 1.060 1.106 5,504,825 1.0773 -3.86%
2013-01-16 0 3.110 3.080 3.110 2.950 3.130 2,904,000 8,838,820 3.0437 1.110 1.099 1.110 1.052 1.117 8,139,517 1.0859 4.36%
2013-01-15 0 2.980 2.960 2.980 2.880 2.990 2,836,000 8,361,600 2.9484 1.063 1.056 1.063 1.028 1.067 7,948,922 1.0519 3.47%
2013-01-14 0 2.880 2.880 2.900 2.750 2.910 2,656,000 7,444,740 2.8030 1.028 1.028 1.035 0.981 1.038 7,444,407 1.0000 4.73%
2013-01-11 0 2.750 2.740 2.750 2.740 2.790 962,000 2,644,940 2.7494 0.981 0.978 0.981 0.978 0.995 2,696,355 0.9809 -1.08%
2013-01-10 0 2.780 2.780 2.790 2.740 2.790 1,372,000 3,796,320 2.7670 0.992 0.992 0.995 0.978 0.995 3,845,529 0.9872 0.72%
2013-01-09 0 2.760 2.750 2.760 2.740 2.760 1,152,000 3,167,860 2.7499 0.985 0.981 0.985 0.978 0.985 3,228,899 0.9811 0.36%
2013-01-08 0 2.750 2.750 2.770 2.690 2.820 1,722,000 4,716,060 2.7387 0.981 0.981 0.988 0.960 1.006 4,826,532 0.9771 1.85%
2013-01-07 0 2.700 2.690 2.700 2.640 2.700 1,696,000 4,528,440 2.6701 0.963 0.960 0.963 0.942 0.963 4,753,657 0.9526 1.50%
2013-01-04 0 2.660 2.660 2.670 2.530 2.680 2,802,000 7,353,400 2.6243 0.949 0.949 0.953 0.903 0.956 7,853,625 0.9363 -0.37%
2013-01-03 0 2.670 2.660 2.670 2.610 2.720 1,864,000 4,979,740 2.6715 0.953 0.949 0.953 0.931 0.970 5,224,539 0.9531 1.91%
2013-01-02 0 2.620 2.620 2.640 2.600 2.670 796,000 2,104,260 2.6435 0.935 0.935 0.942 0.928 0.953 2,231,080 0.9432 0.77%
2012-12-31 0 2.600 2.600 2.630 2.520 2.650 1,682,000 4,315,280 2.5656 0.928 0.928 0.938 0.899 0.945 4,714,417 0.9153 1.56%
2012-12-28 0 2.560 2.540 2.560 2.540 2.670 2,506,000 6,518,860 2.6013 0.913 0.906 0.913 0.906 0.953 7,023,977 0.9281 -3.03%
2012-12-27 0 2.640 2.630 2.640 2.430 2.770 6,458,000 16,827,560 2.6057 0.942 0.938 0.942 0.867 0.988 18,100,896 0.9297 10.00%
2012-12-24 0 2.400 2.380 2.400 2.380 2.410 218,000 521,100 2.3904 0.856 0.849 0.856 0.849 0.860 611,024 0.8528 -0.83%
2012-12-21 0 2.420 2.400 2.420 2.370 2.470 780,000 1,892,260 2.4260 0.863 0.856 0.863 0.846 0.881 2,186,234 0.8655 1.26%
2012-12-20 0 2.390 2.370 2.390 2.370 2.410 636,000 1,523,200 2.3950 0.853 0.846 0.853 0.846 0.860 1,782,622 0.8545 0.42%
2012-12-19 0 2.380 2.380 2.400 2.370 2.410 374,000 891,240 2.3830 0.849 0.849 0.856 0.846 0.860 1,048,271 0.8502 -0.42%
2012-12-18 0 2.390 2.370 2.390 2.380 2.410 656,000 1,566,840 2.3885 0.853 0.846 0.853 0.849 0.860 1,838,679 0.8522 0.00%
2012-12-17 0 2.390 2.380 2.400 2.370 2.410 694,000 1,653,760 2.3829 0.853 0.849 0.856 0.846 0.860 1,945,188 0.8502 -0.42%
2012-12-14 0 2.400 2.380 2.400 2.380 2.430 948,000 2,282,220 2.4074 0.856 0.849 0.856 0.849 0.867 2,657,115 0.8589 2.13%
2012-12-13 0 2.350 2.340 2.360 2.340 2.400 960,000 2,267,160 2.3616 0.838 0.835 0.842 0.835 0.856 2,690,749 0.8426 -2.08%
2012-12-12 0 2.400 2.390 2.400 2.360 2.400 690,000 1,643,760 2.3823 0.856 0.853 0.856 0.842 0.856 1,933,976 0.8499 0.84%
2012-12-11 0 2.380 2.380 2.390 2.380 2.400 526,000 1,254,340 2.3847 0.849 0.849 0.853 0.849 0.856 1,474,306 0.8508 -0.83%
2012-12-10 0 2.400 2.370 2.400 2.360 2.420 620,000 1,479,540 2.3864 0.856 0.846 0.856 0.842 0.863 1,737,776 0.8514 0.84%
2012-12-07 0 2.380 2.370 2.380 2.370 2.420 736,000 1,758,380 2.3891 0.849 0.846 0.849 0.846 0.863 2,062,908 0.8524 -0.42%
2012-12-06 0 2.390 2.380 2.390 2.370 2.400 1,114,000 2,659,920 2.3877 0.853 0.849 0.853 0.846 0.856 3,122,390 0.8519 0.42%
2012-12-05 0 2.380 2.380 2.390 2.340 2.390 714,000 1,689,380 2.3661 0.849 0.849 0.853 0.835 0.853 2,001,245 0.8442 1.71%
2012-12-04 0 2.340 2.310 2.360 - - 0 0 - 0.835 0.824 0.842 - - 0 - 0.00%
2012-12-03 0 2.340 2.330 2.340 2.310 2.360 542,000 1,276,000 2.3542 0.835 0.831 0.835 0.824 0.842 1,519,152 0.8399 0.43%
2012-11-30 0 2.330 2.330 2.350 2.290 2.360 1,016,000 2,370,300 2.3330 0.831 0.831 0.838 0.817 0.842 2,847,710 0.8324 1.75%
2012-11-29 0 2.290 2.300 2.320 2.280 2.320 612,000 1,406,880 2.2988 0.817 0.821 0.828 0.813 0.828 1,715,353 0.8202 -0.87%
2012-11-28 0 2.310 2.300 2.350 2.300 2.410 1,184,000 2,783,640 2.3510 0.824 0.821 0.838 0.821 0.860 3,318,591 0.8388 -2.94%
2012-11-27 0 2.380 2.340 2.380 2.340 2.380 336,000 795,220 2.3667 0.849 0.835 0.849 0.835 0.849 941,762 0.8444 0.00%
2012-11-26 0 2.380 2.350 2.380 2.350 2.380 178,000 420,080 2.3600 0.849 0.838 0.849 0.838 0.849 498,910 0.8420 0.00%
2012-11-23 0 2.380 2.350 2.400 2.320 2.390 638,000 1,503,640 2.3568 0.849 0.838 0.856 0.828 0.853 1,788,227 0.8409 0.00%
2012-11-22 0 2.380 2.370 2.390 2.340 2.380 284,000 670,740 2.3618 0.849 0.846 0.853 0.835 0.849 796,013 0.8426 0.00%
2012-11-21 0 2.380 2.340 2.380 2.350 2.390 214,000 509,740 2.3820 0.849 0.835 0.849 0.838 0.853 599,813 0.8498 0.85%
2012-11-20 0 2.360 2.360 2.380 2.360 2.450 586,000 1,399,860 2.3888 0.842 0.842 0.849 0.842 0.874 1,642,478 0.8523 1.29%
2012-11-19 0 2.330 2.330 2.360 2.320 2.360 508,000 1,189,240 2.3410 0.831 0.831 0.842 0.828 0.842 1,423,855 0.8352 0.43%
2012-11-16 0 2.320 2.320 2.340 2.320 2.360 510,000 1,194,340 2.3418 0.828 0.828 0.835 0.828 0.842 1,429,461 0.8355 -0.85%
2012-11-15 0 2.340 2.340 2.370 2.340 2.350 204,000 478,500 2.3456 0.835 0.835 0.846 0.835 0.838 571,784 0.8369 -2.50%
2012-11-14 0 2.400 2.380 2.400 2.380 2.420 1,014,000 2,426,460 2.3930 0.856 0.849 0.856 0.849 0.863 2,842,104 0.8538 0.42%
2012-11-13 0 2.390 2.350 2.400 2.280 2.450 1,308,000 3,098,760 2.3691 0.853 0.838 0.856 0.813 0.874 3,666,146 0.8452 -2.45%
2012-11-12 0 2.450 2.420 2.450 2.420 2.460 466,000 1,135,740 2.4372 0.874 0.863 0.874 0.863 0.878 1,306,135 0.8695 0.00%
2012-11-09 0 2.450 2.450 2.470 2.410 2.470 682,000 1,657,200 2.4299 0.874 0.874 0.881 0.860 0.881 1,911,553 0.8669 -0.41%
2012-11-08 0 2.460 2.460 2.470 2.410 2.510 1,010,000 2,475,700 2.4512 0.878 0.878 0.881 0.860 0.896 2,830,893 0.8745 -1.60%
2012-11-07 0 2.500 2.480 2.510 2.420 2.590 1,482,000 3,668,160 2.4751 0.892 0.885 0.896 0.863 0.924 4,153,844 0.8831 0.00%
2012-11-06 0 2.500 2.490 2.500 2.410 2.520 1,924,000 4,739,560 2.4634 0.892 0.888 0.892 0.860 0.899 5,392,710 0.8789 1.21%
2012-11-05 0 2.470 2.460 2.480 2.440 2.750 5,306,000 13,559,060 2.5554 0.881 0.878 0.885 0.871 0.981 14,871,996 0.9117 -7.84%
2012-11-02 0 2.680 2.680 2.690 2.650 2.950 15,024,000 41,417,700 2.7568 0.956 0.956 0.960 0.945 1.052 42,110,229 0.9836 -3.60%
2012-11-01 0 2.780 2.770 2.790 2.710 2.830 5,660,000 15,646,820 2.7645 0.992 0.988 0.995 0.967 1.010 15,864,210 0.9863 0.72%
2012-10-31 0 2.760 2.740 2.760 2.700 2.760 1,768,000 4,830,440 2.7321 0.985 0.978 0.985 0.963 0.985 4,955,464 0.9748 2.22%
2012-10-30 0 2.700 2.690 2.730 2.690 2.740 1,770,000 4,802,740 2.7134 0.963 0.960 0.974 0.960 0.978 4,961,069 0.9681 -0.37%
2012-10-29 0 2.710 2.700 2.710 2.600 2.710 2,348,000 6,254,700 2.6638 0.967 0.963 0.967 0.928 0.967 6,581,125 0.9504 4.63%
2012-10-26 0 2.590 2.560 2.590 2.500 2.670 4,104,000 10,642,740 2.5933 0.924 0.913 0.924 0.892 0.953 11,502,954 0.9252 4.44%
2012-10-25 0 2.480 2.480 2.500 2.470 2.520 2,506,000 6,236,960 2.4888 0.885 0.885 0.892 0.881 0.899 7,023,977 0.8880 -1.20%
2012-10-24 0 2.510 2.510 2.520 2.460 2.550 1,360,000 3,424,280 2.5179 0.896 0.896 0.899 0.878 0.910 3,811,895 0.8983 0.00%
2012-10-22 0 2.510 2.490 2.510 2.400 2.510 680,000 1,693,920 2.4911 0.896 0.888 0.896 0.856 0.896 1,905,948 0.8888 4.15%
2012-10-19 0 2.410 2.420 2.470 2.410 2.500 1,522,000 3,730,440 2.4510 0.860 0.863 0.881 0.860 0.892 4,265,959 0.8745 -2.03%
2012-10-18 0 2.460 2.450 2.480 2.430 2.510 1,030,000 2,539,380 2.4654 0.878 0.874 0.885 0.867 0.896 2,886,950 0.8796 -2.38%
2012-10-17 0 2.520 2.480 2.520 2.460 2.610 2,686,000 6,732,540 2.5065 0.899 0.885 0.899 0.878 0.931 7,528,493 0.8943 -5.26%
2012-10-16 0 2.660 2.640 2.660 2.610 2.730 748,000 1,976,620 2.6425 0.949 0.942 0.949 0.931 0.974 2,096,542 0.9428 -1.48%
2012-10-15 0 2.700 2.730 2.740 2.700 2.830 574,000 1,588,540 2.7675 0.963 0.974 0.978 0.963 1.010 1,608,844 0.9874 -0.37%
2012-10-12 0 2.710 2.670 2.720 2.590 2.730 690,000 1,843,420 2.6716 0.967 0.953 0.970 0.924 0.974 1,933,976 0.9532 4.63%
2012-10-11 0 2.590 2.590 2.610 2.580 2.630 408,000 1,064,260 2.6085 0.924 0.924 0.931 0.920 0.938 1,143,569 0.9306 -1.15%
2012-10-10 0 2.620 2.590 2.620 2.590 2.660 744,000 1,943,900 2.6128 0.935 0.924 0.935 0.924 0.949 2,085,331 0.9322 0.38%
2012-10-09 0 2.610 2.600 2.620 2.580 2.610 672,000 1,745,120 2.5969 0.931 0.928 0.935 0.920 0.931 1,883,525 0.9265 -0.38%
2012-10-08 0 2.620 2.610 2.620 2.570 2.620 384,000 997,740 2.5983 0.935 0.931 0.935 0.917 0.935 1,076,300 0.9270 0.00%
2012-10-05 0 2.620 2.590 2.620 2.580 2.630 588,000 1,533,040 2.6072 0.935 0.924 0.935 0.920 0.938 1,648,084 0.9302 1.55%
2012-10-04 0 2.580 2.580 2.610 2.500 2.600 512,000 1,318,940 2.5761 0.920 0.920 0.931 0.892 0.928 1,435,066 0.9191 1.98%
2012-10-03 0 2.530 2.530 2.590 2.460 2.820 1,132,000 2,946,400 2.6028 0.903 0.903 0.924 0.878 1.006 3,172,842 0.9286 14.48%
2012-09-28 1 - - - - - 0 0 - 0.788 - - - - 0 - 0.00%
2012-09-27 0 2.210 2.210 2.250 2.200 2.220 196,000 434,060 2.2146 0.788 0.788 0.803 0.785 0.792 549,361 0.7901 -0.45%
2012-09-26 0 2.220 2.180 2.220 2.180 2.230 48,000 104,740 2.1821 0.792 0.778 0.792 0.778 0.796 134,537 0.7785 -0.89%
2012-09-25 0 2.240 2.200 2.240 2.210 2.240 50,000 111,400 2.2280 0.799 0.785 0.799 0.788 0.799 140,143 0.7949 0.00%
2012-09-24 0 2.240 2.210 2.240 2.260 2.260 20,000 45,200 2.2600 0.799 0.788 0.799 0.806 0.806 56,057 0.8063 0.00%
2012-09-21 0 2.240 2.200 2.240 2.200 2.280 88,000 194,880 2.2145 0.799 0.785 0.799 0.785 0.813 246,652 0.7901 3.23%
2012-09-20 0 2.170 2.150 2.160 2.230 2.230 34,000 75,820 2.2300 0.774 0.767 0.771 0.796 0.796 95,297 0.7956 -0.91%
2012-09-19 0 2.190 2.190 2.270 2.180 2.180 12,000 26,160 2.1800 0.781 0.781 0.810 0.778 0.778 33,634 0.7778 -0.45%
2012-09-18 0 2.200 2.190 2.220 2.180 2.200 118,000 258,180 2.1880 0.785 0.781 0.792 0.778 0.785 330,738 0.7806 -0.90%
2012-09-17 0 2.220 2.220 2.280 2.220 2.260 56,000 125,760 2.2457 0.792 0.792 0.813 0.792 0.806 156,960 0.8012 -1.77%
2012-09-14 0 2.260 2.250 2.300 2.260 2.350 70,000 160,460 2.2923 0.806 0.803 0.821 0.806 0.838 196,200 0.8178 2.26%
2012-09-13 0 2.210 2.180 2.210 2.150 2.210 242,000 523,080 2.1615 0.788 0.778 0.788 0.767 0.788 678,293 0.7712 1.38%
2012-09-12 0 2.180 2.160 2.220 2.170 2.230 250,000 550,200 2.2008 0.778 0.771 0.792 0.774 0.796 700,716 0.7852 -2.68%
2012-09-11 0 2.240 2.180 2.240 2.200 2.300 248,000 551,640 2.2244 0.799 0.778 0.799 0.785 0.821 695,110 0.7936 0.90%
2012-09-10 0 2.220 2.150 2.220 2.150 2.220 40,000 87,460 2.1865 0.792 0.767 0.792 0.767 0.792 112,115 0.7801 0.91%
2012-09-07 0 2.200 2.120 2.200 2.190 2.200 20,000 43,920 2.1960 0.785 0.756 0.785 0.781 0.785 56,057 0.7835 3.77%
2012-09-06 0 2.120 2.120 2.200 2.070 2.200 226,000 469,720 2.0784 0.756 0.756 0.785 0.739 0.785 633,447 0.7415 -1.40%
2012-09-05 0 2.150 2.080 2.180 2.060 2.150 302,000 635,280 2.1036 0.767 0.742 0.778 0.735 0.767 846,465 0.7505 0.47%
2012-09-04 0 2.140 2.130 2.140 2.210 2.250 178,000 398,440 2.2384 0.764 0.760 0.764 0.788 0.803 498,910 0.7986 -6.96%
2012-09-03 0 2.300 2.250 2.300 2.250 2.300 30,000 67,600 2.2533 0.821 0.803 0.821 0.803 0.821 84,086 0.8039 0.00%
2012-08-31 0 2.300 2.270 2.300 2.300 2.330 64,000 148,600 2.3219 0.821 0.810 0.821 0.821 0.831 179,383 0.8284 -1.29%
2012-08-30 0 2.330 2.270 2.330 2.300 2.330 116,000 268,140 2.3116 0.831 0.810 0.831 0.821 0.831 325,132 0.8247 -2.92%
2012-08-29 0 2.400 2.320 2.400 2.350 2.400 34,000 80,400 2.3647 0.856 0.828 0.856 0.838 0.856 95,297 0.8437 -0.83%
2012-08-28 0 2.420 2.350 2.420 - - 0 0 - 0.863 0.838 0.863 - - 0 - -0.41%
2012-08-27 0 2.430 2.350 2.430 2.460 2.460 4,000 9,840 2.4600 0.867 0.838 0.867 0.878 0.878 11,211 0.8777 1.25%
2012-08-24 0 2.400 2.380 2.400 2.300 2.400 180,000 424,340 2.3574 0.856 0.849 0.856 0.821 0.856 504,516 0.8411 0.84%
2012-08-23 0 2.380 2.370 2.380 2.300 2.420 66,000 155,360 2.3539 0.849 0.846 0.849 0.821 0.863 184,989 0.8398 -0.42%
2012-08-22 0 2.390 2.290 2.390 2.290 2.390 32,000 73,480 2.2963 0.853 0.817 0.853 0.817 0.853 89,692 0.8193 3.02%
2012-08-21 0 2.320 2.300 2.320 2.360 2.400 50,000 119,200 2.3840 0.828 0.821 0.828 0.842 0.856 140,143 0.8506 -1.69%
2012-08-20 0 2.360 2.300 2.360 2.410 2.420 170,000 411,320 2.4195 0.842 0.821 0.842 0.860 0.863 476,487 0.8632 -2.48%
2012-08-17 0 2.420 2.340 2.440 - - 0 0 - 0.863 0.835 0.871 - - 0 - 0.00%
2012-08-16 0 2.420 2.350 2.420 2.370 2.450 72,000 173,960 2.4161 0.863 0.838 0.863 0.846 0.874 201,806 0.8620 3.86%
2012-08-15 0 2.330 2.330 2.380 2.320 2.330 52,000 120,660 2.3204 0.831 0.831 0.849 0.828 0.831 145,749 0.8279 -1.69%
2012-08-14 0 2.370 2.350 2.380 2.330 2.370 48,000 113,240 2.3592 0.846 0.838 0.849 0.831 0.846 134,537 0.8417 -0.42%
2012-08-13 0 2.380 2.380 2.440 2.380 2.420 50,000 120,600 2.4120 0.849 0.849 0.871 0.849 0.863 140,143 0.8605 -1.24%
2012-08-10 0 2.410 2.400 2.460 2.410 2.410 4,000 9,640 2.4100 0.860 0.856 0.878 0.860 0.860 11,211 0.8598 -5.49%
2012-08-09 0 2.550 2.400 2.550 2.400 2.550 22,000 54,280 2.4673 0.910 0.856 0.910 0.856 0.910 61,663 0.8803 6.25%
2012-08-08 0 2.400 2.400 2.470 2.400 2.590 54,000 130,720 2.4207 0.856 0.856 0.881 0.856 0.924 151,355 0.8637 -3.23%
2012-08-07 0 2.480 2.340 2.350 2.480 2.480 2,000 4,960 2.4800 0.885 0.835 0.838 0.885 0.885 5,606 0.8848 1.22%
2012-08-06 0 2.450 2.350 2.420 2.330 2.450 326,000 785,780 2.4104 0.874 0.838 0.863 0.831 0.874 913,734 0.8600 1.24%
2012-08-03 0 2.420 2.410 2.480 2.400 2.480 54,000 130,660 2.4196 0.863 0.860 0.885 0.856 0.885 151,355 0.8633 -2.02%
2012-08-02 0 2.470 2.450 2.520 2.460 2.470 60,000 148,000 2.4667 0.881 0.874 0.899 0.878 0.881 168,172 0.8801 0.41%
2012-08-01 0 2.460 2.460 2.550 2.450 2.450 54,000 132,300 2.4500 0.878 0.878 0.910 0.874 0.874 151,355 0.8741 -3.91%
2012-07-31 0 2.560 2.540 2.560 2.520 2.560 76,000 193,600 2.5474 0.913 0.906 0.913 0.899 0.913 213,018 0.9088 -0.39%
2012-07-30 0 2.570 2.560 2.570 2.560 2.620 84,000 216,480 2.5771 0.917 0.913 0.917 0.913 0.935 235,441 0.9195 0.78%
2012-07-27 0 2.550 2.400 2.550 - - 0 0 - 0.910 0.856 0.910 - - 0 - 0.00%
2012-07-26 0 2.550 2.400 2.550 - - 0 0 - 0.910 0.856 0.910 - - 0 - -0.78%
2012-07-25 0 2.570 2.380 2.570 2.570 2.580 22,000 56,660 2.5755 0.917 0.849 0.917 0.917 0.920 61,663 0.9189 -0.39%
2012-07-24 0 2.580 - 2.600 - - 0 0 - 0.920 - 0.928 - - 0 - 0.00%
2012-07-23 0 2.580 2.380 2.580 2.500 2.580 20,000 50,800 2.5400 0.920 0.849 0.920 0.892 0.920 56,057 0.9062 3.20%
2012-07-20 0 2.500 2.450 2.540 - - 0 0 - 0.892 0.874 0.906 - - 0 - 0.00%
2012-07-19 0 2.500 2.460 2.590 2.500 2.500 22,000 56,800 2.5818 0.892 0.878 0.924 0.892 0.892 61,663 0.9211 0.00%
2012-07-18 0 2.500 2.470 2.590 2.500 2.500 50,000 125,000 2.5000 0.892 0.881 0.924 0.892 0.892 140,143 0.8919 -3.47%
2012-07-17 0 2.590 2.480 2.590 2.520 2.590 16,000 40,460 2.5288 0.924 0.885 0.924 0.899 0.924 44,846 0.9022 -1.52%
2012-07-16 0 2.630 2.520 2.630 - - 0 0 - 0.938 0.899 0.938 - - 0 - -0.38%
2012-07-13 0 2.640 2.470 2.640 2.530 2.640 192,000 495,420 2.5803 0.942 0.881 0.942 0.903 0.942 538,150 0.9206 4.76%
2012-07-12 0 2.520 2.440 2.520 2.430 2.540 196,000 478,100 2.4393 0.899 0.871 0.899 0.867 0.906 549,361 0.8703 -0.79%
2012-07-11 0 2.540 2.460 2.540 2.530 2.550 32,000 81,220 2.5381 0.906 0.878 0.906 0.903 0.910 89,692 0.9055 1.60%
2012-07-10 0 2.500 2.440 2.500 2.440 2.500 62,000 151,600 2.4452 0.892 0.871 0.892 0.871 0.892 173,778 0.8724 -1.57%
2012-07-09 0 2.540 2.400 2.540 2.350 2.550 104,000 255,280 2.4546 0.906 0.856 0.906 0.838 0.910 291,498 0.8758 -2.31%
2012-07-06 0 2.600 2.540 2.610 - - 0 0 - 0.928 0.906 0.931 - - 0 - 0.00%
2012-07-05 0 2.600 2.520 2.610 - - 0 0 - 0.928 0.899 0.931 - - 0 - 0.00%
2012-07-04 0 2.600 2.530 2.600 - - 0 0 - 0.928 0.903 0.928 - - 0 - 0.00%
2012-07-03 0 2.600 2.550 2.600 2.530 2.600 120,000 305,880 2.5490 0.928 0.910 0.928 0.903 0.928 336,344 0.9094 -1.14%
2012-06-29 0 2.630 2.550 2.630 - - 40,000 103,400 2.5850 0.938 0.910 0.938 - - 112,115 0.9223 0.00%
2012-06-28 0 2.630 2.550 2.630 2.630 2.630 10,000 26,300 2.6300 0.938 0.910 0.938 0.938 0.938 28,029 0.9383 0.00%
2012-06-27 0 2.630 2.580 2.630 2.620 2.640 18,000 47,320 2.6289 0.938 0.920 0.938 0.935 0.942 50,452 0.9379 1.15%
2012-06-26 0 2.600 2.510 2.610 - - 0 0 - 0.928 0.896 0.931 - - 0 - 0.00%
2012-06-25 0 2.600 2.520 2.620 2.550 2.610 162,000 415,460 2.5646 0.928 0.899 0.935 0.910 0.931 454,064 0.9150 0.78%
2012-06-22 0 2.580 2.580 2.590 2.540 2.590 38,000 97,320 2.5611 0.920 0.920 0.924 0.906 0.924 106,509 0.9137 0.78%
2012-06-21 0 2.560 2.540 2.590 2.510 2.600 44,000 112,700 2.5614 0.913 0.906 0.924 0.896 0.928 123,326 0.9138 -1.54%
2012-06-20 0 2.600 2.530 2.600 2.520 2.690 374,000 954,160 2.5512 0.928 0.903 0.928 0.899 0.960 1,048,271 0.9102 -2.62%
2012-06-19 0 2.670 2.620 2.670 2.600 2.680 76,000 199,580 2.6261 0.953 0.935 0.953 0.928 0.956 213,018 0.9369 -0.37%
2012-06-18 0 2.680 2.600 2.680 2.670 2.690 94,000 251,560 2.6762 0.956 0.928 0.956 0.953 0.960 263,469 0.9548 0.37%
2012-06-15 0 2.670 2.650 2.770 2.670 2.700 50,000 134,880 2.6976 0.953 0.945 0.988 0.953 0.963 140,143 0.9624 -1.11%
2012-06-14 0 2.700 2.650 2.760 - - 0 0 - 0.963 0.945 0.985 - - 0 - 0.00%
2012-06-13 0 2.700 2.700 2.770 2.700 2.700 10,000 27,000 2.7000 0.963 0.963 0.988 0.963 0.963 28,029 0.9633 0.00%
2012-06-12 0 2.700 2.610 2.740 2.610 2.700 388,000 1,023,800 2.6387 0.963 0.931 0.978 0.931 0.963 1,087,511 0.9414 3.85%
2012-06-11 0 2.600 2.500 2.600 2.600 2.600 80,000 208,000 2.6000 0.928 0.892 0.928 0.928 0.928 224,229 0.9276 2.77%
2012-06-08 0 2.530 2.530 2.580 2.530 2.550 18,000 45,740 2.5411 0.903 0.903 0.920 0.903 0.910 50,452 0.9066 -3.44%
2012-06-07 0 2.620 2.530 2.620 - - 0 0 - 0.935 0.903 0.935 - - 0 - -0.76%
2012-06-06 0 2.640 2.560 2.640 2.550 2.640 98,000 255,720 2.6094 0.942 0.913 0.942 0.910 0.942 274,681 0.9310 1.54%
2012-06-05 0 2.600 2.510 2.600 2.500 2.600 94,000 237,660 2.5283 0.928 0.896 0.928 0.892 0.928 263,469 0.9020 -1.89%
2012-06-04 0 2.650 2.590 2.650 2.510 2.690 126,000 326,240 2.5892 0.945 0.924 0.945 0.896 0.960 353,161 0.9238 -5.02%
2012-06-01 0 2.790 2.700 2.790 - - 0 0 - 0.995 0.963 0.995 - - 0 - -2.79%
2012-05-31 0 2.870 2.730 2.870 2.850 2.880 54,000 154,280 2.8570 1.024 0.974 1.024 1.017 1.028 151,355 1.0193 -0.69%
2012-05-30 0 2.890 2.750 2.890 - - 0 0 - 1.031 0.981 1.031 - - 0 - 0.00%
2012-05-29 0 2.890 2.730 2.890 2.900 2.900 12,000 34,800 2.9000 1.031 0.974 1.031 1.035 1.035 33,634 1.0347 4.05%
2012-05-28 0 2.900 2.850 2.900 2.900 2.900 20,000 58,000 2.9000 0.991 0.974 0.991 0.991 0.991 58,530 0.9909 0.00%
2012-05-25 0 2.900 2.850 2.900 2.820 2.900 78,000 225,180 2.8869 0.991 0.974 0.991 0.964 0.991 228,266 0.9865 0.00%
2012-05-24 0 2.900 2.840 2.900 2.850 2.900 60,000 171,100 2.8517 0.991 0.970 0.991 0.974 0.991 175,590 0.9744 -0.68%
2012-05-23 0 2.920 2.800 2.940 2.820 2.920 4,000 11,480 2.8700 0.998 0.957 1.005 0.964 0.998 11,706 0.9807 -1.02%
2012-05-22 0 2.950 2.870 2.950 - - 0 0 - 1.008 0.981 1.008 - - 0 - 0.00%
2012-05-21 0 2.950 2.880 2.950 2.850 3.050 1,116,000 3,245,060 2.9078 1.008 0.984 1.008 0.974 1.042 3,265,966 0.9936 3.87%
2012-05-18 0 2.840 2.700 2.850 2.780 2.840 42,000 117,260 2.7919 0.970 0.923 0.974 0.950 0.970 122,913 0.9540 1.79%
2012-05-17 0 2.790 2.720 2.800 2.700 2.800 78,000 216,500 2.7756 0.953 0.929 0.957 0.923 0.957 228,266 0.9485 3.33%
2012-05-16 0 2.700 2.700 2.790 2.700 2.810 466,000 1,303,300 2.7968 0.923 0.923 0.953 0.923 0.960 1,363,746 0.9557 -5.59%
2012-05-15 0 2.860 2.860 2.950 2.800 2.800 226,000 633,100 2.8013 0.977 0.977 1.008 0.957 0.957 661,387 0.9572 1.78%
2012-05-14 0 2.810 2.810 2.840 2.800 2.810 268,000 751,080 2.8025 0.960 0.960 0.970 0.957 0.960 784,300 0.9576 0.36%
2012-05-11 0 2.800 2.730 2.920 2.710 2.800 4,000 11,020 2.7550 0.957 0.933 0.998 0.926 0.957 11,706 0.9414 0.00%
2012-05-10 0 2.800 2.800 2.910 2.750 2.800 66,000 181,800 2.7545 0.957 0.957 0.994 0.940 0.957 193,149 0.9412 1.45%
2012-05-09 0 2.760 2.720 2.760 2.800 2.800 40,000 111,600 2.7900 0.943 0.929 0.943 0.957 0.957 117,060 0.9534 -1.43%
2012-05-08 0 2.800 2.710 2.800 2.700 2.800 48,000 133,600 2.7833 0.957 0.926 0.957 0.923 0.957 140,472 0.9511 0.00%
2012-05-07 0 2.800 2.700 2.810 2.800 2.800 20,000 56,000 2.8000 0.957 0.923 0.960 0.957 0.957 58,530 0.9568 0.00%
2012-05-04 0 2.800 2.740 2.930 2.640 2.820 146,000 404,540 2.7708 0.957 0.936 1.001 0.902 0.964 427,268 0.9468 -1.06%
2012-05-03 0 2.830 2.830 2.930 2.810 2.810 10,000 28,100 2.8100 0.967 0.967 1.001 0.960 0.960 29,265 0.9602 0.71%
2012-05-02 0 2.810 2.810 2.950 2.800 2.810 72,000 201,900 2.8042 0.960 0.960 1.008 0.957 0.960 210,708 0.9582 0.36%
2012-04-30 0 2.800 2.750 2.800 2.800 2.800 20,000 56,000 2.8000 0.957 0.940 0.957 0.957 0.957 58,530 0.9568 0.00%
2012-04-27 0 2.800 2.800 2.910 2.800 2.800 14,000 39,200 2.8000 0.957 0.957 0.994 0.957 0.957 40,971 0.9568 0.00%
2012-04-26 0 2.800 2.720 2.920 - - 0 0 - 0.957 0.929 0.998 - - 0 - 0.00%
2012-04-25 0 2.800 2.730 2.800 2.800 2.840 100,000 283,500 2.8350 0.957 0.933 0.957 0.957 0.970 292,649 0.9687 0.00%
2012-04-24 0 2.800 2.690 2.800 2.690 2.870 132,000 357,000 2.7045 0.957 0.919 0.957 0.919 0.981 386,297 0.9242 -2.44%
2012-04-23 0 2.870 2.720 2.870 2.780 3.150 48,000 139,860 2.9138 0.981 0.929 0.981 0.950 1.076 140,472 0.9956 -2.71%
2012-04-20 0 2.950 2.850 2.900 2.740 3.000 126,000 351,900 2.7929 1.008 0.974 0.991 0.936 1.025 368,738 0.9543 9.26%
2012-04-19 0 2.700 2.700 2.740 2.690 2.710 334,000 902,140 2.7010 0.923 0.923 0.936 0.919 0.926 977,449 0.9230 0.00%
2012-04-18 0 2.700 2.700 2.710 2.650 2.780 296,000 808,060 2.7299 0.923 0.923 0.926 0.906 0.950 866,242 0.9328 0.00%
2012-04-17 0 2.700 2.550 2.700 2.700 2.710 50,000 135,100 2.7020 0.923 0.871 0.923 0.923 0.926 146,325 0.9233 0.00%
2012-04-16 0 2.700 2.660 2.700 - - 0 0 - 0.923 0.909 0.923 - - 0 - 0.00%
2012-04-13 0 2.700 2.670 2.700 2.660 2.700 128,000 343,080 2.6803 0.923 0.912 0.923 0.909 0.923 374,591 0.9159 -0.74%
2012-04-12 0 2.720 2.670 2.740 2.610 2.750 632,000 1,703,800 2.6959 0.929 0.912 0.936 0.892 0.940 1,849,544 0.9212 3.82%
2012-04-11 0 2.620 2.590 2.620 - - 0 0 - 0.895 0.885 0.895 - - 0 - -0.76%
2012-04-10 0 2.640 2.600 2.640 2.620 2.650 290,000 766,960 2.6447 0.902 0.888 0.902 0.895 0.906 848,683 0.9037 0.76%
2012-04-05 0 2.620 2.550 2.620 2.620 2.620 294,000 770,280 2.6200 0.895 0.871 0.895 0.895 0.895 860,389 0.8953 0.00%
2012-04-03 0 2.620 2.480 2.620 - - 0 0 - 0.895 0.847 0.895 - - 0 - 0.00%
2012-04-02 0 2.620 2.520 2.620 - - 0 0 - 0.895 0.861 0.895 - - 0 - -1.50%
2012-03-30 0 2.660 2.550 2.670 2.500 2.660 34,000 86,120 2.5329 0.909 0.871 0.912 0.854 0.909 99,501 0.8655 -1.48%
2012-03-29 0 2.700 2.520 2.700 - - 0 0 - 0.923 0.861 0.923 - - 0 - 0.00%
2012-03-28 0 2.700 2.600 2.730 2.700 2.700 14,000 37,800 2.7000 0.923 0.888 0.933 0.923 0.923 40,971 0.9226 0.00%
2012-03-27 0 2.700 2.640 2.700 2.700 2.750 74,000 200,200 2.7054 0.923 0.902 0.923 0.923 0.940 216,560 0.9245 -0.74%
2012-03-26 0 2.720 2.720 2.740 2.720 2.760 216,000 592,320 2.7422 0.929 0.929 0.936 0.929 0.943 632,123 0.9370 -0.37%
2012-03-23 0 2.730 2.570 2.730 - - 0 0 - 0.933 0.878 0.933 - - 0 - -1.09%
2012-03-22 0 2.760 2.630 2.760 - - 0 0 - 0.943 0.899 0.943 - - 0 - -0.36%
2012-03-21 0 2.770 2.700 2.770 2.600 2.790 108,000 299,600 2.7741 0.947 0.923 0.947 0.888 0.953 316,061 0.9479 -0.36%
2012-03-20 0 2.780 2.600 2.780 2.830 2.830 80,000 226,400 2.8300 0.950 0.888 0.950 0.967 0.967 234,119 0.9670 -0.71%
2012-03-19 0 2.800 2.670 2.800 2.880 2.880 62,000 178,560 2.8800 0.957 0.912 0.957 0.984 0.984 181,443 0.9841 -0.71%
2012-03-16 0 2.820 2.800 2.820 2.800 2.830 152,000 427,140 2.8101 0.964 0.957 0.964 0.957 0.967 444,827 0.9602 1.08%
2012-03-15 0 2.790 2.730 2.790 2.730 2.800 368,000 1,016,040 2.7610 0.953 0.933 0.953 0.933 0.957 1,076,949 0.9434 0.36%
2012-03-14 0 2.780 2.740 2.780 2.780 2.830 74,000 208,060 2.8116 0.950 0.936 0.950 0.950 0.967 216,560 0.9607 -1.77%
2012-03-13 0 2.830 2.810 2.830 2.830 2.860 86,000 244,960 2.8484 0.967 0.960 0.967 0.967 0.977 251,678 0.9733 0.00%
2012-03-12 0 2.830 2.800 2.830 2.830 2.830 124,000 350,920 2.8300 0.967 0.957 0.967 0.967 0.967 362,885 0.9670 1.07%
2012-03-09 0 2.800 2.790 2.800 2.800 2.900 160,000 449,940 2.8121 0.957 0.953 0.957 0.957 0.991 468,239 0.9609 -0.36%
2012-03-08 0 2.810 2.750 2.810 2.800 2.810 50,000 140,080 2.8016 0.960 0.940 0.960 0.957 0.960 146,325 0.9573 0.36%
2012-03-07 0 2.800 2.770 2.800 2.780 2.800 178,000 497,300 2.7938 0.957 0.947 0.957 0.950 0.957 520,916 0.9547 0.00%
2012-03-06 0 2.800 2.800 2.820 2.800 2.850 92,000 260,240 2.8287 0.957 0.957 0.964 0.957 0.974 269,237 0.9666 -1.75%
2012-03-05 0 2.850 2.870 2.880 2.820 2.990 176,000 508,560 2.8895 0.974 0.981 0.984 0.964 1.022 515,063 0.9874 -2.06%
2012-03-02 0 2.910 2.850 2.910 2.820 2.930 502,000 1,451,500 2.8914 0.994 0.974 0.994 0.964 1.001 1,469,100 0.9880 3.19%
2012-03-01 0 2.820 2.810 2.850 2.820 2.880 98,000 279,740 2.8545 0.964 0.960 0.974 0.964 0.984 286,796 0.9754 -2.08%
2012-02-29 0 2.880 2.820 2.880 2.810 2.880 146,000 419,160 2.8710 0.984 0.964 0.984 0.960 0.984 427,268 0.9810 0.70%
2012-02-28 0 2.860 2.820 2.860 2.800 2.880 62,000 175,520 2.8310 0.977 0.964 0.977 0.957 0.984 181,443 0.9674 1.78%
2012-02-27 0 2.810 2.760 2.880 2.800 2.810 172,000 481,720 2.8007 0.960 0.943 0.984 0.957 0.960 503,357 0.9570 -2.43%
2012-02-24 0 2.880 2.790 2.880 2.760 2.900 232,000 643,300 2.7728 0.984 0.953 0.984 0.943 0.991 678,946 0.9475 -0.69%
2012-02-23 0 2.900 2.780 2.940 2.600 2.900 1,320,000 3,509,820 2.6590 0.991 0.950 1.005 0.888 0.991 3,862,971 0.9086 10.69%
2012-02-22 0 2.620 2.620 2.700 2.610 2.700 146,000 387,040 2.6510 0.895 0.895 0.923 0.892 0.923 427,268 0.9058 -2.96%
2012-02-21 0 2.700 2.660 2.730 2.650 2.700 138,000 366,200 2.6536 0.923 0.909 0.933 0.906 0.923 403,856 0.9068 0.00%
2012-02-20 0 2.700 2.670 2.700 2.650 2.750 226,000 604,120 2.6731 0.923 0.912 0.923 0.906 0.940 661,387 0.9134 -1.10%
2012-02-17 0 2.730 2.650 2.730 2.650 2.750 528,000 1,400,620 2.6527 0.933 0.906 0.933 0.906 0.940 1,545,188 0.9064 0.00%
2012-02-16 0 2.730 2.580 2.730 2.640 2.770 70,000 188,660 2.6951 0.933 0.882 0.933 0.902 0.947 204,855 0.9209 -1.44%
2012-02-15 0 2.770 2.630 2.770 2.520 2.930 164,000 441,760 2.6937 0.947 0.899 0.947 0.861 1.001 479,945 0.9204 6.54%
2012-02-14 0 2.600 2.570 2.680 2.560 2.670 110,000 287,060 2.6096 0.888 0.878 0.916 0.875 0.912 321,914 0.8917 -1.89%
2012-02-13 0 2.650 2.560 2.650 2.560 2.840 60,000 158,320 2.6387 0.906 0.875 0.906 0.875 0.970 175,590 0.9016 1.53%
2012-02-10 0 2.610 2.550 2.650 2.600 2.700 70,000 183,860 2.6266 0.892 0.871 0.906 0.888 0.923 204,855 0.8975 0.00%
2012-02-09 0 2.610 2.610 2.650 2.600 2.690 226,000 599,180 2.6512 0.892 0.892 0.906 0.888 0.919 661,387 0.9059 0.00%
2012-02-08 0 2.610 2.560 2.650 2.550 2.650 80,000 208,300 2.6038 0.892 0.875 0.906 0.871 0.906 234,119 0.8897 1.95%
2012-02-07 0 2.560 2.530 2.570 2.520 2.560 74,000 188,100 2.5419 0.875 0.865 0.878 0.861 0.875 216,560 0.8686 -2.29%
2012-02-06 0 2.620 2.540 2.630 2.570 2.640 32,000 83,380 2.6056 0.895 0.868 0.899 0.878 0.902 93,648 0.8904 5.22%
2012-02-03 0 2.490 2.480 2.580 2.480 2.490 34,000 84,620 2.4888 0.851 0.847 0.882 0.847 0.851 99,501 0.8504 0.00%
2012-02-02 0 2.490 2.470 2.570 2.490 2.590 96,000 241,660 2.5173 0.851 0.844 0.878 0.851 0.885 280,943 0.8602 0.00%
2012-02-01 0 2.490 2.400 2.550 - - 0 0 - 0.851 0.820 0.871 - - 0 - 0.00%
2012-01-31 0 2.490 2.390 2.500 2.350 2.490 8,000 19,220 2.4025 0.851 0.817 0.854 0.803 0.851 23,412 0.8209 5.96%
2012-01-30 0 2.350 2.340 2.380 2.300 2.420 58,000 136,440 2.3524 0.803 0.800 0.813 0.786 0.827 169,737 0.8038 -1.26%
2012-01-27 0 2.380 2.210 2.380 - - 0 0 - 0.813 0.755 0.813 - - 0 - 0.00%
2012-01-26 0 2.380 2.380 2.400 - - 0 0 - 0.813 0.813 0.820 - - 0 - 0.00%
2012-01-20 0 2.380 2.260 2.380 2.260 2.390 20,000 46,640 2.3320 0.813 0.772 0.813 0.772 0.817 58,530 0.7969 5.31%
2012-01-19 0 2.260 2.260 2.320 2.250 2.280 166,000 374,340 2.2551 0.772 0.772 0.793 0.769 0.779 485,798 0.7706 -0.88%
2012-01-18 0 2.280 2.280 2.320 2.250 2.300 52,000 118,240 2.2738 0.779 0.779 0.793 0.769 0.786 152,178 0.7770 1.33%
2012-01-17 0 2.250 2.250 2.400 - - 0 0 - 0.769 0.769 0.820 - - 0 - 0.00%
2012-01-16 0 2.250 2.240 2.330 2.250 2.250 102,000 229,500 2.2500 0.769 0.765 0.796 0.769 0.769 298,502 0.7688 -0.88%
2012-01-13 0 2.270 2.200 2.270 - - 0 0 - 0.776 0.752 0.776 - - 0 - 0.00%
2012-01-12 0 2.270 2.270 2.280 2.200 2.210 150,000 330,240 2.2016 0.776 0.776 0.779 0.752 0.755 438,974 0.7523 2.25%
2012-01-11 0 2.220 2.200 2.240 2.210 2.220 54,000 119,480 2.2126 0.759 0.752 0.765 0.755 0.759 158,031 0.7561 0.45%
2012-01-10 0 2.210 2.210 2.280 2.150 2.200 104,000 223,800 2.1519 0.755 0.755 0.779 0.735 0.752 304,355 0.7353 1.38%
2012-01-09 0 2.180 2.180 2.260 2.180 2.260 30,000 66,520 2.2173 0.745 0.745 0.772 0.745 0.772 87,795 0.7577 -6.44%
2012-01-06 0 2.330 2.250 2.330 2.330 2.330 8,000 18,640 2.3300 0.796 0.769 0.796 0.796 0.796 23,412 0.7962 0.00%
2012-01-05 0 2.330 2.320 2.340 - - 0 0 - 0.796 0.793 0.800 - - 0 - 0.00%
2012-01-04 0 2.330 2.310 2.440 2.330 2.330 16,000 37,280 2.3300 0.796 0.789 0.834 0.796 0.796 46,824 0.7962 0.00%
2012-01-03 0 2.330 2.310 2.350 - - 0 0 - 0.796 0.789 0.803 - - 0 - 0.00%
2011-12-30 0 2.330 2.270 2.330 2.330 2.330 2,000 4,660 2.3300 0.796 0.776 0.796 0.796 0.796 5,853 0.7962 1.30%
2011-12-29 0 2.300 2.280 2.300 2.100 2.300 672,000 1,478,680 2.2004 0.786 0.779 0.786 0.718 0.786 1,966,603 0.7519 -1.29%
2011-12-28 0 2.330 2.260 2.330 2.200 2.440 234,000 533,060 2.2780 0.796 0.772 0.796 0.752 0.834 684,799 0.7784 -2.92%
2011-12-23 0 2.400 2.330 2.400 2.330 2.540 152,000 356,760 2.3471 0.820 0.796 0.820 0.796 0.868 444,827 0.8020 3.45%
2011-12-22 0 2.320 2.320 2.400 2.320 2.320 178,000 412,960 2.3200 0.793 0.793 0.820 0.793 0.793 520,916 0.7928 0.43%
2011-12-21 0 2.310 2.310 2.400 - - 0 0 - 0.789 0.789 0.820 - - 0 - 0.00%
2011-12-20 0 2.310 2.310 2.400 - - 0 0 - 0.789 0.789 0.820 - - 0 - 0.43%
2011-12-19 0 2.300 2.300 2.380 2.300 2.310 148,000 340,880 2.3032 0.786 0.786 0.813 0.786 0.789 433,121 0.7870 -0.43%
2011-12-16 0 2.310 2.310 2.350 2.290 2.300 218,000 500,260 2.2948 0.789 0.789 0.803 0.783 0.786 637,976 0.7841 0.87%
2011-12-15 0 2.290 2.290 2.490 2.290 2.290 48,000 109,920 2.2900 0.783 0.783 0.851 0.783 0.783 140,472 0.7825 0.00%
2011-12-14 0 2.290 2.290 2.430 2.290 2.300 100,000 229,800 2.2980 0.783 0.783 0.830 0.783 0.786 292,649 0.7852 -0.43%
2011-12-13 0 2.300 2.280 2.440 - - 0 0 - 0.786 0.779 0.834 - - 0 - 0.00%
2011-12-12 0 2.300 2.300 2.350 2.300 2.300 40,000 92,000 2.3000 0.786 0.786 0.803 0.786 0.786 117,060 0.7859 0.00%
2011-12-09 0 2.300 2.300 2.330 2.290 2.300 76,000 174,340 2.2939 0.786 0.786 0.796 0.783 0.786 222,413 0.7839 0.00%
2011-12-08 0 2.300 2.290 2.300 2.280 2.300 600,000 1,373,460 2.2891 0.786 0.783 0.786 0.779 0.786 1,755,896 0.7822 -2.13%
2011-12-07 0 2.350 2.350 2.400 2.290 2.320 386,000 887,440 2.2991 0.803 0.803 0.820 0.783 0.793 1,129,626 0.7856 1.29%
2011-12-06 0 2.320 2.300 2.350 2.320 2.320 20,000 46,400 2.3200 0.793 0.786 0.803 0.793 0.793 58,530 0.7928 -4.53%
2011-12-05 0 2.430 2.430 2.440 2.380 2.400 18,000 43,040 2.3911 0.830 0.830 0.834 0.813 0.820 52,677 0.8171 -1.22%
2011-12-02 0 2.460 2.290 2.490 - - 0 0 - 0.841 0.783 0.851 - - 0 - 0.00%
2011-12-01 0 2.460 2.270 2.460 2.420 2.470 52,000 126,740 2.4373 0.841 0.776 0.841 0.827 0.844 152,178 0.8328 1.65%
2011-11-30 0 2.420 2.290 2.420 2.290 2.420 148,000 339,180 2.2918 0.827 0.783 0.827 0.783 0.827 433,121 0.7831 5.22%
2011-11-29 0 2.300 2.270 2.360 - - 0 0 - 0.786 0.776 0.806 - - 0 - 0.00%
2011-11-28 0 2.300 2.250 2.390 - - 0 0 - 0.786 0.769 0.817 - - 0 - 0.00%
2011-11-25 0 2.300 2.220 2.300 - - 0 0 - 0.786 0.759 0.786 - - 0 - 0.00%
2011-11-24 0 2.300 2.260 2.300 2.250 2.420 376,000 863,040 2.2953 0.786 0.772 0.786 0.769 0.827 1,100,361 0.7843 0.88%
2011-11-23 0 2.280 2.280 2.300 2.280 2.350 566,000 1,305,880 2.3072 0.779 0.779 0.786 0.779 0.803 1,656,395 0.7884 -5.00%
2011-11-22 0 2.400 2.250 2.400 - - 0 0 - 0.820 0.769 0.820 - - 0 - 0.00%
2011-11-21 0 2.400 2.280 2.490 - - 0 0 - 0.820 0.779 0.851 - - 0 - 0.00%
2011-11-18 0 2.400 2.320 2.400 2.400 2.400 16,000 38,400 2.4000 0.820 0.793 0.820 0.820 0.820 46,824 0.8201 -3.23%
2011-11-17 0 2.480 2.350 2.480 2.390 2.480 96,000 229,640 2.3921 0.847 0.803 0.847 0.817 0.847 280,943 0.8174 3.33%
2011-11-16 0 2.400 2.310 2.480 2.400 2.400 50,000 120,000 2.4000 0.820 0.789 0.847 0.820 0.820 146,325 0.8201 -1.23%
2011-11-15 0 2.430 2.430 2.520 - - 0 0 - 0.830 0.830 0.861 - - 0 - 0.00%
2011-11-14 0 2.430 2.350 2.430 2.410 2.430 160,000 388,300 2.4269 0.830 0.803 0.830 0.824 0.830 468,239 0.8293 0.00%
2011-11-11 0 2.430 2.260 2.430 - - 0 0 - 0.830 0.772 0.830 - - 0 - -0.41%
2011-11-10 0 2.440 2.300 2.440 2.290 2.440 1,892,000 4,333,460 2.2904 0.834 0.786 0.834 0.783 0.834 5,536,925 0.7826 -2.40%
2011-11-09 0 2.500 2.350 2.500 2.340 2.500 52,000 122,000 2.3462 0.854 0.803 0.854 0.800 0.854 152,178 0.8017 8.23%
2011-11-08 0 2.310 2.310 2.400 2.300 2.310 50,000 115,320 2.3064 0.789 0.789 0.820 0.786 0.789 146,325 0.7881 -5.33%
2011-11-07 0 2.440 2.270 2.500 2.440 2.450 20,000 48,920 2.4460 0.834 0.776 0.854 0.834 0.837 58,530 0.8358 -2.40%
2011-11-04 0 2.500 2.470 2.500 2.450 2.520 270,000 677,100 2.5078 0.854 0.844 0.854 0.837 0.861 790,153 0.8569 2.04%
2011-11-03 0 2.450 2.450 2.470 2.450 2.480 96,000 237,900 2.4781 0.837 0.837 0.844 0.837 0.847 280,943 0.8468 -0.81%
2011-11-02 0 2.470 2.330 2.470 2.300 2.470 144,000 336,640 2.3378 0.844 0.796 0.844 0.786 0.844 421,415 0.7988 2.49%
2011-11-01 0 2.410 2.410 2.450 2.380 2.450 180,000 436,000 2.4222 0.824 0.824 0.837 0.813 0.837 526,769 0.8277 -1.63%
2011-10-31 0 2.450 2.380 2.450 2.400 2.460 386,000 941,300 2.4386 0.837 0.813 0.837 0.820 0.841 1,129,626 0.8333 -2.00%
2011-10-28 0 2.500 2.500 2.550 2.400 2.600 200,000 493,640 2.4682 0.854 0.854 0.871 0.820 0.888 585,299 0.8434 0.81%
2011-10-27 0 2.480 2.480 2.490 2.360 2.500 454,000 1,095,760 2.4136 0.847 0.847 0.851 0.806 0.854 1,328,628 0.8247 5.53%
2011-10-26 0 2.350 2.350 2.370 2.350 2.350 66,000 155,100 2.3500 0.803 0.803 0.810 0.803 0.803 193,149 0.8030 0.00%
2011-10-25 0 2.350 2.230 2.380 2.350 2.350 100,000 235,000 2.3500 0.803 0.762 0.813 0.803 0.803 292,649 0.8030 -1.26%
2011-10-24 0 2.380 2.210 2.380 2.380 2.420 22,000 52,440 2.3836 0.813 0.755 0.813 0.813 0.827 64,383 0.8145 3.48%
2011-10-21 0 2.300 2.130 2.350 - - 0 0 - 0.786 0.728 0.803 - - 0 - 0.00%
2011-10-20 0 2.300 2.150 2.350 2.280 2.300 70,000 160,200 2.2886 0.786 0.735 0.803 0.779 0.786 204,855 0.7820 0.00%
2011-10-19 0 2.300 2.140 2.300 2.300 2.300 50,000 114,880 2.2976 0.786 0.731 0.786 0.786 0.786 146,325 0.7851 4.07%
2011-10-18 0 2.210 2.110 2.210 2.110 2.250 148,000 316,360 2.1376 0.755 0.721 0.755 0.721 0.769 433,121 0.7304 -1.78%
2011-10-17 0 2.250 2.230 2.350 2.100 2.250 286,000 629,040 2.1994 0.769 0.762 0.803 0.718 0.769 836,977 0.7516 6.13%
2011-10-14 0 2.120 2.120 2.260 2.110 2.300 222,000 488,160 2.1989 0.724 0.724 0.772 0.721 0.786 649,681 0.7514 -6.19%
2011-10-13 0 2.260 2.260 2.340 2.220 2.240 228,000 508,660 2.2310 0.772 0.772 0.800 0.759 0.765 667,240 0.7623 7.11%
2011-10-12 0 2.110 2.110 2.200 2.100 2.120 242,000 508,860 2.1027 0.721 0.721 0.752 0.718 0.724 708,211 0.7185 0.48%
2011-10-11 0 2.100 2.100 2.200 2.080 2.110 284,000 594,420 2.0930 0.718 0.718 0.752 0.711 0.721 831,124 0.7152 0.00%
2011-10-10 0 2.100 2.000 2.110 2.100 2.110 130,000 274,000 2.1077 0.718 0.683 0.721 0.718 0.721 380,444 0.7202 -4.55%
2011-10-07 0 2.200 2.100 2.300 2.100 2.200 34,000 74,000 2.1765 0.752 0.718 0.786 0.718 0.752 99,501 0.7437 6.80%
2011-10-06 0 2.060 2.060 2.100 2.060 2.060 186,000 383,160 2.0600 0.704 0.704 0.718 0.704 0.704 544,328 0.7039 0.00%
2011-10-04 0 2.060 2.060 2.100 2.060 2.090 798,000 1,650,520 2.0683 0.704 0.704 0.718 0.704 0.714 2,335,342 0.7068 -1.90%
2011-10-03 0 2.100 2.020 2.100 2.060 2.150 500,000 1,047,500 2.0950 0.718 0.690 0.718 0.704 0.735 1,463,247 0.7159 -4.11%
2011-09-30 0 2.190 2.190 2.200 2.140 2.250 236,000 509,840 2.1603 0.748 0.748 0.752 0.731 0.769 690,652 0.7382 0.00%
2011-09-28 0 2.190 2.140 2.190 2.150 2.200 472,000 1,025,380 2.1724 0.748 0.731 0.748 0.735 0.752 1,381,305 0.7423 -1.35%
2011-09-27 0 2.220 2.220 2.290 2.220 2.260 88,000 195,440 2.2209 0.759 0.759 0.783 0.759 0.772 257,531 0.7589 5.71%
2011-09-26 0 2.100 2.070 2.250 2.100 2.280 212,000 467,180 2.2037 0.718 0.707 0.769 0.718 0.779 620,417 0.7530 -11.39%
2011-09-23 0 2.370 2.290 2.380 2.220 2.370 362,000 821,360 2.2690 0.810 0.783 0.813 0.759 0.810 1,059,391 0.7753 -3.27%
2011-09-22 0 2.450 2.310 2.450 2.260 2.480 114,000 266,940 2.3416 0.837 0.789 0.837 0.772 0.847 333,620 0.8001 -3.54%
2011-09-21 0 2.540 2.540 2.550 2.270 2.550 358,000 848,560 2.3703 0.868 0.868 0.871 0.776 0.871 1,047,685 0.8099 -5.22%
2011-09-20 0 2.680 2.370 2.600 2.250 2.720 128,000 301,440 2.3550 0.916 0.810 0.888 0.769 0.929 374,591 0.8047 5.51%
2011-09-19 0 2.540 2.400 2.550 2.350 2.590 84,000 206,560 2.4590 0.868 0.820 0.871 0.803 0.885 245,825 0.8403 -1.93%
2011-09-16 0 2.590 2.550 2.590 2.590 2.590 22,000 56,980 2.5900 0.885 0.871 0.885 0.885 0.885 64,383 0.8850 0.00%
2011-09-15 0 2.590 2.490 2.590 2.590 2.800 176,000 457,980 2.6022 0.885 0.851 0.885 0.885 0.957 515,063 0.8892 -0.77%
2011-09-14 0 2.610 2.550 2.630 2.480 2.720 546,000 1,424,660 2.6093 0.892 0.871 0.899 0.847 0.929 1,597,865 0.8916 -10.00%
2011-09-12 0 2.900 2.690 2.900 2.700 2.900 112,000 316,700 2.8277 0.991 0.919 0.991 0.923 0.991 327,767 0.9662 0.35%
2011-09-09 0 2.890 2.780 2.900 2.810 2.900 504,000 1,439,840 2.8568 0.988 0.950 0.991 0.960 0.991 1,474,953 0.9762 -2.03%
2011-09-08 0 2.950 2.860 2.950 2.900 3.000 108,000 313,800 2.9056 1.008 0.977 1.008 0.991 1.025 316,061 0.9928 -0.34%
2011-09-07 0 2.960 2.860 2.980 2.950 2.960 76,000 224,860 2.9587 1.011 0.977 1.018 1.008 1.011 222,413 1.0110 0.00%
2011-09-06 0 2.960 2.960 2.970 2.900 2.900 2,000 5,800 2.9000 1.011 1.011 1.015 0.991 0.991 5,853 0.9909 0.68%
2011-09-05 0 2.940 2.860 2.940 - - 0 0 - 1.005 0.977 1.005 - - 0 - -0.68%
2011-09-02 0 2.960 2.900 2.980 2.900 2.960 44,000 127,720 2.9027 1.011 0.991 1.018 0.991 1.011 128,766 0.9919 2.07%
2011-09-01 0 2.900 2.900 2.990 2.900 2.950 112,000 326,700 2.9170 0.991 0.991 1.022 0.991 1.008 327,767 0.9967 -1.69%
2011-08-31 0 2.950 2.950 3.010 2.900 3.080 226,000 664,800 2.9416 1.008 1.008 1.029 0.991 1.052 661,387 1.0052 -1.67%
2011-08-30 0 3.000 2.930 3.030 2.950 3.100 386,000 1,173,240 3.0395 1.025 1.001 1.035 1.008 1.059 1,129,626 1.0386 0.00%
2011-08-29 0 3.000 2.950 3.000 2.960 3.050 196,000 585,420 2.9868 1.025 1.008 1.025 1.011 1.042 573,593 1.0206 -5.96%
2011-08-26 0 3.190 3.010 3.190 3.000 3.190 44,000 133,260 3.0286 1.090 1.029 1.090 1.025 1.090 128,766 1.0349 0.31%
2011-08-25 0 3.180 3.010 3.180 3.010 3.200 104,000 332,040 3.1927 1.087 1.029 1.087 1.029 1.093 304,355 1.0910 2.91%
2011-08-24 0 3.090 3.090 3.100 3.000 3.080 168,000 505,280 3.0076 1.056 1.056 1.059 1.025 1.052 491,651 1.0277 -0.32%
2011-08-23 0 3.100 3.080 3.100 2.900 3.200 64,000 195,000 3.0469 1.059 1.052 1.059 0.991 1.093 187,296 1.0411 3.33%
2011-08-22 0 3.000 2.900 3.000 2.990 3.020 94,000 282,340 3.0036 1.025 0.991 1.025 1.022 1.032 275,090 1.0264 -4.76%
2011-08-19 0 3.150 3.110 3.190 3.150 3.150 146,000 459,900 3.1500 1.076 1.063 1.090 1.076 1.076 427,268 1.0764 -3.08%
2011-08-18 0 3.250 3.220 3.300 3.250 3.300 102,000 334,800 3.2824 1.111 1.100 1.128 1.111 1.128 298,502 1.1216 -2.40%
2011-08-17 0 3.330 3.330 3.350 3.300 3.360 26,000 86,460 3.3254 1.138 1.138 1.145 1.128 1.148 76,089 1.1363 0.91%
2011-08-16 0 3.300 3.200 3.400 3.200 3.300 80,200 261,830 3.2647 1.128 1.093 1.162 1.093 1.128 234,705 1.1156 3.77%
2011-08-15 0 3.180 3.120 3.180 - - 0 0 - 1.087 1.066 1.087 - - 0 - -2.75%
2011-08-12 0 3.270 3.200 3.270 3.200 3.400 34,000 110,560 3.2518 1.117 1.093 1.117 1.093 1.162 99,501 1.1111 4.47%
2011-08-11 0 3.130 3.100 3.130 3.100 3.130 26,000 81,200 3.1231 1.070 1.059 1.070 1.059 1.070 76,089 1.0672 -2.19%
2011-08-10 0 3.200 3.000 3.200 3.140 3.200 88,000 281,120 3.1945 1.093 1.025 1.093 1.073 1.093 257,531 1.0916 1.91%
2011-08-09 0 3.140 3.140 3.150 3.000 3.020 44,000 132,080 3.0018 1.073 1.073 1.076 1.025 1.032 128,766 1.0257 -3.09%
2011-08-08 0 3.240 3.100 3.240 3.080 3.400 278,000 874,100 3.1442 1.107 1.059 1.107 1.052 1.162 813,565 1.0744 -5.26%
2011-08-05 0 3.420 3.220 3.430 3.100 3.430 230,000 745,800 3.2426 1.169 1.100 1.172 1.059 1.172 673,093 1.1080 -2.29%
2011-08-04 0 3.500 3.500 3.590 3.400 3.550 28,000 98,100 3.5036 1.196 1.196 1.227 1.162 1.213 81,942 1.1972 -2.78%
2011-08-03 0 3.600 3.500 3.600 3.500 3.600 38,000 135,200 3.5579 1.230 1.196 1.230 1.196 1.230 111,207 1.2158 0.00%
2011-08-02 0 3.600 3.580 3.640 3.600 3.640 98,000 355,500 3.6276 1.230 1.223 1.244 1.230 1.244 286,796 1.2396 -1.37%
2011-08-01 0 3.650 3.650 3.680 3.600 3.620 118,000 427,080 3.6193 1.247 1.247 1.257 1.230 1.237 345,326 1.2367 -1.08%
2011-07-29 0 3.690 3.600 3.690 3.690 3.690 70,000 258,300 3.6900 1.261 1.230 1.261 1.261 1.261 204,855 1.2609 0.00%
2011-07-28 0 3.690 3.570 3.690 3.560 3.700 6,000 21,920 3.6533 1.261 1.220 1.261 1.216 1.264 17,559 1.2484 0.54%
2011-07-27 0 3.670 3.600 3.700 - - 0 0 - 1.254 1.230 1.264 - - 0 - 0.00%
2011-07-26 0 3.670 3.570 3.670 3.550 3.700 406,000 1,473,640 3.6297 1.254 1.220 1.254 1.213 1.264 1,188,156 1.2403 3.38%
2011-07-25 0 3.550 3.550 3.600 3.500 3.630 190,000 675,720 3.5564 1.213 1.213 1.230 1.196 1.240 556,034 1.2153 -4.31%
2011-07-22 0 3.710 3.550 3.710 3.500 3.710 6,000 21,420 3.5700 1.268 1.213 1.268 1.196 1.268 17,559 1.2199 1.64%
2011-07-21 0 3.650 3.650 3.690 3.650 3.680 120,000 440,380 3.6698 1.247 1.247 1.261 1.247 1.257 351,179 1.2540 -3.69%
2011-07-20 0 3.790 3.700 3.790 3.700 3.800 552,000 2,084,640 3.7765 1.295 1.264 1.295 1.264 1.298 1,615,424 1.2905 -0.26%
2011-07-19 0 3.800 3.680 3.800 3.600 3.800 366,000 1,350,320 3.6894 1.298 1.257 1.298 1.230 1.298 1,071,097 1.2607 2.70%
2011-07-18 0 3.700 3.620 - 3.670 3.700 150,000 553,560 3.6904 1.264 1.237 - 1.254 1.264 438,974 1.2610 0.00%
2011-07-15 0 3.700 3.640 3.700 3.690 3.700 120,000 443,900 3.6992 1.264 1.244 1.264 1.261 1.264 351,179 1.2640 1.93%
2011-07-14 0 3.630 3.630 3.690 3.630 3.690 236,000 861,620 3.6509 1.240 1.240 1.261 1.240 1.261 690,652 1.2475 -2.94%
2011-07-13 0 3.740 3.640 3.740 3.620 3.780 152,000 552,560 3.6353 1.278 1.244 1.278 1.237 1.292 444,827 1.2422 0.00%
2011-07-12 0 3.740 3.620 3.740 - - 0 0 - 1.278 1.237 1.278 - - 0 - -0.53%
2011-07-11 0 3.760 3.760 3.780 3.660 3.670 116,000 424,600 3.6603 1.285 1.285 1.292 1.251 1.254 339,473 1.2508 1.08%
2011-07-08 0 3.720 3.720 3.760 3.720 3.730 70,000 260,980 3.7283 1.271 1.271 1.285 1.271 1.275 204,855 1.2740 -0.27%
2011-07-07 0 3.730 3.730 3.780 3.720 3.800 32,000 119,200 3.7250 1.275 1.275 1.292 1.271 1.298 93,648 1.2729 0.00%
2011-07-06 0 3.730 3.730 3.760 3.730 3.730 126,000 469,980 3.7300 1.275 1.275 1.285 1.275 1.275 368,738 1.2746 -1.32%
2011-07-05 0 3.780 3.780 3.850 3.780 3.790 12,000 45,400 3.7833 1.292 1.292 1.316 1.292 1.295 35,118 1.2928 -0.26%
2011-07-04 0 3.790 3.790 3.880 3.750 3.800 460,000 1,737,280 3.7767 1.295 1.295 1.326 1.281 1.298 1,346,187 1.2905 -0.26%
2011-06-30 0 3.800 3.740 3.800 3.730 3.800 46,000 173,680 3.7757 1.298 1.278 1.298 1.275 1.298 134,619 1.2902 2.70%
2011-06-29 0 3.700 3.620 3.700 3.600 3.700 92,000 338,520 3.6796 1.264 1.237 1.264 1.230 1.264 269,237 1.2573 -2.12%
2011-06-28 0 3.780 3.700 3.800 - - 0 0 - 1.292 1.264 1.298 - - 0 - 0.00%
2011-06-27 0 3.780 3.700 3.780 3.610 3.780 252,000 930,600 3.6929 1.292 1.264 1.292 1.234 1.292 737,476 1.2619 -0.53%
2011-06-24 0 3.800 3.800 3.850 3.800 3.900 80,000 306,760 3.8345 1.298 1.298 1.316 1.298 1.333 234,119 1.3103 0.00%
2011-06-23 0 3.800 3.700 3.800 3.700 3.800 118,000 439,200 3.7220 1.298 1.264 1.298 1.264 1.298 345,326 1.2718 0.00%
2011-06-22 0 3.800 3.580 3.820 3.800 3.830 150,000 571,500 3.8100 1.298 1.223 1.305 1.298 1.309 438,974 1.3019 -1.04%
2011-06-21 0 3.840 3.840 3.870 3.700 3.800 394,000 1,482,680 3.7631 1.312 1.312 1.322 1.264 1.298 1,153,038 1.2859 1.05%
2011-06-20 0 3.800 3.520 3.800 3.800 3.800 10,000 38,000 3.8000 1.298 1.203 1.298 1.298 1.298 29,265 1.2985 0.00%
2011-06-17 0 3.800 3.450 3.800 3.790 3.800 80,000 303,600 3.7950 1.298 1.179 1.298 1.295 1.298 234,119 1.2968 0.26%
2011-06-16 0 3.790 3.500 3.800 3.790 3.790 56,000 212,240 3.7900 1.295 1.196 1.298 1.295 1.295 163,884 1.2951 -0.26%
2011-06-15 0 3.800 3.480 3.800 3.780 3.800 60,000 227,620 3.7937 1.298 1.189 1.298 1.292 1.298 175,590 1.2963 0.53%
2011-06-14 0 3.780 - 3.780 3.790 3.800 82,000 310,800 3.7902 1.292 - 1.292 1.295 1.298 239,972 1.2951 -0.53%
2011-06-13 0 3.800 3.700 3.800 3.800 3.800 412,000 1,564,600 3.7976 1.298 1.264 1.298 1.298 1.298 1,205,715 1.2977 0.00%
2011-06-10 0 3.800 3.600 3.800 3.750 3.870 132,000 504,120 3.8191 1.298 1.230 1.298 1.281 1.322 386,297 1.3050 -1.81%
2011-06-09 0 3.870 3.690 3.880 3.720 3.900 208,000 792,020 3.8078 1.322 1.261 1.326 1.271 1.333 608,711 1.3011 -2.03%
2011-06-08 0 3.950 3.680 3.990 - - 0 0 - 1.350 1.257 1.363 - - 0 - 0.00%
2011-06-07 0 3.950 3.950 3.990 3.950 3.950 20,000 79,000 3.9500 1.350 1.350 1.363 1.350 1.350 58,530 1.3497 1.28%
2011-06-03 0 3.900 3.880 3.920 3.850 3.950 156,000 609,220 3.9053 1.333 1.326 1.339 1.316 1.350 456,533 1.3344 0.26%
2011-06-02 0 3.890 3.850 3.910 3.890 3.920 32,000 125,080 3.9088 1.329 1.316 1.336 1.329 1.339 93,648 1.3356 -1.77%
2011-06-01 0 3.960 3.960 3.970 3.950 3.960 68,000 269,180 3.9585 1.353 1.353 1.357 1.350 1.353 199,002 1.3527 -2.46%
2011-05-31 0 4.060 3.940 4.060 4.060 4.090 88,000 358,180 4.0702 1.387 1.346 1.387 1.387 1.398 257,531 1.3908 -0.73%
2011-05-30 0 4.090 4.000 4.090 4.000 4.100 204,000 816,200 4.0010 1.398 1.367 1.398 1.367 1.401 597,005 1.3672 2.25%
2011-05-27 0 4.000 3.870 4.000 4.000 4.000 4,000 16,000 4.0000 1.367 1.322 1.367 1.367 1.367 11,706 1.3668 -0.99%
2011-05-26 0 4.040 3.910 4.050 4.000 4.040 18,000 72,160 4.0089 1.380 1.336 1.384 1.367 1.380 52,677 1.3699 -1.94%
2011-05-25 0 4.120 4.050 4.120 4.050 4.130 66,000 267,520 4.0533 1.408 1.384 1.408 1.384 1.411 193,149 1.3850 -0.24%
2011-05-24 0 4.130 4.050 4.140 4.050 4.130 72,000 292,600 4.0639 1.411 1.384 1.415 1.384 1.411 210,708 1.3887 1.98%
2011-05-23 0 4.050 3.940 4.100 4.050 4.100 88,000 356,500 4.0511 1.384 1.346 1.401 1.384 1.401 257,531 1.3843 -3.34%
2011-05-20 0 4.190 4.140 4.190 4.050 4.190 290,000 1,200,340 4.1391 1.432 1.415 1.432 1.384 1.432 848,683 1.4144 0.00%
2011-05-19 0 4.190 4.180 4.190 4.160 4.190 32,000 133,380 4.1681 1.432 1.428 1.432 1.421 1.432 93,648 1.4243 0.00%
2011-05-18 0 4.190 4.170 4.210 4.130 4.340 360,000 1,503,340 4.1759 1.432 1.425 1.439 1.411 1.483 1,053,538 1.4269 0.24%
2011-05-17 0 4.180 4.100 4.180 4.100 4.190 218,000 901,040 4.1332 1.428 1.401 1.428 1.401 1.432 637,976 1.4123 0.00%
2011-05-16 0 4.180 4.140 4.180 4.180 4.180 6,000 25,080 4.1800 1.428 1.415 1.428 1.428 1.428 17,559 1.4283 -1.42%
2011-05-13 0 4.240 4.200 4.240 4.170 4.280 186,000 783,280 4.2112 1.449 1.435 1.449 1.425 1.463 544,328 1.4390 0.95%
2011-05-12 0 4.200 4.120 4.200 4.130 4.220 30,000 124,400 4.1467 1.435 1.408 1.435 1.411 1.442 87,795 1.4169 -0.71%
2011-05-11 0 4.230 4.160 4.250 4.120 4.240 154,000 640,100 4.1565 1.445 1.421 1.452 1.408 1.449 450,680 1.4203 -0.47%
2011-05-09 0 4.250 4.200 4.250 4.100 4.250 4,000 16,700 4.1750 1.452 1.435 1.452 1.401 1.452 11,706 1.4266 3.66%
2011-05-06 0 4.100 4.080 4.250 4.050 4.100 102,000 414,340 4.0622 1.401 1.394 1.452 1.384 1.401 298,502 1.3881 0.00%
2011-05-05 0 4.100 4.100 4.260 4.050 4.100 40,000 163,900 4.0975 1.401 1.401 1.456 1.384 1.401 117,060 1.4001 0.00%
2011-05-04 0 4.100 4.090 4.140 4.090 4.200 322,000 1,328,340 4.1253 1.401 1.398 1.415 1.398 1.435 942,331 1.4096 -3.30%
2011-05-03 0 4.240 4.170 4.240 4.160 4.240 88,000 367,060 4.1711 1.449 1.425 1.449 1.421 1.449 257,531 1.4253 -1.17%
2011-04-29 0 4.290 4.180 4.290 4.290 4.290 2,000 8,580 4.2900 1.466 1.428 1.466 1.466 1.466 5,853 1.4659 0.23%
2011-04-28 0 4.280 4.200 4.280 4.200 4.280 300,000 1,275,560 4.2519 1.463 1.435 1.463 1.435 1.463 877,948 1.4529 1.90%
2011-04-27 0 4.200 4.160 4.250 4.160 4.210 156,000 652,880 4.1851 1.435 1.421 1.452 1.421 1.439 456,533 1.4301 -0.24%
2011-04-26 0 4.210 4.210 4.340 4.210 4.420 502,000 2,145,560 4.2740 1.439 1.439 1.483 1.439 1.510 1,469,100 1.4605 -4.75%
2011-04-21 0 4.420 4.420 4.460 4.320 4.420 332,000 1,458,380 4.3927 1.510 1.510 1.524 1.476 1.510 971,596 1.5010 0.68%
2011-04-20 0 4.390 4.390 4.400 4.200 4.490 1,066,000 4,630,580 4.3439 1.500 1.500 1.504 1.435 1.534 3,119,642 1.4843 8.40%
2011-04-19 0 4.050 4.050 4.160 4.050 4.130 328,000 1,333,380 4.0652 1.384 1.384 1.421 1.384 1.411 959,890 1.3891 -1.70%
2011-04-18 0 4.120 4.120 4.160 4.100 4.220 270,000 1,119,420 4.1460 1.408 1.408 1.421 1.401 1.442 790,153 1.4167 -0.96%
2011-04-15 0 4.160 4.110 4.160 4.100 4.160 64,000 264,040 4.1256 1.421 1.404 1.421 1.401 1.421 187,296 1.4098 -0.95%
2011-04-14 0 4.200 4.150 4.200 4.110 4.200 132,000 544,140 4.1223 1.435 1.418 1.435 1.404 1.435 386,297 1.4086 0.96%
2011-04-13 0 4.160 4.160 4.220 4.150 4.230 70,000 294,780 4.2111 1.421 1.421 1.442 1.418 1.445 204,855 1.4390 -0.72%
2011-04-12 0 4.190 4.120 4.200 4.100 4.300 146,000 599,400 4.1055 1.432 1.408 1.435 1.401 1.469 427,268 1.4029 -0.48%
2011-04-11 0 4.210 4.210 4.300 4.180 4.350 258,000 1,100,160 4.2642 1.439 1.439 1.469 1.428 1.486 755,035 1.4571 -0.76%
2011-04-08 0 4.350 4.280 4.350 4.200 4.400 954,000 4,135,780 4.3352 1.450 1.426 1.450 1.400 1.466 2,862,752 1.4447 4.32%
2011-04-07 0 4.170 4.170 4.180 4.130 4.230 76,000 314,380 4.1366 1.390 1.390 1.393 1.376 1.410 228,060 1.3785 0.97%
2011-04-06 0 4.130 4.200 4.230 4.130 4.300 92,000 383,980 4.1737 1.376 1.400 1.410 1.376 1.433 276,073 1.3909 -2.82%
2011-04-04 0 4.250 4.240 4.270 4.000 4.250 146,000 605,480 4.1471 1.416 1.413 1.423 1.333 1.416 438,115 1.3820 3.66%
2011-04-01 0 4.100 4.100 4.200 4.100 4.290 28,000 115,660 4.1307 1.366 1.366 1.400 1.366 1.430 84,022 1.3765 -2.38%
2011-03-31 0 4.200 4.280 4.300 4.160 4.280 180,000 756,860 4.2048 1.400 1.426 1.433 1.386 1.426 540,142 1.4012 0.72%
2011-03-30 0 4.170 4.100 4.170 4.100 4.350 378,000 1,594,840 4.2192 1.390 1.366 1.390 1.366 1.450 1,134,298 1.4060 1.71%
2011-03-29 0 4.100 4.010 4.100 4.000 4.100 452,000 1,839,260 4.0692 1.366 1.336 1.366 1.333 1.366 1,356,356 1.3560 -1.20%
2011-03-28 0 4.150 4.100 4.150 4.100 4.190 256,000 1,050,380 4.1030 1.383 1.366 1.383 1.366 1.396 768,202 1.3673 0.48%
2011-03-25 0 4.130 4.060 4.130 4.100 4.180 28,000 115,440 4.1229 1.376 1.353 1.376 1.366 1.393 84,022 1.3739 0.98%
2011-03-24 0 4.090 4.030 4.100 3.930 4.090 262,000 1,042,580 3.9793 1.363 1.343 1.366 1.310 1.363 786,207 1.3261 3.54%
2011-03-23 0 3.950 3.950 4.020 3.930 3.960 164,000 646,940 3.9448 1.316 1.316 1.340 1.310 1.320 492,129 1.3146 -2.23%
2011-03-22 0 4.040 3.980 4.040 3.930 4.040 220,000 875,200 3.9782 1.346 1.326 1.346 1.310 1.346 660,173 1.3257 1.25%
2011-03-21 0 3.990 3.910 3.990 3.920 4.060 120,000 479,540 3.9962 1.330 1.303 1.330 1.306 1.353 360,095 1.3317 -2.21%
2011-03-18 0 4.080 3.960 4.080 3.800 4.080 92,000 363,220 3.9480 1.360 1.320 1.360 1.266 1.360 276,073 1.3157 6.25%
2011-03-17 0 3.840 3.830 3.940 3.840 4.000 222,000 872,620 3.9307 1.280 1.276 1.313 1.280 1.333 666,175 1.3099 -4.24%
2011-03-16 0 4.010 4.000 4.080 3.940 4.080 386,000 1,546,420 4.0063 1.336 1.333 1.360 1.313 1.360 1,158,304 1.3351 0.25%
2011-03-15 0 4.000 3.960 4.080 4.000 4.030 422,000 1,691,600 4.0085 1.333 1.320 1.360 1.333 1.343 1,266,333 1.3358 -3.61%
2011-03-14 0 4.150 4.070 4.170 4.050 4.160 92,000 379,300 4.1228 1.383 1.356 1.390 1.350 1.386 276,073 1.3739 -0.72%
2011-03-11 0 4.180 4.110 4.200 4.100 4.180 922,000 3,808,480 4.1307 1.393 1.370 1.400 1.366 1.393 2,766,727 1.3765 -1.18%
2011-03-10 0 4.230 4.230 4.270 4.210 4.230 160,000 676,540 4.2284 1.410 1.410 1.423 1.403 1.410 480,126 1.4091 -1.17%
2011-03-09 0 4.280 4.230 4.280 4.210 4.320 232,000 981,120 4.2290 1.426 1.410 1.426 1.403 1.440 696,183 1.4093 -4.04%
2011-03-08 0 4.460 4.460 4.470 4.410 4.470 264,000 1,172,080 4.4397 1.486 1.486 1.490 1.470 1.490 792,208 1.4795 1.59%
2011-03-07 0 4.390 4.300 4.390 4.330 4.390 260,000 1,133,480 4.3595 1.463 1.433 1.463 1.443 1.463 780,205 1.4528 2.57%
2011-03-04 0 4.280 4.270 4.330 4.270 4.380 36,000 155,180 4.3106 1.426 1.423 1.443 1.423 1.460 108,028 1.4365 1.42%
2011-03-03 0 4.220 4.220 4.300 4.160 4.300 306,000 1,304,420 4.2628 1.406 1.406 1.433 1.386 1.433 918,241 1.4206 -0.47%
2011-03-02 0 4.240 4.220 4.320 4.240 4.350 88,000 380,320 4.3218 1.413 1.406 1.440 1.413 1.450 264,069 1.4402 -2.53%
2011-03-01 0 4.350 4.320 4.350 4.340 4.360 188,000 817,960 4.3509 1.450 1.440 1.450 1.446 1.453 564,148 1.4499 -0.46%
2011-02-28 0 4.370 4.360 4.370 4.210 4.370 102,000 441,020 4.3237 1.456 1.453 1.456 1.403 1.456 306,080 1.4409 3.80%
2011-02-25 0 4.210 4.200 4.210 4.140 4.210 1,026,000 4,300,940 4.1919 1.403 1.400 1.403 1.380 1.403 3,078,809 1.3969 0.96%
2011-02-24 0 4.170 4.170 4.200 4.170 4.280 1,900,000 7,969,420 4.1944 1.390 1.390 1.400 1.390 1.426 5,701,498 1.3978 -0.71%
2011-02-23 0 4.200 4.190 4.220 4.160 4.250 1,610,000 6,756,600 4.1966 1.400 1.396 1.406 1.386 1.416 4,831,270 1.3985 -1.41%
2011-02-22 0 4.260 4.250 4.320 4.210 4.400 456,000 1,964,480 4.3081 1.420 1.416 1.440 1.403 1.466 1,368,360 1.4356 -1.62%
2011-02-21 0 4.330 4.330 4.350 4.320 4.600 962,000 4,306,880 4.4770 1.443 1.443 1.450 1.440 1.533 2,886,759 1.4919 -2.70%
2011-02-18 0 4.450 4.430 4.480 4.200 4.450 928,000 4,017,320 4.3290 1.483 1.476 1.493 1.400 1.483 2,784,732 1.4426 5.20%
2011-02-17 0 4.230 4.130 4.240 4.000 4.240 638,000 2,658,160 4.1664 1.410 1.376 1.413 1.333 1.413 1,914,503 1.3884 2.67%
2011-02-16 0 4.120 4.050 4.120 4.060 4.140 562,000 2,307,560 4.1060 1.373 1.350 1.373 1.353 1.380 1,686,443 1.3683 4.04%
2011-02-15 0 3.960 3.960 4.040 3.950 4.090 358,000 1,423,140 3.9753 1.320 1.320 1.346 1.316 1.363 1,074,282 1.3247 1.54%
2011-02-14 0 3.900 3.900 3.950 3.870 3.900 188,000 730,200 3.8840 1.300 1.300 1.316 1.290 1.300 564,148 1.2943 1.04%
2011-02-11 0 3.860 3.860 3.880 3.860 3.930 288,000 1,119,140 3.8859 1.286 1.286 1.293 1.286 1.310 864,227 1.2950 -0.26%
2011-02-10 0 3.870 3.870 3.880 3.810 3.870 112,000 431,300 3.8509 1.290 1.290 1.293 1.270 1.290 336,088 1.2833 -2.27%
2011-02-09 0 3.960 3.940 3.980 3.870 4.010 368,000 1,465,000 3.9810 1.320 1.313 1.326 1.290 1.336 1,104,290 1.3266 0.25%
2011-02-08 0 3.950 3.910 3.950 3.900 3.990 112,000 443,000 3.9554 1.316 1.303 1.316 1.300 1.330 336,088 1.3181 -0.50%
2011-02-07 0 3.970 3.860 3.970 3.860 3.860 2,000 7,720 3.8600 1.323 1.286 1.323 1.286 1.286 6,002 1.2863 -0.50%
2011-02-02 0 3.990 3.950 3.990 3.810 3.990 138,000 537,300 3.8935 1.330 1.316 1.330 1.270 1.330 414,109 1.2975 3.10%
2011-02-01 0 3.870 3.830 3.900 3.800 3.870 64,000 246,580 3.8528 1.290 1.276 1.300 1.266 1.290 192,050 1.2839 0.00%
2011-01-31 0 3.870 3.830 3.870 3.780 3.900 466,000 1,777,220 3.8138 1.290 1.276 1.290 1.260 1.300 1,398,367 1.2709 -2.27%
2011-01-28 0 3.960 3.960 3.980 3.910 4.000 186,000 736,960 3.9622 1.320 1.320 1.326 1.303 1.333 558,147 1.3204 0.00%
2011-01-27 0 3.960 3.920 3.970 3.960 3.960 28,000 110,160 3.9343 1.320 1.306 1.323 1.320 1.320 84,022 1.3111 1.28%
2011-01-26 0 3.910 3.910 3.920 3.890 3.950 290,000 1,142,860 3.9409 1.303 1.303 1.306 1.296 1.316 870,229 1.3133 -0.76%
2011-01-25 0 3.940 3.940 3.950 3.940 4.010 194,000 768,100 3.9593 1.313 1.313 1.316 1.313 1.336 582,153 1.3194 -0.25%
2011-01-24 0 3.950 3.950 3.980 3.950 4.020 138,000 550,720 3.9907 1.316 1.316 1.326 1.316 1.340 414,109 1.3299 -3.66%
2011-01-21 0 4.100 4.020 4.150 4.070 4.100 306,000 1,251,620 4.0903 1.366 1.340 1.383 1.356 1.366 918,241 1.3631 -1.20%
2011-01-20 0 4.150 4.100 4.170 4.050 4.150 652,000 2,664,200 4.0862 1.383 1.366 1.390 1.350 1.383 1,956,514 1.3617 1.22%
2011-01-19 0 4.100 4.100 4.150 4.040 4.180 440,000 1,798,380 4.0872 1.366 1.366 1.383 1.346 1.393 1,320,347 1.3621 2.50%
2011-01-18 0 4.000 3.980 4.000 3.950 4.080 708,000 2,830,980 3.9986 1.333 1.326 1.333 1.316 1.360 2,124,558 1.3325 2.56%
2011-01-17 0 3.900 3.890 3.980 3.880 3.980 172,000 674,260 3.9201 1.300 1.296 1.326 1.293 1.326 516,136 1.3064 -2.74%
2011-01-14 0 4.010 4.010 4.030 3.980 4.100 202,000 809,600 4.0079 1.336 1.336 1.343 1.326 1.366 606,159 1.3356 -3.14%
2011-01-13 0 4.140 4.070 4.140 4.100 4.170 346,000 1,419,800 4.1035 1.380 1.356 1.380 1.366 1.390 1,038,273 1.3675 0.98%
2011-01-12 0 4.100 4.070 4.100 4.000 4.150 172,000 703,920 4.0926 1.366 1.356 1.366 1.333 1.383 516,136 1.3638 2.50%
2011-01-11 0 4.000 4.000 4.040 4.000 4.080 600,000 2,418,160 4.0303 1.333 1.333 1.346 1.333 1.360 1,800,473 1.3431 0.00%
2011-01-10 0 4.000 4.000 4.050 4.000 4.080 186,000 752,040 4.0432 1.333 1.333 1.350 1.333 1.360 558,147 1.3474 -1.96%
2011-01-07 0 4.080 4.080 4.090 4.030 4.100 330,000 1,342,680 4.0687 1.360 1.360 1.363 1.343 1.366 990,260 1.3559 -0.49%
2011-01-06 0 4.100 4.040 4.100 4.040 4.100 428,000 1,739,360 4.0639 1.366 1.346 1.366 1.346 1.366 1,284,338 1.3543 1.23%
2011-01-05 0 4.050 4.040 4.050 4.020 4.090 190,300 768,965 4.0408 1.350 1.346 1.350 1.340 1.363 571,050 1.3466 -0.25%
2011-01-04 0 4.060 4.050 4.120 4.000 4.120 516,000 2,100,760 4.0712 1.353 1.350 1.373 1.333 1.373 1,548,407 1.3567 -0.98%
2011-01-03 0 4.100 4.080 4.100 4.040 4.100 168,000 683,680 4.0695 1.366 1.360 1.366 1.346 1.366 504,132 1.3562 1.23%
2010-12-31 0 4.050 4.020 4.030 4.020 4.120 252,000 1,021,620 4.0540 1.350 1.340 1.343 1.340 1.373 756,199 1.3510 -1.22%
2010-12-30 0 4.100 4.050 4.100 4.000 4.100 180,000 726,120 4.0340 1.366 1.350 1.366 1.333 1.366 540,142 1.3443 0.00%
2010-12-29 0 4.100 4.100 4.120 4.050 4.120 126,000 514,340 4.0821 1.366 1.366 1.373 1.350 1.373 378,099 1.3603 0.00%
2010-12-28 0 4.100 4.100 4.130 4.090 4.290 468,000 1,943,060 4.1518 1.366 1.366 1.376 1.363 1.430 1,404,369 1.3836 -4.43%
2010-12-24 0 4.290 4.290 4.300 4.200 4.310 629,000 2,681,370 4.2629 1.430 1.430 1.433 1.400 1.436 1,887,496 1.4206 4.63%
2010-12-23 0 4.100 4.100 4.130 4.090 4.200 434,000 1,785,140 4.1132 1.366 1.366 1.376 1.363 1.400 1,302,342 1.3707 0.00%
2010-12-22 0 4.100 4.100 4.120 4.010 4.100 220,000 895,640 4.0711 1.366 1.366 1.373 1.336 1.366 660,173 1.3567 0.00%
2010-12-21 0 4.100 4.020 4.100 3.700 4.100 338,000 1,348,160 3.9886 1.366 1.340 1.366 1.233 1.366 1,014,267 1.3292 3.02%
2010-12-20 0 3.980 3.980 4.040 3.980 4.240 164,000 655,100 3.9945 1.326 1.326 1.346 1.326 1.413 492,129 1.3312 -3.16%
2010-12-17 0 4.110 4.110 4.170 4.100 4.380 56,000 230,600 4.1179 1.370 1.370 1.390 1.366 1.460 168,044 1.3723 -1.44%
2010-12-16 0 4.170 4.120 4.170 4.100 4.220 308,000 1,274,560 4.1382 1.390 1.373 1.390 1.366 1.406 924,243 1.3790 -1.18%
2010-12-15 0 4.220 4.180 4.220 4.140 4.500 560,000 2,362,260 4.2183 1.406 1.393 1.406 1.380 1.500 1,680,442 1.4057 0.48%
2010-12-14 0 4.200 4.150 4.200 4.190 4.250 286,000 1,202,380 4.2041 1.400 1.383 1.400 1.396 1.416 858,226 1.4010 0.00%
2010-12-13 0 4.200 4.200 4.250 4.180 4.320 544,000 2,294,760 4.2183 1.400 1.400 1.416 1.393 1.440 1,632,429 1.4057 -2.33%
2010-12-10 0 4.300 4.270 4.320 4.210 4.320 812,000 3,466,880 4.2696 1.433 1.423 1.440 1.403 1.440 2,436,640 1.4228 0.00%
2010-12-09 0 4.300 4.300 4.330 4.190 4.300 256,000 1,083,800 4.2336 1.433 1.433 1.443 1.396 1.433 768,202 1.4108 0.94%
2010-12-08 0 4.260 4.240 4.260 4.210 4.300 198,000 840,520 4.2451 1.420 1.413 1.420 1.403 1.433 594,156 1.4146 -0.70%
2010-12-07 0 4.290 4.290 4.300 4.240 4.310 150,000 642,740 4.2849 1.430 1.430 1.433 1.413 1.436 450,118 1.4279 0.23%
2010-12-06 0 4.280 4.280 4.350 4.150 4.350 788,000 3,339,380 4.2378 1.426 1.426 1.450 1.383 1.450 2,364,621 1.4122 0.23%
2010-12-03 0 4.270 4.240 4.290 4.220 4.400 870,000 3,731,280 4.2888 1.423 1.413 1.430 1.406 1.466 2,610,686 1.4292 -2.06%
2010-12-02 0 4.360 4.320 4.380 4.320 4.500 902,000 3,967,020 4.3980 1.453 1.440 1.460 1.440 1.500 2,706,711 1.4656 -1.80%
2010-12-01 0 4.440 4.400 4.440 4.230 4.450 1,660,000 7,237,840 4.3601 1.480 1.466 1.480 1.410 1.483 4,981,309 1.4530 4.96%
2010-11-30 0 4.230 4.200 4.240 4.080 4.340 950,000 4,018,260 4.2297 1.410 1.400 1.413 1.360 1.446 2,850,749 1.4095 -0.70%
2010-11-29 0 4.260 4.260 4.290 4.160 4.320 802,000 3,397,120 4.2358 1.420 1.420 1.430 1.386 1.440 2,406,632 1.4116 1.91%
2010-11-26 0 4.180 4.170 4.210 4.090 4.220 1,230,000 5,117,760 4.1608 1.393 1.390 1.403 1.363 1.406 3,690,970 1.3866 2.20%
2010-11-25 0 4.090 4.090 4.100 3.840 4.130 826,000 3,294,780 3.9888 1.363 1.363 1.366 1.280 1.376 2,478,651 1.3293 7.63%
2010-11-24 0 3.800 3.800 3.810 3.770 3.820 294,000 1,116,360 3.7971 1.266 1.266 1.270 1.256 1.273 882,232 1.2654 0.80%
2010-11-23 0 3.770 3.760 3.770 3.740 3.830 960,000 3,638,640 3.7903 1.256 1.253 1.256 1.246 1.276 2,880,757 1.2631 0.27%
2010-11-22 0 3.760 3.760 3.800 3.760 3.820 342,000 1,293,520 3.7822 1.253 1.253 1.266 1.253 1.273 1,026,270 1.2604 -2.34%
2010-11-19 0 3.850 3.780 3.850 3.710 3.850 1,548,000 5,851,620 3.7801 1.283 1.260 1.283 1.236 1.283 4,645,221 1.2597 0.52%
2010-11-18 0 3.830 3.800 3.810 3.660 3.850 858,000 3,252,740 3.7911 1.276 1.266 1.270 1.220 1.283 2,574,677 1.2634 3.51%
2010-11-17 0 3.700 3.700 3.750 3.700 3.870 1,336,000 5,035,940 3.7694 1.233 1.233 1.250 1.233 1.290 4,009,054 1.2561 -5.13%
2010-11-16 0 3.900 3.900 3.920 3.750 3.950 1,944,000 7,460,060 3.8375 1.300 1.300 1.306 1.250 1.316 5,833,533 1.2788 3.45%
2010-11-15 0 3.770 3.710 3.770 3.750 3.980 2,190,000 8,386,040 3.8292 1.256 1.236 1.256 1.250 1.326 6,571,727 1.2761 -5.28%
2010-11-12 0 3.980 3.920 3.980 3.850 4.130 1,692,000 6,754,920 3.9923 1.326 1.306 1.326 1.283 1.376 5,077,334 1.3304 -4.33%
2010-11-11 0 4.160 4.140 4.160 4.150 4.270 938,000 3,928,160 4.1878 1.386 1.380 1.386 1.383 1.423 2,814,740 1.3956 1.46%
2010-11-10 0 4.100 4.100 4.150 4.070 4.240 920,000 3,797,840 4.1281 1.366 1.366 1.383 1.356 1.413 2,760,726 1.3757 -2.38%
2010-11-09 0 4.200 4.180 4.200 4.100 4.320 3,058,000 12,931,380 4.2287 1.400 1.393 1.400 1.366 1.440 9,176,412 1.4092 -2.78%
2010-11-08 0 4.320 4.270 4.320 4.260 4.480 1,272,000 5,531,360 4.3486 1.440 1.423 1.440 1.420 1.493 3,817,003 1.4491 -0.69%
2010-11-05 0 4.350 4.330 4.350 4.280 4.550 1,988,000 8,657,860 4.3551 1.450 1.443 1.450 1.426 1.516 5,965,568 1.4513 -3.55%
2010-11-04 0 4.510 4.510 4.540 4.450 4.650 1,526,000 6,925,980 4.5387 1.503 1.503 1.513 1.483 1.550 4,579,203 1.5125 1.35%
2010-11-03 0 4.450 4.410 4.450 4.250 4.550 1,398,000 6,188,620 4.4268 1.483 1.470 1.483 1.416 1.516 4,195,102 1.4752 4.22%
2010-11-02 0 4.270 4.250 4.270 4.150 4.270 1,010,000 4,273,280 4.2310 1.423 1.416 1.423 1.383 1.423 3,030,796 1.4100 2.89%
2010-11-01 0 4.150 4.160 4.170 3.950 4.160 1,396,000 5,667,540 4.0598 1.383 1.386 1.390 1.316 1.386 4,189,101 1.3529 5.06%
2010-10-29 0 3.950 3.920 3.990 3.850 3.980 600,000 2,333,720 3.8895 1.316 1.306 1.330 1.283 1.326 1,800,473 1.2962 0.77%
2010-10-28 0 3.920 3.900 3.920 3.850 3.940 580,000 2,245,440 3.8714 1.306 1.300 1.306 1.283 1.313 1,740,457 1.2901 -0.51%
2010-10-27 0 3.940 3.920 3.940 3.810 4.160 1,303,000 5,189,680 3.9829 1.313 1.306 1.313 1.270 1.386 3,910,028 1.3273 -2.23%
2010-10-26 0 4.030 3.990 4.030 3.880 4.120 1,928,000 7,752,760 4.0211 1.343 1.330 1.343 1.293 1.373 5,785,520 1.3400 2.03%
2010-10-25 0 3.950 3.930 3.960 3.820 4.090 2,874,000 11,433,500 3.9783 1.316 1.310 1.320 1.273 1.363 8,624,266 1.3257 4.22%
2010-10-22 0 3.790 3.750 3.800 3.330 3.900 7,382,000 26,889,900 3.6426 1.263 1.250 1.266 1.110 1.300 22,151,821 1.2139 13.13%
2010-10-21 0 3.350 3.350 3.360 3.300 3.360 258,000 862,740 3.3440 1.116 1.116 1.120 1.100 1.120 774,203 1.1144 -0.59%
2010-10-20 0 3.370 3.350 3.390 3.200 3.400 310,000 1,036,200 3.3426 1.123 1.116 1.130 1.066 1.133 930,244 1.1139 0.30%
2010-10-19 0 3.360 3.360 3.400 3.290 3.470 1,002,000 3,365,860 3.3591 1.120 1.120 1.133 1.096 1.156 3,006,790 1.1194 -1.47%
2010-10-18 0 3.410 3.410 3.420 3.200 3.410 1,416,000 4,750,160 3.3546 1.136 1.136 1.140 1.066 1.136 4,249,117 1.1179 4.92%
2010-10-15 0 3.250 3.240 3.250 3.100 3.260 910,000 2,922,000 3.2110 1.083 1.080 1.083 1.033 1.086 2,730,718 1.0700 1.88%
2010-10-14 0 3.190 3.190 3.220 3.160 3.250 540,000 1,729,080 3.2020 1.063 1.063 1.073 1.053 1.083 1,620,426 1.0671 0.00%
2010-10-13 0 3.190 3.190 3.200 3.050 3.220 908,000 2,855,820 3.1452 1.063 1.063 1.066 1.016 1.073 2,724,716 1.0481 3.91%
2010-10-12 0 3.070 3.070 3.090 3.050 3.190 1,560,000 4,859,080 3.1148 1.023 1.023 1.030 1.016 1.063 4,681,230 1.0380 -1.92%
2010-10-11 0 3.130 3.130 3.160 3.060 3.300 1,774,000 5,583,420 3.1474 1.043 1.043 1.053 1.020 1.100 5,323,399 1.0488 -4.28%
2010-10-08 0 3.270 3.320 3.330 3.210 3.340 802,000 2,637,000 3.2880 1.090 1.106 1.110 1.070 1.113 2,406,632 1.0957 0.31%
2010-10-07 0 3.260 3.250 3.260 3.230 3.300 572,000 1,870,600 3.2703 1.086 1.083 1.086 1.076 1.100 1,716,451 1.0898 -0.91%
2010-10-06 0 3.290 3.290 3.330 3.270 3.360 512,000 1,693,820 3.3082 1.096 1.096 1.110 1.090 1.120 1,536,404 1.1025 -0.30%
2010-10-05 0 3.300 3.310 3.320 3.290 3.350 704,000 2,337,860 3.3208 1.100 1.103 1.106 1.096 1.116 2,112,555 1.1067 -2.08%
2010-10-04 0 3.370 3.340 3.370 3.280 3.450 570,000 1,914,720 3.3592 1.123 1.113 1.123 1.093 1.150 1,710,449 1.1194 0.30%
2010-09-30 0 3.360 3.340 3.360 3.320 3.390 604,000 2,023,560 3.3503 1.120 1.113 1.120 1.106 1.130 1,812,476 1.1165 -0.59%
2010-09-29 0 3.380 3.370 3.380 3.300 3.390 858,000 2,880,180 3.3569 1.126 1.123 1.126 1.100 1.130 2,574,677 1.1187 0.90%
2010-09-28 0 3.350 3.340 3.350 3.220 3.400 1,370,000 4,558,160 3.3271 1.116 1.113 1.116 1.073 1.133 4,111,080 1.1087 -1.47%
2010-09-27 0 3.400 3.380 3.400 3.370 3.410 1,650,000 5,605,480 3.3973 1.133 1.126 1.133 1.123 1.136 4,951,301 1.1321 2.41%
2010-09-24 0 3.320 3.320 3.340 3.310 3.400 634,000 2,118,920 3.3421 1.106 1.106 1.113 1.103 1.133 1,902,500 1.1138 -1.78%
2010-09-22 0 3.380 3.370 3.400 3.240 3.410 2,082,000 6,996,540 3.3605 1.126 1.123 1.133 1.080 1.136 6,247,642 1.1199 4.32%
2010-09-21 0 3.240 3.190 3.240 3.180 3.290 878,000 2,828,680 3.2217 1.080 1.063 1.080 1.060 1.096 2,634,692 1.0736 2.53%
2010-09-20 0 3.160 3.140 3.160 3.100 3.170 912,000 2,857,040 3.1327 1.053 1.046 1.053 1.033 1.056 2,736,719 1.0440 2.27%
2010-09-17 0 3.090 3.090 3.100 3.080 3.100 774,000 2,391,540 3.0898 1.030 1.030 1.033 1.026 1.033 2,322,610 1.0297 0.00%
2010-09-16 0 3.090 3.080 3.120 3.090 3.160 792,000 2,460,420 3.1066 1.030 1.026 1.040 1.030 1.053 2,376,625 1.0353 -1.28%
2010-09-15 0 3.130 3.130 3.150 3.110 3.160 652,000 2,044,720 3.1361 1.043 1.043 1.050 1.036 1.053 1,956,514 1.0451 0.32%
2010-09-14 0 3.120 3.120 3.140 3.080 3.160 468,000 1,461,420 3.1227 1.040 1.040 1.046 1.026 1.053 1,404,369 1.0406 -0.32%
2010-09-13 0 3.130 3.130 3.140 3.050 3.150 1,554,000 4,862,760 3.1292 1.043 1.043 1.046 1.016 1.050 4,663,225 1.0428 2.62%
2010-09-10 0 3.050 3.010 3.050 2.980 3.050 892,000 2,693,060 3.0191 1.016 1.003 1.016 0.993 1.016 2,676,703 1.0061 2.35%
2010-09-09 0 2.980 2.970 2.990 2.980 3.070 510,000 1,542,480 3.0245 0.993 0.990 0.996 0.993 1.023 1,530,402 1.0079 -2.30%
2010-09-08 0 3.050 3.030 3.040 3.040 3.090 274,000 838,360 3.0597 1.016 1.010 1.013 1.013 1.030 822,216 1.0196 -0.97%
2010-09-07 0 3.080 3.060 3.100 3.050 3.150 932,000 2,875,260 3.0850 1.026 1.020 1.033 1.016 1.050 2,796,735 1.0281 -1.28%
2010-09-06 0 3.120 3.100 3.120 3.070 3.140 1,896,000 5,876,740 3.0995 1.040 1.033 1.040 1.023 1.046 5,689,495 1.0329 2.63%
2010-09-03 0 3.040 3.030 3.040 2.860 3.060 2,718,000 8,186,380 3.0119 1.013 1.010 1.013 0.953 1.020 8,156,143 1.0037 4.83%
2010-09-02 0 2.900 2.900 2.920 2.800 2.930 1,444,000 4,128,900 2.8593 0.966 0.966 0.973 0.933 0.976 4,333,139 0.9529 4.69%
2010-09-01 0 2.770 2.820 2.830 2.750 2.830 510,000 1,417,080 2.7786 0.923 0.940 0.943 0.916 0.943 1,530,402 0.9260 -0.36%
2010-08-31 0 2.780 2.750 2.790 2.750 2.790 196,000 544,540 2.7783 0.926 0.916 0.930 0.916 0.930 588,155 0.9258 0.72%
2010-08-30 0 2.760 2.750 2.770 2.750 2.800 364,000 1,012,820 2.7825 0.920 0.916 0.923 0.916 0.933 1,092,287 0.9272 1.10%
2010-08-27 0 2.730 2.720 2.730 2.720 2.810 506,000 1,408,720 2.7840 0.910 0.906 0.910 0.906 0.936 1,518,399 0.9278 -2.85%
2010-08-26 0 2.810 2.810 2.830 2.800 2.850 132,000 372,640 2.8230 0.936 0.936 0.943 0.933 0.950 396,104 0.9408 -1.06%
2010-08-25 0 2.840 2.820 2.860 2.800 2.850 660,000 1,855,820 2.8118 0.946 0.940 0.953 0.933 0.950 1,980,520 0.9370 0.35%
2010-08-24 0 2.830 2.810 2.830 2.820 2.880 358,000 1,015,200 2.8358 0.943 0.936 0.943 0.940 0.960 1,074,282 0.9450 0.35%
2010-08-23 0 2.820 2.820 2.890 2.820 2.970 606,000 1,752,160 2.8914 0.940 0.940 0.963 0.940 0.990 1,818,478 0.9635 -4.73%
2010-08-20 0 2.960 2.960 2.970 2.950 3.000 420,000 1,247,660 2.9706 0.986 0.986 0.990 0.983 1.000 1,260,331 0.9899 1.37%
2010-08-19 0 2.920 2.920 2.940 2.870 2.960 832,000 2,432,040 2.9231 0.973 0.973 0.980 0.956 0.986 2,496,656 0.9741 2.10%
2010-08-18 0 2.860 2.840 2.860 2.780 2.900 1,280,000 3,625,800 2.8327 0.953 0.946 0.953 0.926 0.966 3,841,009 0.9440 5.93%
2010-08-17 0 2.700 2.700 2.730 2.690 2.780 842,000 2,292,520 2.7227 0.900 0.900 0.910 0.896 0.926 2,526,664 0.9073 -3.23%
2010-08-16 0 2.790 2.780 2.840 2.770 2.900 1,100,000 3,088,960 2.8081 0.930 0.926 0.946 0.923 0.966 3,300,867 0.9358 -3.79%
2010-08-13 0 2.900 2.900 2.930 2.820 2.920 292,000 844,400 2.8918 0.966 0.966 0.976 0.940 0.973 876,230 0.9637 -0.34%
2010-08-12 0 2.910 2.870 2.910 2.840 2.920 316,000 910,100 2.8801 0.970 0.956 0.970 0.946 0.973 948,249 0.9598 -1.02%
2010-08-11 0 2.940 2.910 2.940 2.910 2.980 138,000 407,200 2.9507 0.980 0.970 0.980 0.970 0.993 414,109 0.9833 -1.34%
2010-08-10 0 2.980 2.950 2.990 2.950 3.070 784,000 2,354,280 3.0029 0.993 0.983 0.996 0.983 1.023 2,352,618 1.0007 -1.97%
2010-08-09 0 3.040 3.040 3.050 2.960 3.090 2,604,000 7,907,080 3.0365 1.013 1.013 1.016 0.986 1.030 7,814,053 1.0119 5.19%
2010-08-06 0 2.890 2.910 2.920 2.890 2.950 1,852,000 5,416,820 2.9248 0.963 0.970 0.973 0.963 0.983 5,557,460 0.9747 0.70%
2010-08-05 0 2.870 2.860 2.910 2.870 2.940 474,500 1,378,110 2.9043 0.956 0.953 0.970 0.956 0.980 1,423,874 0.9679 -1.03%
2010-08-04 0 2.900 2.860 2.900 2.880 2.910 324,000 938,800 2.8975 0.966 0.953 0.966 0.960 0.970 972,256 0.9656 0.00%
2010-08-03 0 2.900 2.880 2.920 2.900 2.980 498,000 1,452,260 2.9162 0.966 0.960 0.973 0.966 0.993 1,494,393 0.9718 -1.36%
2010-08-02 0 2.940 2.900 2.940 2.880 2.950 468,000 1,367,340 2.9217 0.980 0.966 0.980 0.960 0.983 1,404,369 0.9736 1.38%
2010-07-30 0 2.900 2.900 2.910 2.830 3.040 88,000 252,660 2.8711 0.966 0.966 0.970 0.943 1.013 264,069 0.9568 -0.34%
2010-07-29 0 2.910 2.860 2.920 2.850 2.910 200,000 573,700 2.8685 0.970 0.953 0.973 0.950 0.970 600,158 0.9559 0.69%
2010-07-28 0 2.890 2.850 2.890 2.830 2.920 758,000 2,198,440 2.9003 0.963 0.950 0.963 0.943 0.973 2,274,598 0.9665 1.40%
2010-07-27 0 2.850 2.830 2.850 2.690 2.890 1,211,000 3,408,800 2.8149 0.950 0.943 0.950 0.896 0.963 3,633,955 0.9380 5.95%
2010-07-26 0 2.690 2.650 2.690 2.600 2.750 610,000 1,637,680 2.6847 0.896 0.883 0.896 0.866 0.916 1,830,481 0.8947 2.28%
2010-07-23 0 2.630 2.630 2.650 2.550 2.660 560,000 1,466,240 2.6183 0.876 0.876 0.883 0.850 0.886 1,680,442 0.8725 -1.87%
2010-07-22 0 2.680 2.620 2.680 2.560 2.680 478,000 1,257,540 2.6308 0.893 0.873 0.893 0.853 0.893 1,434,377 0.8767 1.90%
2010-07-21 0 2.630 2.550 2.630 2.600 2.650 114,000 299,340 2.6258 0.876 0.850 0.876 0.866 0.883 342,090 0.8750 1.15%
2010-07-20 0 2.600 2.520 2.630 2.570 2.720 82,000 216,750 2.6433 0.866 0.840 0.876 0.856 0.906 246,065 0.8809 0.00%
2010-07-19 0 2.600 2.550 2.600 2.520 2.610 322,000 824,620 2.5609 0.866 0.850 0.866 0.840 0.870 966,254 0.8534 0.00%
2010-07-16 0 2.600 2.550 2.610 2.500 2.600 520,000 1,318,640 2.5358 0.866 0.850 0.870 0.833 0.866 1,560,410 0.8451 6.56%
2010-07-15 0 2.440 2.440 2.460 2.440 2.540 436,000 1,088,580 2.4967 0.813 0.813 0.820 0.813 0.846 1,308,344 0.8320 -3.94%
2010-07-14 0 2.540 2.500 2.540 2.460 2.540 202,000 506,520 2.5075 0.846 0.833 0.846 0.820 0.846 606,159 0.8356 0.00%
2010-07-13 0 2.540 2.470 2.580 - - 0 0 - 0.846 0.823 0.860 - - 0 - 0.00%
2010-07-12 0 2.540 2.510 2.550 2.430 2.580 230,000 576,140 2.5050 0.846 0.836 0.850 0.810 0.860 690,181 0.8348 5.39%
2010-07-09 0 2.410 2.410 2.420 2.400 2.420 104,000 253,680 2.4392 0.803 0.803 0.806 0.800 0.806 312,082 0.8129 -0.82%
2010-07-08 0 2.430 2.390 2.450 2.420 2.430 20,000 48,560 2.4280 0.810 0.796 0.816 0.806 0.810 60,016 0.8091 2.97%
2010-07-07 0 2.360 2.360 2.400 2.300 2.360 24,000 56,360 2.3483 0.786 0.786 0.800 0.766 0.786 72,019 0.7826 -4.45%
2010-07-06 0 2.470 2.440 2.480 2.300 2.470 128,000 298,920 2.3353 0.823 0.813 0.826 0.766 0.823 384,101 0.7782 5.11%
2010-07-05 0 2.350 2.270 2.350 2.300 2.350 80,000 186,960 2.3370 0.783 0.756 0.783 0.766 0.783 240,063 0.7788 -2.89%
2010-07-02 0 2.420 2.390 2.420 2.360 2.420 18,000 42,940 2.3856 0.806 0.796 0.806 0.786 0.806 54,014 0.7950 -2.42%
2010-06-30 0 2.480 2.380 2.480 2.320 2.500 372,000 879,500 2.3642 0.826 0.793 0.826 0.773 0.833 1,116,293 0.7879 0.81%
2010-06-29 0 2.460 2.460 2.470 2.430 2.490 248,000 610,160 2.4603 0.820 0.820 0.823 0.810 0.830 744,196 0.8199 -1.99%
2010-06-28 0 2.510 2.480 2.530 2.450 2.520 142,000 354,160 2.4941 0.836 0.826 0.843 0.816 0.840 426,112 0.8311 -1.57%
2010-06-25 0 2.550 2.530 2.550 2.500 2.550 232,000 588,140 2.5351 0.850 0.843 0.850 0.833 0.850 696,183 0.8448 0.00%
2010-06-24 0 2.550 2.550 2.590 2.530 2.600 216,000 554,100 2.5653 0.850 0.850 0.863 0.843 0.866 648,170 0.8549 -2.67%
2010-06-23 0 2.620 2.620 2.640 2.500 2.620 328,000 847,600 2.5841 0.873 0.873 0.880 0.833 0.873 984,259 0.8612 1.95%
2010-06-22 0 2.570 2.510 2.590 2.510 2.680 466,000 1,181,560 2.5355 0.856 0.836 0.863 0.836 0.893 1,398,367 0.8450 0.00%
2010-06-21 0 2.570 2.560 2.610 2.550 2.620 570,000 1,474,300 2.5865 0.856 0.853 0.870 0.850 0.873 1,710,449 0.8619 1.98%
2010-06-18 0 2.520 2.500 2.520 2.440 2.600 1,006,000 2,558,200 2.5429 0.840 0.833 0.840 0.813 0.866 3,018,793 0.8474 -0.79%
2010-06-17 0 2.540 2.500 2.540 2.460 2.540 484,000 1,206,740 2.4933 0.846 0.833 0.846 0.820 0.846 1,452,382 0.8309 1.60%
2010-06-15 0 2.500 2.490 2.500 2.460 2.500 170,000 420,820 2.4754 0.833 0.830 0.833 0.820 0.833 510,134 0.8249 0.81%
2010-06-14 0 2.480 2.490 2.500 2.450 2.520 460,000 1,142,760 2.4843 0.826 0.830 0.833 0.816 0.840 1,380,363 0.8279 4.64%
2010-06-11 0 2.370 2.350 2.370 2.250 2.370 400,000 930,680 2.3267 0.790 0.783 0.790 0.750 0.790 1,200,315 0.7754 7.24%
2010-06-10 0 2.210 2.240 2.260 2.180 2.300 536,000 1,204,980 2.2481 0.736 0.746 0.753 0.726 0.766 1,608,423 0.7492 -4.33%
2010-06-09 0 2.310 2.300 2.340 2.260 2.370 276,000 644,400 2.3348 0.770 0.766 0.780 0.753 0.790 828,218 0.7781 -2.53%
2010-06-08 0 2.370 2.340 2.380 2.320 2.370 146,000 339,220 2.3234 0.790 0.780 0.793 0.773 0.790 438,115 0.7743 2.16%
2010-06-07 0 2.320 2.320 2.350 2.300 2.400 322,000 746,400 2.3180 0.773 0.773 0.783 0.766 0.800 966,254 0.7725 -5.31%
2010-06-04 0 2.450 2.450 2.500 2.450 2.490 72,000 178,260 2.4758 0.816 0.816 0.833 0.816 0.830 216,057 0.8251 0.00%
2010-06-03 0 2.450 2.430 2.450 2.440 2.600 136,000 334,860 2.4622 0.816 0.810 0.816 0.813 0.866 408,107 0.8205 2.08%
2010-06-02 0 2.400 2.390 2.470 2.400 2.480 466,000 1,135,520 2.4367 0.800 0.796 0.823 0.800 0.826 1,398,367 0.8120 -2.44%
2010-06-01 0 2.460 2.440 2.460 2.420 2.580 446,000 1,118,800 2.5085 0.820 0.813 0.820 0.806 0.860 1,338,352 0.8360 -1.60%
2010-05-31 0 2.500 2.480 2.530 2.430 2.550 634,000 1,579,300 2.4910 0.833 0.826 0.843 0.810 0.850 1,902,500 0.8301 2.88%
2010-05-28 0 2.430 2.430 2.440 2.410 2.500 794,000 1,945,860 2.4507 0.810 0.810 0.813 0.803 0.833 2,382,626 0.8167 3.85%
2010-05-27 0 2.340 2.320 2.360 2.260 2.360 1,018,000 2,367,160 2.3253 0.780 0.773 0.786 0.753 0.786 3,054,803 0.7749 0.86%
2010-05-26 0 2.320 2.290 2.320 2.240 2.370 124,000 284,820 2.2969 0.773 0.763 0.773 0.746 0.790 372,098 0.7654 3.57%
2010-05-25 0 2.240 2.210 2.250 2.180 2.270 1,508,000 3,366,440 2.2324 0.746 0.736 0.750 0.726 0.756 4,525,189 0.7439 -4.68%
2010-05-24 0 2.350 2.300 2.350 2.250 2.350 1,240,000 2,862,440 2.3084 0.783 0.766 0.783 0.750 0.783 3,720,978 0.7693 1.29%
2010-05-20 0 2.320 2.300 2.320 2.170 2.460 2,962,000 6,786,840 2.2913 0.773 0.766 0.773 0.723 0.820 8,888,336 0.7636 -4.53%
2010-05-19 0 2.430 2.420 2.470 2.410 2.550 830,000 2,049,620 2.4694 0.810 0.806 0.823 0.803 0.850 2,490,655 0.8229 -4.71%
2010-05-18 0 2.550 2.550 2.560 2.430 2.680 2,016,000 5,053,640 2.5068 0.850 0.850 0.853 0.810 0.893 6,049,590 0.8354 -4.85%
2010-05-17 0 2.680 2.640 2.680 2.630 2.830 968,000 2,608,360 2.6946 0.893 0.880 0.893 0.876 0.943 2,904,763 0.8980 -5.30%
2010-05-14 0 2.830 2.810 2.840 2.810 2.910 934,000 2,664,520 2.8528 0.943 0.936 0.946 0.936 0.970 2,802,737 0.9507 -3.74%
2010-05-13 0 2.940 2.940 2.990 2.880 3.050 592,000 1,741,780 2.9422 0.980 0.980 0.996 0.960 1.016 1,776,467 0.9805 0.34%
2010-05-12 0 2.930 2.910 2.930 2.880 3.030 656,000 1,928,000 2.9390 0.976 0.970 0.976 0.960 1.010 1,968,517 0.9794 -3.30%
2010-05-11 0 3.030 3.030 3.060 3.010 3.160 1,018,000 3,136,920 3.0815 1.010 1.010 1.020 1.003 1.053 3,054,803 1.0269 2.71%
2010-05-10 0 2.950 2.950 2.960 2.880 2.980 1,060,000 3,110,820 2.9347 0.983 0.983 0.986 0.960 0.993 3,180,836 0.9780 3.87%
2010-05-07 0 2.840 2.810 2.840 2.600 2.840 822,000 2,287,540 2.7829 0.946 0.936 0.946 0.866 0.946 2,466,648 0.9274 1.43%
2010-05-06 0 2.800 2.780 2.810 2.700 2.950 1,482,000 4,160,240 2.8072 0.933 0.926 0.936 0.900 0.983 4,447,169 0.9355 -6.35%
2010-05-05 0 2.990 2.950 3.000 2.940 3.100 966,000 2,900,600 3.0027 0.996 0.983 1.000 0.980 1.033 2,898,762 1.0006 -4.47%
2010-05-04 0 3.130 3.100 3.170 3.080 3.200 446,000 1,396,880 3.1320 1.043 1.033 1.056 1.026 1.066 1,338,352 1.0437 0.97%
2010-05-03 0 3.100 3.090 3.100 3.060 3.120 304,000 941,320 3.0964 1.033 1.030 1.033 1.020 1.040 912,240 1.0319 -0.64%
2010-04-30 0 3.120 3.110 3.130 3.070 3.120 512,000 1,581,920 3.0897 1.040 1.036 1.043 1.023 1.040 1,536,404 1.0296 0.00%
2010-04-29 0 3.120 3.080 3.120 3.070 3.280 636,000 1,996,520 3.1392 1.040 1.026 1.040 1.023 1.093 1,908,502 1.0461 -2.80%
2010-04-28 0 3.210 3.210 3.240 3.080 3.260 494,000 1,561,920 3.1618 1.070 1.070 1.080 1.026 1.086 1,482,390 1.0537 -2.13%
2010-04-27 0 3.280 3.260 3.280 3.200 3.400 776,000 2,517,240 3.2439 1.093 1.086 1.093 1.066 1.133 2,328,612 1.0810 -1.80%
2010-04-26 0 3.340 3.340 3.350 3.240 3.480 678,000 2,267,500 3.3444 1.113 1.113 1.116 1.080 1.160 2,034,535 1.1145 -1.76%
2010-04-23 0 3.400 3.380 3.400 3.350 3.440 3,062,000 10,450,180 3.4129 1.133 1.126 1.133 1.116 1.146 9,188,415 1.1373 2.41%
2010-04-22 0 3.320 3.310 3.330 3.000 3.350 5,166,000 16,821,980 3.2563 1.106 1.103 1.110 1.000 1.116 15,502,074 1.0851 8.14%
2010-04-21 0 3.070 3.050 3.080 3.030 3.110 1,312,000 4,031,280 3.0726 1.023 1.016 1.026 1.010 1.036 3,937,035 1.0239 0.00%
2010-04-20 0 3.070 3.070 3.090 2.980 3.100 1,692,000 5,122,960 3.0278 1.023 1.023 1.030 0.993 1.033 5,077,334 1.0090 0.33%
2010-04-19 0 3.060 3.060 3.080 2.960 3.090 1,654,000 5,017,400 3.0335 1.020 1.020 1.026 0.986 1.030 4,963,304 1.0109 -0.97%
2010-04-16 0 3.090 3.090 3.100 3.050 3.200 1,428,000 4,413,800 3.0909 1.030 1.030 1.033 1.016 1.066 4,285,126 1.0300 -3.44%
2010-04-15 0 3.200 3.190 3.200 3.060 3.270 1,678,000 5,322,320 3.1718 1.066 1.063 1.066 1.020 1.090 5,035,323 1.0570 3.23%
2010-04-14 0 3.100 3.100 3.140 3.040 3.270 1,702,000 5,325,480 3.1290 1.033 1.033 1.046 1.013 1.090 5,107,342 1.0427 -5.20%
2010-04-13 0 3.270 3.270 3.300 3.240 3.400 2,770,000 9,078,960 3.2776 1.090 1.090 1.100 1.080 1.133 8,312,184 1.0922 -4.11%
2010-04-12 0 3.410 3.410 3.430 3.340 3.450 1,460,000 4,960,700 3.3977 1.136 1.136 1.143 1.113 1.150 4,381,151 1.1323 0.89%
2010-04-09 0 3.380 3.380 3.390 3.340 3.450 1,502,000 5,069,340 3.3751 1.126 1.126 1.130 1.113 1.150 4,507,184 1.1247 -2.03%
2010-04-08 0 3.450 3.470 3.480 3.390 3.550 2,040,000 7,082,260 3.4717 1.150 1.156 1.160 1.130 1.183 6,121,609 1.1569 -0.01%
2010-04-07 0 3.530 3.530 3.540 3.400 3.570 3,918,000 13,771,980 3.5151 1.150 1.150 1.153 1.107 1.163 12,028,672 1.1449 3.82%
2010-04-01 0 3.400 3.380 3.400 3.300 3.610 6,574,000 22,743,580 3.4596 1.107 1.101 1.107 1.075 1.176 20,182,871 1.1269 -4.76%
2010-03-31 0 3.570 3.530 3.560 3.350 3.600 5,590,000 19,564,460 3.4999 1.163 1.150 1.160 1.091 1.173 17,161,888 1.1400 2.00%
2010-03-30 0 3.500 3.490 3.500 3.490 3.630 3,752,000 13,379,320 3.5659 1.140 1.137 1.140 1.137 1.182 11,519,034 1.1615 0.00%
2010-03-29 0 3.500 3.500 3.510 3.450 3.620 2,963,700 10,455,465 3.5278 1.140 1.140 1.143 1.124 1.179 9,098,871 1.1491 1.16%
2010-03-26 0 3.460 3.460 3.470 3.170 3.540 7,614,000 25,978,880 3.4120 1.127 1.127 1.130 1.033 1.153 23,375,780 1.1114 9.15%
2010-03-25 0 3.170 3.140 3.170 2.960 3.260 4,574,000 14,271,040 3.1200 1.033 1.023 1.033 0.964 1.062 14,042,661 1.0163 0.32%
2010-03-24 0 3.160 3.130 3.170 3.090 3.240 2,482,000 7,834,440 3.1565 1.029 1.020 1.033 1.006 1.055 7,620,001 1.0281 5.33%
2010-03-23 0 3.000 2.980 3.000 2.660 3.100 7,626,000 22,140,400 2.9033 0.977 0.971 0.977 0.866 1.010 23,412,622 0.9457 6.38%
2010-03-22 0 2.820 2.740 2.820 2.720 2.820 928,000 2,558,420 2.7569 0.919 0.892 0.919 0.886 0.919 2,849,058 0.8980 1.44%
2010-03-19 0 2.780 2.710 2.780 2.650 2.850 1,016,000 2,801,400 2.7573 0.906 0.883 0.906 0.863 0.928 3,119,227 0.8981 1.46%
2010-03-18 0 2.740 2.720 2.740 2.650 2.740 640,000 1,731,380 2.7053 0.892 0.886 0.892 0.863 0.892 1,964,867 0.8812 3.01%
2010-03-17 0 2.660 2.660 2.680 2.610 2.680 290,000 768,060 2.6485 0.866 0.866 0.873 0.850 0.873 890,330 0.8627 0.76%
2010-03-16 0 2.640 2.630 2.700 2.640 2.750 1,004,000 2,729,900 2.7190 0.860 0.857 0.879 0.860 0.896 3,082,386 0.8856 1.15%
2010-03-15 0 2.610 2.560 2.650 2.500 2.750 2,530,000 6,584,620 2.6026 0.850 0.834 0.863 0.814 0.896 7,767,366 0.8477 6.53%
2010-03-12 0 2.450 2.450 2.510 2.370 2.520 424,000 1,038,680 2.4497 0.798 0.798 0.818 0.772 0.821 1,301,725 0.7979 -1.21%
2010-03-11 0 2.480 2.480 2.500 2.480 2.500 54,000 134,000 2.4815 0.808 0.808 0.814 0.808 0.814 165,786 0.8083 -1.59%
2010-03-10 0 2.520 2.450 2.520 2.380 2.580 470,000 1,153,260 2.4537 0.821 0.798 0.821 0.775 0.840 1,442,949 0.7992 2.86%
2010-03-09 0 2.450 2.450 2.520 2.450 2.510 490,000 1,211,220 2.4719 0.798 0.798 0.821 0.798 0.818 1,504,352 0.8051 0.00%
2010-03-08 0 2.450 2.430 2.500 2.400 2.600 358,000 893,040 2.4945 0.798 0.792 0.814 0.782 0.847 1,099,098 0.8125 4.26%
2010-03-05 0 2.350 2.350 2.430 2.350 2.400 382,000 905,700 2.3709 0.765 0.765 0.792 0.765 0.782 1,172,780 0.7723 1.29%
2010-03-04 0 2.320 2.320 2.360 2.320 2.400 110,000 262,680 2.3880 0.756 0.756 0.769 0.756 0.782 337,712 0.7778 0.87%
2010-03-03 0 2.300 2.260 2.300 2.280 2.300 116,000 266,440 2.2969 0.749 0.736 0.749 0.743 0.749 356,132 0.7481 0.88%
2010-03-02 0 2.280 2.280 2.300 2.240 2.300 78,000 175,160 2.2456 0.743 0.743 0.749 0.730 0.749 239,468 0.7315 -1.72%
2010-03-01 0 2.320 2.250 2.320 2.280 2.320 130,000 297,600 2.2892 0.756 0.733 0.756 0.743 0.756 399,114 0.7457 0.87%
2010-02-26 0 2.300 2.280 2.320 2.250 2.300 258,000 586,820 2.2745 0.749 0.743 0.756 0.733 0.749 792,087 0.7409 2.22%
2010-02-25 0 2.250 2.220 2.260 2.240 2.260 278,000 625,700 2.2507 0.733 0.723 0.736 0.730 0.736 853,489 0.7331 0.90%
2010-02-24 0 2.230 2.220 2.250 2.190 2.230 276,000 610,980 2.2137 0.726 0.723 0.733 0.713 0.726 847,349 0.7210 0.00%
2010-02-23 0 2.230 2.200 2.240 2.100 2.240 530,000 1,153,280 2.1760 0.726 0.717 0.730 0.684 0.730 1,627,156 0.7088 8.25%
2010-02-22 0 2.060 2.050 2.100 2.000 2.110 808,000 1,654,340 2.0475 0.671 0.668 0.684 0.651 0.687 2,480,645 0.6669 -0.48%
2010-02-19 0 2.070 2.060 2.130 2.060 2.180 1,092,000 2,295,980 2.1025 0.674 0.671 0.694 0.671 0.710 3,352,555 0.6848 -7.59%
2010-02-18 0 2.240 2.170 2.260 2.140 2.250 516,000 1,114,800 2.1605 0.730 0.707 0.736 0.697 0.733 1,584,174 0.7037 -2.61%
2010-02-17 0 2.300 2.280 2.350 2.270 2.300 48,000 109,940 2.2904 0.749 0.743 0.765 0.739 0.749 147,365 0.7460 -0.86%
2010-02-12 0 2.320 2.320 2.330 2.260 2.350 704,000 1,621,140 2.3028 0.756 0.756 0.759 0.736 0.765 2,161,354 0.7501 0.43%
2010-02-11 0 2.310 2.330 2.350 2.310 2.340 276,000 639,460 2.3169 0.752 0.759 0.765 0.752 0.762 847,349 0.7547 -0.43%
2010-02-10 0 2.320 2.310 2.380 2.280 2.320 132,000 302,660 2.2929 0.756 0.752 0.775 0.743 0.756 405,254 0.7468 3.11%
2010-02-09 0 2.250 2.210 2.280 2.180 2.250 154,000 341,560 2.2179 0.733 0.720 0.743 0.710 0.733 472,796 0.7224 0.90%
2010-02-08 0 2.230 2.190 2.230 2.180 2.260 104,000 233,020 2.2406 0.726 0.713 0.726 0.710 0.736 319,291 0.7298 -1.33%
2010-02-05 0 2.260 2.220 2.300 2.210 2.340 162,000 361,960 2.2343 0.736 0.723 0.749 0.720 0.762 497,357 0.7278 -3.83%
2010-02-04 0 2.350 2.350 2.360 2.300 2.330 68,000 157,200 2.3118 0.765 0.765 0.769 0.749 0.759 208,767 0.7530 0.00%
2010-02-03 0 2.350 2.330 2.400 2.350 2.380 58,000 136,800 2.3586 0.765 0.759 0.782 0.765 0.775 178,066 0.7683 -1.26%
2010-02-02 0 2.380 2.320 2.380 2.380 2.390 36,000 85,840 2.3844 0.775 0.756 0.775 0.775 0.778 110,524 0.7767 1.71%
2010-02-01 0 2.340 2.270 2.350 2.260 2.430 182,000 423,520 2.3270 0.762 0.739 0.765 0.736 0.792 558,759 0.7580 -0.85%
2010-01-29 0 2.360 2.360 2.420 2.330 2.470 56,000 133,720 2.3879 0.769 0.769 0.788 0.759 0.805 171,926 0.7778 0.43%
2010-01-28 0 2.350 2.310 2.350 2.340 2.400 58,000 136,320 2.3503 0.765 0.752 0.765 0.762 0.782 178,066 0.7656 0.43%
2010-01-27 0 2.340 2.230 2.350 2.260 2.350 264,000 618,080 2.3412 0.762 0.726 0.765 0.736 0.765 810,508 0.7626 1.74%
2010-01-26 0 2.300 2.260 2.370 2.300 2.380 210,000 487,120 2.3196 0.749 0.736 0.772 0.749 0.775 644,722 0.7556 -4.17%
2010-01-25 0 2.400 2.400 2.420 2.370 2.450 206,000 493,000 2.3932 0.782 0.782 0.788 0.772 0.798 632,442 0.7795 -2.04%
2010-01-22 0 2.450 2.410 2.450 2.380 2.580 388,000 946,400 2.4392 0.798 0.785 0.798 0.775 0.840 1,191,201 0.7945 -3.92%
2010-01-21 0 2.550 2.530 2.550 2.530 2.660 372,000 967,520 2.6009 0.831 0.824 0.831 0.824 0.866 1,142,079 0.8472 -4.14%
2010-01-20 0 2.660 2.640 2.680 2.620 2.750 522,000 1,397,220 2.6767 0.866 0.860 0.873 0.853 0.896 1,602,595 0.8718 -3.27%
2010-01-19 0 2.750 2.720 2.750 2.680 2.750 542,000 1,462,880 2.6990 0.896 0.886 0.896 0.873 0.896 1,663,997 0.8791 -0.72%
2010-01-18 0 2.770 2.710 2.790 2.700 2.830 238,000 660,440 2.7750 0.902 0.883 0.909 0.879 0.922 730,685 0.9039 0.36%
2010-01-15 0 2.760 2.750 2.760 2.710 2.830 816,000 2,249,640 2.7569 0.899 0.896 0.899 0.883 0.922 2,505,206 0.8980 2.22%
2010-01-14 0 2.700 2.680 2.700 2.670 2.730 748,000 2,013,720 2.6921 0.879 0.873 0.879 0.870 0.889 2,296,439 0.8769 1.50%
2010-01-13 0 2.660 2.600 2.660 2.590 2.720 660,000 1,740,920 2.6378 0.866 0.847 0.866 0.844 0.886 2,026,269 0.8592 -2.21%
2010-01-12 0 2.720 2.700 2.720 2.590 2.720 1,422,000 3,799,400 2.6719 0.886 0.879 0.886 0.844 0.886 4,365,689 0.8703 5.84%
2010-01-11 0 2.570 2.560 2.570 2.500 2.640 1,308,000 3,305,060 2.5268 0.837 0.834 0.837 0.814 0.860 4,015,698 0.8230 4.05%
2010-01-08 0 2.470 2.420 2.500 2.430 2.500 126,000 308,900 2.4516 0.805 0.788 0.814 0.792 0.814 386,833 0.7985 1.65%
2010-01-07 0 2.430 2.350 2.440 2.390 2.460 318,000 768,460 2.4165 0.792 0.765 0.795 0.778 0.801 976,293 0.7871 -1.22%
2010-01-06 0 2.460 2.430 2.460 2.460 2.480 72,000 177,280 2.4622 0.801 0.792 0.801 0.801 0.808 221,048 0.8020 0.00%
2010-01-05 0 2.460 2.430 2.490 2.380 2.460 244,000 590,280 2.4192 0.801 0.792 0.811 0.775 0.801 749,106 0.7880 6.03%
2010-01-04 0 2.320 2.260 2.450 2.200 2.320 332,000 753,380 2.2692 0.756 0.736 0.798 0.717 0.756 1,019,275 0.7391 0.00%
2009-12-31 0 2.320 2.260 2.330 2.250 2.320 74,000 169,180 2.2862 0.756 0.736 0.759 0.733 0.756 227,188 0.7447 1.75%
2009-12-30 0 2.280 2.240 2.280 2.220 2.320 184,000 422,580 2.2966 0.743 0.730 0.743 0.723 0.756 564,899 0.7481 0.00%
2009-12-29 0 2.280 2.270 2.300 2.280 2.320 218,000 502,200 2.3037 0.743 0.739 0.749 0.743 0.756 669,283 0.7504 -0.44%
2009-12-28 0 2.290 2.260 2.320 2.280 2.340 186,000 426,920 2.2953 0.746 0.736 0.756 0.743 0.762 571,040 0.7476 -3.78%
2009-12-24 0 2.380 2.310 2.380 2.360 2.400 76,000 181,580 2.3892 0.775 0.752 0.775 0.769 0.782 233,328 0.7782 1.28%
2009-12-23 0 2.350 2.240 2.350 2.240 2.380 200,000 458,300 2.2915 0.765 0.730 0.765 0.730 0.775 614,021 0.7464 6.82%
2009-12-22 0 2.200 2.190 2.270 2.080 2.240 504,000 1,108,680 2.1998 0.717 0.713 0.739 0.678 0.730 1,547,333 0.7165 3.77%
2009-12-21 0 2.120 2.110 2.120 2.100 2.240 642,000 1,379,780 2.1492 0.691 0.687 0.691 0.684 0.730 1,971,007 0.7000 -3.64%
2009-12-18 0 2.200 2.180 2.270 2.200 2.420 616,000 1,392,740 2.2609 0.717 0.710 0.739 0.717 0.788 1,891,185 0.7364 -10.57%
2009-12-17 0 2.460 2.460 2.490 2.460 2.520 272,000 675,860 2.4848 0.801 0.801 0.811 0.801 0.821 835,069 0.8093 -5.02%
2009-12-16 0 2.590 2.560 2.590 2.560 2.660 188,000 487,420 2.5927 0.844 0.834 0.844 0.834 0.866 577,180 0.8445 -0.38%
2009-12-15 0 2.600 2.600 2.620 2.550 2.610 680,000 1,758,760 2.5864 0.847 0.847 0.853 0.831 0.850 2,087,671 0.8425 -0.38%
2009-12-14 0 2.610 2.600 2.640 2.500 2.610 184,000 470,140 2.5551 0.850 0.847 0.860 0.814 0.850 564,899 0.8323 0.38%
2009-12-11 0 2.600 2.540 2.600 2.530 2.600 150,000 384,100 2.5607 0.847 0.827 0.847 0.824 0.847 460,516 0.8341 1.56%
2009-12-10 0 2.560 2.530 2.560 2.540 2.660 870,000 2,261,340 2.5992 0.834 0.824 0.834 0.827 0.866 2,670,991 0.8466 -3.40%
2009-12-09 0 2.650 2.610 2.650 2.600 2.680 546,000 1,435,620 2.6293 0.863 0.850 0.863 0.847 0.873 1,676,277 0.8564 -1.85%
2009-12-08 0 2.700 2.680 2.700 2.640 2.770 382,000 1,029,700 2.6955 0.879 0.873 0.879 0.860 0.902 1,172,780 0.8780 -2.53%
2009-12-07 0 2.770 2.730 2.780 2.730 2.850 494,000 1,366,620 2.7664 0.902 0.889 0.906 0.889 0.928 1,516,632 0.9011 0.73%
2009-12-04 0 2.750 2.750 2.780 2.700 2.780 688,000 1,901,680 2.7641 0.896 0.896 0.906 0.879 0.906 2,112,232 0.9003 0.00%
2009-12-03 0 2.750 2.730 2.750 2.700 2.750 320,000 870,320 2.7198 0.896 0.889 0.896 0.879 0.896 982,434 0.8859 0.00%
2009-12-02 0 2.750 2.730 2.760 2.600 2.800 1,238,000 3,381,160 2.7311 0.896 0.889 0.899 0.847 0.912 3,800,790 0.8896 2.61%
2009-12-01 0 2.680 2.660 2.680 2.500 2.680 1,374,000 3,595,440 2.6168 0.873 0.866 0.873 0.814 0.873 4,218,324 0.8523 8.06%
2009-11-30 0 2.480 2.470 2.490 2.350 2.480 1,268,000 3,113,960 2.4558 0.808 0.805 0.811 0.765 0.808 3,892,893 0.7999 9.25%
2009-11-27 0 2.270 2.200 2.310 2.200 2.510 2,156,000 5,050,800 2.3427 0.739 0.717 0.752 0.717 0.818 6,619,147 0.7631 -11.33%
2009-11-26 0 2.560 2.540 2.570 2.500 2.560 616,000 1,561,460 2.5348 0.834 0.827 0.837 0.814 0.834 1,891,185 0.8257 0.79%
2009-11-25 0 2.540 2.510 2.540 2.500 2.570 616,000 1,549,460 2.5154 0.827 0.818 0.827 0.814 0.837 1,891,185 0.8193 -1.17%
2009-11-24 0 2.570 2.520 2.570 2.430 2.570 1,108,000 2,777,060 2.5064 0.837 0.821 0.837 0.792 0.837 3,401,676 0.8164 2.39%
2009-11-23 0 2.510 2.520 2.530 2.210 2.520 2,668,000 6,435,600 2.4121 0.818 0.821 0.824 0.720 0.821 8,191,040 0.7857 14.61%
2009-11-20 0 2.190 2.190 2.200 2.150 2.340 2,110,000 4,716,380 2.2353 0.713 0.713 0.717 0.700 0.762 6,477,922 0.7281 1.86%
2009-11-19 0 2.150 2.130 2.150 1.960 2.160 2,756,000 5,718,280 2.0748 0.700 0.694 0.700 0.638 0.704 8,461,210 0.6758 10.82%
2009-11-18 0 1.940 1.920 1.950 1.860 1.960 1,378,000 2,668,240 1.9363 0.632 0.625 0.635 0.606 0.638 4,230,605 0.6307 2.65%
2009-11-17 0 1.890 1.890 1.920 1.860 1.910 564,000 1,062,260 1.8834 0.616 0.616 0.625 0.606 0.622 1,731,539 0.6135 -2.07%
2009-11-16 0 1.930 1.900 1.930 1.900 1.940 550,000 1,050,760 1.9105 0.629 0.619 0.629 0.619 0.632 1,688,558 0.6223 2.66%
2009-11-13 0 1.880 1.880 1.900 1.880 1.950 1,126,000 2,142,840 1.9031 0.612 0.612 0.619 0.612 0.635 3,456,938 0.6199 -3.59%
2009-11-12 0 1.950 1.950 1.970 1.950 1.980 268,000 525,120 1.9594 0.635 0.635 0.642 0.635 0.645 822,788 0.6382 -1.52%
2009-11-11 0 1.980 1.970 1.990 1.940 2.000 1,350,000 2,672,300 1.9795 0.645 0.642 0.648 0.632 0.651 4,144,642 0.6448 4.21%
2009-11-10 0 1.900 1.890 1.930 1.900 2.000 1,220,000 2,361,200 1.9354 0.619 0.616 0.629 0.619 0.651 3,745,528 0.6304 -4.04%
2009-11-09 0 1.980 1.970 1.980 1.850 2.040 3,422,000 6,704,280 1.9592 0.645 0.642 0.645 0.603 0.664 10,505,900 0.6381 7.61%
2009-11-06 0 1.840 1.830 1.860 1.680 1.900 3,672,000 6,724,480 1.8313 0.599 0.596 0.606 0.547 0.619 11,273,426 0.5965 6.36%
2009-11-05 0 1.730 1.710 1.730 1.600 1.850 5,052,000 8,755,400 1.7331 0.563 0.557 0.563 0.521 0.603 15,510,171 0.5645 16.89%
2009-11-04 0 1.480 1.420 1.480 1.420 1.490 810,000 1,156,220 1.4274 0.482 0.463 0.482 0.463 0.485 2,486,785 0.4649 0.68%
2009-11-03 0 1.470 1.450 1.470 1.460 1.480 230,000 338,880 1.4734 0.479 0.472 0.479 0.476 0.482 706,124 0.4799 -0.68%
2009-11-02 0 1.480 1.460 1.480 1.390 1.480 1,288,000 1,849,780 1.4362 0.482 0.476 0.482 0.453 0.482 3,954,295 0.4678 5.71%
2009-10-30 0 1.400 1.400 1.410 1.350 1.400 276,000 380,100 1.3772 0.456 0.456 0.459 0.440 0.456 847,349 0.4486 4.48%
2009-10-29 0 1.340 1.340 1.380 1.340 1.420 1,726,000 2,361,780 1.3684 0.436 0.436 0.449 0.436 0.463 5,299,001 0.4457 -1.47%
2009-10-28 0 1.360 1.320 1.370 - - 0 0 - 0.443 0.430 0.446 - - 0 - 0.00%
2009-10-27 0 1.360 1.350 1.360 1.320 1.360 798,000 1,064,320 1.3337 0.443 0.440 0.443 0.430 0.443 2,449,944 0.4344 0.74%
2009-10-23 0 1.350 1.320 1.350 1.300 1.360 1,032,000 1,349,300 1.3075 0.440 0.430 0.440 0.423 0.443 3,168,348 0.4259 0.75%
2009-10-22 0 1.340 1.340 1.350 1.300 1.380 120,000 161,040 1.3420 0.436 0.436 0.440 0.423 0.449 368,413 0.4371 -2.19%
2009-10-21 0 1.370 1.360 1.370 1.320 1.400 358,000 490,940 1.3713 0.446 0.443 0.446 0.430 0.456 1,099,098 0.4467 1.48%
2009-10-20 0 1.350 1.350 1.370 1.270 1.420 2,078,000 2,828,540 1.3612 0.440 0.440 0.446 0.414 0.463 6,379,678 0.4434 7.14%
2009-10-19 0 1.260 1.260 1.290 1.260 1.310 402,000 516,560 1.2850 0.410 0.410 0.420 0.410 0.427 1,234,182 0.4185 0.80%
2009-10-16 0 1.250 1.210 1.250 1.230 1.250 816,000 1,004,000 1.2304 0.407 0.394 0.407 0.401 0.407 2,505,206 0.4008 -1.57%
2009-10-15 0 1.270 1.260 1.270 1.240 1.300 716,000 906,420 1.2659 0.414 0.410 0.414 0.404 0.423 2,198,195 0.4123 3.25%
2009-10-14 0 1.230 1.240 1.250 1.170 1.250 768,000 922,600 1.2013 0.401 0.404 0.407 0.381 0.407 2,357,841 0.3913 5.13%
2009-10-13 0 1.170 1.150 1.170 1.150 1.180 150,000 175,700 1.1713 0.381 0.375 0.381 0.375 0.384 460,516 0.3815 6.36%
2009-10-12 0 1.100 1.100 1.150 1.100 1.100 10,000 11,000 1.1000 0.358 0.358 0.375 0.358 0.358 30,701 0.3583 -1.79%
2009-10-09 0 1.120 1.090 1.130 1.090 1.130 366,000 410,700 1.1221 0.365 0.355 0.368 0.355 0.368 1,123,658 0.3655 -0.88%
2009-10-08 0 1.130 1.090 1.150 - - 0 0 - 0.368 0.355 0.375 - - 0 - 0.00%
2009-10-07 0 1.130 1.070 1.150 1.130 1.130 136,000 153,680 1.1300 0.368 0.349 0.375 0.368 0.368 417,534 0.3681 0.00%
2009-10-06 0 1.130 1.130 1.150 1.070 1.130 284,000 317,720 1.1187 0.368 0.368 0.375 0.349 0.368 871,910 0.3644 4.63%
2009-10-05 0 1.080 1.050 1.120 - - 0 0 - 0.352 0.342 0.365 - - 0 - 0.00%
2009-10-02 0 1.080 1.060 1.110 1.080 1.090 100,000 108,060 1.0806 0.352 0.345 0.362 0.352 0.355 307,011 0.3520 -4.42%
2009-09-30 0 1.130 1.120 1.170 1.110 1.130 110,000 123,780 1.1253 0.368 0.365 0.381 0.362 0.368 337,712 0.3665 -4.24%
2009-09-29 0 1.180 1.160 1.190 1.130 1.200 884,000 1,032,500 1.1680 0.384 0.378 0.388 0.368 0.391 2,713,973 0.3804 -1.67%
2009-09-28 0 1.200 1.180 1.210 1.060 1.210 3,170,000 3,640,140 1.1483 0.391 0.384 0.394 0.345 0.394 9,732,233 0.3740 16.50%
2009-09-25 0 1.030 1.030 1.070 1.030 1.030 40,000 41,200 1.0300 0.335 0.335 0.349 0.335 0.335 122,804 0.3355 -1.90%
2009-09-24 0 1.050 1.040 1.070 - - 0 0 - 0.342 0.339 0.349 - - 0 - 0.00%
2009-09-23 0 1.050 1.050 1.070 1.050 1.070 694,000 733,900 1.0575 0.342 0.342 0.349 0.342 0.349 2,130,653 0.3444 -1.87%
2009-09-22 0 1.070 1.040 1.070 1.090 1.090 50,000 54,500 1.0900 0.349 0.339 0.349 0.355 0.355 153,505 0.3550 4.90%
2009-09-21 0 1.020 1.020 1.070 1.000 1.020 290,000 292,780 1.0096 0.332 0.332 0.349 0.326 0.332 890,330 0.3288 -0.97%
2009-09-18 0 1.030 1.020 1.030 1.020 1.030 62,000 63,840 1.0297 0.335 0.332 0.335 0.332 0.335 190,347 0.3354 -0.96%
2009-09-17 0 1.040 1.040 1.070 1.040 1.090 242,000 259,360 1.0717 0.339 0.339 0.349 0.339 0.355 742,965 0.3491 0.00%
2009-09-16 0 1.040 1.040 1.060 1.040 1.070 250,000 261,200 1.0448 0.339 0.339 0.345 0.339 0.349 767,526 0.3403 -2.80%
2009-09-15 0 1.070 1.030 1.070 1.070 1.070 100,000 107,000 1.0700 0.349 0.335 0.349 0.349 0.349 307,011 0.3485 3.88%
2009-09-14 0 1.030 1.030 1.050 1.010 1.050 372,000 379,400 1.0199 0.335 0.335 0.342 0.329 0.342 1,142,079 0.3322 1.98%
2009-09-11 0 1.010 1.000 1.020 1.000 1.010 230,000 230,500 1.0022 0.329 0.326 0.332 0.326 0.329 706,124 0.3264 1.00%
2009-09-10 0 1.000 0.990 1.010 1.000 1.010 1,812,000 1,825,260 1.0073 0.326 0.322 0.329 0.326 0.329 5,563,030 0.3281 0.00%
2009-09-09 0 1.000 0.990 1.030 1.000 1.020 2,806,000 2,808,900 1.0010 0.326 0.322 0.335 0.326 0.332 8,614,715 0.3261 0.00%
2009-09-08 0 1.000 0.990 1.020 1.000 1.020 1,198,000 1,208,420 1.0087 0.326 0.322 0.332 0.326 0.332 3,677,986 0.3286 -5.66%
2009-09-07 0 1.060 1.020 1.060 0.980 1.060 1,358,000 1,362,540 1.0033 0.345 0.332 0.345 0.319 0.345 4,169,203 0.3268 1.92%
2009-09-04 0 1.040 1.040 1.090 1.030 1.130 106,000 110,220 1.0398 0.339 0.339 0.355 0.335 0.368 325,431 0.3387 -2.80%
2009-09-03 0 1.070 1.030 1.070 1.030 1.070 8,000 8,320 1.0400 0.349 0.335 0.349 0.335 0.349 24,561 0.3388 3.88%
2009-09-02 0 1.030 1.030 1.060 1.010 1.050 234,000 240,300 1.0269 0.335 0.335 0.345 0.329 0.342 718,405 0.3345 -3.74%
2009-09-01 0 1.070 1.050 1.070 - - 0 0 - 0.349 0.342 0.349 - - 0 - 0.00%
2009-08-31 0 1.070 1.030 1.070 1.030 1.070 142,000 148,820 1.0480 0.349 0.335 0.349 0.335 0.349 435,955 0.3414 -0.93%
2009-08-28 0 1.080 1.030 1.080 - - 0 0 - 0.352 0.335 0.352 - - 0 - 0.00%
2009-08-27 0 1.080 1.030 1.080 - - 0 0 - 0.352 0.335 0.352 - - 0 - -1.82%
2009-08-26 0 1.100 1.060 1.100 1.060 1.120 122,000 130,860 1.0726 0.358 0.345 0.358 0.345 0.365 374,553 0.3494 0.92%
2009-08-25 0 1.090 1.040 1.090 - - 0 0 - 0.355 0.339 0.355 - - 0 - 0.00%
2009-08-24 0 1.090 1.090 1.100 1.080 1.080 4,000 4,360 1.0900 0.355 0.355 0.358 0.352 0.352 12,280 0.3550 0.00%
2009-08-21 0 1.090 1.060 1.090 1.060 1.090 22,000 23,380 1.0627 0.355 0.345 0.355 0.345 0.355 67,542 0.3462 0.00%
2009-08-20 0 1.090 1.060 1.090 1.060 1.130 216,000 235,880 1.0920 0.355 0.345 0.355 0.345 0.368 663,143 0.3557 5.83%
2009-08-19 0 1.030 1.030 1.070 1.030 1.040 20,000 20,700 1.0350 0.335 0.335 0.349 0.335 0.339 61,402 0.3371 -3.74%
2009-08-18 0 1.070 1.020 1.070 1.020 1.070 40,000 41,140 1.0285 0.349 0.332 0.349 0.332 0.349 122,804 0.3350 4.90%
2009-08-17 0 1.020 1.020 1.080 1.020 1.040 166,000 170,720 1.0284 0.332 0.332 0.352 0.332 0.339 509,637 0.3350 -4.67%
2009-08-14 0 1.070 1.060 1.070 1.070 1.090 82,000 87,980 1.0729 0.349 0.345 0.349 0.349 0.355 251,749 0.3495 -0.93%
2009-08-13 0 1.080 1.060 1.080 1.070 1.080 68,000 73,000 1.0735 0.352 0.345 0.352 0.349 0.352 208,767 0.3497 2.86%
2009-08-12 0 1.050 1.050 1.090 1.050 1.070 268,000 283,100 1.0563 0.342 0.342 0.355 0.342 0.349 822,788 0.3441 0.00%
2009-08-11 0 1.050 1.060 1.070 1.030 1.090 490,000 514,020 1.0490 0.342 0.345 0.349 0.335 0.355 1,504,352 0.3417 -1.87%
2009-08-10 0 1.070 1.060 1.070 1.060 1.090 260,000 277,840 1.0686 0.349 0.345 0.349 0.345 0.355 798,227 0.3481 -0.93%
2009-08-07 0 1.080 1.070 1.090 1.080 1.090 122,000 132,320 1.0846 0.352 0.349 0.355 0.352 0.355 374,553 0.3533 -0.92%
2009-08-06 0 1.090 1.090 1.100 1.080 1.120 248,000 269,700 1.0875 0.355 0.355 0.358 0.352 0.365 761,386 0.3542 0.00%
2009-08-05 0 1.090 1.090 1.100 1.090 1.120 704,000 773,880 1.0993 0.355 0.355 0.358 0.355 0.365 2,161,354 0.3581 -1.80%
2009-08-04 0 1.110 1.110 1.130 1.080 1.130 800,000 890,340 1.1129 0.362 0.362 0.368 0.352 0.368 2,456,084 0.3625 1.83%
2009-08-03 0 1.090 1.080 1.100 1.050 1.120 548,000 595,900 1.0874 0.355 0.352 0.358 0.342 0.365 1,682,418 0.3542 1.87%
2009-07-31 0 1.070 1.060 1.070 1.040 1.070 66,000 70,260 1.0645 0.349 0.345 0.349 0.339 0.349 202,627 0.3467 2.88%
2009-07-30 0 1.040 1.040 1.070 1.030 1.030 110,000 113,300 1.0300 0.339 0.339 0.349 0.335 0.335 337,712 0.3355 0.00%
2009-07-29 0 1.040 1.040 1.050 1.040 1.070 162,000 169,700 1.0475 0.339 0.339 0.342 0.339 0.349 497,357 0.3412 -5.45%
2009-07-28 0 1.100 1.080 1.100 1.070 1.100 556,000 604,900 1.0879 0.358 0.352 0.358 0.349 0.358 1,706,978 0.3544 -0.90%
2009-07-27 0 1.110 1.080 1.110 1.070 1.130 684,000 741,300 1.0838 0.362 0.352 0.362 0.349 0.368 2,099,952 0.3530 4.72%
2009-07-24 0 1.060 1.050 1.060 1.060 1.060 52,000 55,120 1.0600 0.345 0.342 0.345 0.345 0.345 159,645 0.3453 1.92%
2009-07-23 0 1.040 1.030 1.050 1.030 1.070 154,000 159,420 1.0352 0.339 0.335 0.342 0.335 0.349 472,796 0.3372 0.97%
2009-07-22 0 1.030 1.030 1.040 0.990 1.060 1,466,000 1,486,960 1.0143 0.335 0.335 0.339 0.322 0.345 4,500,774 0.3304 -5.50%
2009-07-21 0 1.090 1.050 1.100 1.010 1.090 246,000 252,480 1.0263 0.355 0.342 0.358 0.329 0.355 755,246 0.3343 4.81%
2009-07-20 0 1.040 1.020 1.090 1.020 1.040 110,000 112,480 1.0225 0.339 0.332 0.355 0.332 0.339 337,712 0.3331 0.00%
2009-07-17 0 1.040 1.030 1.070 1.040 1.100 452,000 479,180 1.0601 0.339 0.335 0.349 0.339 0.358 1,387,688 0.3453 -3.70%
2009-07-16 0 1.080 1.060 1.080 1.080 1.140 2,768,000 3,070,240 1.1092 0.352 0.345 0.352 0.352 0.371 8,498,051 0.3613 0.00%
2009-07-15 0 1.080 1.050 1.080 0.980 1.080 1,820,000 1,841,720 1.0119 0.352 0.342 0.352 0.319 0.352 5,587,591 0.3296 10.20%
2009-07-14 0 0.980 0.980 1.030 0.980 1.080 56,000 57,140 1.0204 0.319 0.319 0.335 0.319 0.352 171,926 0.3324 -3.92%
2009-07-13 0 1.020 0.980 1.020 - - 0 0 - 0.332 0.319 0.332 - - 0 - -5.56%
2009-07-10 0 1.080 1.010 1.080 0.980 1.080 222,000 220,860 0.9949 0.352 0.329 0.352 0.319 0.352 681,563 0.3240 9.09%
2009-07-09 0 0.990 0.980 1.020 0.990 1.140 112,000 111,180 0.9927 0.322 0.319 0.332 0.322 0.371 343,852 0.3233 0.00%
2009-07-08 0 0.990 0.980 1.010 0.990 0.990 118,000 116,820 0.9900 0.322 0.319 0.329 0.322 0.322 362,272 0.3225 -6.60%
2009-07-07 0 1.060 1.000 1.060 1.070 1.070 2,000 2,140 1.0700 0.345 0.326 0.345 0.349 0.349 6,140 0.3485 2.91%
2009-07-06 0 1.030 1.030 1.040 1.010 1.010 54,000 54,540 1.0100 0.335 0.335 0.339 0.329 0.329 165,786 0.3290 0.00%
2009-07-03 0 1.030 1.050 1.070 0.990 1.070 126,000 125,880 0.9990 0.335 0.342 0.349 0.322 0.349 386,833 0.3254 -2.83%
2009-07-02 0 1.060 0.990 1.060 1.000 1.090 152,000 155,000 1.0197 0.345 0.322 0.345 0.326 0.355 466,656 0.3322 2.91%
2009-06-30 0 1.030 0.990 1.030 - - 0 0 - 0.335 0.322 0.335 - - 0 - 0.00%
2009-06-29 0 1.030 1.010 1.030 1.010 1.030 144,000 147,680 1.0256 0.335 0.329 0.335 0.329 0.335 442,095 0.3340 -4.63%
2009-06-26 0 1.080 1.000 1.080 0.980 1.140 150,000 148,960 0.9931 0.352 0.326 0.352 0.319 0.371 460,516 0.3235 10.20%
2009-06-25 0 0.980 0.970 0.980 0.970 0.980 342,000 332,720 0.9729 0.319 0.316 0.319 0.316 0.319 1,049,976 0.3169 2.08%
2009-06-24 0 0.960 0.950 1.000 0.960 0.980 308,000 297,660 0.9664 0.313 0.309 0.326 0.313 0.319 945,592 0.3148 -1.03%
2009-06-23 0 0.970 0.960 1.000 0.960 0.980 244,000 234,420 0.9607 0.316 0.313 0.326 0.313 0.319 749,106 0.3129 -6.73%
2009-06-22 0 1.040 1.000 1.040 1.040 1.050 200,000 209,500 1.0475 0.339 0.326 0.339 0.339 0.342 614,021 0.3412 0.00%
2009-06-19 0 1.040 0.990 1.040 1.050 1.050 50,000 52,500 1.0500 0.339 0.322 0.339 0.342 0.342 153,505 0.3420 -0.95%
2009-06-18 0 1.050 0.990 1.050 1.050 1.080 30,000 32,340 1.0780 0.342 0.322 0.342 0.342 0.352 92,103 0.3511 0.00%
2009-06-17 0 1.050 0.980 1.050 1.000 1.050 42,000 42,160 1.0038 0.342 0.319 0.342 0.326 0.342 128,944 0.3270 5.00%
2009-06-16 0 1.000 0.980 1.000 0.980 1.000 116,000 113,800 0.9810 0.326 0.319 0.326 0.319 0.326 356,132 0.3195 -0.99%
2009-06-15 0 1.010 1.010 1.030 - - 0 0 - 0.329 0.329 0.335 - - 0 - 0.00%
2009-06-12 0 1.010 1.000 1.010 0.980 1.060 358,000 357,200 0.9978 0.329 0.326 0.329 0.319 0.345 1,099,098 0.3250 -2.88%
2009-06-11 0 1.040 1.020 1.040 1.020 1.070 206,000 215,900 1.0481 0.339 0.332 0.339 0.332 0.349 632,442 0.3414 0.00%
2009-06-10 0 1.040 1.010 1.040 1.010 1.050 260,000 265,640 1.0217 0.339 0.329 0.339 0.329 0.342 798,227 0.3328 2.97%
2009-06-09 0 1.010 1.000 1.010 0.970 1.090 460,000 453,660 0.9862 0.329 0.326 0.329 0.316 0.355 1,412,248 0.3212 -0.98%
2009-06-08 0 1.020 0.980 1.040 0.980 1.040 100,000 100,000 1.0000 0.332 0.319 0.339 0.319 0.339 307,011 0.3257 0.00%
2009-06-05 0 1.020 0.990 1.020 0.980 1.020 162,000 161,420 0.9964 0.332 0.322 0.332 0.319 0.332 497,357 0.3246 0.99%
2009-06-04 0 1.010 0.970 1.010 0.970 1.010 74,000 73,420 0.9922 0.329 0.316 0.329 0.316 0.329 227,188 0.3232 -1.94%
2009-06-03 0 1.030 0.970 1.030 0.960 1.030 124,000 124,840 1.0068 0.335 0.316 0.335 0.313 0.335 380,693 0.3279 0.00%
2009-06-02 0 1.030 0.990 1.030 0.970 1.090 102,000 99,300 0.9735 0.335 0.322 0.335 0.316 0.355 313,151 0.3171 0.00%
2009-06-01 0 1.030 1.010 1.030 1.030 1.030 30,000 30,900 1.0300 0.335 0.329 0.335 0.335 0.335 92,103 0.3355 7.29%
2009-05-29 0 0.960 0.960 1.030 0.910 0.960 104,000 99,640 0.9581 0.313 0.313 0.335 0.296 0.313 319,291 0.3121 -8.57%
2009-05-27 0 1.050 0.980 1.050 0.930 1.050 52,000 52,520 1.0100 0.342 0.319 0.342 0.303 0.342 159,645 0.3290 5.00%
2009-05-26 0 1.000 0.950 1.000 - - 0 0 - 0.326 0.309 0.326 - - 0 - -2.91%
2009-05-25 0 1.030 0.950 1.030 - - 0 0 - 0.335 0.309 0.335 - - 0 - -0.96%
2009-05-22 0 1.040 0.930 1.040 0.960 1.090 202,000 198,380 0.9821 0.339 0.303 0.339 0.313 0.355 620,161 0.3199 1.96%
2009-05-21 0 1.020 1.020 1.060 1.010 1.020 308,000 313,160 1.0168 0.332 0.332 0.345 0.329 0.332 945,592 0.3312 -0.97%
2009-05-20 0 1.030 1.030 1.040 1.000 1.040 200,000 203,000 1.0150 0.335 0.335 0.339 0.326 0.339 614,021 0.3306 -3.74%
2009-05-19 0 1.070 1.030 1.070 1.000 1.070 546,000 550,640 1.0085 0.349 0.335 0.349 0.326 0.349 1,676,277 0.3285 2.88%
2009-05-18 0 1.040 0.970 1.040 0.960 1.200 446,000 452,280 1.0141 0.339 0.316 0.339 0.313 0.391 1,369,267 0.3303 6.12%
2009-05-15 0 0.980 0.900 0.980 0.900 0.980 232,000 212,360 0.9153 0.319 0.293 0.319 0.293 0.319 712,264 0.2981 -2.00%
2009-05-14 0 1.000 0.880 1.030 - - 0 0 - 0.326 0.287 0.335 - - 0 - 0.00%
2009-05-13 0 1.000 1.000 1.030 0.920 0.980 214,000 207,840 0.9712 0.326 0.326 0.335 0.300 0.319 657,002 0.3163 -7.41%
2009-05-12 0 1.080 1.000 1.080 1.100 1.150 4,000 4,500 1.1250 0.352 0.326 0.352 0.358 0.375 12,280 0.3664 8.00%
2009-05-11 0 1.000 0.960 1.000 1.000 1.090 22,000 22,180 1.0082 0.326 0.313 0.326 0.326 0.355 67,542 0.3284 -7.41%
2009-05-08 0 1.080 0.960 1.080 0.930 1.090 860,000 868,500 1.0099 0.352 0.313 0.352 0.303 0.355 2,640,290 0.3289 3.85%
2009-05-07 0 1.040 0.910 1.040 0.920 1.090 34,000 34,880 1.0259 0.339 0.296 0.339 0.300 0.355 104,384 0.3342 1.96%
2009-05-06 0 1.020 0.880 1.100 1.020 1.020 10,000 10,200 1.0200 0.332 0.287 0.358 0.332 0.332 30,701 0.3322 0.00%
2009-05-05 0 1.020 0.900 1.020 1.050 1.150 8,000 8,600 1.0750 0.332 0.293 0.332 0.342 0.375 24,561 0.3502 -1.92%
2009-05-04 0 1.040 1.040 1.050 0.880 1.050 138,000 125,600 0.9101 0.339 0.339 0.342 0.287 0.342 423,675 0.2965 29.47%
2009-04-30 0 0.860 0.860 0.870 0.820 0.870 750,000 628,640 0.8382 0.262 0.262 0.265 0.249 0.265 2,465,104 0.2550 4.88%
2009-04-29 0 0.820 0.660 0.820 - - 0 0 - 0.249 0.201 0.249 - - 0 - 0.00%
2009-04-28 0 0.820 0.730 0.830 - - 0 0 - 0.249 0.222 0.253 - - 0 - 0.00%
2009-04-27 0 0.820 0.750 0.820 - - 0 0 - 0.249 0.228 0.249 - - 0 - 0.00%
2009-04-24 0 0.820 0.770 0.820 0.750 0.820 84,000 67,020 0.7979 0.249 0.234 0.249 0.228 0.249 276,092 0.2427 2.50%
2009-04-23 0 0.800 0.750 0.830 - - 0 0 - 0.243 0.228 0.253 - - 0 - 0.00%
2009-04-22 0 0.800 0.760 0.800 0.800 0.800 70,000 56,000 0.8000 0.243 0.231 0.243 0.243 0.243 230,076 0.2434 -5.88%
2009-04-21 0 0.850 0.720 0.850 - - 0 0 - 0.259 0.219 0.259 - - 0 - -10.53%
2009-04-20 0 0.950 0.750 0.950 0.950 0.950 10,000 9,500 0.9500 0.289 0.228 0.289 0.289 0.289 32,868 0.2890 -4.04%
2009-04-17 0 0.990 0.800 0.990 0.750 1.000 690,000 543,500 0.7877 0.301 0.243 0.301 0.228 0.304 2,267,895 0.2396 32.00%
2009-04-16 0 0.750 0.720 0.750 0.720 0.750 42,000 31,060 0.7395 0.228 0.219 0.228 0.219 0.228 138,046 0.2250 0.00%
2009-04-15 0 0.750 0.720 0.780 0.750 0.750 30,000 22,500 0.7500 0.228 0.219 0.237 0.228 0.228 98,604 0.2282 -6.25%
2009-04-14 0 0.800 0.730 0.800 - - 0 0 - 0.243 0.222 0.243 - - 0 - 0.00%
2009-04-09 0 0.800 0.700 0.800 0.680 0.800 1,096,000 749,600 0.6839 0.243 0.213 0.243 0.207 0.243 3,602,338 0.2081 2.56%
2009-04-08 0 0.780 0.750 0.780 0.750 0.780 382,000 286,740 0.7506 0.237 0.228 0.237 0.228 0.237 1,255,559 0.2284 -2.50%
2009-04-07 0 0.800 0.730 0.800 0.800 0.800 130,000 104,000 0.8000 0.243 0.222 0.243 0.243 0.243 427,285 0.2434 6.67%
2009-04-06 0 0.750 0.700 0.790 0.750 0.790 844,000 634,940 0.7523 0.228 0.213 0.240 0.228 0.240 2,774,063 0.2289 -6.25%
2009-04-03 0 0.800 0.640 0.800 - - 0 0 - 0.243 0.195 0.243 - - 0 - 0.00%
2009-04-02 0 0.800 0.640 0.850 - - 0 0 - 0.243 0.195 0.259 - - 0 - 0.00%
2009-04-01 0 0.800 0.640 0.800 - - 0 0 - 0.243 0.195 0.243 - - 0 - 0.00%
2009-03-31 0 0.800 0.630 0.800 - - 0 0 - 0.243 0.192 0.243 - - 0 - 0.00%
2009-03-30 0 0.800 0.680 0.850 - - 0 0 - 0.243 0.207 0.259 - - 0 - 0.00%
2009-03-27 0 0.800 0.700 0.800 0.800 0.800 4,000 3,200 0.8000 0.243 0.213 0.243 0.243 0.243 13,147 0.2434 1.27%
2009-03-26 0 0.790 0.700 0.790 0.710 0.790 40,000 28,880 0.7220 0.240 0.213 0.240 0.216 0.240 131,472 0.2197 5.33%
2009-03-25 0 0.750 0.700 0.750 - - 0 0 - 0.228 0.213 0.228 - - 0 - -1.32%
2009-03-24 0 0.760 0.600 0.760 - - 0 0 - 0.231 0.183 0.231 - - 0 - -1.30%
2009-03-23 0 0.770 0.640 0.770 0.620 0.780 90,000 61,300 0.6811 0.234 0.195 0.234 0.189 0.237 295,812 0.2072 28.33%
2009-03-20 0 0.600 0.500 0.600 0.600 0.600 10,000 6,000 0.6000 0.183 0.152 0.183 0.183 0.183 32,868 0.1825 0.00%
2009-03-19 0 0.600 0.510 0.790 - - 0 0 - 0.183 0.155 0.240 - - 0 - 0.00%
2009-03-18 0 0.600 0.540 0.780 0.600 0.600 8,000 4,800 0.6000 0.183 0.164 0.237 0.183 0.183 26,294 0.1825 0.00%
2009-03-17 0 0.600 0.530 0.790 - - 0 0 - 0.183 0.161 0.240 - - 0 - 0.00%
2009-03-16 0 0.600 0.550 0.800 - - 0 0 - 0.183 0.167 0.243 - - 0 - 0.00%
2009-03-13 0 0.600 0.470 0.600 - - 0 0 - 0.183 0.143 0.183 - - 0 - 0.00%
2009-03-12 0 0.600 0.455 0.600 - - 0 0 - 0.183 0.138 0.183 - - 0 - 0.00%
2009-03-11 0 0.600 0.435 0.600 - - 0 0 - 0.183 0.132 0.183 - - 0 - 0.00%
2009-03-10 0 0.600 0.425 0.610 - - 0 0 - 0.183 0.129 0.186 - - 0 - 0.00%
2009-03-09 0 0.600 0.500 0.610 - - 0 0 - 0.183 0.152 0.186 - - 0 - 0.00%
2009-03-06 0 0.600 0.465 0.600 - - 0 0 - 0.183 0.141 0.183 - - 0 - 0.00%
2009-03-05 0 0.600 0.500 0.650 0.560 0.600 84,000 50,240 0.5981 0.183 0.152 0.198 0.170 0.183 276,092 0.1820 9.09%
2009-03-04 0 0.550 0.460 0.560 - - 2,000 920 0.4600 0.167 0.140 0.170 - - 6,574 0.1400 0.00%
2009-03-03 0 0.550 0.465 0.560 - - 0 0 - 0.167 0.141 0.170 - - 0 - 0.00%
2009-03-02 0 0.550 0.485 0.560 - - 0 0 - 0.167 0.148 0.170 - - 0 - 0.00%
2009-02-27 0 0.550 0.510 0.560 - - 0 0 - 0.167 0.155 0.170 - - 0 - 0.00%
2009-02-26 0 0.550 0.530 0.560 - - 0 0 - 0.167 0.161 0.170 - - 0 - 0.00%
2009-02-25 0 0.550 0.520 0.560 - - 0 0 - 0.167 0.158 0.170 - - 0 - 0.00%
2009-02-24 0 0.550 0.520 0.670 - - 0 0 - 0.167 0.158 0.204 - - 0 - 1.85%
2009-02-23 0 0.540 0.540 0.680 - - 0 0 - 0.164 0.164 0.207 - - 0 - 1.89%
2009-02-20 0 0.530 0.530 0.880 0.530 0.530 2,000 1,060 0.5300 0.161 0.161 0.268 0.161 0.161 6,574 0.1613 1.92%
2009-02-19 0 0.520 0.520 0.740 0.500 0.500 2,000 1,000 0.5000 0.158 0.158 0.225 0.152 0.152 6,574 0.1521 -5.45%
2009-02-18 0 0.550 0.510 0.750 - - 0 0 - 0.167 0.155 0.228 - - 0 - 0.00%
2009-02-17 0 0.550 0.450 0.600 0.550 0.550 70,000 38,500 0.5500 0.167 0.137 0.183 0.167 0.167 230,076 0.1673 -8.33%
2009-02-16 0 0.600 0.550 0.600 - - 0 0 - 0.183 0.167 0.183 - - 0 - 0.00%
2009-02-13 0 0.600 0.600 0.850 0.550 0.600 4,000 2,300 0.5750 0.183 0.183 0.259 0.167 0.183 13,147 0.1749 0.00%
2009-02-12 0 0.600 0.550 0.600 0.600 0.600 6,000 3,600 0.6000 0.183 0.167 0.183 0.183 0.183 19,721 0.1825 -6.25%
2009-02-11 0 0.640 0.560 0.700 0.560 0.640 142,000 88,480 0.6231 0.195 0.170 0.213 0.170 0.195 466,726 0.1896 14.29%
2009-02-10 0 0.560 0.560 0.580 - - 0 0 - 0.170 0.170 0.176 - - 0 - 1.82%
2009-02-09 0 0.550 0.550 0.600 0.550 0.550 22,000 12,100 0.5500 0.167 0.167 0.183 0.167 0.167 72,310 0.1673 5.77%
2009-02-06 0 0.520 0.540 0.620 - - 2,000 1,000 0.5000 0.158 0.164 0.189 - - 6,574 0.1521 1.96%
2009-02-05 0 0.510 0.430 0.510 - - 0 0 - 0.155 0.131 0.155 - - 0 - 0.00%
2009-02-04 0 0.510 0.415 0.600 - - 0 0 - 0.155 0.126 0.183 - - 0 - 0.00%
2009-02-03 0 0.510 0.420 0.580 - - 0 0 - 0.155 0.128 0.176 - - 0 - 0.00%
2009-02-02 0 0.510 0.510 0.550 0.510 0.550 6,000 3,220 0.5367 0.155 0.155 0.167 0.155 0.167 19,721 0.1633 -13.56%
2009-01-30 0 0.590 0.520 0.590 0.500 0.590 87,000 45,005 0.5173 0.180 0.158 0.180 0.152 0.180 285,952 0.1574 -1.67%
2009-01-29 0 0.600 0.510 0.600 - - 0 0 - 0.183 0.155 0.183 - - 0 - 0.00%
2009-01-23 0 0.600 0.500 0.650 0.500 0.610 16,000 9,300 0.5813 0.183 0.152 0.198 0.152 0.186 52,589 0.1768 0.00%
2009-01-22 0 0.600 0.500 0.600 - - 0 0 - 0.183 0.152 0.183 - - 0 - 0.00%
2009-01-21 0 0.600 0.500 0.600 - - 0 0 - 0.183 0.152 0.183 - - 0 - 0.00%
2009-01-20 0 0.600 0.500 0.620 - - 0 0 - 0.183 0.152 0.189 - - 0 - 0.00%
2009-01-19 0 0.600 0.500 0.790 - - 0 0 - 0.183 0.152 0.240 - - 0 - 0.00%
2009-01-16 0 0.600 0.500 0.790 - - 0 0 - 0.183 0.152 0.240 - - 0 - 0.00%
2009-01-15 0 0.600 0.550 0.790 - - 0 0 - 0.183 0.167 0.240 - - 0 - 0.00%
2009-01-14 0 0.600 0.500 0.790 - - 0 0 - 0.183 0.152 0.240 - - 0 - 0.00%
2009-01-13 0 0.600 0.500 0.790 - - 0 0 - 0.183 0.152 0.240 - - 0 - 0.00%
2009-01-12 0 0.600 0.530 0.790 - - 0 0 - 0.183 0.161 0.240 - - 0 - 0.00%
2009-01-09 0 0.600 0.500 0.790 - - 0 0 - 0.183 0.152 0.240 - - 0 - 0.00%
2009-01-08 0 0.600 0.500 0.790 - - 0 0 - 0.183 0.152 0.240 - - 0 - 0.00%
2009-01-07 0 0.600 0.500 0.790 - - 0 0 - 0.183 0.152 0.240 - - 0 - 0.00%
2009-01-06 0 0.600 0.540 0.600 0.600 0.600 50,000 30,000 0.6000 0.183 0.164 0.183 0.183 0.183 164,340 0.1825 0.00%
2009-01-05 0 0.600 0.530 0.750 0.600 0.600 44,000 26,400 0.6000 0.183 0.161 0.228 0.183 0.183 144,619 0.1825 0.00%
2009-01-02 0 0.600 0.510 0.790 - - 0 0 - 0.183 0.155 0.240 - - 0 - 0.00%
2008-12-31 0 0.600 0.530 0.650 - - 0 0 - 0.183 0.161 0.198 - - 0 - 0.00%
2008-12-30 0 0.600 0.540 0.870 - - 0 0 - 0.183 0.164 0.265 - - 0 - 0.00%
2008-12-29 0 0.600 0.530 0.790 0.600 0.600 8,000 4,800 0.6000 0.183 0.161 0.240 0.183 0.183 26,294 0.1825 0.00%
2008-12-24 0 0.600 0.550 0.690 - - 0 0 - 0.183 0.167 0.210 - - 0 - 0.00%
2008-12-23 0 0.600 0.560 0.650 - - 0 0 - 0.183 0.170 0.198 - - 0 - 0.00%
2008-12-22 0 0.600 0.580 0.680 0.600 0.610 42,000 25,220 0.6005 0.183 0.176 0.207 0.183 0.186 138,046 0.1827 0.00%
2008-12-19 0 0.600 0.580 0.610 0.550 0.780 122,000 73,180 0.5998 0.183 0.176 0.186 0.167 0.237 400,990 0.1825 9.09%
2008-12-18 0 0.550 0.540 0.630 0.520 0.570 142,000 77,320 0.5445 0.167 0.164 0.192 0.158 0.173 466,726 0.1657 -31.25%
2008-12-17 0 0.800 0.540 0.800 - - 0 0 - 0.243 0.164 0.243 - - 0 - -3.61%
2008-12-16 0 0.830 0.530 0.830 - - 0 0 - 0.253 0.161 0.253 - - 0 - -2.35%
2008-12-15 0 0.850 - 0.850 - - 0 0 - 0.259 - 0.259 - - 0 - -1.16%
2008-12-12 0 0.860 - 0.860 0.900 0.900 2,000 1,800 0.9000 0.262 - 0.262 0.274 0.274 6,574 0.2738 19.44%
2008-12-11 0 0.720 0.500 - 0.720 0.720 8,000 5,760 0.7200 0.219 0.152 - 0.219 0.219 26,294 0.2191 20.00%
2008-12-10 0 0.600 0.600 0.700 - - 0 0 - 0.183 0.183 0.213 - - 0 - 15.38%
2008-12-09 0 0.520 0.500 0.700 - - 0 0 - 0.158 0.152 0.213 - - 0 - 0.00%
2008-12-08 0 0.520 0.480 0.700 - - 0 0 - 0.158 0.146 0.213 - - 0 - 0.00%
2008-12-05 0 0.520 0.455 0.600 - - 0 0 - 0.158 0.138 0.183 - - 0 - 0.00%
2008-12-04 0 0.520 0.520 0.680 - - 0 0 - 0.158 0.158 0.207 - - 0 - 1.96%
2008-12-03 0 0.510 0.500 0.700 - - 0 0 - 0.155 0.152 0.213 - - 0 - 0.00%
2008-12-02 0 0.510 0.510 0.680 0.500 0.500 212,000 106,000 0.5000 0.155 0.155 0.207 0.152 0.152 696,803 0.1521 -21.54%
2008-12-01 0 0.650 0.500 0.700 - - 0 0 - 0.198 0.152 0.213 - - 0 - 0.00%
2008-11-28 0 0.650 0.510 0.690 - - 0 0 - 0.198 0.155 0.210 - - 0 - 0.00%
2008-11-27 0 0.650 0.500 0.670 0.650 0.670 32,000 21,400 0.6688 0.198 0.152 0.204 0.198 0.204 105,178 0.2035 4.84%
2008-11-26 0 0.620 0.485 0.670 - - 0 0 - 0.189 0.148 0.204 - - 0 - 0.00%
2008-11-25 0 0.620 0.460 0.670 - - 0 0 - 0.189 0.140 0.204 - - 0 - 0.00%
2008-11-24 0 0.620 0.460 0.620 0.620 0.620 2,000 1,240 0.6200 0.189 0.140 0.189 0.189 0.189 6,574 0.1886 6.90%
2008-11-21 0 0.580 0.580 0.620 - - 0 0 - 0.176 0.176 0.189 - - 0 - 5.45%
2008-11-20 0 0.550 0.550 0.620 0.540 0.620 130,000 76,520 0.5886 0.167 0.167 0.189 0.164 0.189 427,285 0.1791 1.85%
2008-11-19 0 0.540 0.510 0.540 - - 0 0 - 0.164 0.155 0.164 - - 0 - 0.00%
2008-11-18 0 0.540 0.490 0.610 - - 0 0 - 0.164 0.149 0.186 - - 0 - 0.00%
2008-11-17 0 0.540 0.500 0.540 0.530 0.550 130,000 70,100 0.5392 0.164 0.152 0.164 0.161 0.167 427,285 0.1641 5.88%
2008-11-14 0 0.510 0.510 0.690 0.500 0.690 500,000 263,900 0.5278 0.155 0.155 0.210 0.152 0.210 1,643,402 0.1606 -21.54%
2008-11-13 0 0.650 0.510 0.690 - - 0 0 - 0.198 0.155 0.210 - - 0 - 0.00%
2008-11-12 0 0.650 0.500 0.690 - - 0 0 - 0.198 0.152 0.210 - - 0 - 0.00%
2008-11-11 0 0.650 0.500 0.690 0.650 0.650 12,000 7,800 0.6500 0.198 0.152 0.210 0.198 0.198 39,442 0.1978 8.33%
2008-11-10 0 0.600 0.600 0.680 0.600 0.600 100,000 60,000 0.6000 0.183 0.183 0.207 0.183 0.183 328,680 0.1825 -17.81%
2008-11-07 0 0.730 0.710 0.730 0.620 0.750 108,000 77,100 0.7139 0.222 0.216 0.222 0.189 0.228 354,975 0.2172 12.31%
2008-11-06 0 0.650 0.640 0.740 0.650 0.800 300,000 205,600 0.6853 0.198 0.195 0.225 0.198 0.243 986,041 0.2085 -7.14%
2008-11-05 0 0.700 0.700 0.800 0.700 0.700 50,000 35,000 0.7000 0.213 0.213 0.243 0.213 0.213 164,340 0.2130 -20.45%
2008-11-04 0 0.880 0.550 0.990 - - 0 0 - 0.268 0.167 0.301 - - 0 - 0.00%
2008-11-03 0 0.880 0.500 0.900 - - 0 0 - 0.268 0.152 0.274 - - 0 - 0.00%
2008-10-31 0 0.880 0.500 0.880 - - 0 0 - 0.268 0.152 0.268 - - 0 - 0.00%
2008-10-30 0 0.880 0.510 0.900 - - 0 0 - 0.268 0.155 0.274 - - 0 - 0.00%
2008-10-29 0 0.880 0.500 0.880 - - 0 0 - 0.268 0.152 0.268 - - 0 - 0.00%
2008-10-28 0 0.880 0.500 0.900 - - 0 0 - 0.268 0.152 0.274 - - 0 - 0.00%
2008-10-27 0 0.880 - 0.900 - - 0 0 - 0.268 - 0.274 - - 0 - 0.00%
2008-10-24 0 0.880 - 0.980 - - 0 0 - 0.268 - 0.298 - - 0 - 0.00%
2008-10-23 0 0.880 - 0.880 - - 0 0 - 0.268 - 0.268 - - 0 - -2.22%
2008-10-22 0 0.900 - 0.990 - - 0 0 - 0.274 - 0.301 - - 0 - 0.00%
2008-10-21 0 0.900 0.520 0.900 - - 0 0 - 0.274 0.158 0.274 - - 0 - 0.00%
2008-10-20 0 0.900 0.520 0.900 - - 0 0 - 0.274 0.158 0.274 - - 0 - 0.00%
2008-10-17 0 0.900 0.570 0.900 - - 0 0 - 0.274 0.173 0.274 - - 0 - 0.00%
2008-10-16 0 0.900 0.201 0.900 - - 0 0 - 0.274 0.061 0.274 - - 0 - -5.26%
2008-10-15 0 0.950 0.650 0.980 - - 0 0 - 0.289 0.198 0.298 - - 0 - 0.00%
2008-10-14 0 0.950 0.720 1.000 - - 0 0 - 0.289 0.219 0.304 - - 0 - 0.00%
2008-10-13 0 0.950 - 1.000 - - 0 0 - 0.289 - 0.304 - - 0 - 0.00%
2008-10-10 0 0.950 - 0.950 - - 0 0 - 0.289 - 0.289 - - 0 - -5.00%
2008-10-09 0 1.000 0.800 1.000 - - 0 0 - 0.304 0.243 0.304 - - 0 - 0.00%
2008-10-08 0 1.000 0.910 1.000 0.860 1.020 2,414,000 2,383,120 0.9872 0.304 0.277 0.304 0.262 0.310 7,934,347 0.3004 2.04%
2008-10-06 0 0.980 0.850 1.040 - - 0 0 - 0.298 0.259 0.316 - - 0 - 0.00%
2008-10-03 0 0.980 0.780 1.000 - - 0 0 - 0.298 0.237 0.304 - - 0 - 0.00%
2008-10-02 0 0.980 0.790 0.980 - - 0 0 - 0.298 0.240 0.298 - - 0 - -1.01%
2008-09-30 0 0.990 0.990 1.000 0.900 0.900 942,000 847,800 0.9000 0.301 0.301 0.304 0.274 0.274 3,096,170 0.2738 10.00%
2008-09-29 0 0.900 0.700 1.000 - - 0 0 - 0.274 0.213 0.304 - - 0 - 0.00%
2008-09-26 0 0.900 0.800 1.020 0.900 0.900 400,000 360,000 0.9000 0.274 0.243 0.310 0.274 0.274 1,314,722 0.2738 0.00%
2008-09-25 0 0.900 0.900 1.020 0.900 0.900 300,000 270,000 0.9000 0.274 0.274 0.310 0.274 0.274 986,041 0.2738 -11.76%
2008-09-24 0 1.020 0.570 1.020 - - 0 0 - 0.310 0.173 0.310 - - 0 - -1.92%
2008-09-23 0 1.040 0.550 1.040 1.050 1.050 60,000 63,000 1.0500 0.316 0.167 0.316 0.319 0.319 197,208 0.3195 4.00%
2008-09-22 0 1.000 0.460 1.050 - - 0 0 - 0.304 0.140 0.319 - - 0 - 0.00%
2008-09-19 0 1.000 0.425 1.050 - - 0 0 - 0.304 0.129 0.319 - - 0 - 0.00%
2008-09-18 0 1.000 0.530 1.000 - - 0 0 - 0.304 0.161 0.304 - - 0 - 0.00%
2008-09-17 0 1.000 0.900 1.060 0.900 1.000 16,000 15,000 0.9375 0.304 0.274 0.323 0.274 0.304 52,589 0.2852 -7.41%
2008-09-16 0 1.080 0.610 1.080 - - 0 0 - 0.329 0.186 0.329 - - 0 - 0.00%
2008-09-12 0 1.080 0.510 1.080 - - 0 0 - 0.329 0.155 0.329 - - 0 - -0.92%
2008-09-11 0 1.090 0.580 1.090 - - 0 0 - 0.332 0.176 0.332 - - 0 - 0.00%
2008-09-10 0 1.090 0.910 1.090 - - 0 0 - 0.332 0.277 0.332 - - 0 - 0.00%
2008-09-09 0 1.090 0.610 1.090 - - 0 0 - 0.332 0.186 0.332 - - 0 - 0.00%
2008-09-08 0 1.090 0.710 1.090 - - 0 0 - 0.332 0.216 0.332 - - 0 - 0.00%
2008-09-05 0 1.090 0.500 1.090 - - 0 0 - 0.332 0.152 0.332 - - 0 - 0.00%
2008-09-04 0 1.090 0.500 1.090 - - 0 0 - 0.332 0.152 0.332 - - 0 - 0.00%
2008-09-03 0 1.090 0.500 1.100 - - 0 0 - 0.332 0.152 0.335 - - 0 - -0.91%
2008-09-02 0 1.100 0.900 1.100 - - 0 0 - 0.335 0.274 0.335 - - 0 - 0.00%
2008-09-01 0 1.100 0.960 1.120 - - 0 0 - 0.335 0.292 0.341 - - 0 - 0.00%
2008-08-29 0 1.100 0.910 1.150 - - 0 0 - 0.335 0.277 0.350 - - 0 - 0.00%
2008-08-28 0 1.100 0.900 1.140 - - 0 0 - 0.335 0.274 0.347 - - 0 - 0.00%
2008-08-27 0 1.100 0.830 1.100 - - 0 0 - 0.335 0.253 0.335 - - 0 - 0.00%
2008-08-26 0 1.100 0.910 1.100 - - 0 0 - 0.335 0.277 0.335 - - 0 - 0.00%
2008-08-25 0 1.100 0.910 1.100 - - 0 0 - 0.335 0.277 0.335 - - 0 - 0.00%
2008-08-21 0 1.100 0.960 1.100 - - 0 0 - 0.335 0.292 0.335 - - 0 - 0.00%
2008-08-20 0 1.100 0.960 1.100 - - 0 0 - 0.335 0.292 0.335 - - 0 - 0.00%
2008-08-19 0 1.100 0.980 1.100 1.100 1.100 4,000 4,400 1.1000 0.335 0.298 0.335 0.335 0.335 13,147 0.3347 0.00%
2008-08-18 0 1.100 0.960 1.130 - - 0 0 - 0.335 0.292 0.344 - - 0 - 0.00%
2008-08-15 0 1.100 0.980 1.100 - - 0 0 - 0.335 0.298 0.335 - - 0 - 0.00%
2008-08-14 0 1.100 0.900 1.100 - - 0 0 - 0.335 0.274 0.335 - - 0 - 0.00%
2008-08-13 0 1.100 1.100 1.140 0.990 1.100 152,000 159,880 1.0518 0.335 0.335 0.347 0.301 0.335 499,594 0.3200 0.00%
2008-08-12 0 1.100 - 1.120 - - 0 0 - 0.335 - 0.341 - - 0 - 0.00%
2008-08-11 0 1.100 0.960 1.120 - - 0 0 - 0.335 0.292 0.341 - - 0 - 0.00%
2008-08-08 0 1.100 0.960 1.130 - - 0 0 - 0.335 0.292 0.344 - - 0 - 0.00%
2008-08-07 0 1.100 0.950 1.140 - - 0 0 - 0.335 0.289 0.347 - - 0 - 0.00%
2008-08-05 0 1.100 1.020 1.110 - - 0 0 - 0.335 0.310 0.338 - - 0 - 0.00%
2008-08-04 0 1.100 1.100 1.140 1.040 1.100 232,000 246,440 1.0622 0.335 0.335 0.347 0.316 0.335 762,539 0.3232 -2.65%
2008-08-01 0 1.130 1.040 1.140 0.990 1.130 70,000 73,500 1.0500 0.344 0.316 0.347 0.301 0.344 230,076 0.3195 0.00%
2008-07-31 0 1.130 1.020 1.130 - - 0 0 - 0.344 0.310 0.344 - - 0 - 0.00%
2008-07-30 0 1.130 0.990 1.150 - - 0 0 - 0.344 0.301 0.350 - - 0 - 0.00%
2008-07-29 0 1.130 0.960 1.150 - - 0 0 - 0.344 0.292 0.350 - - 0 - 0.00%
2008-07-28 0 1.130 1.010 1.130 - - 0 0 - 0.344 0.307 0.344 - - 0 - 0.00%
2008-07-25 0 1.130 1.050 1.130 - - 0 0 - 0.344 0.319 0.344 - - 0 - 0.00%
2008-07-24 0 1.130 1.050 1.150 - - 0 0 - 0.344 0.319 0.350 - - 0 - 0.00%
2008-07-23 0 1.130 1.010 1.130 - - 0 0 - 0.344 0.307 0.344 - - 0 - -1.74%
2008-07-22 0 1.150 1.020 1.170 1.010 1.150 124,000 138,340 1.1156 0.350 0.310 0.356 0.307 0.350 407,564 0.3394 0.00%
2008-07-21 0 1.150 1.000 1.150 - - 0 0 - 0.350 0.304 0.350 - - 0 - 0.00%
2008-07-18 0 1.150 1.000 1.150 1.150 1.150 2,100,000 2,415,000 1.1500 0.350 0.304 0.350 0.350 0.350 6,902,290 0.3499 0.00%
2008-07-17 0 1.150 1.000 1.150 - - 0 0 - 0.350 0.304 0.350 - - 0 - 0.00%
2008-07-16 0 1.150 1.050 1.150 - - 0 0 - 0.350 0.319 0.350 - - 0 - 0.00%
2008-07-15 0 1.150 0.900 1.150 - - 20,000 21,000 1.0500 0.350 0.274 0.350 - - 65,736 0.3195 0.00%
2008-07-14 0 1.150 1.050 1.150 1.180 1.180 2,000 2,360 1.1800 0.350 0.319 0.350 0.359 0.359 6,574 0.3590 4.55%
2008-07-11 0 1.100 1.060 1.190 - - 0 0 - 0.335 0.323 0.362 - - 0 - 0.00%
2008-07-10 0 1.100 1.050 1.130 - - 0 0 - 0.335 0.319 0.344 - - 0 - 0.00%
2008-07-09 0 1.100 1.050 1.150 - - 0 0 - 0.335 0.319 0.350 - - 0 - 0.00%
2008-07-08 0 1.100 1.050 1.130 1.050 1.100 150,000 160,000 1.0667 0.335 0.319 0.344 0.319 0.335 493,021 0.3245 2.80%
2008-07-07 0 1.070 1.070 1.150 - - 0 0 - 0.326 0.326 0.350 - - 0 - 0.00%
2008-07-04 0 1.070 1.050 1.130 1.070 1.070 10,000 10,700 1.0700 0.326 0.319 0.344 0.326 0.326 32,868 0.3255 -2.73%
2008-07-03 0 1.100 1.100 1.140 1.100 1.100 2,000 2,200 1.1000 0.335 0.335 0.347 0.335 0.335 6,574 0.3347 -4.35%
2008-07-02 0 1.150 1.050 1.150 - - 0 0 - 0.350 0.319 0.350 - - 0 - -0.86%
2008-06-30 0 1.160 0.980 1.160 1.150 1.160 12,000 13,820 1.1517 0.353 0.298 0.353 0.350 0.353 39,442 0.3504 -0.85%
2008-06-27 0 1.170 1.010 1.170 - - 0 0 - 0.356 0.307 0.356 - - 0 - 0.00%
2008-06-26 0 1.170 1.010 1.200 - - 0 0 - 0.356 0.307 0.365 - - 0 - 0.00%
2008-06-25 0 1.170 0.990 1.200 - - 0 0 - 0.356 0.301 0.365 - - 0 - 0.00%
2008-06-24 0 1.170 1.010 1.200 - - 0 0 - 0.356 0.307 0.365 - - 0 - 0.00%
2008-06-23 0 1.170 1.000 1.180 - - 0 0 - 0.356 0.304 0.359 - - 0 - 0.00%
2008-06-20 0 1.170 1.050 1.170 - - 0 0 - 0.356 0.319 0.356 - - 0 - 0.00%
2008-06-19 0 1.170 1.130 1.170 1.180 1.180 16,000 18,860 1.1788 0.356 0.344 0.356 0.359 0.359 52,589 0.3586 4.46%
2008-06-18 0 1.120 1.120 1.150 - - 6,000 6,720 1.1200 0.341 0.341 0.350 - - 19,721 0.3408 0.00%
2008-06-17 0 1.120 1.120 1.160 - - 0 0 - 0.341 0.341 0.353 - - 0 - 0.00%
2008-06-16 0 1.120 1.120 1.180 - - 0 0 - 0.341 0.341 0.359 - - 0 - 0.00%
2008-06-13 0 1.120 1.120 1.160 1.120 1.120 30,000 33,600 1.1200 0.341 0.341 0.353 0.341 0.341 98,604 0.3408 -1.75%
2008-06-12 0 1.140 1.100 1.150 - - 0 0 - 0.347 0.335 0.350 - - 0 - 0.00%
2008-06-11 0 1.140 1.140 1.160 1.140 1.140 150,000 171,000 1.1400 0.347 0.347 0.353 0.347 0.347 493,021 0.3468 -0.87%
2008-06-10 0 1.150 1.120 1.170 1.120 1.150 440,000 503,900 1.1452 0.350 0.341 0.356 0.341 0.350 1,446,194 0.3484 0.88%
2008-06-06 0 1.140 1.140 1.180 1.140 1.180 42,000 48,040 1.1438 0.347 0.347 0.359 0.347 0.359 138,046 0.3480 -0.87%
2008-06-05 0 1.150 1.140 1.160 1.130 1.180 54,000 61,460 1.1381 0.350 0.347 0.353 0.344 0.359 177,487 0.3463 0.00%
2008-06-04 0 1.150 1.140 1.180 - - 0 0 - 0.350 0.347 0.359 - - 0 - 0.00%
2008-06-03 0 1.150 1.130 1.180 - - 0 0 - 0.350 0.344 0.359 - - 0 - 0.00%
2008-06-02 0 1.150 1.140 1.180 - - 0 0 - 0.350 0.347 0.359 - - 0 - 0.00%
2008-05-30 0 1.150 1.160 1.200 1.140 1.140 80,000 91,420 1.1428 0.350 0.353 0.365 0.347 0.347 262,944 0.3477 -4.17%
2008-05-29 0 1.200 1.150 1.200 1.150 1.200 16,000 18,500 1.1563 0.365 0.350 0.365 0.350 0.365 52,589 0.3518 6.19%
2008-05-28 0 1.130 1.130 1.240 1.130 1.130 52,000 58,760 1.1300 0.344 0.344 0.377 0.344 0.344 170,914 0.3438 -3.42%
2008-05-27 0 1.170 1.200 1.230 1.130 1.150 86,000 98,400 1.1442 0.356 0.365 0.374 0.344 0.350 282,665 0.3481 1.74%
2008-05-26 0 1.150 1.140 1.200 - - 0 0 - 0.350 0.347 0.365 - - 0 - 0.00%
2008-05-23 0 1.150 1.150 1.260 - - 0 0 - 0.350 0.350 0.383 - - 0 - 0.00%
2008-05-22 0 1.150 1.150 1.220 1.150 1.150 8,000 9,200 1.1500 0.350 0.350 0.371 0.350 0.350 26,294 0.3499 -5.74%
2008-05-21 0 1.220 1.130 1.230 - - 10,000 12,300 1.2300 0.371 0.344 0.374 - - 32,868 0.3742 0.00%
2008-05-20 0 1.220 1.150 1.240 1.220 1.220 20,000 24,400 1.2200 0.371 0.350 0.377 0.371 0.371 65,736 0.3712 0.00%
2008-05-19 0 1.220 1.130 1.220 - - 0 0 - 0.371 0.344 0.371 - - 0 - 0.00%
2008-05-16 0 1.220 1.160 1.220 1.210 1.220 136,000 165,620 1.2178 0.371 0.353 0.371 0.368 0.371 447,005 0.3705 0.83%
2008-05-15 0 1.210 1.160 1.210 1.160 1.220 66,000 79,380 1.2027 0.368 0.353 0.368 0.353 0.371 216,929 0.3659 -2.42%
2008-05-14 0 1.240 1.130 1.240 - - 0 0 - 0.377 0.344 0.377 - - 0 - -3.12%
2008-05-13 0 1.280 1.280 1.310 1.140 1.150 359,000 410,870 1.1445 0.389 0.389 0.399 0.347 0.350 1,179,963 0.3482 11.30%
2008-05-09 0 1.150 1.110 1.150 1.110 1.170 268,000 301,940 1.1266 0.350 0.338 0.350 0.338 0.356 880,864 0.3428 3.60%
2008-05-08 0 1.110 1.110 1.180 - - 30,000 34,100 1.1367 0.338 0.338 0.359 - - 98,604 0.3458 0.52%
2008-05-07 0 1.160 1.140 1.160 1.160 1.160 30,000 34,800 1.1600 0.336 0.330 0.336 0.336 0.336 103,585 0.3360 0.87%
2008-05-06 0 1.150 1.150 1.160 1.150 1.160 168,000 193,900 1.1542 0.333 0.333 0.336 0.333 0.336 580,074 0.3343 0.00%
2008-05-05 0 1.150 1.150 1.180 - - 0 0 - 0.333 0.333 0.342 - - 0 - 0.88%
2008-05-02 0 1.140 1.130 1.180 1.140 1.140 50,000 57,000 1.1400 0.330 0.327 0.342 0.330 0.330 172,641 0.3302 -3.39%
2008-04-30 0 1.180 1.140 1.180 1.160 1.180 10,000 11,760 1.1760 0.342 0.330 0.342 0.336 0.342 34,528 0.3406 0.00%
2008-04-29 0 1.180 1.140 1.190 - - 0 0 - 0.342 0.330 0.345 - - 0 - 0.00%
2008-04-28 0 1.180 1.170 1.180 1.180 1.180 10,000 11,800 1.1800 0.342 0.339 0.342 0.342 0.342 34,528 0.3417 4.42%
2008-04-25 0 1.130 1.130 1.150 1.130 1.170 32,000 37,040 1.1575 0.327 0.327 0.333 0.327 0.339 110,490 0.3352 -1.74%
2008-04-24 0 1.150 1.130 1.170 1.130 1.150 53,000 60,150 1.1349 0.333 0.327 0.339 0.327 0.333 183,000 0.3287 -0.86%
2008-04-23 0 1.160 1.130 1.160 - - 0 0 - 0.336 0.327 0.336 - - 0 - 0.00%
2008-04-22 0 1.160 1.130 1.160 1.130 1.160 32,000 36,460 1.1394 0.336 0.327 0.336 0.327 0.336 110,490 0.3300 2.65%
2008-04-21 0 1.130 1.130 1.160 1.130 1.130 38,000 43,020 1.1321 0.327 0.327 0.336 0.327 0.327 131,207 0.3279 -2.59%
2008-04-18 0 1.160 1.130 1.160 1.130 1.160 280,000 316,700 1.1311 0.336 0.327 0.336 0.327 0.336 966,791 0.3276 0.87%
2008-04-17 0 1.150 1.150 1.180 1.150 1.150 8,000 9,200 1.1500 0.333 0.333 0.342 0.333 0.333 27,623 0.3331 1.77%
2008-04-16 0 1.130 1.130 1.160 1.100 1.350 224,000 255,600 1.1411 0.327 0.327 0.336 0.319 0.391 773,432 0.3305 -2.59%
2008-04-15 0 1.160 1.110 1.170 1.150 1.160 2,646,000 3,042,980 1.1500 0.336 0.321 0.339 0.333 0.336 9,136,170 0.3331 0.87%
2008-04-14 0 1.150 1.150 1.170 - - 0 0 - 0.333 0.333 0.339 - - 0 - 0.00%
2008-04-11 0 1.150 1.080 1.150 - - 0 0 - 0.333 0.313 0.333 - - 0 - -0.86%
2008-04-10 0 1.160 1.090 1.160 - - 0 0 - 0.336 0.316 0.336 - - 0 - 0.00%
2008-04-09 0 1.160 1.120 1.160 - - 0 0 - 0.336 0.324 0.336 - - 0 - 0.00%
2008-04-08 0 1.160 1.120 1.160 - - 0 0 - 0.336 0.324 0.336 - - 0 - 0.00%
2008-04-07 0 1.160 1.130 1.160 - - 0 0 - 0.336 0.327 0.336 - - 0 - 0.00%
2008-04-03 0 1.160 1.130 1.160 - - 0 0 - 0.336 0.327 0.336 - - 0 - 0.00%
2008-04-02 0 1.160 1.130 1.160 - - 0 0 - 0.336 0.327 0.336 - - 0 - 0.00%
2008-04-01 0 1.160 1.130 1.160 1.160 1.160 156,000 180,960 1.1600 0.336 0.327 0.336 0.336 0.336 538,640 0.3360 0.87%
2008-03-31 0 1.150 1.110 1.160 - - 0 0 - 0.333 0.321 0.336 - - 0 - 0.00%
2008-03-28 0 1.150 1.130 1.170 1.120 1.150 332,000 378,900 1.1413 0.333 0.327 0.339 0.324 0.333 1,146,337 0.3305 0.00%
2008-03-27 0 1.150 1.110 1.180 1.140 1.150 138,000 158,680 1.1499 0.333 0.321 0.342 0.330 0.333 476,490 0.3330 4.55%
2008-03-26 0 1.100 1.100 1.140 1.100 1.120 426,000 469,420 1.1019 0.319 0.319 0.330 0.319 0.324 1,470,903 0.3191 -1.79%
2008-03-25 0 1.120 1.120 1.150 1.120 1.120 32,000 35,840 1.1200 0.324 0.324 0.333 0.324 0.324 110,490 0.3244 -2.61%
2008-03-20 0 1.150 1.120 1.150 1.120 1.170 526,000 603,540 1.1474 0.333 0.324 0.333 0.324 0.339 1,816,185 0.3323 -1.71%
2008-03-19 0 1.170 1.130 1.170 1.120 1.180 226,000 257,800 1.1407 0.339 0.327 0.339 0.324 0.342 780,338 0.3304 1.74%
2008-03-18 0 1.150 1.110 1.160 1.100 1.150 636,000 714,900 1.1241 0.333 0.321 0.336 0.319 0.333 2,195,996 0.3255 0.00%
2008-03-17 0 1.150 1.100 1.160 1.100 1.150 378,000 426,820 1.1292 0.333 0.319 0.336 0.319 0.333 1,305,167 0.3270 0.88%
2008-03-14 0 1.140 1.120 1.160 1.100 1.140 272,000 309,800 1.1390 0.330 0.324 0.336 0.319 0.330 939,168 0.3299 0.00%
2008-03-13 0 1.140 1.100 1.140 - - 0 0 - 0.330 0.319 0.330 - - 0 - 0.00%
2008-03-12 0 1.140 1.120 1.140 - - 0 0 - 0.330 0.324 0.330 - - 0 - -0.87%
2008-03-11 0 1.150 1.120 1.170 1.100 1.150 256,000 290,260 1.1338 0.333 0.324 0.339 0.319 0.333 883,923 0.3284 2.68%
2008-03-10 0 1.120 1.110 1.130 - - 0 0 - 0.324 0.321 0.327 - - 0 - 0.00%
2008-03-07 0 1.120 1.120 1.150 - - 0 0 - 0.324 0.324 0.333 - - 0 - 0.00%
2008-03-06 0 1.120 1.120 1.160 - - 0 0 - 0.324 0.324 0.336 - - 0 - 0.00%
2008-03-05 0 1.120 1.120 1.160 1.120 1.120 10,000 11,200 1.1200 0.324 0.324 0.336 0.324 0.324 34,528 0.3244 0.00%
2008-03-04 0 1.120 1.110 1.160 1.120 1.160 376,000 421,760 1.1217 0.324 0.321 0.336 0.324 0.336 1,298,262 0.3249 -3.45%
2008-03-03 0 1.160 1.110 1.180 1.110 1.160 526,000 590,180 1.1220 0.336 0.321 0.342 0.321 0.336 1,816,185 0.3250 3.57%
2008-02-29 0 1.120 1.120 1.160 1.120 1.150 680,000 766,500 1.1272 0.324 0.324 0.336 0.324 0.333 2,347,920 0.3265 -2.61%
2008-02-28 0 1.150 1.150 1.160 1.150 1.150 754,000 867,100 1.1500 0.333 0.333 0.336 0.333 0.333 2,603,429 0.3331 0.00%
2008-02-27 0 1.150 1.110 1.160 1.150 1.150 100,000 115,000 1.1500 0.333 0.321 0.336 0.333 0.333 345,282 0.3331 -0.86%
2008-02-26 0 1.160 1.110 1.160 1.150 1.160 38,000 43,740 1.1511 0.336 0.321 0.336 0.333 0.336 131,207 0.3334 0.00%
2008-02-25 0 1.160 1.160 1.170 1.100 1.150 64,000 71,560 1.1181 0.336 0.336 0.339 0.319 0.333 220,981 0.3238 0.87%
2008-02-22 0 1.150 1.110 1.150 1.150 1.150 6,000 6,900 1.1500 0.333 0.321 0.333 0.333 0.333 20,717 0.3331 0.88%
2008-02-21 0 1.140 1.110 1.160 1.140 1.150 110,000 126,000 1.1455 0.330 0.321 0.336 0.330 0.333 379,811 0.3317 -1.72%
2008-02-20 0 1.160 1.140 1.160 1.150 1.160 52,000 60,220 1.1581 0.336 0.330 0.336 0.333 0.336 179,547 0.3354 0.87%
2008-02-19 0 1.150 1.150 1.160 1.140 1.150 144,000 165,040 1.1461 0.333 0.333 0.336 0.330 0.333 497,207 0.3319 0.00%
2008-02-18 0 1.150 1.120 1.150 1.150 1.150 30,000 34,500 1.1500 0.333 0.324 0.333 0.333 0.333 103,585 0.3331 0.00%
2008-02-15 0 1.150 1.120 1.160 1.150 1.150 26,000 29,900 1.1500 0.333 0.324 0.336 0.333 0.333 89,773 0.3331 -0.86%
2008-02-14 0 1.160 1.130 1.160 - - 0 0 - 0.336 0.327 0.336 - - 0 - 0.00%
2008-02-13 0 1.160 1.120 1.160 1.170 1.170 2,000 2,340 1.1700 0.336 0.324 0.336 0.339 0.339 6,906 0.3389 1.75%
2008-02-12 0 1.140 1.100 1.140 1.140 1.140 8,000 9,120 1.1400 0.330 0.319 0.330 0.330 0.330 27,623 0.3302 0.00%
2008-02-11 0 1.140 1.080 1.160 1.140 1.140 50,000 57,000 1.1400 0.330 0.313 0.336 0.330 0.330 172,641 0.3302 0.00%
2008-02-06 0 1.140 1.170 1.180 - - 0 0 - 0.330 0.339 0.342 - - 0 - 0.00%
2008-02-05 0 1.140 1.140 1.150 - - 22,000 24,640 1.1200 0.330 0.330 0.333 - - 75,962 0.3244 2.70%
2008-02-04 0 1.110 1.110 1.140 1.100 1.100 54,000 59,400 1.1000 0.321 0.321 0.330 0.319 0.319 186,452 0.3186 0.91%
2008-02-01 0 1.100 1.070 1.100 1.100 1.100 176,000 193,600 1.1000 0.319 0.310 0.319 0.319 0.319 607,697 0.3186 -4.35%
2008-01-31 0 1.150 1.120 1.150 - - 0 0 - 0.333 0.324 0.333 - - 0 - 0.00%
2008-01-30 0 1.150 1.100 1.150 - - 0 0 - 0.333 0.319 0.333 - - 0 - 0.00%
2008-01-29 0 1.150 1.090 1.150 1.150 1.150 30,000 34,500 1.1500 0.333 0.316 0.333 0.333 0.333 103,585 0.3331 2.68%
2008-01-28 0 1.120 1.100 1.130 1.100 1.150 160,000 179,580 1.1224 0.324 0.319 0.327 0.319 0.333 552,452 0.3251 -2.61%
2008-01-25 0 1.150 1.110 1.160 1.090 1.150 512,000 567,040 1.1075 0.333 0.321 0.336 0.316 0.333 1,767,845 0.3208 0.00%
2008-01-24 0 1.150 1.120 1.150 - - 0 0 - 0.333 0.324 0.333 - - 0 - 0.00%
2008-01-23 0 1.150 1.100 1.160 1.090 1.150 172,000 191,940 1.1159 0.333 0.319 0.336 0.316 0.333 593,886 0.3232 0.00%
2008-01-22 0 1.150 1.090 1.160 1.050 1.150 2,612,000 2,823,580 1.0810 0.333 0.316 0.336 0.304 0.333 9,018,774 0.3131 0.00%
2008-01-21 0 1.150 1.110 1.160 1.110 1.150 236,000 263,400 1.1161 0.333 0.321 0.336 0.321 0.333 814,866 0.3232 0.88%
2008-01-18 0 1.140 1.110 1.160 - - 0 0 - 0.330 0.321 0.336 - - 0 - 0.00%
2008-01-17 0 1.140 1.120 1.160 1.110 1.140 308,000 342,460 1.1119 0.330 0.324 0.336 0.321 0.330 1,063,470 0.3220 0.00%
2008-01-16 0 1.140 1.110 1.150 1.110 1.140 996,000 1,113,480 1.1180 0.330 0.321 0.333 0.321 0.330 3,439,012 0.3238 0.00%
2008-01-15 0 1.140 1.120 1.150 1.120 1.140 508,000 575,160 1.1322 0.330 0.324 0.333 0.324 0.330 1,754,034 0.3279 -0.87%
2008-01-14 0 1.150 1.120 1.160 1.150 1.150 136,000 156,400 1.1500 0.333 0.324 0.336 0.333 0.333 469,584 0.3331 0.00%
2008-01-11 0 1.150 1.150 1.180 1.150 1.150 250,000 286,420 1.1457 0.333 0.333 0.342 0.333 0.333 863,206 0.3318 -0.86%
2008-01-10 0 1.160 1.120 1.180 1.120 1.160 552,000 620,720 1.1245 0.336 0.324 0.342 0.324 0.336 1,905,958 0.3257 1.75%
2008-01-09 0 1.140 1.150 1.160 1.130 1.140 324,000 367,860 1.1354 0.330 0.333 0.336 0.327 0.330 1,118,715 0.3288 0.00%
2008-01-08 0 1.140 1.150 1.160 1.140 1.150 136,000 156,240 1.1488 0.330 0.333 0.336 0.330 0.333 469,584 0.3327 1.79%
2008-01-07 0 1.120 1.120 1.150 1.120 1.160 42,000 47,740 1.1367 0.324 0.324 0.333 0.324 0.336 145,019 0.3292 -2.61%
2008-01-04 0 1.150 1.160 1.170 1.140 1.150 212,000 243,500 1.1486 0.333 0.336 0.339 0.330 0.333 731,999 0.3327 0.88%
2008-01-03 0 1.140 1.140 1.150 1.100 1.120 352,000 392,240 1.1143 0.330 0.330 0.333 0.319 0.324 1,215,394 0.3227 3.64%
2008-01-02 0 1.100 1.100 1.150 1.100 1.100 4,000 4,400 1.1000 0.319 0.319 0.333 0.319 0.319 13,811 0.3186 0.00%
2007-12-31 0 1.100 1.060 1.140 1.100 1.100 24,000 26,400 1.1000 0.319 0.307 0.330 0.319 0.319 82,868 0.3186 -1.79%
2007-12-28 0 1.120 1.120 1.150 1.120 1.140 210,000 235,400 1.1210 0.324 0.324 0.333 0.324 0.330 725,093 0.3246 0.00%
2007-12-27 0 1.120 1.120 1.160 1.110 1.150 204,000 234,460 1.1493 0.324 0.324 0.336 0.321 0.333 704,376 0.3329 0.90%
2007-12-24 0 1.110 1.100 1.120 - - 0 0 - 0.321 0.319 0.324 - - 0 - 0.00%
2007-12-21 0 1.110 1.110 1.130 1.110 1.110 46,000 51,060 1.1100 0.321 0.321 0.327 0.321 0.321 158,830 0.3215 -0.89%
2007-12-20 0 1.120 1.120 1.150 1.120 1.130 60,000 67,700 1.1283 0.324 0.324 0.333 0.324 0.327 207,169 0.3268 -1.75%
2007-12-19 0 1.140 1.110 1.150 1.100 1.140 416,000 463,720 1.1147 0.330 0.321 0.333 0.319 0.330 1,436,374 0.3228 0.00%
2007-12-18 0 1.140 1.100 1.150 1.100 1.140 338,000 375,320 1.1104 0.330 0.319 0.333 0.319 0.330 1,167,054 0.3216 0.00%
2007-12-17 0 1.140 1.110 1.150 1.110 1.140 66,000 74,540 1.1294 0.330 0.321 0.333 0.321 0.330 227,886 0.3271 -0.87%
2007-12-14 0 1.150 1.100 1.150 1.130 1.150 42,000 47,500 1.1310 0.333 0.319 0.333 0.327 0.333 145,019 0.3275 0.88%
2007-12-13 0 1.140 1.120 1.150 - - 0 0 - 0.330 0.324 0.333 - - 0 - 0.00%
2007-12-12 0 1.140 1.110 1.150 1.140 1.140 162,000 183,680 1.1338 0.330 0.321 0.333 0.330 0.330 559,357 0.3284 0.00%
2007-12-11 0 1.140 1.110 1.150 1.110 1.140 484,000 540,600 1.1169 0.330 0.321 0.333 0.321 0.330 1,671,166 0.3235 0.00%
2007-12-10 0 1.140 1.110 1.140 - - 0 0 - 0.330 0.321 0.330 - - 0 - -0.87%
2007-12-07 0 1.150 1.110 1.150 1.110 1.110 60,000 66,600 1.1100 0.333 0.321 0.333 0.321 0.321 207,169 0.3215 0.00%
2007-12-06 0 1.150 1.140 1.150 1.100 1.150 646,000 727,260 1.1258 0.333 0.330 0.333 0.319 0.333 2,230,524 0.3260 1.77%
2007-12-05 0 1.130 1.090 1.130 1.130 1.150 130,000 149,100 1.1469 0.327 0.316 0.327 0.327 0.333 448,867 0.3322 -0.88%
2007-12-04 0 1.140 1.110 1.150 1.130 1.140 220,000 247,100 1.1232 0.330 0.321 0.333 0.327 0.330 759,621 0.3253 2.70%
2007-12-03 0 1.110 1.090 1.140 - - 0 0 - 0.321 0.316 0.330 - - 0 - 0.00%
2007-11-30 0 1.110 1.100 1.140 - - 0 0 - 0.321 0.319 0.330 - - 0 - 0.00%
2007-11-29 0 1.110 1.100 1.110 1.100 1.110 112,000 123,880 1.1061 0.321 0.319 0.321 0.319 0.321 386,716 0.3203 0.00%
2007-11-28 0 1.110 0.930 1.100 1.100 1.100 20,000 22,000 1.1000 0.321 0.269 0.319 0.319 0.319 69,056 0.3186 0.00%
2007-11-27 0 1.110 1.110 1.120 1.110 1.110 10,000 11,100 1.1100 0.321 0.321 0.324 0.321 0.321 34,528 0.3215 -2.63%
2007-11-26 0 1.140 1.110 1.140 1.150 1.150 14,000 16,100 1.1500 0.330 0.321 0.330 0.333 0.333 48,340 0.3331 -0.87%
2007-11-23 0 1.150 1.110 1.190 1.100 1.150 1,502,000 1,677,840 1.1171 0.333 0.321 0.345 0.319 0.333 5,186,140 0.3235 2.68%
2007-11-22 0 1.120 1.030 1.120 - - 0 0 - 0.324 0.298 0.324 - - 0 - -0.88%
2007-11-21 0 1.130 1.100 1.130 1.100 1.130 70,000 77,340 1.1049 0.327 0.319 0.327 0.319 0.327 241,698 0.3200 2.73%
2007-11-20 0 1.100 1.100 1.110 1.030 1.030 2,000 2,060 1.0300 0.319 0.319 0.321 0.298 0.298 6,906 0.2983 -2.65%
2007-11-19 0 1.130 1.090 1.130 1.090 1.130 306,000 337,140 1.1018 0.327 0.316 0.327 0.316 0.327 1,056,564 0.3191 -0.88%
2007-11-16 0 1.140 1.120 1.140 - - 0 0 - 0.330 0.324 0.330 - - 0 - 0.00%
2007-11-15 0 1.140 1.120 1.140 1.120 1.140 62,000 70,280 1.1335 0.330 0.324 0.330 0.324 0.330 214,075 0.3283 0.00%
2007-11-14 0 1.140 1.140 1.150 1.130 1.150 188,000 214,280 1.1398 0.330 0.330 0.333 0.327 0.333 649,131 0.3301 0.00%
2007-11-13 0 1.140 1.120 1.160 1.110 1.140 234,000 262,860 1.1233 0.330 0.324 0.336 0.321 0.330 807,961 0.3253 -0.87%
2007-11-12 0 1.150 1.120 1.150 1.110 1.160 1,060,000 1,190,080 1.1227 0.333 0.324 0.333 0.321 0.336 3,659,993 0.3252 -0.86%
2007-11-09 0 1.160 1.120 1.160 1.110 1.160 132,000 150,260 1.1383 0.336 0.324 0.336 0.321 0.336 455,773 0.3297 2.65%
2007-11-08 0 1.130 1.130 1.150 1.110 1.130 136,000 151,740 1.1157 0.327 0.327 0.333 0.321 0.327 469,584 0.3231 -1.74%
2007-11-07 0 1.150 1.130 1.150 1.150 1.150 24,000 27,600 1.1500 0.333 0.327 0.333 0.333 0.333 82,868 0.3331 0.00%
2007-11-06 0 1.150 1.130 1.150 1.130 1.150 318,000 362,420 1.1397 0.333 0.327 0.333 0.327 0.333 1,097,998 0.3301 2.68%
2007-11-05 0 1.120 1.120 1.140 1.110 1.140 750,000 839,480 1.1193 0.324 0.324 0.330 0.321 0.330 2,589,617 0.3242 0.00%
2007-11-02 0 1.120 1.120 1.140 1.110 1.120 266,000 301,320 1.1328 0.324 0.324 0.330 0.321 0.324 918,451 0.3281 -1.75%
2007-11-01 0 1.140 1.130 1.150 1.100 1.140 1,198,000 1,341,280 1.1196 0.330 0.327 0.333 0.319 0.330 4,136,482 0.3243 3.64%
2007-10-31 0 1.100 1.100 1.130 1.100 1.140 842,000 938,400 1.1145 0.319 0.319 0.327 0.319 0.330 2,907,277 0.3228 -2.65%
2007-10-30 0 1.130 1.130 1.140 1.130 1.130 40,000 45,200 1.1300 0.327 0.327 0.330 0.327 0.327 138,113 0.3273 0.89%
2007-10-29 0 1.120 1.120 1.150 1.120 1.140 380,000 427,360 1.1246 0.324 0.324 0.333 0.324 0.330 1,312,073 0.3257 0.00%
2007-10-26 0 1.120 1.120 1.140 1.110 1.130 616,000 690,160 1.1204 0.324 0.324 0.330 0.321 0.327 2,126,939 0.3245 -0.88%
2007-10-25 0 1.130 1.110 1.130 1.100 1.130 1,570,000 1,744,300 1.1110 0.327 0.321 0.327 0.319 0.327 5,420,932 0.3218 0.89%
2007-10-24 0 1.120 1.120 1.130 1.100 1.140 382,000 428,380 1.1214 0.324 0.324 0.327 0.319 0.330 1,318,978 0.3248 0.00%
2007-10-23 0 1.120 1.110 1.120 1.120 1.120 100,000 111,960 1.1196 0.324 0.321 0.324 0.324 0.324 345,282 0.3243 0.00%
2007-10-22 0 1.120 1.120 1.140 1.110 1.180 214,000 242,260 1.1321 0.324 0.324 0.330 0.321 0.342 738,904 0.3279 -1.75%
2007-10-18 0 1.140 1.140 1.150 1.100 1.150 1,060,000 1,208,600 1.1402 0.330 0.330 0.333 0.319 0.333 3,659,993 0.3302 0.88%
2007-10-17 0 1.130 1.120 1.130 1.100 1.130 1,090,000 1,211,200 1.1112 0.327 0.324 0.327 0.319 0.327 3,763,577 0.3218 0.89%
2007-10-16 0 1.120 1.120 1.130 1.110 1.130 552,000 617,540 1.1187 0.324 0.324 0.327 0.321 0.327 1,905,958 0.3240 0.00%
2007-10-15 0 1.120 1.120 1.130 1.110 1.150 770,000 864,740 1.1230 0.324 0.324 0.327 0.321 0.333 2,658,674 0.3253 0.00%
2007-10-12 0 1.120 1.120 1.130 1.120 1.150 384,000 435,360 1.1338 0.324 0.324 0.327 0.324 0.333 1,325,884 0.3284 -0.88%
2007-10-11 0 1.130 1.120 1.150 1.110 1.130 4,048,000 4,568,680 1.1286 0.327 0.324 0.333 0.321 0.327 13,977,028 0.3269 0.00%
2007-10-10 0 1.130 1.110 1.130 1.110 1.150 1,166,000 1,313,000 1.1261 0.327 0.321 0.327 0.321 0.333 4,025,992 0.3261 0.00%
2007-10-09 0 1.130 1.130 1.160 1.120 1.160 1,544,000 1,762,480 1.1415 0.327 0.327 0.336 0.324 0.336 5,331,159 0.3306 1.80%
2007-10-08 0 1.110 1.110 1.120 1.100 1.140 474,000 530,280 1.1187 0.321 0.321 0.324 0.319 0.330 1,636,638 0.3240 -0.89%
2007-10-05 0 1.120 1.100 1.120 1.110 1.130 168,000 186,980 1.1130 0.324 0.319 0.324 0.321 0.327 580,074 0.3223 0.00%
2007-10-04 0 1.120 1.090 1.120 1.080 1.130 308,000 340,800 1.1065 0.324 0.316 0.324 0.313 0.327 1,063,470 0.3205 1.82%
2007-10-03 0 1.100 1.090 1.100 1.060 1.120 420,000 453,040 1.0787 0.319 0.316 0.319 0.307 0.324 1,450,186 0.3124 2.80%
2007-10-02 0 1.070 1.070 1.100 1.060 1.140 658,000 719,200 1.0930 0.310 0.310 0.319 0.307 0.330 2,271,958 0.3166 -6.96%
2007-09-28 0 1.150 1.110 1.150 1.110 1.170 306,000 348,520 1.1390 0.333 0.321 0.333 0.321 0.339 1,056,564 0.3299 0.00%
2007-09-27 0 1.150 1.130 1.150 1.110 1.170 554,000 625,440 1.1290 0.333 0.327 0.333 0.321 0.339 1,912,864 0.3270 0.88%
2007-09-25 0 1.140 1.120 1.140 1.100 1.150 2,062,000 2,295,220 1.1131 0.330 0.324 0.330 0.319 0.333 7,119,722 0.3224 2.70%
2007-09-24 0 1.110 1.100 1.110 1.110 1.180 2,256,000 2,551,780 1.1311 0.321 0.319 0.321 0.321 0.342 7,789,569 0.3276 -4.31%
2007-09-21 0 1.160 1.160 1.170 1.160 1.200 188,000 221,580 1.1786 0.336 0.336 0.339 0.336 0.348 649,131 0.3413 -1.69%
2007-09-20 0 1.180 1.160 1.180 1.150 1.190 1,278,000 1,505,160 1.1777 0.342 0.336 0.342 0.333 0.345 4,412,708 0.3411 0.00%
2007-09-19 0 1.180 1.160 1.180 1.130 1.200 1,014,000 1,177,140 1.1609 0.342 0.336 0.342 0.327 0.348 3,501,163 0.3362 3.51%
2007-09-18 0 1.140 1.140 1.150 1.100 1.150 2,660,000 2,992,680 1.1251 0.330 0.330 0.333 0.319 0.333 9,184,510 0.3258 1.79%
2007-09-17 0 1.120 1.110 1.130 1.100 1.130 2,052,000 2,290,620 1.1163 0.324 0.321 0.327 0.319 0.327 7,085,193 0.3233 0.00%
2007-09-14 0 1.120 1.110 1.130 1.090 1.140 744,000 828,880 1.1141 0.324 0.321 0.327 0.316 0.330 2,568,900 0.3227 1.82%
2007-09-13 0 1.100 1.080 1.100 1.080 1.130 522,000 577,940 1.1072 0.319 0.313 0.319 0.313 0.327 1,802,374 0.3207 -1.79%
2007-09-12 0 1.120 1.120 1.130 1.100 1.120 186,000 208,280 1.1198 0.324 0.324 0.327 0.319 0.324 642,225 0.3243 -0.88%
2007-09-11 0 1.130 1.080 1.130 1.070 1.180 914,000 1,019,440 1.1154 0.327 0.313 0.327 0.310 0.342 3,155,880 0.3230 0.00%
2007-09-10 0 1.130 1.120 1.130 1.120 1.150 546,000 616,860 1.1298 0.327 0.324 0.327 0.324 0.333 1,885,241 0.3272 3.67%
2007-09-07 0 1.090 1.080 1.120 1.090 1.140 194,000 217,700 1.1222 0.316 0.313 0.324 0.316 0.330 669,848 0.3250 -2.68%
2007-09-06 0 1.120 1.100 1.120 1.090 1.140 446,000 495,000 1.1099 0.324 0.319 0.324 0.316 0.330 1,539,959 0.3214 1.82%
2007-09-05 0 1.100 1.060 1.120 1.050 1.150 1,306,000 1,392,580 1.0663 0.319 0.307 0.324 0.304 0.333 4,509,387 0.3088 1.85%
2007-09-04 0 1.080 1.040 1.080 1.040 1.090 576,000 607,340 1.0544 0.313 0.301 0.313 0.301 0.316 1,988,826 0.3054 4.85%
2007-09-03 0 1.030 1.030 1.090 1.030 1.100 2,992,000 3,166,660 1.0584 0.298 0.298 0.316 0.298 0.319 10,330,847 0.3065 -1.90%
2007-08-31 0 1.050 1.040 1.060 1.050 1.150 1,820,000 1,945,420 1.0689 0.304 0.301 0.307 0.304 0.333 6,284,138 0.3096 -7.08%
2007-08-30 0 1.130 1.110 1.130 1.100 1.150 606,000 681,920 1.1253 0.327 0.321 0.327 0.319 0.333 2,092,411 0.3259 3.67%
2007-08-29 0 1.090 1.100 1.110 1.000 1.100 758,000 782,660 1.0325 0.316 0.319 0.321 0.290 0.319 2,617,240 0.2990 -2.68%
2007-08-28 0 1.120 1.100 1.130 1.080 1.130 510,000 563,280 1.1045 0.324 0.319 0.327 0.313 0.327 1,760,940 0.3199 3.70%
2007-08-27 0 1.080 1.070 1.080 1.060 1.110 1,262,000 1,375,100 1.0896 0.313 0.310 0.313 0.307 0.321 4,357,463 0.3156 -2.70%
2007-08-24 0 1.110 1.050 1.110 1.060 1.150 130,000 140,780 1.0829 0.321 0.304 0.321 0.307 0.333 448,867 0.3136 -1.77%
2007-08-23 0 1.130 1.100 1.130 1.050 1.200 342,000 388,900 1.1371 0.327 0.319 0.327 0.304 0.348 1,180,866 0.3293 7.62%
2007-08-22 0 1.050 1.000 1.060 0.950 1.050 402,000 395,200 0.9831 0.304 0.290 0.307 0.275 0.304 1,388,035 0.2847 10.53%
2007-08-21 0 0.950 0.920 0.950 0.910 0.950 470,000 443,780 0.9442 0.275 0.266 0.275 0.264 0.275 1,622,827 0.2735 0.00%
2007-08-20 0 0.950 0.910 0.950 0.940 0.960 410,000 390,540 0.9525 0.275 0.264 0.275 0.272 0.278 1,415,658 0.2759 9.20%
2007-08-17 0 0.870 0.870 0.930 0.850 0.850 24,000 20,400 0.8500 0.252 0.252 0.269 0.246 0.246 82,868 0.2462 -8.42%
2007-08-16 0 0.950 0.910 0.990 0.950 1.050 440,000 433,700 0.9857 0.275 0.264 0.287 0.275 0.304 1,519,242 0.2855 -9.52%
2007-08-15 0 1.050 1.000 1.050 1.030 1.080 390,000 409,400 1.0497 0.304 0.290 0.304 0.298 0.313 1,346,601 0.3040 -4.55%
2007-08-14 0 1.100 1.050 1.140 - - 0 0 - 0.319 0.304 0.330 - - 0 - 0.00%
2007-08-13 0 1.100 0.980 1.110 1.050 1.100 300,000 326,400 1.0880 0.319 0.284 0.321 0.304 0.319 1,035,847 0.3151 4.76%
2007-08-10 0 1.050 0.990 1.050 - - 0 0 - 0.304 0.287 0.304 - - 0 - 0.00%
2007-08-09 0 1.050 1.020 1.050 1.020 1.050 62,000 64,320 1.0374 0.304 0.295 0.304 0.295 0.304 214,075 0.3005 1.94%
2007-08-08 0 1.030 1.010 1.050 0.980 1.040 964,000 967,860 1.0040 0.298 0.293 0.304 0.284 0.301 3,328,522 0.2908 0.00%
2007-08-07 0 1.030 1.010 1.030 1.010 1.070 140,000 145,660 1.0404 0.298 0.293 0.298 0.293 0.310 483,395 0.3013 -3.74%
2007-08-06 0 1.070 1.070 1.100 1.030 1.090 114,000 121,020 1.0616 0.310 0.310 0.319 0.298 0.316 393,622 0.3075 -2.73%
2007-08-03 0 1.100 1.100 1.140 1.100 1.100 10,000 11,000 1.1000 0.319 0.319 0.330 0.319 0.319 34,528 0.3186 -0.90%
2007-08-02 0 1.110 1.080 1.110 1.090 1.110 70,000 77,000 1.1000 0.321 0.313 0.321 0.316 0.321 241,698 0.3186 0.00%
2007-08-01 0 1.110 1.080 1.110 1.050 1.140 880,000 957,480 1.0880 0.321 0.313 0.321 0.304 0.330 3,038,484 0.3151 -2.63%
2007-07-31 0 1.140 1.100 1.140 1.100 1.160 1,440,000 1,611,120 1.1188 0.330 0.319 0.330 0.319 0.336 4,972,065 0.3240 1.79%
2007-07-30 0 1.120 1.100 1.120 1.090 1.160 514,000 568,440 1.1059 0.324 0.319 0.324 0.316 0.336 1,774,751 0.3203 -3.45%
2007-07-27 0 1.160 1.130 1.160 1.110 1.170 510,000 572,080 1.1217 0.336 0.327 0.336 0.321 0.339 1,760,940 0.3249 -0.85%
2007-07-26 0 1.170 1.170 1.200 1.130 1.200 942,000 1,116,140 1.1849 0.339 0.339 0.348 0.327 0.348 3,252,559 0.3432 3.54%
2007-07-25 0 1.130 1.120 1.130 1.110 1.180 466,000 526,740 1.1303 0.327 0.324 0.327 0.321 0.342 1,609,016 0.3274 0.00%
2007-07-24 0 1.130 1.130 1.160 1.110 1.150 808,000 913,480 1.1305 0.327 0.327 0.336 0.321 0.333 2,789,881 0.3274 -1.74%
2007-07-23 0 1.150 1.140 1.150 1.130 1.200 674,000 774,980 1.1498 0.333 0.330 0.333 0.327 0.348 2,327,203 0.3330 -3.36%
2007-07-20 0 1.190 1.210 1.240 1.160 1.170 108,000 125,380 1.1609 0.345 0.350 0.359 0.336 0.339 372,905 0.3362 2.59%
2007-07-19 0 1.160 1.160 1.180 1.160 1.180 148,000 173,840 1.1746 0.336 0.336 0.342 0.336 0.342 511,018 0.3402 -1.69%
2007-07-18 0 1.180 1.160 1.200 1.180 1.200 114,000 135,080 1.1849 0.342 0.336 0.348 0.342 0.348 393,622 0.3432 -1.67%
2007-07-17 0 1.200 1.170 1.200 1.180 1.230 92,000 108,980 1.1846 0.348 0.339 0.348 0.342 0.356 317,660 0.3431 1.69%
2007-07-16 0 1.180 1.180 1.220 1.160 1.230 212,000 254,080 1.1985 0.342 0.342 0.353 0.336 0.356 731,999 0.3471 -7.81%
2007-07-13 0 1.280 1.220 1.280 1.220 1.310 540,000 677,360 1.2544 0.371 0.353 0.371 0.353 0.379 1,864,525 0.3633 3.23%
2007-07-12 0 1.240 1.230 1.240 1.160 1.240 288,000 343,760 1.1936 0.359 0.356 0.359 0.336 0.359 994,413 0.3457 5.08%
2007-07-11 0 1.180 1.160 1.230 1.140 1.200 564,000 667,320 1.1832 0.342 0.336 0.356 0.330 0.348 1,947,392 0.3427 3.51%
2007-07-10 0 1.140 1.140 1.160 1.140 1.180 374,000 432,160 1.1555 0.330 0.330 0.336 0.330 0.342 1,291,356 0.3347 -3.39%
2007-07-09 0 1.180 1.160 1.180 1.140 1.200 1,026,000 1,197,540 1.1672 0.342 0.336 0.342 0.330 0.348 3,542,597 0.3380 -1.67%
2007-07-06 0 1.200 1.150 1.200 1.180 1.230 240,000 284,020 1.1834 0.348 0.333 0.348 0.342 0.356 828,678 0.3427 -2.44%
2007-07-05 0 1.230 1.230 1.240 1.200 1.200 80,000 96,000 1.2000 0.356 0.356 0.359 0.348 0.348 276,226 0.3475 -1.60%
2007-07-04 0 1.250 1.160 1.250 1.140 1.250 214,000 266,560 1.2456 0.362 0.336 0.362 0.330 0.362 738,904 0.3608 0.00%
2007-07-03 0 1.250 1.180 1.250 1.160 1.300 594,000 707,600 1.1912 0.362 0.342 0.362 0.336 0.377 2,050,977 0.3450 0.00%
2007-06-29 0 1.250 1.160 1.250 1.160 1.260 378,000 454,040 1.2012 0.362 0.336 0.362 0.336 0.365 1,305,167 0.3479 -0.79%
2007-06-28 0 1.260 1.220 1.260 - - 0 0 - 0.365 0.353 0.365 - - 0 - 0.00%
2007-06-27 0 1.260 1.260 1.270 1.230 1.260 220,000 274,460 1.2475 0.365 0.365 0.368 0.356 0.365 759,621 0.3613 0.80%
2007-06-26 0 1.250 1.220 1.250 1.250 1.300 480,000 611,200 1.2733 0.362 0.353 0.362 0.362 0.377 1,657,355 0.3688 -1.57%
2007-06-25 0 1.270 1.270 1.280 1.250 1.270 672,000 846,900 1.2603 0.368 0.368 0.371 0.362 0.368 2,320,297 0.3650 -1.55%
2007-06-22 0 1.290 1.260 1.290 1.260 1.330 230,000 294,980 1.2825 0.374 0.365 0.374 0.365 0.385 794,149 0.3714 0.00%
2007-06-21 0 1.290 1.280 1.290 1.260 1.360 590,000 762,360 1.2921 0.374 0.371 0.374 0.365 0.394 2,037,166 0.3742 -0.77%
2007-06-20 0 1.300 1.280 1.320 1.300 1.340 384,000 504,660 1.3142 0.377 0.371 0.382 0.377 0.388 1,325,884 0.3806 0.00%
2007-06-18 0 1.300 1.280 1.300 1.280 1.370 902,000 1,171,820 1.2991 0.377 0.371 0.377 0.371 0.397 3,114,447 0.3763 -5.11%
2007-06-15 0 1.370 1.350 1.370 1.350 1.450 644,000 887,900 1.3787 0.397 0.391 0.397 0.391 0.420 2,223,618 0.3993 -0.72%
2007-06-14 0 1.380 1.370 1.380 1.330 1.380 930,000 1,256,540 1.3511 0.400 0.397 0.400 0.385 0.400 3,211,126 0.3913 1.47%
2007-06-13 0 1.360 1.350 1.360 1.310 1.380 570,000 768,460 1.3482 0.394 0.391 0.394 0.379 0.400 1,968,109 0.3905 1.49%
2007-06-12 0 1.340 1.300 1.340 1.280 1.390 2,316,000 3,070,660 1.3258 0.388 0.377 0.388 0.371 0.403 7,996,739 0.3840 -3.60%
2007-06-11 0 1.390 1.360 1.390 1.300 1.400 1,444,000 1,959,360 1.3569 0.403 0.394 0.403 0.377 0.405 4,985,877 0.3930 2.96%
2007-06-08 0 1.350 1.330 1.350 1.330 1.360 1,718,000 2,306,800 1.3427 0.391 0.385 0.391 0.385 0.394 5,931,950 0.3889 0.00%
2007-06-07 0 1.350 1.320 1.350 1.260 1.350 1,378,000 1,819,160 1.3201 0.391 0.382 0.391 0.365 0.391 4,757,990 0.3823 5.47%
2007-06-06 0 1.280 1.260 1.280 1.200 1.290 1,546,000 1,928,060 1.2471 0.371 0.365 0.371 0.348 0.374 5,338,065 0.3612 5.79%
2007-06-05 0 1.210 1.200 1.210 1.170 1.250 946,000 1,146,720 1.2122 0.350 0.348 0.350 0.339 0.362 3,266,371 0.3511 -0.82%
2007-06-04 0 1.220 1.210 1.240 1.210 1.280 1,138,000 1,427,220 1.2541 0.353 0.350 0.359 0.350 0.371 3,929,313 0.3632 -3.94%
2007-06-01 0 1.270 1.260 1.270 1.250 1.320 612,000 783,260 1.2798 0.368 0.365 0.368 0.362 0.382 2,113,128 0.3707 -1.55%
2007-05-31 0 1.290 1.290 1.300 1.180 1.270 768,000 936,380 1.2192 0.374 0.374 0.377 0.342 0.368 2,651,768 0.3531 3.20%
2007-05-30 0 1.250 1.210 1.250 1.200 1.320 1,364,000 1,706,340 1.2510 0.362 0.350 0.362 0.348 0.382 4,709,651 0.3623 -4.58%
2007-05-29 0 1.310 1.310 1.320 1.250 1.340 866,000 1,131,120 1.3061 0.379 0.379 0.382 0.362 0.388 2,990,145 0.3783 -2.24%
2007-05-28 0 1.340 1.320 1.340 1.320 1.450 1,316,000 1,796,560 1.3652 0.388 0.382 0.388 0.382 0.420 4,543,915 0.3954 -2.19%
2007-05-25 0 1.370 1.360 1.370 1.290 1.380 3,782,000 5,056,160 1.3369 0.397 0.394 0.397 0.374 0.400 13,058,577 0.3872 6.20%
2007-05-23 0 1.290 1.290 1.300 1.200 1.360 1,938,000 2,492,680 1.2862 0.374 0.374 0.377 0.348 0.394 6,691,571 0.3725 9.32%
2007-05-22 0 1.180 1.170 1.180 1.140 1.200 1,190,000 1,370,280 1.1515 0.342 0.339 0.342 0.330 0.348 4,108,860 0.3335 3.51%
2007-05-21 0 1.140 1.120 1.140 1.090 1.150 1,960,000 2,197,800 1.1213 0.330 0.324 0.330 0.316 0.333 6,767,534 0.3248 6.54%
2007-05-18 0 1.070 1.060 1.070 1.060 1.090 1,042,000 1,118,180 1.0731 0.310 0.307 0.310 0.307 0.316 3,597,842 0.3108 -1.83%
2007-05-17 0 1.090 1.090 1.150 1.090 1.180 1,500,000 1,701,320 1.1342 0.316 0.316 0.333 0.316 0.342 5,179,235 0.3285 -1.80%
2007-05-16 0 1.110 1.110 1.140 1.030 1.170 1,836,000 2,059,620 1.1218 0.321 0.321 0.330 0.298 0.339 6,339,383 0.3249 3.74%
2007-05-15 0 1.070 1.070 1.090 1.020 1.140 1,582,000 1,709,080 1.0803 0.310 0.310 0.316 0.295 0.330 5,462,366 0.3129 -3.60%
2007-05-14 0 1.110 1.110 1.130 1.030 1.160 3,162,000 3,545,160 1.1212 0.321 0.321 0.327 0.298 0.336 10,917,827 0.3247 7.77%
2007-05-11 0 1.030 1.020 1.050 0.980 1.080 722,000 748,160 1.0362 0.298 0.295 0.304 0.284 0.313 2,492,938 0.3001 4.04%
2007-05-10 0 0.990 0.980 1.000 0.960 0.990 388,000 375,580 0.9680 0.287 0.284 0.290 0.278 0.287 1,339,695 0.2803 2.06%
2007-05-09 0 0.970 0.960 0.970 0.960 0.980 354,000 342,020 0.9662 0.281 0.278 0.281 0.278 0.284 1,222,299 0.2798 0.00%
2007-05-08 0 0.970 0.970 0.980 0.960 1.020 954,000 930,480 0.9753 0.281 0.281 0.284 0.278 0.295 3,293,993 0.2825 -3.00%
2007-05-07 0 1.000 0.980 1.000 0.990 1.040 974,000 986,100 1.0124 0.290 0.284 0.290 0.287 0.301 3,363,050 0.2932 3.09%
2007-05-04 0 0.970 0.970 0.990 0.970 0.990 244,000 238,880 0.9790 0.281 0.281 0.287 0.281 0.287 842,489 0.2835 -2.02%
2007-05-03 0 0.990 0.970 0.990 0.980 1.000 112,000 111,000 0.9911 0.287 0.281 0.287 0.284 0.290 386,716 0.2870 -1.00%
2007-05-02 0 1.000 0.960 1.000 0.960 1.000 106,000 103,200 0.9736 0.290 0.278 0.290 0.278 0.290 365,999 0.2820 1.01%
2007-04-30 0 0.990 0.960 0.990 0.960 1.000 182,000 179,640 0.9870 0.287 0.278 0.287 0.278 0.290 628,414 0.2859 3.13%
2007-04-27 0 0.960 0.960 1.000 0.930 1.000 720,000 700,340 0.9727 0.278 0.278 0.290 0.269 0.290 2,486,033 0.2817 -4.00%
2007-04-26 0 1.000 1.000 1.020 0.970 1.010 1,264,000 1,262,880 0.9991 0.290 0.290 0.295 0.281 0.293 4,364,369 0.2894 4.23%
2007-04-25 0 1.010 1.010 1.020 0.990 1.070 1,002,000 1,040,140 1.0381 0.278 0.278 0.281 0.272 0.294 3,642,124 0.2856 -4.72%
2007-04-24 0 1.060 1.060 1.070 1.020 1.080 966,000 1,021,180 1.0571 0.292 0.292 0.294 0.281 0.297 3,511,269 0.2908 -1.85%
2007-04-23 0 1.080 1.060 1.080 1.000 1.120 2,756,000 2,977,300 1.0803 0.297 0.292 0.297 0.275 0.308 10,017,657 0.2972 6.93%
2007-04-20 0 1.010 1.000 1.010 0.940 1.010 2,740,000 2,709,300 0.9888 0.278 0.275 0.278 0.259 0.278 9,959,500 0.2720 8.60%
2007-04-19 0 0.930 0.930 0.950 0.880 0.980 2,282,000 2,060,820 0.9031 0.256 0.256 0.261 0.242 0.270 8,294,736 0.2484 6.90%
2007-04-18 0 0.870 0.870 0.880 0.860 0.880 164,000 143,020 0.8721 0.239 0.239 0.242 0.237 0.242 596,116 0.2399 0.00%
2007-04-17 0 0.870 0.850 0.870 0.840 0.870 262,000 222,820 0.8505 0.239 0.234 0.239 0.231 0.239 952,332 0.2340 3.57%
2007-04-16 0 0.840 0.840 0.860 0.840 0.880 300,000 258,280 0.8609 0.231 0.231 0.237 0.231 0.242 1,090,456 0.2369 -3.45%
2007-04-13 0 0.870 0.870 0.890 0.850 0.870 500,000 428,460 0.8569 0.239 0.239 0.245 0.234 0.239 1,817,427 0.2358 0.00%
2007-04-12 0 0.870 0.870 0.880 0.850 0.860 124,000 107,260 0.8650 0.239 0.239 0.242 0.234 0.237 450,722 0.2380 1.16%
2007-04-11 0 0.860 0.850 0.870 0.860 0.870 210,000 181,900 0.8662 0.237 0.234 0.239 0.237 0.239 763,319 0.2383 0.00%
2007-04-10 0 0.860 0.850 0.860 0.860 0.880 300,000 258,600 0.8620 0.237 0.234 0.237 0.237 0.242 1,090,456 0.2371 1.18%
2007-04-04 0 0.850 0.850 0.880 0.850 0.880 234,000 200,360 0.8562 0.234 0.234 0.242 0.234 0.242 850,556 0.2356 -3.41%
2007-04-03 0 0.880 0.870 0.880 0.830 0.880 284,000 240,560 0.8470 0.242 0.239 0.242 0.228 0.242 1,032,298 0.2330 3.53%
2007-04-02 0 0.850 0.840 0.870 0.850 0.880 364,000 312,460 0.8584 0.234 0.231 0.239 0.234 0.242 1,323,087 0.2362 -3.41%
2007-03-30 0 0.880 0.880 0.890 0.870 0.880 218,000 191,200 0.8771 0.242 0.242 0.245 0.239 0.242 792,398 0.2413 1.15%
2007-03-29 0 0.870 0.870 0.890 0.870 0.910 324,000 287,600 0.8877 0.239 0.239 0.245 0.239 0.250 1,177,693 0.2442 -3.33%
2007-03-28 0 0.900 0.900 0.910 0.880 0.920 354,000 319,760 0.9033 0.248 0.248 0.250 0.242 0.253 1,286,738 0.2485 0.00%
2007-03-27 0 0.900 0.890 0.900 0.860 0.900 1,268,000 1,134,600 0.8948 0.248 0.245 0.248 0.237 0.248 4,608,995 0.2462 1.12%
2007-03-26 0 0.890 0.870 0.890 0.840 0.920 428,000 387,940 0.9064 0.245 0.239 0.245 0.231 0.253 1,555,717 0.2494 -1.11%
2007-03-23 0 0.900 0.890 0.900 0.840 0.920 2,090,000 1,856,440 0.8882 0.248 0.245 0.248 0.231 0.253 7,596,845 0.2444 5.88%
2007-03-22 0 0.850 0.850 0.860 0.800 0.850 886,000 733,140 0.8275 0.234 0.234 0.237 0.220 0.234 3,220,480 0.2276 6.25%
2007-03-21 0 0.800 0.790 0.800 0.790 0.810 484,000 388,840 0.8034 0.220 0.217 0.220 0.217 0.223 1,759,269 0.2210 -2.44%
2007-03-20 0 0.820 0.800 0.820 0.790 0.830 280,000 225,940 0.8069 0.226 0.220 0.226 0.217 0.228 1,017,759 0.2220 2.50%
2007-03-19 0 0.800 0.770 0.800 0.750 0.800 202,000 156,040 0.7725 0.220 0.212 0.220 0.206 0.220 734,240 0.2125 2.56%
2007-03-16 0 0.780 0.760 0.780 0.760 0.780 84,000 64,680 0.7700 0.215 0.209 0.215 0.209 0.215 305,328 0.2118 2.63%
2007-03-15 0 0.760 0.760 0.780 0.750 0.780 90,000 69,040 0.7671 0.209 0.209 0.215 0.206 0.215 327,137 0.2110 1.33%
2007-03-14 0 0.750 0.730 0.750 0.750 0.750 220,000 165,000 0.7500 0.206 0.201 0.206 0.206 0.206 799,668 0.2063 0.00%
2007-03-13 0 0.750 0.750 0.770 0.740 0.760 394,000 297,540 0.7552 0.206 0.206 0.212 0.204 0.209 1,432,132 0.2078 -2.60%
2007-03-12 0 0.770 0.750 0.770 0.750 0.780 360,000 271,900 0.7553 0.212 0.206 0.212 0.206 0.215 1,308,547 0.2078 2.67%
2007-03-09 0 0.750 0.740 0.760 0.740 0.750 396,000 296,100 0.7477 0.206 0.204 0.209 0.204 0.206 1,439,402 0.2057 1.35%
2007-03-08 0 0.740 0.740 0.750 0.710 0.760 168,000 124,400 0.7405 0.204 0.204 0.206 0.195 0.209 610,655 0.2037 0.00%
2007-03-07 0 0.740 0.740 0.770 0.740 0.760 38,000 28,320 0.7453 0.204 0.204 0.212 0.204 0.209 138,124 0.2050 -2.63%
2007-03-06 0 0.760 0.730 0.760 0.700 0.760 506,000 371,640 0.7345 0.209 0.201 0.209 0.193 0.209 1,839,236 0.2021 7.04%
2007-03-05 0 0.710 0.700 0.750 0.690 0.800 1,462,000 1,065,880 0.7291 0.195 0.193 0.206 0.190 0.220 5,314,156 0.2006 -5.33%
2007-03-02 0 0.750 0.750 0.760 0.730 0.790 834,000 637,660 0.7646 0.206 0.206 0.209 0.201 0.217 3,031,468 0.2103 0.00%
2007-03-01 0 0.750 0.740 0.750 0.750 0.810 1,590,000 1,233,220 0.7756 0.206 0.204 0.206 0.206 0.223 5,779,418 0.2134 0.00%
2007-02-28 0 0.750 0.740 0.770 0.700 0.820 3,034,000 2,301,260 0.7585 0.206 0.204 0.212 0.193 0.226 11,028,147 0.2087 -11.76%
2007-02-27 0 0.850 0.830 0.850 0.830 0.850 842,000 710,560 0.8439 0.234 0.228 0.234 0.228 0.234 3,060,547 0.2322 0.00%
2007-02-26 0 0.850 0.840 0.850 0.850 0.870 1,698,000 1,443,980 0.8504 0.234 0.231 0.234 0.234 0.239 6,171,982 0.2340 -2.30%
2007-02-23 0 0.870 0.870 0.880 0.850 0.920 1,016,000 892,380 0.8783 0.239 0.239 0.242 0.234 0.253 3,693,011 0.2416 -1.14%
2007-02-22 0 0.880 0.870 0.890 0.840 0.900 3,696,000 3,248,820 0.8790 0.242 0.239 0.245 0.231 0.248 13,434,420 0.2418 4.76%
2007-02-21 0 0.840 0.810 0.840 0.790 0.840 872,000 704,440 0.8078 0.231 0.223 0.231 0.217 0.231 3,169,593 0.2222 5.00%
2007-02-16 0 0.800 0.790 0.800 0.800 0.850 1,440,000 1,171,240 0.8134 0.220 0.217 0.220 0.220 0.234 5,234,190 0.2238 0.00%
2007-02-15 0 0.800 0.790 0.800 0.800 0.850 672,000 540,560 0.8044 0.220 0.217 0.220 0.220 0.234 2,442,622 0.2213 -3.61%
2007-02-14 0 0.830 0.810 0.830 0.830 0.880 510,000 427,360 0.8380 0.228 0.223 0.228 0.228 0.242 1,853,775 0.2305 0.00%
2007-02-13 0 0.830 0.810 0.830 0.790 0.850 320,000 263,300 0.8228 0.228 0.223 0.228 0.217 0.234 1,163,153 0.2264 3.75%
2007-02-12 0 0.800 0.790 0.800 0.800 0.870 1,574,000 1,314,040 0.8348 0.220 0.217 0.220 0.220 0.239 5,721,260 0.2297 -5.88%
2007-02-09 0 0.850 0.830 0.860 0.780 0.870 2,734,000 2,315,440 0.8469 0.234 0.228 0.237 0.215 0.239 9,937,690 0.2330 0.00%
2007-02-08 0 0.850 0.810 0.850 0.790 0.880 480,000 402,200 0.8379 0.234 0.223 0.234 0.217 0.242 1,744,730 0.2305 -3.41%
2007-02-07 0 0.880 0.870 0.910 - - 0 0 - 0.242 0.239 0.250 - - 0 - 0.00%
2007-02-06 0 0.880 0.860 0.900 0.880 0.880 40,000 35,200 0.8800 0.242 0.237 0.248 0.242 0.242 145,394 0.2421 -1.12%
2007-02-05 0 0.890 0.880 0.900 0.890 0.900 102,000 91,600 0.8980 0.245 0.242 0.248 0.245 0.248 370,755 0.2471 -1.11%
2007-02-02 0 0.900 0.890 0.910 0.900 0.900 42,000 37,800 0.9000 0.248 0.245 0.250 0.248 0.248 152,664 0.2476 0.00%
2007-02-01 0 0.900 0.900 0.940 0.900 0.900 314,000 282,600 0.9000 0.248 0.248 0.259 0.248 0.248 1,141,344 0.2476 3.45%
2007-01-31 0 0.870 0.860 0.880 0.840 0.880 312,000 269,820 0.8648 0.239 0.237 0.242 0.231 0.242 1,134,074 0.2379 4.82%
2007-01-30 0 0.830 0.830 0.870 0.830 0.830 220,000 182,600 0.8300 0.228 0.228 0.239 0.228 0.228 799,668 0.2283 0.00%
2007-01-29 0 0.830 0.790 0.890 0.830 0.830 130,000 107,900 0.8300 0.228 0.217 0.245 0.228 0.228 472,531 0.2283 -2.35%
2007-01-26 0 0.850 0.830 0.890 0.820 0.850 90,000 74,500 0.8278 0.234 0.228 0.245 0.226 0.234 327,137 0.2277 -2.30%
2007-01-25 0 0.870 0.830 0.870 0.870 0.980 288,000 259,720 0.9018 0.239 0.228 0.239 0.239 0.270 1,046,838 0.2481 -11.22%
2007-01-24 0 0.980 0.960 1.000 0.980 1.040 886,000 892,880 1.0078 0.270 0.264 0.275 0.270 0.286 3,220,480 0.2773 4.26%
2007-01-23 0 0.940 0.930 0.980 0.880 0.950 660,000 594,200 0.9003 0.259 0.256 0.270 0.242 0.261 2,399,004 0.2477 8.05%
2007-01-22 0 0.870 0.860 0.880 0.820 0.870 374,000 316,480 0.8462 0.239 0.237 0.242 0.226 0.239 1,359,435 0.2328 12.99%
2007-01-19 0 0.770 0.770 0.790 0.770 0.770 7,660,000 5,821,700 0.7600 0.212 0.212 0.217 0.212 0.212 27,842,980 0.2091 1.32%
2007-01-18 0 0.760 0.760 0.790 0.760 0.780 416,000 321,400 0.7726 0.209 0.209 0.217 0.209 0.215 1,512,099 0.2126 1.33%
2007-01-17 0 0.750 0.750 0.770 0.750 0.750 124,000 93,000 0.7500 0.206 0.206 0.212 0.206 0.206 450,722 0.2063 2.74%
2007-01-16 0 0.730 0.730 0.780 - - 100,000 73,000 0.7300 0.201 0.201 0.215 - - 363,485 0.2008 0.00%
2007-01-15 0 0.730 0.730 0.770 0.730 0.730 6,000 4,380 0.7300 0.201 0.201 0.212 0.201 0.201 21,809 0.2008 -1.35%
2007-01-12 0 0.740 0.730 0.760 0.730 0.740 58,000 42,740 0.7369 0.204 0.201 0.209 0.201 0.204 210,822 0.2027 1.37%
2007-01-11 0 0.730 0.730 0.750 0.730 0.750 224,000 164,720 0.7354 0.201 0.201 0.206 0.201 0.206 814,207 0.2023 -2.67%
2007-01-10 0 0.750 0.750 0.770 0.750 0.780 334,000 256,020 0.7665 0.206 0.206 0.212 0.206 0.215 1,214,041 0.2109 -3.85%
2007-01-09 0 0.780 0.720 0.790 0.780 0.780 70,000 54,600 0.7800 0.215 0.198 0.217 0.215 0.215 254,440 0.2146 6.85%
2007-01-08 0 0.730 0.730 0.780 0.730 0.750 142,000 104,740 0.7376 0.201 0.201 0.215 0.201 0.206 516,149 0.2029 -2.67%
2007-01-05 0 0.750 0.730 0.760 0.720 0.750 170,000 126,000 0.7412 0.206 0.201 0.209 0.198 0.206 617,925 0.2039 0.00%
2007-01-04 0 0.750 0.750 0.780 0.750 0.760 308,000 231,600 0.7519 0.206 0.206 0.215 0.206 0.209 1,119,535 0.2069 0.00%
2007-01-03 0 0.750 0.710 0.750 0.750 0.750 170,000 127,500 0.7500 0.206 0.195 0.206 0.206 0.206 617,925 0.2063 0.00%
2007-01-02 0 0.750 0.670 0.760 0.740 0.750 270,000 201,780 0.7473 0.206 0.184 0.209 0.204 0.206 981,411 0.2056 0.00%
2006-12-29 0 0.750 0.640 0.780 0.680 0.750 160,000 117,080 0.7318 0.206 0.176 0.215 0.187 0.206 581,577 0.2013 10.29%
2006-12-28 0 0.680 0.680 0.700 0.680 0.690 128,000 88,240 0.6894 0.187 0.187 0.193 0.187 0.190 465,261 0.1897 -2.86%
2006-12-27 0 0.700 0.660 0.700 0.700 0.700 90,000 63,000 0.7000 0.193 0.182 0.193 0.193 0.193 327,137 0.1926 0.00%
2006-12-22 0 0.700 0.690 0.730 0.700 0.700 10,000 7,000 0.7000 0.193 0.190 0.201 0.193 0.193 36,349 0.1926 0.00%
2006-12-21 0 0.700 0.700 0.730 0.700 0.700 82,000 57,400 0.7000 0.193 0.193 0.201 0.193 0.193 298,058 0.1926 2.94%
2006-12-20 0 0.680 0.680 0.700 0.680 0.700 308,000 214,400 0.6961 0.187 0.187 0.193 0.187 0.193 1,119,535 0.1915 -2.86%
2006-12-19 0 0.700 0.660 0.700 0.650 0.730 468,000 309,600 0.6615 0.193 0.182 0.193 0.179 0.201 1,701,112 0.1820 9.38%
2006-12-18 0 0.640 0.640 0.710 0.630 0.680 612,000 399,840 0.6533 0.176 0.176 0.195 0.173 0.187 2,224,531 0.1797 -5.88%
2006-12-15 0 0.680 0.650 0.680 0.680 0.680 76,000 51,680 0.6800 0.187 0.179 0.187 0.187 0.187 276,249 0.1871 -4.23%
2006-12-14 0 0.710 0.710 0.750 0.700 0.710 100,000 70,520 0.7052 0.195 0.195 0.206 0.193 0.195 363,485 0.1940 0.00%
2006-12-13 0 0.710 0.680 0.710 0.680 0.710 150,000 103,400 0.6893 0.195 0.187 0.195 0.187 0.195 545,228 0.1896 4.41%
2006-12-12 0 0.680 0.680 0.710 - - 0 0 - 0.187 0.187 0.195 - - 0 - 0.00%
2006-12-11 0 0.680 0.680 0.700 0.680 0.700 356,000 245,500 0.6896 0.187 0.187 0.193 0.187 0.193 1,294,008 0.1897 0.00%
2006-12-08 0 0.680 0.660 0.700 0.680 0.680 50,000 34,000 0.6800 0.187 0.182 0.193 0.187 0.187 181,743 0.1871 -2.86%
2006-12-07 0 0.700 0.670 0.700 0.690 0.700 52,000 36,000 0.6923 0.193 0.184 0.193 0.190 0.193 189,012 0.1905 -2.78%
2006-12-06 0 0.720 0.690 0.720 - - 0 0 - 0.198 0.190 0.198 - - 0 - 0.00%
2006-12-05 0 0.720 0.690 0.720 0.690 0.720 72,000 51,440 0.7144 0.198 0.190 0.198 0.190 0.198 261,709 0.1966 4.35%
2006-12-04 0 0.690 0.690 0.700 0.690 0.730 52,000 37,260 0.7165 0.190 0.190 0.193 0.190 0.201 189,012 0.1971 -5.48%
2006-12-01 0 0.730 0.690 0.730 0.680 0.750 1,764,000 1,243,080 0.7047 0.201 0.190 0.201 0.187 0.206 6,411,882 0.1939 -2.67%
2006-11-30 0 0.750 0.720 0.750 0.720 0.760 60,000 44,660 0.7443 0.206 0.198 0.206 0.198 0.209 218,091 0.2048 4.17%
2006-11-29 0 0.720 0.720 0.760 0.680 0.720 738,000 524,060 0.7101 0.198 0.198 0.209 0.187 0.198 2,682,522 0.1954 5.88%
2006-11-28 0 0.680 0.680 0.700 0.680 0.690 446,000 304,080 0.6818 0.187 0.187 0.193 0.187 0.190 1,621,145 0.1876 0.00%
2006-11-27 0 0.680 0.680 0.700 0.670 0.680 132,000 89,640 0.6791 0.187 0.187 0.193 0.184 0.187 479,801 0.1868 -2.86%
2006-11-24 0 0.700 0.690 0.700 0.680 0.700 726,000 492,440 0.6783 0.193 0.190 0.193 0.187 0.193 2,638,904 0.1866 4.48%
2006-11-23 0 0.670 0.660 0.700 0.670 0.670 850,000 569,500 0.6700 0.184 0.182 0.193 0.184 0.184 3,089,626 0.1843 0.00%
2006-11-22 0 0.670 0.660 0.680 0.660 0.670 330,000 220,900 0.6694 0.184 0.182 0.187 0.182 0.184 1,199,502 0.1842 1.52%
2006-11-21 0 0.660 0.630 0.660 0.620 0.660 494,000 320,940 0.6497 0.182 0.173 0.182 0.171 0.182 1,795,618 0.1787 -1.49%
2006-11-20 0 0.670 0.670 0.700 0.670 0.700 542,000 367,160 0.6774 0.184 0.184 0.193 0.184 0.193 1,970,091 0.1864 0.00%
2006-11-17 0 0.670 0.670 0.680 0.670 0.690 1,012,000 688,660 0.6805 0.184 0.184 0.187 0.184 0.190 3,678,472 0.1872 -2.90%
2006-11-16 0 0.690 0.680 0.700 0.690 0.710 914,000 633,940 0.6936 0.190 0.187 0.193 0.190 0.195 3,322,256 0.1908 -2.82%
2006-11-15 0 0.710 0.710 0.720 0.700 0.710 260,000 182,500 0.7019 0.195 0.195 0.198 0.193 0.195 945,062 0.1931 1.43%
2006-11-14 0 0.700 0.700 0.740 0.700 0.740 1,168,000 829,140 0.7099 0.193 0.193 0.204 0.193 0.204 4,245,509 0.1953 -5.41%
2006-11-13 0 0.740 0.730 0.780 0.720 0.780 288,000 214,420 0.7445 0.204 0.201 0.215 0.198 0.215 1,046,838 0.2048 -1.33%
2006-11-10 0 0.750 0.730 0.760 0.750 0.770 298,000 224,680 0.7540 0.206 0.201 0.209 0.206 0.212 1,083,186 0.2074 0.00%
2006-11-09 0 0.750 0.730 0.760 0.730 0.760 396,000 295,360 0.7459 0.206 0.201 0.209 0.201 0.209 1,439,402 0.2052 -3.85%
2006-11-08 0 0.780 0.750 0.780 0.750 0.780 390,000 298,440 0.7652 0.215 0.206 0.215 0.206 0.215 1,417,593 0.2105 -2.50%
2006-11-07 0 0.800 0.770 0.820 0.730 0.800 408,000 315,040 0.7722 0.220 0.212 0.226 0.201 0.220 1,483,020 0.2124 5.26%
2006-11-06 0 0.760 0.730 0.760 0.740 0.790 492,000 372,420 0.7570 0.209 0.201 0.209 0.204 0.217 1,788,348 0.2082 -2.56%
2006-11-03 0 0.780 0.760 0.780 0.760 0.790 1,540,000 1,187,300 0.7710 0.215 0.209 0.215 0.209 0.217 5,597,675 0.2121 0.00%
2006-11-02 0 0.780 0.780 0.800 0.770 0.790 658,000 512,220 0.7784 0.215 0.215 0.220 0.212 0.217 2,391,734 0.2142 1.30%
2006-11-01 0 0.770 0.770 0.780 0.760 0.780 186,000 143,360 0.7708 0.212 0.212 0.215 0.209 0.215 676,083 0.2120 1.32%
2006-10-31 0 0.760 0.760 0.780 0.760 0.800 112,000 85,720 0.7654 0.209 0.209 0.215 0.209 0.220 407,104 0.2106 -6.17%
2006-10-27 0 0.810 0.780 0.810 0.840 0.840 4,000 3,360 0.8400 0.223 0.215 0.223 0.231 0.231 14,539 0.2311 1.25%
2006-10-26 0 0.800 0.780 0.800 0.800 0.810 260,000 209,200 0.8046 0.220 0.215 0.220 0.220 0.223 945,062 0.2214 -3.61%
2006-10-25 0 0.830 0.800 0.830 0.800 0.830 200,000 160,660 0.8033 0.228 0.220 0.228 0.220 0.228 726,971 0.2210 1.22%
2006-10-24 0 0.820 0.800 0.820 0.800 0.820 118,000 96,160 0.8149 0.226 0.220 0.226 0.220 0.226 428,913 0.2242 2.50%
2006-10-23 0 0.800 0.790 0.810 0.790 0.810 122,000 97,780 0.8015 0.220 0.217 0.223 0.217 0.223 443,452 0.2205 -1.23%
2006-10-20 0 0.810 0.790 0.810 0.790 0.810 236,000 188,000 0.7966 0.223 0.217 0.223 0.217 0.223 857,826 0.2192 2.53%
2006-10-19 0 0.790 0.780 0.800 0.780 0.800 412,000 324,980 0.7888 0.217 0.215 0.220 0.215 0.220 1,497,560 0.2170 3.95%
2006-10-18 0 0.760 0.760 0.790 0.750 0.770 406,000 306,660 0.7553 0.209 0.209 0.217 0.206 0.212 1,475,751 0.2078 0.00%
2006-10-17 0 0.760 0.750 0.760 0.750 0.770 218,000 165,380 0.7586 0.209 0.206 0.209 0.206 0.212 792,398 0.2087 -1.30%
2006-10-16 0 0.770 0.760 0.770 0.700 0.770 654,000 494,060 0.7554 0.212 0.209 0.212 0.193 0.212 2,377,194 0.2078 10.00%
2006-10-13 0 0.700 0.700 0.730 0.680 0.700 126,000 87,040 0.6908 0.193 0.193 0.201 0.187 0.193 457,992 0.1900 2.94%
2006-10-12 0 0.680 0.680 0.700 0.680 0.690 150,000 103,000 0.6867 0.187 0.187 0.193 0.187 0.190 545,228 0.1889 -1.45%
2006-10-11 0 0.690 0.690 0.710 0.680 0.690 338,000 231,120 0.6838 0.190 0.190 0.195 0.187 0.190 1,228,581 0.1881 0.00%
2006-10-10 0 0.690 0.690 0.710 0.690 0.700 912,000 636,980 0.6984 0.190 0.190 0.195 0.190 0.193 3,314,987 0.1922 -1.43%
2006-10-09 0 0.700 0.690 0.700 0.700 0.710 502,000 352,000 0.7012 0.193 0.190 0.193 0.193 0.195 1,824,697 0.1929 -1.41%
2006-10-06 0 0.710 0.710 0.730 0.700 0.720 20,000 14,120 0.7060 0.195 0.195 0.201 0.193 0.198 72,697 0.1942 -4.05%
2006-10-05 0 0.740 0.730 0.740 0.730 0.740 130,000 95,900 0.7377 0.204 0.201 0.204 0.201 0.204 472,531 0.2029 1.37%
2006-10-04 0 0.730 0.720 0.730 0.730 0.730 60,000 43,800 0.7300 0.201 0.198 0.201 0.201 0.201 218,091 0.2008 -2.67%
2006-10-03 0 0.750 0.730 0.750 0.740 0.750 664,000 495,140 0.7457 0.206 0.201 0.206 0.204 0.206 2,413,543 0.2052 0.00%
2006-09-29 0 0.750 0.730 0.750 - - 0 0 - 0.206 0.201 0.206 - - 0 - 0.00%
2006-09-28 0 0.750 0.730 0.750 0.740 0.750 150,000 111,040 0.7403 0.206 0.201 0.206 0.204 0.206 545,228 0.2037 1.35%
2006-09-27 0 0.740 0.730 0.740 0.730 0.740 550,000 406,000 0.7382 0.204 0.201 0.204 0.201 0.204 1,999,170 0.2031 1.37%
2006-09-26 0 0.730 0.720 0.730 0.730 0.730 90,000 65,700 0.7300 0.201 0.198 0.201 0.201 0.201 327,137 0.2008 -1.35%
2006-09-25 0 0.740 0.730 0.760 0.740 0.750 354,000 262,400 0.7412 0.204 0.201 0.209 0.204 0.206 1,286,738 0.2039 -1.33%
2006-09-22 0 0.750 0.720 0.750 - - 0 0 - 0.206 0.198 0.206 - - 0 - 0.00%
2006-09-21 0 0.750 0.730 0.750 0.750 0.750 26,000 19,500 0.7500 0.206 0.201 0.206 0.206 0.206 94,506 0.2063 2.74%
2006-09-20 0 0.730 0.730 0.740 0.730 0.730 170,000 124,100 0.7300 0.201 0.201 0.204 0.201 0.201 617,925 0.2008 -1.35%
2006-09-19 0 0.740 0.730 0.740 0.740 0.740 270,000 199,800 0.7400 0.204 0.201 0.204 0.204 0.204 981,411 0.2036 1.37%
2006-09-18 0 0.730 0.730 0.740 0.720 0.730 40,000 29,100 0.7275 0.201 0.201 0.204 0.198 0.201 145,394 0.2001 -1.35%
2006-09-15 0 0.740 0.740 0.750 0.730 0.750 136,000 100,280 0.7374 0.204 0.204 0.206 0.201 0.206 494,340 0.2029 -5.13%
2006-09-14 0 0.780 0.740 0.780 - - 0 0 - 0.215 0.204 0.215 - - 0 - 0.00%
2006-09-13 0 0.780 0.750 0.790 0.750 0.780 346,000 266,320 0.7697 0.215 0.206 0.217 0.206 0.215 1,257,659 0.2118 4.00%
2006-09-12 0 0.750 0.740 0.770 0.730 0.750 280,000 206,700 0.7382 0.206 0.204 0.212 0.201 0.206 1,017,759 0.2031 1.35%
2006-09-11 0 0.740 0.730 0.740 0.720 0.740 322,000 236,040 0.7330 0.204 0.201 0.204 0.198 0.204 1,170,423 0.2017 0.00%
2006-09-08 0 0.740 0.740 0.760 0.730 0.760 846,000 632,660 0.7478 0.204 0.204 0.209 0.201 0.209 3,075,086 0.2057 -1.33%
2006-09-07 0 0.750 0.750 0.760 0.750 0.760 2,102,000 1,578,500 0.7510 0.206 0.206 0.209 0.206 0.209 7,640,463 0.2066 0.00%
2006-09-06 0 0.750 0.750 0.760 0.750 0.780 1,674,000 1,288,420 0.7697 0.206 0.206 0.209 0.206 0.215 6,084,745 0.2117 0.00%
2006-09-05 0 0.750 0.750 0.760 0.740 0.800 2,340,000 1,787,220 0.7638 0.206 0.206 0.209 0.204 0.220 8,505,558 0.2101 2.74%
2006-09-04 0 0.730 0.720 0.740 0.700 0.750 1,684,000 1,216,200 0.7222 0.201 0.198 0.204 0.193 0.206 6,121,094 0.1987 0.00%
2006-09-01 0 0.730 0.730 0.740 0.730 0.740 260,000 191,200 0.7354 0.201 0.201 0.204 0.201 0.204 945,062 0.2023 -1.35%
2006-08-31 0 0.740 0.730 0.740 0.740 0.800 1,284,000 964,180 0.7509 0.204 0.201 0.204 0.204 0.220 4,667,152 0.2066 -7.50%
2006-08-30 0 0.800 0.790 0.800 0.800 0.810 358,000 288,240 0.8051 0.220 0.217 0.220 0.220 0.223 1,301,278 0.2215 -6.98%
2006-08-29 0 0.860 0.830 0.860 0.870 0.870 56,000 48,720 0.8700 0.237 0.228 0.237 0.239 0.239 203,552 0.2393 -2.27%
2006-08-28 0 0.880 0.830 0.880 0.830 0.940 432,000 381,860 0.8839 0.242 0.228 0.242 0.228 0.259 1,570,257 0.2432 -5.38%
2006-08-25 0 0.930 0.910 0.930 0.870 0.980 338,000 310,240 0.9179 0.256 0.250 0.256 0.239 0.270 1,228,581 0.2525 9.41%
2006-08-24 0 0.850 0.840 0.850 0.820 0.880 178,000 147,040 0.8261 0.234 0.231 0.234 0.226 0.242 647,004 0.2273 6.25%
2006-08-23 0 0.800 0.800 0.830 0.800 0.800 2,368,000 1,894,400 0.8000 0.220 0.220 0.228 0.220 0.220 8,607,334 0.2201 -5.88%
2006-08-22 0 0.850 0.820 0.850 0.780 0.850 1,486,000 1,191,880 0.8021 0.234 0.226 0.234 0.215 0.234 5,401,393 0.2207 1.19%
2006-08-21 0 0.840 0.760 0.840 0.840 0.860 112,000 95,200 0.8500 0.231 0.209 0.231 0.231 0.237 407,104 0.2338 -4.55%
2006-08-18 0 0.880 0.860 0.900 0.860 0.900 4,916,000 4,331,880 0.8812 0.242 0.237 0.248 0.237 0.248 17,868,941 0.2424 0.00%
2006-08-17 0 0.880 0.910 0.920 0.880 0.950 364,000 328,720 0.9031 0.242 0.250 0.253 0.242 0.261 1,323,087 0.2484 -7.37%
2006-08-16 0 0.950 0.930 0.950 0.950 0.950 180,000 171,000 0.9500 0.261 0.256 0.261 0.261 0.261 654,274 0.2614 -4.04%
2006-08-15 0 0.990 0.940 0.990 0.940 1.000 238,000 229,740 0.9653 0.272 0.259 0.272 0.259 0.275 865,095 0.2656 -9.17%
2006-08-14 0 1.090 0.950 1.090 1.100 1.100 16,000 17,600 1.1000 0.300 0.261 0.300 0.303 0.303 58,158 0.3026 -6.03%
2006-08-11 0 1.160 1.020 1.160 1.180 1.180 200,000 236,000 1.1800 0.319 0.281 0.319 0.325 0.325 726,971 0.3246 5.45%
2006-08-10 0 1.100 1.040 1.100 1.080 1.160 16,000 17,600 1.1000 0.303 0.286 0.303 0.297 0.319 58,158 0.3026 -2.65%
2006-08-09 0 1.130 1.040 1.180 - - 0 0 - 0.311 0.286 0.325 - - 0 - 0.00%
2006-08-08 0 1.130 1.050 1.130 1.020 1.140 42,000 43,280 1.0305 0.311 0.289 0.311 0.281 0.314 152,664 0.2835 -1.74%
2006-08-07 0 1.150 1.110 1.150 1.120 1.160 62,000 69,900 1.1274 0.316 0.305 0.316 0.308 0.319 225,361 0.3102 -0.86%
2006-08-04 0 1.160 1.080 1.160 - - 0 0 - 0.319 0.297 0.319 - - 0 - -1.69%
2006-08-03 0 1.180 1.060 1.200 - - 0 0 - 0.325 0.292 0.330 - - 0 - 0.00%
2006-08-02 0 1.180 1.110 1.180 1.200 1.200 6,000 7,200 1.2000 0.325 0.305 0.325 0.330 0.330 21,809 0.3301 -1.67%
2006-08-01 0 1.200 1.070 1.200 1.200 1.200 2,000 2,400 1.2000 0.330 0.294 0.330 0.330 0.330 7,270 0.3301 8.11%
2006-07-31 0 1.110 1.150 - 1.020 1.150 932,000 1,043,300 1.1194 0.305 0.316 - 0.281 0.316 3,387,684 0.3080 8.82%
2006-07-28 0 1.020 1.010 1.020 1.000 1.050 424,000 433,800 1.0231 0.281 0.278 0.281 0.275 0.289 1,541,178 0.2815 0.00%
2006-07-27 0 1.020 1.000 1.020 1.000 1.020 42,000 42,440 1.0105 0.281 0.275 0.281 0.275 0.281 152,664 0.2780 -0.97%
2006-07-26 0 1.030 1.000 1.030 0.950 1.060 364,000 366,540 1.0070 0.283 0.275 0.283 0.261 0.292 1,323,087 0.2770 -4.63%
2006-07-25 0 1.080 1.060 1.080 1.070 1.100 176,000 190,280 1.0811 0.297 0.292 0.297 0.294 0.303 639,734 0.2974 -4.42%
2006-07-24 0 1.130 1.100 1.130 1.100 1.130 106,000 116,660 1.1006 0.311 0.303 0.311 0.303 0.311 385,295 0.3028 -0.88%
2006-07-21 0 1.140 1.100 1.140 1.100 1.140 102,000 112,680 1.1047 0.314 0.303 0.314 0.303 0.314 370,755 0.3039 -0.87%
2006-07-20 0 1.150 1.100 1.150 1.150 1.150 86,000 98,900 1.1500 0.316 0.303 0.316 0.316 0.316 312,597 0.3164 -1.71%
2006-07-19 0 1.170 1.120 1.170 1.120 1.170 42,000 47,540 1.1319 0.322 0.308 0.322 0.308 0.322 152,664 0.3114 0.00%
2006-07-18 0 1.170 1.100 1.170 - - 0 0 - 0.322 0.303 0.322 - - 0 - -0.85%
2006-07-17 0 1.180 1.100 1.180 - - 0 0 - 0.325 0.303 0.325 - - 0 - 0.00%
2006-07-14 0 1.180 1.140 1.180 1.190 1.190 52,000 61,880 1.1900 0.325 0.314 0.325 0.327 0.327 189,012 0.3274 -0.84%
2006-07-13 0 1.190 1.160 1.190 - - 0 0 - 0.327 0.319 0.327 - - 0 - -4.03%
2006-07-12 0 1.240 1.240 1.250 1.170 1.200 36,000 42,600 1.1833 0.341 0.341 0.344 0.322 0.330 130,855 0.3256 4.20%
2006-07-11 0 1.190 1.160 1.190 1.160 1.190 136,000 159,480 1.1726 0.327 0.319 0.327 0.319 0.327 494,340 0.3226 0.00%
2006-07-10 0 1.190 1.160 1.190 - - 50,000 58,000 1.1600 0.327 0.319 0.327 - - 181,743 0.3191 0.00%
2006-07-07 0 1.190 1.170 1.190 1.150 1.190 92,000 105,880 1.1509 0.327 0.322 0.327 0.316 0.327 334,407 0.3166 -1.65%
2006-07-06 0 1.210 1.150 1.210 1.150 1.210 66,000 76,860 1.1645 0.333 0.316 0.333 0.316 0.333 239,900 0.3204 -0.82%
2006-07-05 0 1.220 1.160 1.220 - - 0 0 - 0.336 0.319 0.336 - - 0 - 0.00%
2006-07-04 0 1.220 1.160 1.220 1.130 1.220 260,000 306,440 1.1786 0.336 0.319 0.336 0.311 0.336 945,062 0.3243 -3.17%
2006-07-03 0 1.260 1.210 1.260 - - 0 0 - 0.347 0.333 0.347 - - 0 - -2.33%
2006-06-30 0 1.290 1.260 1.280 1.260 1.290 550,000 700,900 1.2744 0.355 0.347 0.352 0.347 0.355 1,999,170 0.3506 4.03%
2006-06-29 0 1.240 1.220 1.250 1.200 1.250 182,000 223,860 1.2300 0.341 0.336 0.344 0.330 0.344 661,543 0.3384 3.33%
2006-06-28 0 1.200 1.170 1.210 1.160 1.200 580,000 693,400 1.1955 0.330 0.322 0.333 0.319 0.330 2,108,215 0.3289 0.00%
2006-06-27 0 1.200 1.180 1.240 1.200 1.200 604,000 724,800 1.2000 0.330 0.325 0.341 0.330 0.330 2,195,452 0.3301 0.00%
2006-06-26 0 1.200 1.200 1.210 1.150 1.210 454,000 540,720 1.1910 0.330 0.330 0.333 0.316 0.333 1,650,224 0.3277 5.26%
2006-06-23 0 1.140 1.120 1.150 1.100 1.180 474,000 538,380 1.1358 0.314 0.308 0.316 0.303 0.325 1,722,921 0.3125 -4.20%
2006-06-22 0 1.190 1.160 1.190 1.210 1.210 4,000 4,840 1.2100 0.327 0.319 0.327 0.333 0.333 14,539 0.3329 0.85%
2006-06-21 0 1.180 1.150 1.180 1.170 1.200 150,000 177,520 1.1835 0.325 0.316 0.325 0.322 0.330 545,228 0.3256 0.00%
2006-06-20 0 1.180 1.130 1.180 1.130 1.200 336,000 385,900 1.1485 0.325 0.311 0.325 0.311 0.330 1,221,311 0.3160 -4.84%
2006-06-19 0 1.240 1.160 1.240 - - 0 0 - 0.341 0.319 0.341 - - 0 - -2.36%
2006-06-16 0 1.270 1.220 1.270 1.200 1.280 236,000 293,580 1.2440 0.349 0.336 0.349 0.330 0.352 857,826 0.3422 7.63%
2006-06-15 0 1.180 1.160 1.180 1.100 1.230 266,000 308,660 1.1604 0.325 0.319 0.325 0.303 0.338 966,871 0.3192 -3.28%
2006-06-14 0 1.220 1.180 1.220 - - 0 0 - 0.336 0.325 0.336 - - 0 - -0.81%
2006-06-13 0 1.230 1.160 1.270 1.160 1.290 412,000 503,740 1.2227 0.338 0.319 0.349 0.319 0.355 1,497,560 0.3364 -6.82%
2006-06-12 0 1.320 1.270 1.330 1.280 1.350 546,000 706,040 1.2931 0.363 0.349 0.366 0.352 0.371 1,984,630 0.3558 -0.75%
2006-06-09 0 1.330 1.300 1.340 1.330 1.330 108,000 143,640 1.3300 0.366 0.358 0.369 0.366 0.366 392,564 0.3659 0.00%
2006-06-08 0 1.330 1.260 1.330 1.260 1.350 174,000 230,460 1.3245 0.366 0.347 0.366 0.347 0.371 632,465 0.3644 -1.48%
2006-06-07 0 1.350 1.330 1.350 1.330 1.360 176,000 237,820 1.3513 0.371 0.366 0.371 0.366 0.374 639,734 0.3717 -1.46%
2006-06-06 0 1.370 1.350 1.370 1.290 1.380 802,000 1,081,200 1.3481 0.377 0.371 0.377 0.355 0.380 2,915,153 0.3709 0.00%
2006-06-05 0 1.370 1.330 1.370 1.330 1.370 184,000 246,980 1.3423 0.377 0.366 0.377 0.366 0.377 668,813 0.3693 3.01%
2006-06-02 0 1.330 1.330 1.360 1.260 1.360 1,570,000 2,077,580 1.3233 0.366 0.366 0.374 0.347 0.374 5,706,721 0.3641 -1.48%
2006-06-01 0 1.350 1.320 1.350 1.300 1.390 1,986,000 2,685,080 1.3520 0.371 0.363 0.371 0.358 0.382 7,218,820 0.3720 -0.74%
2006-05-30 0 1.360 1.330 1.360 1.290 1.420 2,216,000 2,991,380 1.3499 0.374 0.366 0.374 0.355 0.391 8,054,836 0.3714 -4.90%
2006-05-29 0 1.430 1.390 1.450 1.400 1.450 218,000 311,240 1.4277 0.393 0.382 0.399 0.385 0.399 792,398 0.3928 -1.38%
2006-05-26 0 1.450 1.420 1.450 1.430 1.480 398,000 578,260 1.4529 0.399 0.391 0.399 0.393 0.407 1,446,672 0.3997 0.69%
2006-05-25 0 1.440 1.440 1.460 1.420 1.500 158,000 229,300 1.4513 0.396 0.396 0.402 0.391 0.413 574,307 0.3993 -4.00%
2006-05-24 0 1.500 1.450 1.500 1.450 1.500 1,446,000 2,123,820 1.4688 0.413 0.399 0.413 0.399 0.413 5,255,999 0.4041 2.04%
2006-05-23 0 1.470 1.460 1.470 1.400 1.550 2,810,000 4,186,580 1.4899 0.404 0.402 0.404 0.385 0.426 10,213,939 0.4099 -3.29%
2006-05-22 0 1.520 1.510 1.530 1.500 1.790 5,444,000 8,879,460 1.6311 0.418 0.415 0.421 0.413 0.492 19,788,144 0.4487 -15.08%
2006-05-19 0 1.790 1.790 1.800 1.780 1.860 4,574,000 8,277,420 1.8097 0.492 0.492 0.495 0.490 0.512 16,625,821 0.4979 -1.65%
2006-05-18 0 1.820 1.810 1.820 1.680 1.880 5,834,000 10,469,540 1.7946 0.501 0.498 0.501 0.462 0.517 21,205,737 0.4937 5.20%
2006-05-17 0 1.730 1.710 1.730 1.650 1.820 7,770,000 13,643,900 1.7560 0.476 0.470 0.476 0.454 0.501 28,242,814 0.4831 7.45%
2006-05-16 0 1.610 1.610 1.620 1.540 1.750 15,518,000 25,270,740 1.6285 0.443 0.443 0.446 0.424 0.481 56,405,662 0.4480

Webb-site Database - Powered By Linux Group

Back to top