AUPU Group Holding Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00477  2006-12-08  2016-09-15  2016-09-30
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2016-09-29 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2016-09-28 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2016-09-27 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2016-09-26 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2016-09-23 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2016-09-22 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2016-09-21 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2016-09-20 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2016-09-19 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2016-09-15 0 2.690 2.690 2.700 2.690 2.700 7,656,000 20,656,520 2.6981 2.690 2.690 2.700 2.690 2.700 7,656,000 2.6981 0.37%
2016-09-14 0 2.680 2.680 2.690 2.650 2.690 3,248,000 8,677,240 2.6716 2.680 2.680 2.690 2.650 2.690 3,248,000 2.6716 1.13%
2016-09-13 0 2.650 2.650 2.660 2.620 2.650 3,983,496 10,523,324 2.6417 2.650 2.650 2.660 2.620 2.650 3,983,496 2.6417 0.38%
2016-09-12 0 2.640 2.640 2.650 2.630 2.650 5,580,000 14,731,680 2.6401 2.640 2.640 2.650 2.630 2.650 5,580,000 2.6401 0.00%
2016-09-09 0 2.640 2.640 2.650 2.630 2.650 1,292,000 3,411,440 2.6404 2.640 2.640 2.650 2.630 2.650 1,292,000 2.6404 -0.38%
2016-09-08 0 2.650 2.640 2.650 2.630 2.650 1,200,000 3,169,480 2.6412 2.650 2.640 2.650 2.630 2.650 1,200,000 2.6412 0.00%
2016-09-07 0 2.650 2.640 2.650 2.630 2.650 1,548,000 4,085,880 2.6395 2.650 2.640 2.650 2.630 2.650 1,548,000 2.6395 0.38%
2016-09-06 0 2.640 2.640 2.650 2.630 2.650 1,370,000 3,615,840 2.6393 2.640 2.640 2.650 2.630 2.650 1,370,000 2.6393 -0.38%
2016-09-05 0 2.650 2.640 2.650 2.630 2.650 1,712,000 4,529,760 2.6459 2.650 2.640 2.650 2.630 2.650 1,712,000 2.6459 0.00%
2016-09-02 0 2.650 2.640 2.650 2.640 2.650 2,144,000 5,678,720 2.6487 2.650 2.640 2.650 2.640 2.650 2,144,000 2.6487 -0.38%
2016-09-01 0 2.660 2.650 2.660 2.650 2.660 192,000 509,560 2.6540 2.660 2.650 2.660 2.650 2.660 192,000 2.6540 0.00%
2016-08-31 0 2.660 2.650 2.660 2.650 2.660 1,188,000 3,152,880 2.6539 2.660 2.650 2.660 2.650 2.660 1,188,000 2.6539 0.00%
2016-08-30 0 2.660 2.640 2.660 2.630 2.670 844,000 2,237,200 2.6507 2.660 2.640 2.660 2.630 2.670 844,000 2.6507 0.38%
2016-08-29 0 2.650 2.640 2.650 2.620 2.650 1,269,472 3,346,664 2.6363 2.650 2.640 2.650 2.620 2.650 1,269,472 2.6363 0.38%
2016-08-26 0 2.640 2.630 2.640 2.630 2.640 884,000 2,327,880 2.6333 2.640 2.630 2.640 2.630 2.640 884,000 2.6333 0.00%
2016-08-25 0 2.640 2.630 2.640 2.630 2.650 3,100,000 8,184,760 2.6402 2.640 2.630 2.640 2.630 2.650 3,100,000 2.6402 0.38%
2016-08-24 0 2.630 2.630 2.640 2.630 2.640 166,120 437,066 2.6310 2.630 2.630 2.640 2.630 2.640 166,120 2.6310 -0.38%
2016-08-23 0 2.640 2.630 2.640 2.610 2.650 369,000 969,333 2.6269 2.640 2.630 2.640 2.610 2.650 369,000 2.6269 0.38%
2016-08-22 0 2.630 2.630 2.640 2.600 2.650 3,262,000 8,568,180 2.6267 2.630 2.630 2.640 2.600 2.650 3,262,000 2.6267 0.00%
2016-08-19 0 2.630 2.620 2.630 2.620 2.630 246,000 645,500 2.6240 2.630 2.620 2.630 2.620 2.630 246,000 2.6240 0.77%
2016-08-18 0 2.610 2.610 2.620 2.600 2.630 1,434,000 3,755,180 2.6187 2.610 2.610 2.620 2.600 2.630 1,434,000 2.6187 0.00%
2016-08-17 0 2.610 2.600 2.610 2.560 2.650 1,352,000 3,514,080 2.5992 2.610 2.600 2.610 2.560 2.650 1,352,000 2.5992 1.95%
2016-08-16 0 2.560 2.560 2.570 2.550 2.570 2,066,000 5,286,628 2.5589 2.560 2.560 2.570 2.550 2.570 2,066,000 2.5589 -0.39%
2016-08-15 0 2.570 2.560 2.570 2.560 2.570 1,132,000 2,899,800 2.5617 2.570 2.560 2.570 2.560 2.570 1,132,000 2.5617 0.39%
2016-08-12 0 2.560 2.560 2.580 2.560 2.580 302,000 775,560 2.5681 2.560 2.560 2.580 2.560 2.580 302,000 2.5681 0.00%
2016-08-11 0 2.560 2.550 2.570 2.560 2.560 316,000 808,960 2.5600 2.560 2.550 2.570 2.560 2.560 316,000 2.5600 -0.39%
2016-08-10 0 2.570 2.570 2.580 2.550 2.580 360,000 924,960 2.5693 2.570 2.570 2.580 2.550 2.580 360,000 2.5693 0.78%
2016-08-09 0 2.550 2.550 2.560 2.550 2.560 1,234,000 3,154,440 2.5563 2.550 2.550 2.560 2.550 2.560 1,234,000 2.5563 -0.39%
2016-08-08 0 2.560 2.560 2.570 2.560 2.570 587,071 1,505,978 2.5652 2.560 2.560 2.570 2.560 2.570 587,071 2.5652 0.00%
2016-08-05 0 2.560 2.560 2.570 2.560 2.570 236,000 604,400 2.5610 2.560 2.560 2.570 2.560 2.570 236,000 2.5610 0.00%
2016-08-04 0 2.560 2.560 2.570 2.560 2.570 680,000 1,740,840 2.5601 2.560 2.560 2.570 2.560 2.570 680,000 2.5601 -0.39%
2016-08-03 0 2.570 2.560 2.570 2.560 2.570 68,000 174,320 2.5635 2.570 2.560 2.570 2.560 2.570 68,000 2.5635 0.39%
2016-08-01 0 2.560 2.560 2.570 2.560 2.570 1,420,000 3,642,880 2.5654 2.560 2.560 2.570 2.560 2.570 1,420,000 2.5654 0.00%
2016-07-29 0 2.560 2.560 2.570 2.560 2.570 905,357 2,318,407 2.5608 2.560 2.560 2.570 2.560 2.570 905,357 2.5608 0.00%
2016-07-28 0 2.560 2.560 2.580 2.560 2.580 680,000 1,747,000 2.5691 2.560 2.560 2.580 2.560 2.580 680,000 2.5691 -0.39%
2016-07-27 0 2.570 2.560 2.580 2.560 2.580 340,000 872,680 2.5667 2.570 2.560 2.580 2.560 2.580 340,000 2.5667 -0.39%
2016-07-26 0 2.580 2.570 2.580 2.560 2.580 406,000 1,042,060 2.5667 2.580 2.570 2.580 2.560 2.580 406,000 2.5667 0.39%
2016-07-25 0 2.570 2.570 2.580 2.560 2.570 1,178,000 3,027,320 2.5699 2.570 2.570 2.580 2.560 2.570 1,178,000 2.5699 0.00%
2016-07-22 0 2.570 2.560 2.570 2.560 2.570 1,464,000 3,752,120 2.5629 2.570 2.560 2.570 2.560 2.570 1,464,000 2.5629 0.78%
2016-07-21 0 2.550 2.550 2.560 2.540 2.560 2,196,000 5,598,520 2.5494 2.550 2.550 2.560 2.540 2.560 2,196,000 2.5494 -0.39%
2016-07-20 0 2.560 2.560 2.570 2.540 2.570 2,404,000 6,139,440 2.5538 2.560 2.560 2.570 2.540 2.570 2,404,000 2.5538 0.39%
2016-07-19 0 2.550 2.550 2.560 2.540 2.570 964,000 2,461,000 2.5529 2.550 2.550 2.560 2.540 2.570 964,000 2.5529 -0.39%
2016-07-18 0 2.560 2.560 2.570 2.550 2.570 481,727 1,232,954 2.5594 2.560 2.560 2.570 2.550 2.570 481,727 2.5594 0.00%
2016-07-15 0 2.560 2.560 2.570 2.560 2.570 564,000 1,444,540 2.5612 2.560 2.560 2.570 2.560 2.570 564,000 2.5612 0.00%
2016-07-14 0 2.560 2.560 2.580 2.560 2.580 708,000 1,813,360 2.5612 2.560 2.560 2.580 2.560 2.580 708,000 2.5612 -0.39%
2016-07-13 0 2.570 2.560 2.570 2.560 2.570 313,690 804,274 2.5639 2.570 2.560 2.570 2.560 2.570 313,690 2.5639 0.00%
2016-07-12 0 2.570 2.560 2.570 2.560 2.580 512,000 1,315,240 2.5688 2.570 2.560 2.570 2.560 2.580 512,000 2.5688 -0.39%
2016-07-11 0 2.580 2.560 2.580 2.560 2.580 576,000 1,477,240 2.5647 2.580 2.560 2.580 2.560 2.580 576,000 2.5647 0.39%
2016-07-08 0 2.570 2.560 2.570 2.560 2.570 834,000 2,138,280 2.5639 2.570 2.560 2.570 2.560 2.570 834,000 2.5639 0.39%
2016-07-07 0 2.560 2.560 2.570 2.560 2.570 344,000 883,120 2.5672 2.560 2.560 2.570 2.560 2.570 344,000 2.5672 -0.39%
2016-07-06 0 2.570 2.560 2.570 2.570 2.590 788,000 2,027,520 2.5730 2.570 2.560 2.570 2.570 2.590 788,000 2.5730 -0.39%
2016-07-05 0 2.580 2.570 2.580 2.570 2.590 912,000 2,351,400 2.5783 2.580 2.570 2.580 2.570 2.590 912,000 2.5783 0.00%
2016-07-04 0 2.580 2.570 2.580 2.570 2.590 1,084,000 2,788,120 2.5721 2.580 2.570 2.580 2.570 2.590 1,084,000 2.5721 -0.39%
2016-06-30 0 2.590 2.570 2.590 2.570 2.590 549,072 1,413,405 2.5742 2.590 2.570 2.590 2.570 2.590 549,072 2.5742 0.78%
2016-06-29 0 2.570 2.570 2.580 2.560 2.580 644,000 1,655,000 2.5699 2.570 2.570 2.580 2.560 2.580 644,000 2.5699 0.39%
2016-06-28 0 2.560 2.560 2.580 2.550 2.580 2,246,000 5,752,460 2.5612 2.560 2.560 2.580 2.550 2.580 2,246,000 2.5612 -0.78%
2016-06-27 0 2.580 2.570 2.580 2.560 2.580 704,000 1,810,760 2.5721 2.580 2.570 2.580 2.560 2.580 704,000 2.5721 0.00%
2016-06-24 0 2.580 2.570 2.580 2.560 2.580 1,940,000 4,981,840 2.5680 2.580 2.570 2.580 2.560 2.580 1,940,000 2.5680 0.39%
2016-06-23 0 2.570 2.570 2.580 2.570 2.590 544,000 1,401,000 2.5754 2.570 2.570 2.580 2.570 2.590 544,000 2.5754 -0.39%
2016-06-22 0 2.580 2.570 2.580 2.570 2.580 882,000 2,267,080 2.5704 2.580 2.570 2.580 2.570 2.580 882,000 2.5704 0.00%
2016-06-21 0 2.580 2.570 2.580 2.570 2.580 384,000 987,640 2.5720 2.580 2.570 2.580 2.570 2.580 384,000 2.5720 0.00%
2016-06-20 0 2.580 2.570 2.580 2.560 2.580 1,164,000 2,991,720 2.5702 2.580 2.570 2.580 2.560 2.580 1,164,000 2.5702 0.00%
2016-06-17 0 2.580 2.570 2.580 2.570 2.580 1,338,041 3,438,889 2.5701 2.580 2.570 2.580 2.570 2.580 1,338,041 2.5701 0.39%
2016-06-16 0 2.570 2.550 2.570 2.550 2.580 2,956,000 7,566,760 2.5598 2.570 2.550 2.570 2.550 2.580 2,956,000 2.5598 0.00%
2016-06-15 0 2.570 2.560 2.570 2.560 2.580 1,764,000 4,528,960 2.5674 2.570 2.560 2.570 2.560 2.580 1,764,000 2.5674 -0.39%
2016-06-14 0 2.580 2.570 2.580 2.570 2.590 1,029,000 2,645,910 2.5713 2.580 2.570 2.580 2.570 2.590 1,029,000 2.5713 0.39%
2016-06-13 0 2.570 2.570 2.580 2.570 2.580 3,680,000 9,467,520 2.5727 2.570 2.570 2.580 2.570 2.580 3,680,000 2.5727 -0.39%
2016-06-10 0 2.580 2.570 2.580 2.570 2.600 1,038,000 2,676,860 2.5789 2.580 2.570 2.580 2.570 2.600 1,038,000 2.5789 -0.39%
2016-06-08 0 2.590 2.580 2.590 2.570 2.590 1,358,000 3,501,980 2.5788 2.590 2.580 2.590 2.570 2.590 1,358,000 2.5788 0.39%
2016-06-07 0 2.580 2.570 2.580 2.570 2.580 1,350,000 3,471,580 2.5715 2.580 2.570 2.580 2.570 2.580 1,350,000 2.5715 0.39%
2016-06-06 0 2.570 2.570 2.580 2.560 2.580 1,768,000 4,538,560 2.5671 2.570 2.570 2.580 2.560 2.580 1,768,000 2.5671 0.39%
2016-06-03 0 2.560 2.560 2.570 2.550 2.570 2,575,727 6,593,081 2.5597 2.560 2.560 2.570 2.550 2.570 2,575,727 2.5597 0.00%
2016-06-02 0 2.560 2.560 2.570 2.540 2.570 2,956,000 7,563,920 2.5588 2.560 2.560 2.570 2.540 2.570 2,956,000 2.5588 0.00%
2016-06-01 0 2.560 2.560 2.570 2.540 2.580 5,336,000 13,623,640 2.5532 2.560 2.560 2.570 2.540 2.580 5,336,000 2.5532 0.00%
2016-05-31 0 2.600 2.600 2.610 2.570 2.610 8,748,000 22,628,840 2.5867 2.560 2.560 2.570 2.530 2.570 8,884,687 2.5469 -0.38%
2016-05-30 0 2.610 2.600 2.610 2.530 2.610 20,864,000 53,964,800 2.5865 2.570 2.560 2.570 2.491 2.570 21,190,000 2.5467 20.28%
2016-05-27 1 - - - - - 0 0 - 2.137 - - - - 0 - 0.00%
2016-05-26 1 - - - - - 0 0 - 2.137 - - - - 0 - 0.00%
2016-05-25 1 - - - - - 0 0 - 2.137 - - - - 0 - 0.00%
2016-05-24 1 - - - - - 0 0 - 2.137 - - - - 0 - 0.00%
2016-05-23 1 - - - - - 0 0 - 2.137 - - - - 0 - 0.00%
2016-05-20 1 - - - - - 0 0 - 2.137 - - - - 0 - 0.00%
2016-05-19 1 - - - - - 0 0 - 2.137 - - - - 0 - 0.00%
2016-05-18 0 2.170 2.160 2.180 2.120 2.170 844,000 1,813,720 2.1490 2.137 2.127 2.146 2.087 2.137 857,187 2.1159 2.36%
2016-05-17 0 2.120 2.120 2.140 2.110 2.150 700,000 1,492,920 2.1327 2.087 2.087 2.107 2.078 2.117 710,937 2.0999 0.00%
2016-05-16 0 2.120 2.120 2.130 2.080 2.150 1,252,000 2,663,320 2.1273 2.087 2.087 2.097 2.048 2.117 1,271,562 2.0945 -0.93%
2016-05-13 0 2.140 2.130 2.150 2.130 2.160 388,000 832,080 2.1445 2.107 2.097 2.117 2.097 2.127 394,062 2.1115 -0.47%
2016-05-12 0 2.150 2.140 2.150 2.130 2.150 536,000 1,149,060 2.1438 2.117 2.107 2.117 2.097 2.117 544,375 2.1108 0.00%
2016-05-11 0 2.150 2.120 2.150 2.120 2.200 1,060,000 2,304,800 2.1743 2.117 2.087 2.117 2.087 2.166 1,076,562 2.1409 -0.92%
2016-05-10 0 2.170 2.160 2.170 2.150 2.180 364,000 789,520 2.1690 2.137 2.127 2.137 2.117 2.146 369,687 2.1356 0.00%
2016-05-09 0 2.170 2.150 2.170 2.110 2.170 648,000 1,396,480 2.1551 2.137 2.117 2.137 2.078 2.137 658,125 2.1219 1.40%
2016-05-06 0 2.140 2.110 2.140 2.110 2.140 182,000 386,020 2.1210 2.107 2.078 2.107 2.078 2.107 184,844 2.0884 -0.47%
2016-05-05 0 2.150 2.120 2.150 2.080 2.150 604,000 1,278,720 2.1171 2.117 2.087 2.117 2.048 2.117 613,437 2.0845 2.38%
2016-05-04 0 2.100 2.090 2.100 2.100 2.180 1,356,000 2,874,520 2.1199 2.068 2.058 2.068 2.068 2.146 1,377,187 2.0872 -2.33%
2016-05-03 0 2.150 2.140 2.160 2.110 2.190 1,124,000 2,414,960 2.1485 2.117 2.107 2.127 2.078 2.156 1,141,562 2.1155 2.38%
2016-04-29 0 2.100 2.100 2.120 2.090 2.200 1,804,000 3,871,480 2.1461 2.068 2.068 2.087 2.058 2.166 1,832,187 2.1130 -2.78%
2016-04-28 0 2.160 2.150 2.160 2.100 2.170 1,112,000 2,393,400 2.1523 2.127 2.117 2.127 2.068 2.137 1,129,375 2.1192 -0.46%
2016-04-27 0 2.170 2.120 2.200 2.080 2.200 1,408,000 3,035,400 2.1558 2.137 2.087 2.166 2.048 2.166 1,430,000 2.1227 3.33%
2016-04-26 0 2.100 2.100 2.170 2.010 2.200 900,000 1,898,280 2.1092 2.068 2.068 2.137 1.979 2.166 914,062 2.0768 -3.67%
2016-04-25 0 2.180 2.180 2.190 2.170 2.200 548,000 1,198,120 2.1864 2.146 2.146 2.156 2.137 2.166 556,562 2.1527 0.93%
2016-04-22 0 2.160 2.150 2.170 2.090 2.190 760,000 1,639,480 2.1572 2.127 2.117 2.137 2.058 2.156 771,875 2.1240 -1.37%
2016-04-21 0 2.190 2.180 2.190 2.140 2.190 276,000 600,120 2.1743 2.156 2.146 2.156 2.107 2.156 280,312 2.1409 3.30%
2016-04-20 0 2.120 2.120 2.170 2.120 2.150 210,000 448,880 2.1375 2.087 2.087 2.137 2.087 2.117 213,281 2.1046 -0.93%
2016-04-19 0 2.140 2.130 2.200 2.100 2.180 740,000 1,594,560 2.1548 2.107 2.097 2.166 2.068 2.146 751,562 2.1217 2.88%
2016-04-18 0 2.080 2.080 2.100 2.060 2.140 620,000 1,295,640 2.0897 2.048 2.048 2.068 2.028 2.107 629,687 2.0576 -2.80%
2016-04-15 0 2.140 2.120 2.140 1.990 2.200 3,656,674 7,808,095 2.1353 2.107 2.087 2.107 1.959 2.166 3,713,810 2.1024 7.00%
2016-04-14 0 2.000 1.960 2.000 1.910 2.030 2,004,000 3,947,520 1.9698 1.969 1.930 1.969 1.881 1.999 2,035,312 1.9395 3.63%
2016-04-13 0 1.930 1.930 1.950 1.920 1.950 224,000 434,000 1.9375 1.900 1.900 1.920 1.890 1.920 227,500 1.9077 0.52%
2016-04-12 0 1.920 1.910 1.950 1.860 1.950 2,052,000 3,927,000 1.9137 1.890 1.881 1.920 1.831 1.920 2,084,062 1.8843 0.52%
2016-04-11 0 1.910 1.910 1.950 1.900 1.960 600,000 1,151,880 1.9198 1.881 1.881 1.920 1.871 1.930 609,375 1.8903 0.53%
2016-04-08 0 1.900 1.900 1.930 1.850 1.920 408,000 773,560 1.8960 1.871 1.871 1.900 1.822 1.890 414,375 1.8668 0.53%
2016-04-07 0 1.890 1.860 1.890 1.850 1.900 2,662,000 4,947,280 1.8585 1.861 1.831 1.861 1.822 1.871 2,703,594 1.8299 0.53%
2016-04-06 0 1.880 1.850 1.880 1.850 1.920 1,672,000 3,174,210 1.8985 1.851 1.822 1.851 1.822 1.890 1,698,125 1.8692 0.00%
2016-04-05 0 1.880 1.860 1.900 1.840 1.920 592,000 1,114,260 1.8822 1.851 1.831 1.871 1.812 1.890 601,250 1.8532 1.08%
2016-04-01 0 1.860 1.860 1.870 1.840 1.900 1,328,000 2,481,160 1.8683 1.831 1.831 1.841 1.812 1.871 1,348,750 1.8396 1.09%
2016-03-31 0 1.840 1.840 1.890 1.840 1.880 792,000 1,478,454 1.8667 1.812 1.812 1.861 1.812 1.851 804,375 1.8380 -2.13%
2016-03-30 0 1.880 1.880 1.890 1.860 1.890 736,000 1,384,352 1.8809 1.851 1.851 1.861 1.831 1.861 747,500 1.8520 0.00%
2016-03-29 0 1.880 1.880 1.890 1.870 1.930 1,288,000 2,436,100 1.8914 1.851 1.851 1.861 1.841 1.900 1,308,125 1.8623 -2.59%
2016-03-24 0 1.930 1.920 1.930 1.790 1.940 4,441,000 8,227,246 1.8526 1.900 1.890 1.900 1.762 1.910 4,510,391 1.8241 -1.03%
2016-03-23 0 1.950 1.930 1.950 1.890 2.100 11,076,000 22,046,400 1.9905 1.920 1.900 1.920 1.861 2.068 11,249,062 1.9598 -14.85%
2016-03-22 0 2.290 2.290 2.320 2.290 2.360 484,000 1,132,040 2.3389 2.255 2.255 2.284 2.255 2.324 491,562 2.3029 -2.14%
2016-03-21 0 2.340 2.340 2.350 2.280 2.350 440,000 1,023,280 2.3256 2.304 2.304 2.314 2.245 2.314 446,875 2.2899 3.08%
2016-03-18 0 2.270 2.270 2.310 2.230 2.340 576,000 1,328,320 2.3061 2.235 2.235 2.274 2.196 2.304 585,000 2.2706 1.79%
2016-03-17 0 2.230 2.180 2.230 2.170 2.250 168,000 372,520 2.2174 2.196 2.146 2.196 2.137 2.215 170,625 2.1833 2.76%
2016-03-16 0 2.170 2.150 2.240 2.150 2.170 8,000 17,280 2.1600 2.137 2.117 2.206 2.117 2.137 8,125 2.1268 0.93%
2016-03-15 0 2.150 2.140 2.280 2.120 2.160 52,000 111,960 2.1531 2.117 2.107 2.245 2.087 2.127 52,812 2.1200 0.94%
2016-03-14 0 2.130 2.130 2.180 2.130 2.160 108,000 232,600 2.1537 2.097 2.097 2.146 2.097 2.127 109,687 2.1206 0.47%
2016-03-11 0 2.120 2.120 2.180 2.110 2.170 76,000 162,160 2.1337 2.087 2.087 2.146 2.078 2.137 77,187 2.1009 -0.47%
2016-03-10 0 2.130 2.120 2.150 2.110 2.150 100,000 212,520 2.1252 2.097 2.087 2.117 2.078 2.117 101,562 2.0925 0.95%
2016-03-09 0 2.110 2.110 2.150 2.110 2.110 48,000 101,280 2.1100 2.078 2.078 2.117 2.078 2.078 48,750 2.0775 0.00%
2016-03-08 0 2.110 2.110 2.150 2.110 2.170 208,000 450,560 2.1662 2.078 2.078 2.117 2.078 2.137 211,250 2.1328 -2.76%
2016-03-07 0 2.170 2.170 2.180 2.170 2.180 176,000 383,080 2.1766 2.137 2.137 2.146 2.137 2.146 178,750 2.1431 -0.46%
2016-03-04 0 2.180 2.180 2.220 2.180 2.200 32,000 70,040 2.1888 2.146 2.146 2.186 2.146 2.166 32,500 2.1551 0.46%
2016-03-03 0 2.170 2.170 2.220 2.170 2.190 196,000 428,280 2.1851 2.137 2.137 2.186 2.137 2.156 199,062 2.1515 -0.46%
2016-03-02 0 2.180 2.180 2.220 2.180 2.250 452,000 998,560 2.2092 2.146 2.146 2.186 2.146 2.215 459,062 2.1752 -0.46%
2016-03-01 0 2.190 2.190 2.200 2.170 2.210 241,000 529,400 2.1967 2.156 2.156 2.166 2.137 2.176 244,766 2.1629 0.92%
2016-02-29 0 2.170 2.150 2.200 2.120 2.220 732,000 1,593,960 2.1775 2.137 2.117 2.166 2.087 2.186 743,437 2.1440 2.84%
2016-02-26 0 2.110 2.110 2.130 2.110 2.110 120,000 253,200 2.1100 2.078 2.078 2.097 2.078 2.078 121,875 2.0775 0.48%
2016-02-25 0 2.100 2.100 2.120 2.100 2.120 280,000 591,600 2.1129 2.068 2.068 2.087 2.068 2.087 284,375 2.0804 -1.41%
2016-02-24 0 2.130 2.120 2.140 2.110 2.130 572,000 1,215,954 2.1258 2.097 2.087 2.107 2.078 2.097 580,937 2.0931 0.00%
2016-02-23 0 2.130 2.130 2.140 2.100 2.130 556,000 1,169,492 2.1034 2.097 2.097 2.107 2.068 2.097 564,687 2.0710 1.43%
2016-02-22 0 2.100 2.100 2.130 2.070 2.110 475,028 989,804 2.0837 2.068 2.068 2.097 2.038 2.078 482,450 2.0516 2.44%
2016-02-19 0 2.050 2.050 2.070 2.050 2.080 112,000 231,200 2.0643 2.018 2.018 2.038 2.018 2.048 113,750 2.0325 0.00%
2016-02-18 0 2.050 2.050 2.080 2.050 2.080 168,000 345,880 2.0588 2.018 2.018 2.048 2.018 2.048 170,625 2.0271 0.00%
2016-02-17 0 2.050 2.050 2.060 2.050 2.060 124,000 254,320 2.0510 2.018 2.018 2.028 2.018 2.028 125,937 2.0194 0.00%
2016-02-16 0 2.050 2.050 2.070 2.010 2.080 184,000 378,320 2.0561 2.018 2.018 2.038 1.979 2.048 186,875 2.0245 3.02%
2016-02-15 0 1.990 1.990 2.100 1.990 2.060 142,000 286,820 2.0199 1.959 1.959 2.068 1.959 2.028 144,219 1.9888 0.51%
2016-02-12 0 1.980 1.980 2.000 1.960 2.000 356,000 704,920 1.9801 1.950 1.950 1.969 1.930 1.969 361,562 1.9496 -1.98%
2016-02-11 0 2.020 2.020 2.040 2.010 2.100 308,000 640,040 2.0781 1.989 1.989 2.009 1.979 2.068 312,812 2.0461 -2.88%
2016-02-05 0 2.080 2.080 2.100 2.080 2.100 88,096 183,432 2.0822 2.048 2.048 2.068 2.048 2.068 89,472 2.0501 0.00%
2016-02-04 0 2.080 2.080 2.090 2.070 2.150 250,000 525,000 2.1000 2.048 2.048 2.058 2.038 2.117 253,906 2.0677 -0.95%
2016-02-03 0 2.100 2.080 2.100 2.050 2.100 120,000 247,160 2.0597 2.068 2.048 2.068 2.018 2.068 121,875 2.0280 1.45%
2016-02-02 0 2.070 2.050 2.070 2.050 2.070 492,000 1,012,960 2.0589 2.038 2.018 2.038 2.018 2.038 499,687 2.0272 0.98%
2016-02-01 0 2.050 2.050 2.060 2.050 2.070 192,000 394,120 2.0527 2.018 2.018 2.028 2.018 2.038 195,000 2.0211 -0.49%
2016-01-29 0 2.060 2.050 2.070 2.010 2.070 284,000 580,880 2.0454 2.028 2.018 2.038 1.979 2.038 288,437 2.0139 1.48%
2016-01-28 0 2.030 2.030 2.050 2.020 2.060 660,000 1,346,800 2.0406 1.999 1.999 2.018 1.989 2.028 670,312 2.0092 0.00%
2016-01-27 0 2.030 2.030 2.060 2.020 2.060 192,000 391,440 2.0388 1.999 1.999 2.028 1.989 2.028 195,000 2.0074 1.00%
2016-01-26 0 2.010 2.000 2.050 2.000 2.040 124,000 249,520 2.0123 1.979 1.969 2.018 1.969 2.009 125,937 1.9813 -0.99%
2016-01-25 0 2.030 2.030 2.060 2.030 2.070 152,000 310,000 2.0395 1.999 1.999 2.028 1.999 2.038 154,375 2.0081 -0.49%
2016-01-22 0 2.040 2.010 2.040 1.980 2.070 682,500 1,376,975 2.0175 2.009 1.979 2.009 1.950 2.038 693,164 1.9865 2.51%
2016-01-21 0 1.990 1.990 2.000 1.980 2.050 534,643 1,064,999 1.9920 1.959 1.959 1.969 1.950 2.018 542,997 1.9613 0.51%
2016-01-20 0 1.980 1.980 2.030 1.980 2.050 730,000 1,468,080 2.0111 1.950 1.950 1.999 1.950 2.018 741,406 1.9801 -3.41%
2016-01-19 0 2.050 2.050 2.060 2.020 2.070 1,168,000 2,386,640 2.0434 2.018 2.018 2.028 1.989 2.038 1,186,250 2.0119 0.49%
2016-01-18 0 2.040 2.040 2.050 2.010 2.090 948,000 1,960,400 2.0679 2.009 2.009 2.018 1.979 2.058 962,812 2.0361 -1.45%
2016-01-15 0 2.070 2.070 2.080 2.060 2.100 316,000 658,880 2.0851 2.038 2.038 2.048 2.028 2.068 320,937 2.0530 0.00%
2016-01-14 0 2.070 2.070 2.100 1.980 2.080 464,000 943,000 2.0323 2.038 2.038 2.068 1.950 2.048 471,250 2.0011 -1.43%
2016-01-13 0 2.100 2.100 2.120 2.030 2.180 464,000 982,280 2.1170 2.068 2.068 2.087 1.999 2.146 471,250 2.0844 5.53%
2016-01-12 0 1.990 1.990 2.050 1.990 2.130 384,000 782,920 2.0389 1.959 1.959 2.018 1.959 2.097 390,000 2.0075 -2.45%
2016-01-11 0 2.040 2.040 2.050 2.030 2.130 412,000 856,520 2.0789 2.009 2.009 2.018 1.999 2.097 418,437 2.0469 -4.23%
2016-01-08 0 2.130 2.130 2.160 2.110 2.180 764,000 1,649,400 2.1589 2.097 2.097 2.127 2.078 2.146 775,937 2.1257 -1.84%
2016-01-07 0 2.170 2.170 2.200 2.140 2.210 1,036,000 2,251,360 2.1731 2.137 2.137 2.166 2.107 2.176 1,052,187 2.1397 -1.36%
2016-01-06 0 2.200 2.200 2.250 2.200 2.230 68,000 149,960 2.2053 2.166 2.166 2.215 2.166 2.196 69,062 2.1714 0.46%
2016-01-05 0 2.190 2.190 2.240 2.190 2.230 296,000 656,360 2.2174 2.156 2.156 2.206 2.156 2.196 300,625 2.1833 -1.35%
2016-01-04 0 2.220 2.220 2.270 2.220 2.300 3,916,000 8,895,200 2.2715 2.186 2.186 2.235 2.186 2.265 3,977,187 2.2366 -1.77%
2015-12-31 0 2.260 2.250 2.300 2.260 2.300 60,000 137,160 2.2860 2.225 2.215 2.265 2.225 2.265 60,937 2.2508 -0.44%
2015-12-30 0 2.270 2.270 2.290 2.270 2.310 30,000 68,300 2.2767 2.235 2.235 2.255 2.235 2.274 30,469 2.2416 0.00%
2015-12-29 0 2.270 2.260 2.300 2.260 2.280 124,000 281,040 2.2665 2.235 2.225 2.265 2.225 2.245 125,937 2.2316 0.44%
2015-12-28 0 2.260 2.260 2.290 2.260 2.280 192,000 435,520 2.2683 2.225 2.225 2.255 2.225 2.245 195,000 2.2334 -0.88%
2015-12-24 0 2.280 2.270 2.300 2.270 2.290 40,000 91,240 2.2810 2.245 2.235 2.265 2.235 2.255 40,625 2.2459 -0.44%
2015-12-23 0 2.290 2.290 2.300 2.290 2.400 260,000 599,960 2.3075 2.255 2.255 2.265 2.255 2.363 264,062 2.2720 2.69%
2015-12-22 0 2.230 2.230 2.250 2.220 2.250 132,000 294,560 2.2315 2.196 2.196 2.215 2.186 2.215 134,062 2.1972 0.45%
2015-12-21 0 2.220 2.240 2.260 2.220 2.280 60,000 134,800 2.2467 2.186 2.206 2.225 2.186 2.245 60,937 2.2121 -0.89%
2015-12-18 0 2.240 2.240 2.260 2.230 2.250 128,000 286,920 2.2416 2.206 2.206 2.225 2.196 2.215 130,000 2.2071 -0.88%
2015-12-17 0 2.260 2.250 2.270 2.200 2.270 864,000 1,942,480 2.2482 2.225 2.215 2.235 2.166 2.235 877,500 2.2137 -0.44%
2015-12-16 0 2.270 2.240 2.280 2.220 2.270 856,000 1,923,720 2.2473 2.235 2.206 2.245 2.186 2.235 869,375 2.2128 2.71%
2015-12-15 0 2.210 2.210 2.240 2.210 2.220 68,000 150,760 2.2171 2.176 2.176 2.206 2.176 2.186 69,062 2.1830 -0.45%
2015-12-14 0 2.220 2.210 2.220 2.160 2.230 603,000 1,316,040 2.1825 2.186 2.176 2.186 2.127 2.196 612,422 2.1489 -0.45%
2015-12-11 0 2.230 2.230 2.250 2.200 2.290 924,000 2,062,960 2.2326 2.196 2.196 2.215 2.166 2.255 938,437 2.1983 -2.62%
2015-12-10 0 2.290 2.290 2.310 2.290 2.310 184,000 423,840 2.3035 2.255 2.255 2.274 2.255 2.274 186,875 2.2680 -0.87%
2015-12-09 0 2.310 2.310 2.350 2.310 2.350 564,000 1,314,804 2.3312 2.274 2.274 2.314 2.274 2.314 572,812 2.2953 0.00%
2015-12-08 0 2.310 2.310 2.340 2.300 2.350 352,000 813,834 2.3120 2.274 2.274 2.304 2.265 2.314 357,500 2.2765 -0.43%
2015-12-07 0 2.320 2.320 2.340 2.310 2.330 100,000 232,640 2.3264 2.284 2.284 2.304 2.274 2.294 101,562 2.2906 0.00%
2015-12-04 0 2.320 2.320 2.360 2.320 2.350 444,800 1,041,808 2.3422 2.284 2.284 2.324 2.284 2.314 451,750 2.3062 -1.28%
2015-12-03 0 2.350 2.350 2.370 2.350 2.390 2,048,000 4,851,480 2.3689 2.314 2.314 2.334 2.314 2.353 2,080,000 2.3324 0.00%
2015-12-02 0 2.350 2.350 2.360 2.300 2.360 2,276,000 5,335,440 2.3442 2.314 2.314 2.324 2.265 2.324 2,311,562 2.3082 2.62%
2015-12-01 0 2.290 2.290 2.310 2.280 2.360 3,068,000 7,116,400 2.3196 2.255 2.255 2.274 2.245 2.324 3,115,937 2.2839 -1.29%
2015-11-30 0 2.320 2.290 2.320 2.210 2.320 3,194,000 7,320,400 2.2919 2.284 2.255 2.284 2.176 2.284 3,243,906 2.2567 5.94%
2015-11-27 0 2.190 2.190 2.200 2.180 2.280 2,120,000 4,701,860 2.2179 2.156 2.156 2.166 2.146 2.245 2,153,125 2.1837 0.46%
2015-11-26 0 2.180 2.180 2.210 2.160 2.240 1,410,000 3,128,940 2.2191 2.146 2.146 2.176 2.127 2.206 1,432,031 2.1850 0.93%
2015-11-25 0 2.160 2.150 2.170 2.130 2.190 1,042,000 2,246,980 2.1564 2.127 2.117 2.137 2.097 2.156 1,058,281 2.1232 1.41%
2015-11-24 0 2.130 2.130 2.140 2.120 2.150 1,232,000 2,625,700 2.1313 2.097 2.097 2.107 2.087 2.117 1,251,250 2.0985 0.95%
2015-11-23 0 2.110 2.110 2.120 2.110 2.160 303,100 643,270 2.1223 2.078 2.078 2.087 2.078 2.127 307,836 2.0897 -0.47%
2015-11-20 0 2.120 2.110 2.120 2.100 2.120 660,000 1,392,700 2.1102 2.087 2.078 2.087 2.068 2.087 670,312 2.0777 0.95%
2015-11-19 0 2.100 2.100 2.120 2.090 2.120 141,200 296,796 2.1020 2.068 2.068 2.087 2.058 2.087 143,406 2.0696 0.48%
2015-11-18 0 2.090 2.090 2.100 2.080 2.130 716,000 1,495,360 2.0885 2.058 2.058 2.068 2.048 2.097 727,187 2.0564 0.48%
2015-11-17 0 2.080 2.080 2.110 2.070 2.080 34,000 70,460 2.0724 2.048 2.048 2.078 2.038 2.048 34,531 2.0405 0.48%
2015-11-16 0 2.070 2.070 2.090 2.040 2.080 820,000 1,692,120 2.0636 2.038 2.038 2.058 2.009 2.048 832,812 2.0318 -0.48%
2015-11-13 0 2.080 2.080 2.100 2.060 2.080 160,000 332,480 2.0780 2.048 2.048 2.068 2.028 2.048 162,500 2.0460 -1.42%
2015-11-12 0 2.110 2.110 2.160 2.100 2.160 240,000 511,960 2.1332 2.078 2.078 2.127 2.068 2.127 243,750 2.1003 -0.47%
2015-11-11 0 2.120 2.120 2.130 2.100 2.140 100,000 211,880 2.1188 2.087 2.087 2.097 2.068 2.107 101,562 2.0862 0.95%
2015-11-10 0 2.100 2.100 2.130 2.080 2.140 388,000 818,360 2.1092 2.068 2.068 2.097 2.048 2.107 394,062 2.0767 -0.94%
2015-11-09 0 2.120 2.100 2.150 2.100 2.160 440,000 940,560 2.1376 2.087 2.068 2.117 2.068 2.127 446,875 2.1047 0.95%
2015-11-06 0 2.100 2.090 2.130 2.040 2.130 308,000 641,600 2.0831 2.068 2.058 2.097 2.009 2.097 312,812 2.0511 1.94%
2015-11-05 0 2.060 2.050 2.080 2.050 2.100 597,700 1,242,271 2.0784 2.028 2.018 2.048 2.018 2.068 607,039 2.0464 -0.96%
2015-11-04 0 2.080 2.080 2.110 2.010 2.110 213,700 445,565 2.0850 2.048 2.048 2.078 1.979 2.078 217,039 2.0529 -0.48%
2015-11-03 0 2.090 2.070 2.100 2.060 2.100 216,000 449,160 2.0794 2.058 2.038 2.068 2.028 2.068 219,375 2.0475 0.97%
2015-11-02 0 2.070 2.040 2.080 2.040 2.080 284,000 582,280 2.0503 2.038 2.009 2.048 2.009 2.048 288,437 2.0187 0.00%
2015-10-30 0 2.070 2.050 2.070 2.070 2.080 24,000 49,800 2.0750 2.038 2.018 2.038 2.038 2.048 24,375 2.0431 -0.48%
2015-10-29 0 2.080 2.060 2.090 2.050 2.090 964,000 1,984,120 2.0582 2.048 2.028 2.058 2.018 2.058 979,062 2.0266 1.46%
2015-10-28 0 2.050 2.050 2.060 2.030 2.090 792,000 1,632,520 2.0613 2.018 2.018 2.028 1.999 2.058 804,375 2.0296 -1.44%
2015-10-27 0 2.080 2.080 2.100 2.080 2.110 740,000 1,552,880 2.0985 2.048 2.048 2.068 2.048 2.078 751,562 2.0662 -0.95%
2015-10-26 0 2.100 2.090 2.140 2.090 2.140 1,198,000 2,533,980 2.1152 2.068 2.058 2.107 2.058 2.107 1,216,719 2.0826 -1.41%
2015-10-23 0 2.130 2.130 2.140 2.130 2.180 468,000 1,005,840 2.1492 2.097 2.097 2.107 2.097 2.146 475,312 2.1162 -0.93%
2015-10-22 0 2.150 2.140 2.180 2.110 2.180 440,000 945,200 2.1482 2.117 2.107 2.146 2.078 2.146 446,875 2.1151 0.47%
2015-10-20 0 2.140 2.140 2.150 2.130 2.200 1,276,000 2,739,900 2.1473 2.107 2.107 2.117 2.097 2.166 1,295,937 2.1142 -2.28%
2015-10-19 0 2.190 2.160 2.190 2.150 2.200 396,000 858,920 2.1690 2.156 2.127 2.156 2.117 2.166 402,187 2.1356 1.39%
2015-10-16 0 2.160 2.150 2.170 2.140 2.180 228,000 493,880 2.1661 2.127 2.117 2.137 2.107 2.146 231,562 2.1328 -0.46%
2015-10-15 0 2.170 2.150 2.170 2.120 2.180 654,000 1,399,900 2.1405 2.137 2.117 2.137 2.087 2.146 664,219 2.1076 1.88%
2015-10-14 0 2.130 2.130 2.140 2.110 2.160 1,136,000 2,412,404 2.1236 2.097 2.097 2.107 2.078 2.127 1,153,750 2.0909 0.00%
2015-10-13 0 2.130 2.110 2.130 2.080 2.140 275,000 577,620 2.1004 2.097 2.078 2.097 2.048 2.107 279,297 2.0681 0.47%
2015-10-12 0 2.120 2.120 2.150 2.080 2.150 876,000 1,859,770 2.1230 2.087 2.087 2.117 2.048 2.117 889,687 2.0904 2.42%
2015-10-09 0 2.070 2.070 2.090 2.070 2.140 724,000 1,517,880 2.0965 2.038 2.038 2.058 2.038 2.107 735,312 2.0643 0.00%
2015-10-08 0 2.070 2.070 2.090 2.040 2.090 460,000 948,180 2.0613 2.038 2.038 2.058 2.009 2.058 467,187 2.0295 -1.43%
2015-10-07 0 2.100 2.060 2.100 2.000 2.100 3,420,000 6,963,760 2.0362 2.068 2.028 2.068 1.969 2.068 3,473,437 2.0049 4.48%
2015-10-06 0 2.010 2.000 2.020 1.970 2.020 1,340,000 2,688,125 2.0061 1.979 1.969 1.989 1.940 1.989 1,360,937 1.9752 0.00%
2015-10-05 0 2.010 2.000 2.020 1.980 2.040 1,808,000 3,642,840 2.0148 1.979 1.969 1.989 1.950 2.009 1,836,250 1.9838 -0.50%
2015-10-02 0 2.020 2.000 2.020 1.930 2.020 836,000 1,660,040 1.9857 1.989 1.969 1.989 1.900 1.989 849,062 1.9551 3.59%
2015-09-30 0 1.950 1.930 1.970 1.900 1.970 836,000 1,613,800 1.9304 1.920 1.900 1.940 1.871 1.940 849,062 1.9007 1.04%
2015-09-29 0 1.930 1.930 1.950 1.910 1.980 479,000 929,610 1.9407 1.900 1.900 1.920 1.881 1.950 486,484 1.9109 -2.53%
2015-09-25 0 1.980 1.970 1.980 1.960 1.990 224,000 442,880 1.9771 1.950 1.940 1.950 1.930 1.959 227,500 1.9467 -0.50%
2015-09-24 0 1.990 1.980 1.990 1.950 2.000 1,272,000 2,524,542 1.9847 1.959 1.950 1.959 1.920 1.969 1,291,875 1.9542 1.02%
2015-09-23 0 1.970 1.970 1.980 1.910 2.030 804,000 1,592,200 1.9803 1.940 1.940 1.950 1.881 1.999 816,562 1.9499 -2.48%
2015-09-22 0 2.020 2.000 2.020 2.000 2.070 1,810,000 3,644,720 2.0137 1.989 1.969 1.989 1.969 2.038 1,838,281 1.9827 -0.49%
2015-09-21 0 2.030 2.020 2.030 2.020 2.080 755,496 1,533,086 2.0292 1.999 1.989 1.999 1.989 2.048 767,301 1.9980 -4.25%
2015-09-18 0 2.120 2.060 2.120 2.060 2.150 344,000 724,480 2.1060 2.087 2.028 2.087 2.028 2.117 349,375 2.0736 0.95%
2015-09-17 0 2.100 2.070 2.100 2.050 2.100 232,000 482,120 2.0781 2.068 2.038 2.068 2.018 2.068 235,625 2.0461 -0.47%
2015-09-16 0 2.110 2.110 2.140 2.050 2.140 780,000 1,639,124 2.1014 2.078 2.078 2.107 2.018 2.107 792,187 2.0691 -0.94%
2015-09-15 0 2.130 2.100 2.130 2.080 2.140 472,000 991,880 2.1014 2.097 2.068 2.097 2.048 2.107 479,375 2.0691 0.47%
2015-09-14 0 2.120 2.100 2.130 2.020 2.130 489,600 1,023,536 2.0906 2.087 2.068 2.097 1.989 2.097 497,250 2.0584 2.91%
2015-09-11 0 2.140 2.100 2.140 2.090 2.150 264,000 557,520 2.1118 2.028 1.990 2.028 1.981 2.038 278,538 2.0016 2.39%
2015-09-10 0 2.090 2.090 2.130 2.090 2.130 184,000 388,480 2.1113 1.981 1.981 2.019 1.981 2.019 194,132 2.0011 -2.34%
2015-09-09 0 2.140 2.130 2.170 2.120 2.170 220,000 473,080 2.1504 2.028 2.019 2.057 2.009 2.057 232,115 2.0381 0.94%
2015-09-08 0 2.120 2.100 2.110 2.040 2.120 619,200 1,295,624 2.0924 2.009 1.990 2.000 1.934 2.009 653,297 1.9832 2.42%
2015-09-07 0 2.070 2.020 2.030 2.020 2.100 5,912,000 12,298,000 2.0802 1.962 1.915 1.924 1.915 1.990 6,237,555 1.9716 1.97%
2015-09-04 0 2.030 2.030 2.090 2.030 2.110 528,000 1,085,320 2.0555 1.924 1.924 1.981 1.924 2.000 557,075 1.9482 -2.40%
2015-09-02 0 2.080 2.080 2.120 2.080 2.140 2,580,000 5,457,800 2.1154 1.971 1.971 2.009 1.971 2.028 2,722,072 2.0050 -4.59%
2015-09-01 0 2.180 2.160 2.180 2.100 2.190 528,000 1,140,000 2.1591 2.066 2.047 2.066 1.990 2.076 557,075 2.0464 2.83%
2015-08-31 0 2.120 2.130 2.150 2.070 2.150 768,000 1,624,160 2.1148 2.009 2.019 2.038 1.962 2.038 810,291 2.0044 1.44%
2015-08-28 0 2.090 2.090 2.110 2.060 2.110 1,440,000 3,021,840 2.0985 1.981 1.981 2.000 1.952 2.000 1,519,296 1.9890 0.00%
2015-08-27 0 2.090 2.050 2.110 2.000 2.140 1,372,000 2,870,800 2.0924 1.981 1.943 2.000 1.896 2.028 1,447,552 1.9832 0.97%
2015-08-26 0 2.070 2.040 2.070 2.010 2.090 468,000 962,640 2.0569 1.962 1.934 1.962 1.905 1.981 493,771 1.9496 -0.48%
2015-08-25 0 2.080 2.060 2.090 2.000 2.100 2,328,000 4,774,120 2.0507 1.971 1.952 1.981 1.896 1.990 2,456,195 1.9437 -0.95%
2015-08-24 0 2.100 2.130 2.150 1.980 2.150 1,050,000 2,164,440 2.0614 1.990 2.019 2.038 1.877 2.038 1,107,820 1.9538 -4.11%
2015-08-21 0 2.190 2.180 2.190 2.100 2.220 3,800,000 8,264,053 2.1748 2.076 2.066 2.076 1.990 2.104 4,009,254 2.0612 1.86%
2015-08-20 0 2.150 2.110 2.150 2.090 2.180 908,000 1,932,520 2.1283 2.038 2.000 2.038 1.981 2.066 958,001 2.0172 -1.38%
2015-08-19 0 2.180 2.120 2.180 1.900 2.290 712,000 1,544,240 2.1689 2.066 2.009 2.066 1.801 2.170 751,208 2.0557 -1.80%
2015-08-18 0 2.220 2.180 2.240 2.180 2.220 404,000 886,200 2.1936 2.104 2.066 2.123 2.066 2.104 426,247 2.0791 0.45%
2015-08-17 0 2.210 2.200 2.210 2.190 2.270 564,000 1,241,200 2.2007 2.095 2.085 2.095 2.076 2.152 595,058 2.0858 -1.34%
2015-08-14 0 2.240 2.200 2.240 2.200 2.260 362,000 804,420 2.2222 2.123 2.085 2.123 2.085 2.142 381,934 2.1062 1.36%
2015-08-13 0 2.210 2.210 2.240 2.190 2.290 1,324,000 2,944,280 2.2238 2.095 2.095 2.123 2.076 2.170 1,396,908 2.1077 -2.64%
2015-08-12 0 2.270 2.270 2.280 2.250 2.290 683,727 1,555,300 2.2747 2.152 2.152 2.161 2.133 2.170 721,378 2.1560 -0.87%
2015-08-11 0 2.290 2.290 2.320 2.280 2.310 204,000 468,720 2.2976 2.170 2.170 2.199 2.161 2.189 215,234 2.1777 0.88%
2015-08-10 0 2.270 2.270 2.310 2.250 2.340 392,000 896,360 2.2866 2.152 2.152 2.189 2.133 2.218 413,586 2.1673 -1.30%
2015-08-07 0 2.300 2.270 2.320 2.200 2.320 412,000 931,920 2.2619 2.180 2.152 2.199 2.085 2.199 434,687 2.1439 2.68%
2015-08-06 0 2.240 2.240 2.300 2.220 2.300 176,000 395,420 2.2467 2.123 2.123 2.180 2.104 2.180 185,692 2.1294 -0.44%
2015-08-05 0 2.250 2.250 2.320 2.230 2.320 448,000 1,009,320 2.2529 2.133 2.133 2.199 2.114 2.199 472,670 2.1354 -1.75%
2015-08-04 0 2.290 2.290 2.320 2.260 2.330 468,000 1,067,040 2.2800 2.170 2.170 2.199 2.142 2.208 493,771 2.1610 0.00%
2015-08-03 0 2.290 2.270 2.290 2.250 2.360 360,000 825,520 2.2931 2.170 2.152 2.170 2.133 2.237 379,824 2.1734 -2.97%
2015-07-31 0 2.360 2.350 2.360 2.270 2.380 396,000 927,000 2.3409 2.237 2.227 2.237 2.152 2.256 417,806 2.2187 1.72%
2015-07-30 0 2.320 2.310 2.330 2.290 2.330 162,000 374,920 2.3143 2.199 2.189 2.208 2.170 2.208 170,921 2.1935 1.75%
2015-07-29 0 2.280 2.280 2.320 2.250 2.330 600,000 1,368,180 2.2803 2.161 2.161 2.199 2.133 2.208 633,040 2.1613 0.00%
2015-07-28 0 2.280 2.280 2.290 2.230 2.310 352,000 794,080 2.2559 2.161 2.161 2.170 2.114 2.189 371,383 2.1382 0.88%
2015-07-27 0 2.260 2.240 2.260 2.230 2.330 1,480,000 3,395,320 2.2941 2.142 2.123 2.142 2.114 2.208 1,561,499 2.1744 -4.24%
2015-07-24 0 2.360 2.360 2.370 2.320 2.370 528,000 1,240,780 2.3500 2.237 2.237 2.246 2.199 2.246 557,075 2.2273 0.43%
2015-07-23 0 2.350 2.350 2.370 2.300 2.430 862,000 2,041,680 2.3685 2.227 2.227 2.246 2.180 2.303 909,468 2.2449 0.00%
2015-07-22 0 2.350 2.320 2.350 2.250 2.350 952,000 2,196,840 2.3076 2.227 2.199 2.227 2.133 2.227 1,004,424 2.1872 1.29%
2015-07-21 0 2.320 2.270 2.320 2.240 2.330 368,000 838,680 2.2790 2.199 2.152 2.199 2.123 2.208 388,265 2.1601 -0.43%
2015-07-20 0 2.330 2.270 2.330 2.230 2.330 485,824 1,118,744 2.3028 2.208 2.152 2.208 2.114 2.208 512,577 2.1826 0.87%
2015-07-17 0 2.310 2.300 2.320 2.190 2.330 433,036 998,169 2.3050 2.189 2.180 2.199 2.076 2.208 456,882 2.1847 0.43%
2015-07-16 0 2.300 2.270 2.300 2.140 2.340 1,524,000 3,411,237 2.2383 2.180 2.152 2.180 2.028 2.218 1,607,922 2.1215 2.22%
2015-07-15 0 2.250 2.220 2.250 2.160 2.260 1,708,000 3,805,400 2.2280 2.133 2.104 2.133 2.047 2.142 1,802,054 2.1117 0.45%
2015-07-14 0 2.240 2.240 2.260 2.200 2.490 5,888,000 13,390,040 2.2741 2.123 2.123 2.142 2.085 2.360 6,212,233 2.1554 -7.44%
2015-07-13 0 2.420 2.380 2.430 2.210 2.440 3,992,000 9,455,700 2.3687 2.294 2.256 2.303 2.095 2.313 4,211,826 2.2450 7.56%
2015-07-10 0 2.250 2.220 2.250 2.080 2.260 3,260,000 7,195,720 2.2073 2.133 2.104 2.133 1.971 2.142 3,439,518 2.0921 5.63%
2015-07-09 0 2.130 2.100 2.130 1.870 2.140 7,116,000 14,349,604 2.0165 2.019 1.990 2.019 1.772 2.028 7,507,855 1.9113 12.11%
2015-07-08 0 1.900 1.890 1.900 1.600 1.950 12,478,298 21,876,711 1.7532 1.801 1.791 1.801 1.516 1.848 13,165,437 1.6617 -1.55%
2015-07-07 0 1.930 1.920 1.950 1.910 2.180 3,740,000 7,527,640 2.0127 1.829 1.820 1.848 1.810 2.066 3,945,950 1.9077 -8.53%
2015-07-06 0 2.110 2.090 2.120 1.750 2.450 7,712,000 16,437,840 2.1315 2.000 1.981 2.009 1.659 2.322 8,136,675 2.0202 -13.88%
2015-07-03 0 2.450 2.450 2.480 2.420 2.540 2,324,000 5,712,760 2.4582 2.322 2.322 2.351 2.294 2.407 2,451,975 2.3299 -2.78%
2015-07-02 0 2.520 2.510 2.530 2.450 2.580 2,684,000 6,796,120 2.5321 2.388 2.379 2.398 2.322 2.445 2,831,799 2.3999 0.00%
2015-06-30 0 2.520 2.510 2.530 2.330 2.700 4,378,000 10,703,380 2.4448 2.388 2.379 2.398 2.208 2.559 4,619,082 2.3172 5.00%
2015-06-29 0 2.400 2.390 2.400 2.360 2.420 4,146,000 9,913,400 2.3911 2.275 2.265 2.275 2.237 2.294 4,374,307 2.2663 -0.41%
2015-06-26 0 2.410 2.400 2.420 2.380 2.440 1,488,000 3,586,640 2.4104 2.284 2.275 2.294 2.256 2.313 1,569,939 2.2846 -0.41%
2015-06-25 0 2.420 2.400 2.420 2.360 2.500 2,870,000 6,974,660 2.4302 2.294 2.275 2.294 2.237 2.370 3,028,042 2.3034 1.26%
2015-06-24 0 2.390 2.390 2.400 2.330 2.410 936,096 2,231,700 2.3841 2.265 2.265 2.275 2.208 2.284 987,644 2.2596 0.42%
2015-06-23 0 2.380 2.370 2.380 2.350 2.390 456,000 1,082,560 2.3740 2.256 2.246 2.256 2.227 2.265 481,110 2.2501 0.42%
2015-06-22 0 2.370 2.370 2.400 2.360 2.400 796,000 1,891,420 2.3762 2.246 2.246 2.275 2.237 2.275 839,833 2.2521 0.00%
2015-06-19 0 2.370 2.370 2.380 2.360 2.390 352,000 836,060 2.3752 2.246 2.246 2.256 2.237 2.265 371,383 2.2512 -0.42%
2015-06-18 0 2.380 2.380 2.400 2.360 2.390 408,000 970,780 2.3794 2.256 2.256 2.275 2.237 2.265 430,467 2.2552 0.00%
2015-06-17 0 2.380 2.370 2.390 2.350 2.450 520,000 1,236,280 2.3775 2.256 2.246 2.265 2.227 2.322 548,635 2.2534 0.42%
2015-06-16 0 2.370 2.370 2.380 2.350 2.400 1,404,000 3,341,480 2.3800 2.246 2.246 2.256 2.227 2.275 1,481,314 2.2558 0.00%
2015-06-15 0 2.370 2.330 2.380 2.330 2.400 326,000 770,140 2.3624 2.246 2.208 2.256 2.208 2.275 343,952 2.2391 -1.25%
2015-06-12 0 2.400 2.360 2.400 2.360 2.400 750,000 1,786,980 2.3826 2.275 2.237 2.275 2.237 2.275 791,300 2.2583 3.00%
2015-06-11 0 2.330 2.310 2.340 2.290 2.400 456,000 1,071,360 2.3495 2.208 2.189 2.218 2.170 2.275 481,110 2.2268 -0.85%
2015-06-10 0 2.350 2.320 2.380 2.350 2.440 548,000 1,299,300 2.3710 2.227 2.199 2.256 2.227 2.313 578,177 2.2472 0.00%
2015-06-09 0 2.350 2.330 2.350 2.310 2.420 2,220,000 5,194,520 2.3399 2.227 2.208 2.227 2.189 2.294 2,342,248 2.2177 -3.29%
2015-06-08 0 2.430 2.430 2.440 2.390 2.450 1,296,000 3,142,640 2.4249 2.303 2.303 2.313 2.265 2.322 1,367,367 2.2983 0.83%
2015-06-05 0 2.410 2.390 2.410 2.280 2.430 2,168,000 5,166,120 2.3829 2.284 2.265 2.284 2.161 2.303 2,287,385 2.2585 4.78%
2015-06-04 0 2.300 2.280 2.300 2.240 2.310 2,138,000 4,875,060 2.2802 2.180 2.161 2.180 2.123 2.189 2,255,733 2.1612 2.68%
2015-06-03 0 2.240 2.240 2.260 2.230 2.300 1,756,000 3,946,320 2.2473 2.123 2.123 2.142 2.114 2.180 1,852,697 2.1300 -1.75%
2015-06-02 0 2.280 2.250 2.280 2.250 2.310 1,080,000 2,459,640 2.2774 2.161 2.133 2.161 2.133 2.189 1,139,472 2.1586 0.44%
2015-06-01 0 2.270 2.250 2.280 2.200 2.300 2,436,000 5,450,200 2.2374 2.152 2.133 2.161 2.085 2.180 2,570,143 2.1206 -0.87%
2015-05-29 0 2.390 2.390 2.410 2.360 2.470 2,814,000 6,825,588 2.4256 2.170 2.170 2.189 2.143 2.243 3,098,607 2.2028 -3.24%
2015-05-28 0 2.470 2.450 2.470 2.430 2.530 3,764,000 9,344,140 2.4825 2.243 2.225 2.243 2.207 2.298 4,144,689 2.2545 0.41%
2015-05-27 0 2.460 2.450 2.460 2.300 2.470 2,008,000 4,886,760 2.4336 2.234 2.225 2.234 2.089 2.243 2,211,088 2.2101 4.68%
2015-05-26 0 2.350 2.350 2.360 2.280 2.400 1,714,000 4,025,900 2.3488 2.134 2.134 2.143 2.071 2.180 1,887,353 2.1331 -0.84%
2015-05-22 0 2.370 2.350 2.380 2.340 2.400 948,000 2,248,120 2.3714 2.152 2.134 2.161 2.125 2.180 1,043,880 2.1536 -1.25%
2015-05-21 0 2.400 2.390 2.400 2.310 2.400 1,500,000 3,554,000 2.3693 2.180 2.170 2.180 2.098 2.180 1,651,709 2.1517 3.00%
2015-05-20 0 2.330 2.310 2.330 2.290 2.360 1,016,000 2,368,240 2.3309 2.116 2.098 2.116 2.080 2.143 1,118,758 2.1168 0.87%
2015-05-19 0 2.310 2.310 2.330 2.200 2.350 2,896,000 6,560,720 2.2654 2.098 2.098 2.116 1.998 2.134 3,188,900 2.0574 4.05%
2015-05-18 0 2.220 2.220 2.240 2.200 2.270 1,984,000 4,427,440 2.2316 2.016 2.016 2.034 1.998 2.062 2,184,661 2.0266 -1.33%
2015-05-15 0 2.250 2.250 2.270 2.210 2.300 1,078,000 2,428,240 2.2525 2.043 2.043 2.062 2.007 2.089 1,187,028 2.0456 0.90%
2015-05-14 0 2.230 2.210 2.230 2.160 2.240 1,248,000 2,745,740 2.2001 2.025 2.007 2.025 1.962 2.034 1,374,222 1.9980 0.90%
2015-05-13 0 2.210 2.200 2.210 2.180 2.260 848,000 1,871,040 2.2064 2.007 1.998 2.007 1.980 2.052 933,766 2.0038 -0.45%
2015-05-12 0 2.220 2.190 2.220 2.200 2.270 1,856,000 4,112,440 2.2158 2.016 1.989 2.016 1.998 2.062 2,043,715 2.0122 -1.33%
2015-05-11 0 2.250 2.250 2.270 2.240 2.340 2,188,000 4,999,460 2.2849 2.043 2.043 2.062 2.034 2.125 2,409,293 2.0751 -1.32%
2015-05-08 0 2.280 2.270 2.310 2.180 2.310 2,108,000 4,733,000 2.2453 2.071 2.062 2.098 1.980 2.098 2,321,202 2.0390 2.70%
2015-05-07 0 2.220 2.180 2.220 2.150 2.240 2,680,000 5,890,880 2.1981 2.016 1.980 2.016 1.953 2.034 2,951,054 1.9962 -2.63%
2015-05-06 0 2.280 2.260 2.280 2.260 2.340 1,360,000 3,107,480 2.2849 2.071 2.052 2.071 2.052 2.125 1,497,550 2.0750 -0.44%
2015-05-05 0 2.290 2.290 2.300 2.240 2.350 2,016,000 4,601,040 2.2823 2.080 2.080 2.089 2.034 2.134 2,219,897 2.0726 -1.72%
2015-05-04 0 2.330 2.330 2.340 2.310 2.400 2,658,000 6,281,140 2.3631 2.116 2.116 2.125 2.098 2.180 2,926,829 2.1461 1.30%
2015-04-30 0 2.300 2.300 2.330 2.210 2.340 3,610,000 8,303,740 2.3002 2.089 2.089 2.116 2.007 2.125 3,975,114 2.0889 2.22%
2015-04-29 0 2.250 2.240 2.250 2.120 2.250 5,318,000 11,570,860 2.1758 2.043 2.034 2.043 1.925 2.043 5,855,860 1.9759 6.64%
2015-04-28 0 2.110 2.090 2.110 2.090 2.180 2,572,000 5,471,080 2.1272 1.916 1.898 1.916 1.898 1.980 2,832,131 1.9318 1.93%
2015-04-27 0 2.070 2.060 2.070 1.970 2.080 5,976,000 12,171,840 2.0368 1.880 1.871 1.880 1.789 1.889 6,580,410 1.8497 4.55%
2015-04-24 0 1.980 1.960 1.980 1.940 1.980 2,568,000 5,036,000 1.9611 1.798 1.780 1.798 1.762 1.798 2,827,726 1.7809 1.02%
2015-04-23 0 1.960 1.950 1.960 1.950 1.980 1,614,000 3,166,160 1.9617 1.780 1.771 1.780 1.771 1.798 1,777,239 1.7815 1.03%
2015-04-22 0 1.940 1.930 1.950 1.910 1.980 7,022,000 13,603,360 1.9372 1.762 1.753 1.771 1.735 1.798 7,732,202 1.7593 -0.51%
2015-04-21 0 1.950 1.950 1.960 1.940 1.960 1,464,000 2,852,400 1.9484 1.771 1.771 1.780 1.762 1.780 1,612,068 1.7694 1.04%
2015-04-20 0 1.930 1.920 1.930 1.890 1.970 2,860,000 5,519,200 1.9298 1.753 1.744 1.753 1.716 1.789 3,149,259 1.7525 -2.03%
2015-04-17 0 1.970 1.970 1.990 1.960 2.020 1,380,000 2,730,760 1.9788 1.789 1.789 1.807 1.780 1.834 1,519,573 1.7971 -2.48%
2015-04-16 0 2.020 2.000 2.020 1.980 2.020 2,576,000 5,152,400 2.0002 1.834 1.816 1.834 1.798 1.834 2,836,535 1.8164 2.54%
2015-04-15 0 1.970 1.970 1.980 1.900 2.030 4,097,500 8,100,590 1.9770 1.789 1.789 1.798 1.725 1.844 4,511,919 1.7954 -1.99%
2015-04-14 0 2.010 2.000 2.010 1.990 2.070 3,834,000 7,767,100 2.0258 1.825 1.816 1.825 1.807 1.880 4,221,769 1.8398 -0.50%
2015-04-13 0 2.020 2.000 2.020 1.970 2.030 6,536,000 13,165,100 2.0142 1.834 1.816 1.834 1.789 1.844 7,197,048 1.8292 3.59%
2015-04-10 0 1.950 1.920 1.950 1.880 1.970 3,298,000 6,326,400 1.9183 1.771 1.744 1.771 1.707 1.789 3,631,558 1.7421 1.56%
2015-04-09 0 1.920 1.920 1.940 1.890 2.000 8,906,000 17,311,140 1.9438 1.744 1.744 1.762 1.716 1.816 9,806,749 1.7652 2.67%
2015-04-08 0 1.870 1.870 1.880 1.780 1.880 14,139,300 25,662,159 1.8150 1.698 1.698 1.707 1.617 1.707 15,569,342 1.6482 6.25%
2015-04-02 0 1.760 1.750 1.760 1.740 1.780 1,116,000 1,960,800 1.7570 1.598 1.589 1.598 1.580 1.617 1,228,872 1.5956 -0.56%
2015-04-01 0 1.770 1.760 1.780 1.740 1.780 2,424,000 4,255,120 1.7554 1.607 1.598 1.617 1.580 1.617 2,669,162 1.5942 0.57%
2015-03-31 0 1.760 1.740 1.760 1.730 1.800 1,904,000 3,337,300 1.7528 1.598 1.580 1.598 1.571 1.635 2,096,570 1.5918 -1.12%
2015-03-30 0 1.780 1.770 1.780 1.770 1.810 3,750,000 6,694,220 1.7851 1.617 1.607 1.617 1.607 1.644 4,129,273 1.6212 -0.56%
2015-03-27 0 1.790 1.790 1.800 1.750 1.870 13,926,000 25,098,480 1.8023 1.626 1.626 1.635 1.589 1.698 15,334,469 1.6367 8.48%
2015-03-26 0 1.650 1.610 1.640 1.560 1.650 1,304,000 2,103,520 1.6131 1.498 1.462 1.489 1.417 1.498 1,435,886 1.4650 2.48%
2015-03-25 0 1.610 1.580 1.610 1.590 1.670 1,812,000 2,960,480 1.6338 1.462 1.435 1.462 1.444 1.517 1,995,265 1.4838 -2.42%
2015-03-24 0 1.650 1.650 1.670 1.640 1.680 1,132,000 1,877,280 1.6584 1.498 1.498 1.517 1.489 1.526 1,246,490 1.5061 -1.79%
2015-03-23 0 1.680 1.680 1.690 1.670 1.700 1,044,000 1,758,000 1.6839 1.526 1.526 1.535 1.517 1.544 1,149,590 1.5292 0.60%
2015-03-20 0 1.670 1.660 1.670 1.630 1.690 694,935 1,153,112 1.6593 1.517 1.508 1.517 1.480 1.535 765,220 1.5069 1.83%
2015-03-19 0 1.640 1.640 1.650 1.630 1.670 984,000 1,610,840 1.6370 1.489 1.489 1.498 1.480 1.517 1,083,521 1.4867 -1.80%
2015-03-18 0 1.670 1.660 1.670 1.660 1.700 968,000 1,616,040 1.6695 1.517 1.508 1.517 1.508 1.544 1,065,903 1.5161 -0.60%
2015-03-17 0 1.680 1.670 1.680 1.670 1.720 1,132,000 1,904,000 1.6820 1.526 1.517 1.526 1.517 1.562 1,246,490 1.5275 -2.89%
2015-03-16 0 1.730 1.720 1.740 1.720 1.770 652,000 1,133,240 1.7381 1.571 1.562 1.580 1.562 1.607 717,943 1.5785 -1.14%
2015-03-13 0 1.750 1.730 1.750 1.710 1.770 1,188,000 2,069,100 1.7417 1.589 1.571 1.589 1.553 1.607 1,308,154 1.5817 2.34%
2015-03-12 0 1.710 1.710 1.720 1.700 1.750 280,000 479,240 1.7116 1.553 1.553 1.562 1.544 1.589 308,319 1.5544 -0.58%
2015-03-11 0 1.720 1.700 1.730 1.680 1.730 1,858,000 3,172,040 1.7072 1.562 1.544 1.571 1.526 1.571 2,045,917 1.5504 1.18%
2015-03-10 0 1.700 1.700 1.710 1.700 1.730 4,524,000 7,753,840 1.7139 1.544 1.544 1.553 1.544 1.571 4,981,555 1.5565 0.00%
2015-03-09 0 1.700 1.690 1.710 1.650 1.710 1,588,000 2,680,440 1.6879 1.544 1.535 1.553 1.498 1.553 1,748,610 1.5329 0.59%
2015-03-06 0 1.690 1.690 1.700 1.640 1.700 1,088,000 1,833,920 1.6856 1.535 1.535 1.544 1.489 1.544 1,198,040 1.5308 0.60%
2015-03-05 0 1.680 1.670 1.680 1.640 1.700 644,000 1,076,280 1.6712 1.526 1.517 1.526 1.489 1.544 709,134 1.5177 -1.18%
2015-03-04 0 1.700 1.660 1.700 1.670 1.700 500,000 847,120 1.6942 1.544 1.508 1.544 1.517 1.544 550,570 1.5386 1.19%
2015-03-03 0 1.680 1.680 1.690 1.650 1.770 1,680,000 2,862,080 1.7036 1.526 1.526 1.535 1.498 1.607 1,849,914 1.5471 1.20%
2015-03-02 0 1.660 1.660 1.680 1.640 1.690 2,712,000 4,499,240 1.6590 1.508 1.508 1.526 1.489 1.535 2,986,290 1.5066 1.22%
2015-02-27 0 1.640 1.630 1.640 1.630 1.660 372,000 610,600 1.6414 1.489 1.480 1.489 1.480 1.508 409,624 1.4906 -0.61%
2015-02-26 0 1.650 1.630 1.650 1.640 1.660 2,168,000 3,576,840 1.6498 1.498 1.480 1.498 1.489 1.508 2,387,271 1.4983 -0.60%
2015-02-25 0 1.660 1.630 1.650 1.630 1.690 136,000 224,320 1.6494 1.508 1.480 1.498 1.480 1.535 149,755 1.4979 -1.19%
2015-02-24 0 1.680 1.640 1.680 1.630 1.680 540,000 897,640 1.6623 1.526 1.489 1.526 1.480 1.526 594,615 1.5096 2.44%
2015-02-23 0 1.640 1.640 1.650 1.630 1.680 484,000 797,520 1.6478 1.489 1.489 1.498 1.480 1.526 532,952 1.4964 -2.38%
2015-02-18 0 1.680 1.660 1.690 1.650 1.700 256,000 429,640 1.6783 1.526 1.508 1.535 1.498 1.544 281,892 1.5241 0.00%
2015-02-17 0 1.680 1.660 1.680 1.660 1.690 460,000 767,729 1.6690 1.526 1.508 1.526 1.508 1.535 506,524 1.5157 0.00%
2015-02-16 0 1.680 1.650 1.680 1.630 1.700 1,328,000 2,196,520 1.6540 1.526 1.498 1.526 1.480 1.544 1,462,313 1.5021 0.60%
2015-02-13 0 1.670 1.650 1.670 1.650 1.690 760,000 1,270,240 1.6714 1.517 1.498 1.517 1.498 1.535 836,866 1.5179 -1.18%
2015-02-12 0 1.690 1.680 1.700 1.680 1.720 1,464,000 2,475,217 1.6907 1.535 1.526 1.544 1.526 1.562 1,612,068 1.5354 1.81%
2015-02-11 0 1.660 1.650 1.680 1.650 1.680 849,000 1,420,098 1.6727 1.508 1.498 1.526 1.498 1.526 934,867 1.5190 -1.19%
2015-02-10 0 1.680 1.670 1.680 1.650 1.730 2,610,000 4,399,340 1.6856 1.526 1.517 1.526 1.498 1.571 2,873,974 1.5308 -1.75%
2015-02-09 0 1.710 1.700 1.710 1.620 1.730 4,836,000 8,176,283 1.6907 1.553 1.544 1.553 1.471 1.571 5,325,111 1.5354 4.91%
2015-02-06 0 1.630 1.610 1.630 1.570 1.650 1,674,700 2,696,144 1.6099 1.480 1.462 1.480 1.426 1.498 1,844,078 1.4621 3.82%
2015-02-05 0 1.570 1.580 1.600 1.570 1.610 1,018,000 1,615,528 1.5870 1.426 1.435 1.453 1.426 1.462 1,120,960 1.4412 -1.26%
2015-02-04 0 1.590 1.590 1.600 1.510 1.620 2,188,000 3,461,600 1.5821 1.444 1.444 1.453 1.371 1.471 2,409,293 1.4368 4.61%
2015-02-03 0 1.520 1.520 1.540 1.520 1.550 136,000 209,400 1.5397 1.380 1.380 1.399 1.380 1.408 149,755 1.3983 -0.65%
2015-02-02 0 1.530 1.510 1.530 - - 0 0 - 1.389 1.371 1.389 - - 0 - 0.00%
2015-01-30 0 1.530 1.520 1.530 1.520 1.530 348,000 531,400 1.5270 1.389 1.380 1.389 1.380 1.389 383,197 1.3868 0.66%
2015-01-29 0 1.520 1.500 1.520 1.500 1.540 2,596,000 3,943,760 1.5192 1.380 1.362 1.380 1.362 1.399 2,858,558 1.3796 0.66%
2015-01-28 0 1.510 1.500 1.510 1.490 1.520 308,000 461,560 1.4986 1.371 1.362 1.371 1.353 1.380 339,151 1.3609 0.00%
2015-01-27 0 1.510 1.500 1.520 1.500 1.530 740,000 1,121,560 1.5156 1.371 1.362 1.380 1.362 1.389 814,843 1.3764 -1.95%
2015-01-26 0 1.540 1.530 1.540 1.510 1.560 1,404,000 2,165,680 1.5425 1.399 1.389 1.399 1.371 1.417 1,546,000 1.4008 1.32%
2015-01-23 0 1.520 1.510 1.530 1.500 1.520 1,014,000 1,534,820 1.5136 1.380 1.371 1.389 1.362 1.380 1,116,555 1.3746 2.01%
2015-01-22 0 1.490 1.490 1.500 1.490 1.520 992,000 1,486,720 1.4987 1.353 1.353 1.362 1.353 1.380 1,092,330 1.3611 1.36%
2015-01-21 0 1.470 1.470 1.490 1.460 1.490 842,000 1,244,140 1.4776 1.335 1.335 1.353 1.326 1.353 927,159 1.3419 -0.68%
2015-01-20 0 1.480 1.460 1.490 1.450 1.480 1,096,000 1,598,600 1.4586 1.344 1.326 1.353 1.317 1.344 1,206,849 1.3246 2.07%
2015-01-19 0 1.450 1.430 1.460 1.450 1.500 1,252,000 1,822,400 1.4556 1.317 1.299 1.326 1.317 1.362 1,378,627 1.3219 0.00%
2015-01-16 0 1.450 1.450 1.470 1.450 1.490 732,000 1,075,480 1.4692 1.317 1.317 1.335 1.317 1.353 806,034 1.3343 -1.36%
2015-01-15 0 1.470 1.460 1.470 1.460 1.470 136,000 199,800 1.4691 1.335 1.326 1.335 1.326 1.335 149,755 1.3342 -0.68%
2015-01-14 0 1.480 1.480 1.490 1.460 1.550 2,604,000 3,911,600 1.5022 1.344 1.344 1.353 1.326 1.408 2,867,367 1.3642 2.07%
2015-01-13 0 1.450 1.430 1.470 1.430 1.460 234,000 339,640 1.4515 1.317 1.299 1.335 1.299 1.326 257,667 1.3181 0.00%
2015-01-12 0 1.450 1.420 1.450 1.410 1.450 224,000 323,120 1.4425 1.317 1.290 1.317 1.280 1.317 246,655 1.3100 0.00%
2015-01-09 0 1.450 1.450 1.460 1.430 1.480 1,504,000 2,193,120 1.4582 1.317 1.317 1.326 1.299 1.344 1,656,114 1.3243 1.40%
2015-01-08 0 1.430 1.430 1.450 1.420 1.480 316,000 452,960 1.4334 1.299 1.299 1.317 1.290 1.344 347,960 1.3018 2.14%
2015-01-07 0 1.400 1.400 1.420 1.400 1.410 244,000 343,400 1.4074 1.271 1.271 1.290 1.271 1.280 268,678 1.2781 0.72%
2015-01-06 0 1.390 1.380 1.390 1.380 1.390 800,000 1,110,400 1.3880 1.262 1.253 1.262 1.253 1.262 880,912 1.2605 0.00%
2015-01-05 0 1.390 1.390 1.400 1.380 1.430 292,000 410,840 1.4070 1.262 1.262 1.271 1.253 1.299 321,533 1.2778 -0.71%
2015-01-02 0 1.400 1.380 1.400 1.380 1.430 170,000 235,300 1.3841 1.271 1.253 1.271 1.253 1.299 187,194 1.2570 0.00%
2014-12-31 0 1.400 1.400 1.440 1.370 1.440 180,000 254,960 1.4164 1.271 1.271 1.308 1.244 1.308 198,205 1.2863 -0.71%
2014-12-30 0 1.410 1.390 1.410 1.370 1.410 788,000 1,095,600 1.3904 1.280 1.262 1.280 1.244 1.280 867,698 1.2627 -0.70%
2014-12-29 0 1.420 1.410 1.420 1.420 1.450 224,000 319,920 1.4282 1.290 1.280 1.290 1.290 1.317 246,655 1.2970 0.71%
2014-12-24 0 1.410 1.410 1.430 1.410 1.420 76,000 107,240 1.4111 1.280 1.280 1.299 1.280 1.290 83,687 1.2814 -0.70%
2014-12-23 0 1.420 1.410 1.420 1.410 1.440 528,000 749,240 1.4190 1.290 1.280 1.290 1.280 1.308 581,402 1.2887 -1.39%
2014-12-22 0 1.440 1.410 1.440 1.410 1.440 552,000 783,920 1.4201 1.308 1.280 1.308 1.280 1.308 607,829 1.2897 0.70%
2014-12-19 0 1.430 1.410 1.430 1.410 1.430 392,000 557,200 1.4214 1.299 1.280 1.299 1.280 1.299 431,647 1.2909 0.70%
2014-12-18 0 1.420 1.410 1.420 1.410 1.430 284,000 402,840 1.4185 1.290 1.280 1.290 1.280 1.299 312,724 1.2882 0.71%
2014-12-17 0 1.410 1.400 1.430 1.400 1.420 874,000 1,225,620 1.4023 1.280 1.271 1.299 1.271 1.290 962,396 1.2735 -0.70%
2014-12-16 0 1.420 1.410 1.440 1.400 1.430 934,000 1,312,360 1.4051 1.290 1.280 1.308 1.271 1.299 1,028,464 1.2760 0.00%
2014-12-15 0 1.420 1.400 1.430 1.410 1.430 1,476,000 2,088,560 1.4150 1.290 1.271 1.299 1.280 1.299 1,625,282 1.2850 -1.39%
2014-12-12 0 1.440 1.420 1.450 1.370 1.450 836,000 1,175,420 1.4060 1.308 1.290 1.317 1.244 1.317 920,553 1.2769 3.60%
2014-12-11 0 1.390 1.380 1.400 1.380 1.400 652,000 906,400 1.3902 1.262 1.253 1.271 1.253 1.271 717,943 1.2625 -2.80%
2014-12-10 0 1.430 1.420 1.430 1.350 1.430 768,000 1,068,360 1.3911 1.299 1.290 1.299 1.226 1.299 845,675 1.2633 5.15%
2014-12-09 0 1.360 1.340 1.390 1.330 1.390 1,656,000 2,234,280 1.3492 1.235 1.217 1.262 1.208 1.262 1,823,487 1.2253 -0.73%
2014-12-08 0 1.370 1.360 1.380 1.320 1.490 4,008,000 5,579,880 1.3922 1.244 1.235 1.253 1.199 1.353 4,413,367 1.2643 -6.16%
2014-12-05 0 1.460 1.450 1.470 1.440 1.500 1,788,000 2,611,240 1.4604 1.326 1.317 1.335 1.308 1.362 1,968,837 1.3263 0.00%
2014-12-04 0 1.460 1.460 1.470 1.460 1.500 1,240,000 1,831,400 1.4769 1.326 1.326 1.335 1.326 1.362 1,365,413 1.3413 -1.35%
2014-12-03 0 1.480 1.480 1.490 1.480 1.510 1,944,000 2,906,600 1.4952 1.344 1.344 1.353 1.344 1.371 2,140,615 1.3578 -3.27%
2014-12-02 0 1.530 1.530 1.540 1.500 1.540 1,080,000 1,641,960 1.5203 1.389 1.389 1.399 1.362 1.399 1,189,231 1.3807 -1.29%
2014-12-01 0 1.550 1.530 1.550 1.470 1.570 6,372,000 9,555,880 1.4997 1.408 1.389 1.408 1.335 1.426 7,016,461 1.3619 6.90%
2014-11-28 0 1.450 1.450 1.470 1.450 1.470 1,520,000 2,218,800 1.4597 1.317 1.317 1.335 1.317 1.335 1,673,732 1.3257 -1.36%
2014-11-27 0 1.470 1.450 1.470 1.430 1.470 1,814,000 2,626,920 1.4481 1.335 1.317 1.335 1.299 1.335 1,997,467 1.3151 2.08%
2014-11-26 0 1.440 1.430 1.450 1.430 1.470 612,000 884,840 1.4458 1.308 1.299 1.317 1.299 1.335 673,897 1.3130 0.00%
2014-11-25 0 1.440 1.440 1.460 1.430 1.480 1,362,000 1,973,960 1.4493 1.308 1.308 1.326 1.299 1.344 1,499,752 1.3162 -2.70%
2014-11-24 0 1.480 1.470 1.480 1.450 1.490 1,564,000 2,296,640 1.4684 1.344 1.335 1.344 1.317 1.353 1,722,182 1.3336 2.07%
2014-11-21 0 1.450 1.430 1.450 1.430 1.460 756,000 1,091,040 1.4432 1.317 1.299 1.317 1.299 1.326 832,461 1.3106 -1.36%
2014-11-20 0 1.470 1.440 1.470 1.410 1.470 1,132,000 1,626,240 1.4366 1.335 1.308 1.335 1.280 1.335 1,246,490 1.3047 2.80%
2014-11-19 0 1.430 1.430 1.440 1.400 1.440 488,000 691,640 1.4173 1.299 1.299 1.308 1.271 1.308 537,356 1.2871 -0.69%
2014-11-18 0 1.440 1.440 1.450 1.410 1.440 946,000 1,357,480 1.4350 1.308 1.308 1.317 1.280 1.308 1,041,678 1.3032 2.13%
2014-11-17 0 1.410 1.410 1.420 1.400 1.420 540,000 761,440 1.4101 1.280 1.280 1.290 1.271 1.290 594,615 1.2806 -1.40%
2014-11-14 0 1.430 1.420 1.430 1.400 1.440 1,300,000 1,856,000 1.4277 1.299 1.290 1.299 1.271 1.308 1,431,481 1.2966 2.14%
2014-11-13 0 1.400 1.400 1.440 1.400 1.500 3,596,000 5,231,160 1.4547 1.271 1.271 1.308 1.271 1.362 3,959,698 1.3211 -4.11%
2014-11-12 0 1.460 1.460 1.470 1.430 1.470 712,000 1,024,600 1.4390 1.326 1.326 1.335 1.299 1.335 784,011 1.3069 -0.68%
2014-11-11 0 1.470 1.470 1.480 1.410 1.530 1,844,000 2,681,800 1.4543 1.335 1.335 1.344 1.280 1.389 2,030,501 1.3208 -2.00%
2014-11-10 0 1.500 1.480 1.500 1.490 1.520 5,474,000 8,215,320 1.5008 1.362 1.344 1.362 1.353 1.380 6,027,638 1.3629 0.67%
2014-11-07 0 1.490 1.480 1.500 1.460 1.510 4,848,000 7,218,360 1.4889 1.353 1.344 1.362 1.326 1.371 5,338,324 1.3522 2.05%
2014-11-06 0 1.460 1.450 1.460 1.400 1.480 4,154,000 6,007,640 1.4462 1.326 1.317 1.326 1.271 1.344 4,574,134 1.3134 6.57%
2014-11-05 0 1.370 1.370 1.380 1.370 1.410 718,000 996,120 1.3874 1.244 1.244 1.253 1.244 1.280 790,618 1.2599 -1.44%
2014-11-04 0 1.390 1.380 1.390 1.330 1.410 2,436,000 3,339,520 1.3709 1.262 1.253 1.262 1.208 1.280 2,682,376 1.2450 5.30%
2014-11-03 0 1.320 1.310 1.320 1.310 1.330 220,000 289,960 1.3180 1.199 1.190 1.199 1.190 1.208 242,251 1.1969 1.54%
2014-10-31 0 1.300 1.300 1.320 1.290 1.300 544,000 707,160 1.2999 1.181 1.181 1.199 1.172 1.181 599,020 1.1805 0.00%
2014-10-30 0 1.300 1.300 1.320 1.290 1.320 568,000 740,040 1.3029 1.181 1.181 1.199 1.172 1.199 625,447 1.1832 0.00%
2014-10-29 0 1.300 1.300 1.310 1.290 1.310 164,000 212,600 1.2963 1.181 1.181 1.190 1.172 1.190 180,587 1.1773 1.56%
2014-10-28 0 1.280 1.280 1.320 1.280 1.320 584,000 764,240 1.3086 1.162 1.162 1.199 1.162 1.199 643,065 1.1884 -0.78%
2014-10-27 0 1.290 1.280 1.300 1.270 1.300 194,000 249,820 1.2877 1.172 1.162 1.181 1.153 1.181 213,621 1.1695 0.78%
2014-10-24 0 1.280 1.280 1.290 1.270 1.300 64,000 82,200 1.2844 1.162 1.162 1.172 1.153 1.181 70,473 1.1664 -1.54%
2014-10-23 0 1.300 1.280 1.300 1.270 1.300 188,000 239,760 1.2753 1.181 1.162 1.181 1.153 1.181 207,014 1.1582 1.56%
2014-10-22 0 1.280 1.280 1.310 1.260 1.290 148,000 188,680 1.2749 1.162 1.162 1.190 1.144 1.172 162,969 1.1578 -0.78%
2014-10-21 0 1.290 1.290 1.300 1.280 1.290 134,000 172,774 1.2894 1.172 1.172 1.181 1.162 1.172 147,553 1.1709 0.78%
2014-10-20 0 1.280 1.280 1.300 1.280 1.310 452,000 584,520 1.2932 1.162 1.162 1.181 1.162 1.190 497,715 1.1744 -1.54%
2014-10-17 0 1.300 1.270 1.310 1.270 1.300 224,000 286,000 1.2768 1.181 1.153 1.190 1.153 1.181 246,655 1.1595 0.78%
2014-10-16 0 1.290 1.280 1.310 1.260 1.290 548,000 704,000 1.2847 1.172 1.162 1.190 1.144 1.172 603,424 1.1667 0.00%
2014-10-15 0 1.290 1.290 1.320 1.280 1.320 140,000 181,000 1.2929 1.172 1.172 1.199 1.162 1.199 154,160 1.1741 -2.27%
2014-10-14 0 1.320 1.310 1.330 1.270 1.360 1,144,000 1,502,720 1.3136 1.199 1.190 1.208 1.153 1.235 1,259,704 1.1929 3.13%
2014-10-13 0 1.280 1.280 1.290 1.260 1.280 372,000 473,280 1.2723 1.162 1.162 1.172 1.144 1.162 409,624 1.1554 0.00%
2014-10-10 0 1.280 1.290 1.300 1.260 1.300 446,000 574,160 1.2874 1.162 1.172 1.181 1.144 1.181 491,108 1.1691 0.00%
2014-10-09 0 1.280 1.280 1.290 1.270 1.290 396,000 508,480 1.2840 1.162 1.162 1.172 1.153 1.172 436,051 1.1661 0.00%
2014-10-08 0 1.280 1.280 1.290 1.260 1.280 692,000 876,880 1.2672 1.162 1.162 1.172 1.144 1.162 761,989 1.1508 1.59%
2014-10-07 0 1.260 1.260 1.270 1.260 1.270 328,000 414,760 1.2645 1.144 1.144 1.153 1.144 1.153 361,174 1.1484 -1.56%
2014-10-06 0 1.280 1.280 1.290 1.270 1.280 488,000 621,720 1.2740 1.162 1.162 1.172 1.153 1.162 537,356 1.1570 1.59%
2014-10-03 0 1.260 1.260 1.270 1.220 1.250 952,000 1,171,160 1.2302 1.144 1.144 1.153 1.108 1.135 1,048,285 1.1172 0.00%
2014-09-30 0 1.260 1.260 1.280 1.230 1.280 1,860,000 2,336,240 1.2560 1.144 1.144 1.162 1.117 1.162 2,048,120 1.1407 -2.33%
2014-09-29 0 1.290 1.280 1.290 1.210 1.300 5,041,000 6,350,390 1.2597 1.172 1.162 1.172 1.099 1.181 5,550,844 1.1440 6.61%
2014-09-26 0 1.210 1.210 1.240 1.210 1.250 1,628,000 1,994,480 1.2251 1.099 1.099 1.126 1.099 1.135 1,792,655 1.1126 -4.72%
2014-09-25 0 1.270 1.270 1.280 1.260 1.280 956,000 1,216,840 1.2728 1.153 1.153 1.162 1.144 1.162 1,052,689 1.1559 0.00%
2014-09-24 0 1.270 1.270 1.280 1.260 1.290 1,016,000 1,295,600 1.2752 1.153 1.153 1.162 1.144 1.172 1,118,758 1.1581 -1.55%
2014-09-23 0 1.290 1.290 1.300 1.260 1.310 768,000 985,000 1.2826 1.172 1.172 1.181 1.144 1.190 845,675 1.1647 0.78%
2014-09-22 0 1.280 1.280 1.290 1.280 1.320 644,000 838,280 1.3017 1.162 1.162 1.172 1.162 1.199 709,134 1.1821 -1.54%
2014-09-19 0 1.300 1.290 1.300 1.270 1.300 584,000 755,200 1.2932 1.181 1.172 1.181 1.153 1.181 643,065 1.1744 0.78%
2014-09-18 0 1.290 1.290 1.300 1.280 1.310 584,000 753,280 1.2899 1.172 1.172 1.181 1.162 1.190 643,065 1.1714 -1.53%
2014-09-17 0 1.310 1.300 1.320 1.290 1.320 268,000 349,880 1.3055 1.190 1.181 1.199 1.172 1.199 295,105 1.1856 3.15%
2014-09-16 0 1.270 1.260 1.270 1.270 1.320 374,000 481,040 1.2862 1.153 1.144 1.153 1.153 1.199 411,826 1.1681 -3.79%
2014-09-15 0 1.320 1.300 1.320 1.280 1.340 1,120,000 1,467,960 1.3107 1.199 1.181 1.199 1.162 1.217 1,233,276 1.1903 3.13%
2014-09-12 0 1.280 1.280 1.290 1.260 1.310 1,356,000 1,736,400 1.2805 1.162 1.162 1.172 1.144 1.190 1,493,145 1.1629 -2.29%
2014-09-11 0 1.310 1.310 1.330 1.310 1.340 876,000 1,157,840 1.3217 1.190 1.190 1.208 1.190 1.217 964,598 1.2003 -0.76%
2014-09-10 0 1.380 1.380 1.390 1.380 1.410 924,000 1,284,480 1.3901 1.199 1.199 1.207 1.199 1.225 1,063,701 1.2076 -2.13%
2014-09-08 0 1.410 1.410 1.420 1.400 1.440 1,224,000 1,729,200 1.4127 1.225 1.225 1.234 1.216 1.251 1,409,058 1.2272 -2.08%
2014-09-05 0 1.440 1.430 1.440 1.430 1.500 868,000 1,255,640 1.4466 1.251 1.242 1.251 1.242 1.303 999,234 1.2566 -1.37%
2014-09-04 0 1.460 1.460 1.470 1.460 1.480 1,434,000 2,107,440 1.4696 1.268 1.268 1.277 1.268 1.286 1,650,808 1.2766 -0.68%
2014-09-03 0 1.470 1.470 1.480 1.460 1.480 1,716,000 2,524,080 1.4709 1.277 1.277 1.286 1.268 1.286 1,975,444 1.2777 -0.68%
2014-09-02 0 1.480 1.470 1.490 1.430 1.530 5,583,523 8,320,023 1.4901 1.286 1.277 1.294 1.242 1.329 6,427,703 1.2944 4.23%
2014-09-01 0 1.420 1.410 1.420 1.400 1.450 1,534,000 2,174,740 1.4177 1.234 1.225 1.234 1.216 1.260 1,765,927 1.2315 -2.07%
2014-08-29 0 1.450 1.420 1.450 1.350 1.480 4,500,477 6,330,999 1.4067 1.260 1.234 1.260 1.173 1.286 5,180,910 1.2220 7.41%
2014-08-28 0 1.350 1.350 1.360 1.350 1.360 1,816,000 2,457,400 1.3532 1.173 1.173 1.181 1.173 1.181 2,090,563 1.1755 0.00%
2014-08-27 0 1.350 1.350 1.360 1.340 1.360 1,732,000 2,339,280 1.3506 1.173 1.173 1.181 1.164 1.181 1,993,863 1.1732 0.00%
2014-08-26 0 1.350 1.350 1.360 1.340 1.360 586,000 790,680 1.3493 1.173 1.173 1.181 1.164 1.181 674,598 1.1721 0.00%
2014-08-25 0 1.350 1.340 1.350 1.320 1.350 1,224,000 1,641,200 1.3408 1.173 1.164 1.173 1.147 1.173 1,409,058 1.1647 -0.74%
2014-08-22 0 1.360 1.340 1.360 1.320 1.360 2,458,000 3,296,660 1.3412 1.181 1.164 1.181 1.147 1.181 2,829,628 1.1651 0.74%
2014-08-21 0 1.350 1.350 1.370 1.340 1.370 3,750,000 5,090,500 1.3575 1.173 1.173 1.190 1.164 1.190 4,316,967 1.1792 -1.46%
2014-08-20 0 1.370 1.370 1.380 1.360 1.400 5,232,000 7,194,640 1.3751 1.190 1.190 1.199 1.181 1.216 6,023,033 1.1945 0.74%
2014-08-19 0 1.360 1.360 1.370 1.300 1.410 32,280,000 43,921,700 1.3606 1.181 1.181 1.190 1.129 1.225 37,160,456 1.1819 14.29%
2014-08-18 0 1.190 1.180 1.200 1.170 1.210 3,808,000 4,526,160 1.1886 1.034 1.025 1.042 1.016 1.051 4,383,737 1.0325 1.71%
2014-08-15 0 1.170 1.170 1.180 1.150 1.180 1,104,000 1,292,680 1.1709 1.016 1.016 1.025 0.999 1.025 1,270,915 1.0171 0.00%
2014-08-14 0 1.170 1.160 1.170 1.140 1.170 1,350,000 1,568,820 1.1621 1.016 1.008 1.016 0.990 1.016 1,554,108 1.0095 2.63%
2014-08-13 0 1.140 1.130 1.140 1.130 1.140 72,000 81,560 1.1328 0.990 0.982 0.990 0.982 0.990 82,886 0.9840 0.00%
2014-08-12 0 1.140 1.130 1.150 1.110 1.140 512,000 581,960 1.1366 0.990 0.982 0.999 0.964 0.990 589,410 0.9874 0.00%
2014-08-11 0 1.140 1.130 1.140 1.100 1.150 1,292,000 1,458,240 1.1287 0.990 0.982 0.990 0.956 0.999 1,487,339 0.9804 3.64%
2014-08-08 0 1.100 1.100 1.120 1.100 1.170 3,048,000 3,410,920 1.1191 0.956 0.956 0.973 0.956 1.016 3,508,831 0.9721 -5.98%
2014-08-07 0 1.170 1.170 1.190 1.160 1.190 528,000 623,440 1.1808 1.016 1.016 1.034 1.008 1.034 607,829 1.0257 -1.68%
2014-08-06 0 1.190 1.170 1.190 1.150 1.200 484,000 573,320 1.1845 1.034 1.016 1.034 0.999 1.042 557,177 1.0290 0.85%
2014-08-05 0 1.180 1.160 1.180 1.150 1.210 3,854,000 4,582,800 1.1891 1.025 1.008 1.025 0.999 1.051 4,436,691 1.0329 1.72%
2014-08-04 0 1.160 1.150 1.170 1.140 1.160 1,724,000 1,978,800 1.1478 1.008 0.999 1.016 0.990 1.008 1,984,654 0.9971 1.75%
2014-08-01 0 1.140 1.130 1.140 1.090 1.140 2,972,000 3,330,520 1.1206 0.990 0.982 0.990 0.947 0.990 3,421,341 0.9735 0.88%
2014-07-31 0 1.130 1.120 1.130 1.120 1.140 1,944,000 2,188,700 1.1259 0.982 0.973 0.982 0.973 0.990 2,237,916 0.9780 0.89%
2014-07-30 0 1.120 1.120 1.130 1.110 1.140 4,946,000 5,563,760 1.1249 0.973 0.973 0.982 0.964 0.990 5,693,792 0.9772 1.82%
2014-07-29 0 1.100 1.100 1.110 1.100 1.120 1,276,000 1,415,000 1.1089 0.956 0.956 0.964 0.956 0.973 1,468,920 0.9633 -0.90%
2014-07-28 0 1.110 1.100 1.110 1.060 1.120 3,412,000 3,730,360 1.0933 0.964 0.956 0.964 0.921 0.973 3,927,865 0.9497 4.72%
2014-07-25 0 1.060 1.050 1.060 1.050 1.060 216,000 228,840 1.0594 0.921 0.912 0.921 0.912 0.921 248,657 0.9203 0.00%
2014-07-24 0 1.060 1.060 1.070 1.040 1.070 3,732,000 3,937,600 1.0551 0.921 0.921 0.929 0.903 0.929 4,296,246 0.9165 1.92%
2014-07-23 0 1.040 1.040 1.050 1.020 1.040 580,000 598,600 1.0321 0.903 0.903 0.912 0.886 0.903 667,691 0.8965 0.00%
2014-07-22 0 1.040 1.030 1.040 1.020 1.060 2,950,000 3,056,560 1.0361 0.903 0.895 0.903 0.886 0.921 3,396,014 0.9000 1.96%
2014-07-21 0 1.020 1.020 1.030 1.010 1.020 958,000 975,980 1.0188 0.886 0.886 0.895 0.877 0.886 1,102,841 0.8850 3.03%
2014-07-18 0 0.990 0.990 1.000 0.990 0.990 242,000 239,520 0.9898 0.860 0.860 0.869 0.860 0.860 278,588 0.8598 1.02%
2014-07-17 0 0.980 0.980 1.010 0.970 1.000 1,662,000 1,629,560 0.9805 0.851 0.851 0.877 0.843 0.869 1,913,280 0.8517 -1.01%
2014-07-16 0 0.990 0.980 0.990 0.970 1.000 3,220,000 3,178,040 0.9870 0.860 0.851 0.860 0.843 0.869 3,706,836 0.8573 -1.98%
2014-07-15 0 1.010 1.010 1.020 1.000 1.020 3,346,000 3,383,920 1.0113 0.877 0.877 0.886 0.869 0.886 3,851,886 0.8785 0.00%
2014-07-14 0 1.010 1.010 1.020 1.000 1.050 11,694,000 11,978,520 1.0243 0.877 0.877 0.886 0.869 0.912 13,462,031 0.8898 5.21%
2014-07-11 1 0.960 0.950 0.960 0.910 0.970 6,858,000 6,403,300 0.9337 0.834 0.825 0.834 0.790 0.843 7,894,870 0.8111 5.49%
2014-07-10 0 0.910 0.880 0.910 0.880 0.910 208,000 183,340 0.8814 0.790 0.764 0.790 0.764 0.790 239,448 0.7657 2.25%
2014-07-09 0 0.890 0.880 0.900 0.880 0.900 608,000 537,640 0.8843 0.773 0.764 0.782 0.764 0.782 699,924 0.7681 -1.11%
2014-07-08 0 0.900 0.890 0.900 0.890 0.910 924,000 832,120 0.9006 0.782 0.773 0.782 0.773 0.790 1,063,701 0.7823 2.27%
2014-07-07 0 0.880 0.880 0.890 0.880 0.900 1,382,000 1,234,200 0.8931 0.764 0.764 0.773 0.764 0.782 1,590,946 0.7758 -2.22%
2014-07-04 0 0.900 0.900 0.910 0.900 0.910 2,702,000 2,451,860 0.9074 0.782 0.782 0.790 0.782 0.790 3,110,519 0.7882 0.00%
2014-07-03 0 0.900 0.900 0.910 0.900 0.900 128,000 115,200 0.9000 0.782 0.782 0.790 0.782 0.782 147,352 0.7818 0.00%
2014-07-02 0 0.900 0.900 0.910 0.900 0.910 444,000 402,720 0.9070 0.782 0.782 0.790 0.782 0.790 511,129 0.7879 0.00%
2014-06-30 0 0.900 0.900 0.910 0.900 0.900 1,048,000 943,200 0.9000 0.782 0.782 0.790 0.782 0.782 1,206,449 0.7818 1.12%
2014-06-27 0 0.890 0.890 0.900 0.890 0.910 2,132,000 1,909,540 0.8957 0.773 0.773 0.782 0.773 0.790 2,454,340 0.7780 -1.11%
2014-06-26 0 0.900 0.900 0.910 0.900 0.900 240,000 216,000 0.9000 0.782 0.782 0.790 0.782 0.782 276,286 0.7818 1.12%
2014-06-25 0 0.890 0.890 0.900 0.890 0.900 2,028,000 1,811,280 0.8931 0.773 0.773 0.782 0.773 0.782 2,334,616 0.7758 -1.11%
2014-06-24 0 0.900 0.900 0.910 0.900 0.920 3,192,000 2,910,320 0.9118 0.782 0.782 0.790 0.782 0.799 3,674,603 0.7920 0.00%
2014-06-23 0 0.900 0.900 0.910 0.890 0.900 1,100,000 989,480 0.8995 0.782 0.782 0.790 0.773 0.782 1,266,310 0.7814 1.12%
2014-06-20 0 0.890 0.890 0.900 0.890 0.900 150,000 134,820 0.8988 0.773 0.773 0.782 0.773 0.782 172,679 0.7808 -1.11%
2014-06-19 0 0.900 0.890 0.900 - - 0 0 - 0.782 0.773 0.782 - - 0 - 0.00%
2014-06-18 0 0.900 0.900 0.910 0.900 0.900 1,252,000 1,126,800 0.9000 0.782 0.782 0.790 0.782 0.782 1,441,292 0.7818 0.00%
2014-06-17 0 0.900 0.890 0.900 0.900 0.910 928,000 835,680 0.9005 0.782 0.773 0.782 0.782 0.790 1,068,306 0.7822 1.12%
2014-06-16 0 0.890 0.880 0.890 0.880 0.900 4,220,000 3,768,720 0.8931 0.773 0.764 0.773 0.764 0.782 4,858,027 0.7758 -1.11%
2014-06-13 0 0.900 0.900 0.910 0.880 0.900 416,000 373,520 0.8979 0.782 0.782 0.790 0.764 0.782 478,896 0.7800 2.27%
2014-06-12 0 0.880 0.880 0.890 0.880 0.900 20,897,000 18,440,260 0.8824 0.764 0.764 0.773 0.764 0.782 24,056,445 0.7665 -1.12%
2014-06-11 0 0.890 0.890 0.900 0.890 0.890 1,044,000 929,160 0.8900 0.773 0.773 0.782 0.773 0.773 1,201,844 0.7731 -1.11%
2014-06-10 0 0.900 0.890 0.900 0.880 0.900 3,940,000 3,542,640 0.8991 0.782 0.773 0.782 0.764 0.782 4,535,694 0.7811 0.00%
2014-06-09 0 0.900 0.890 0.900 0.900 0.900 820,000 738,000 0.9000 0.782 0.773 0.782 0.782 0.782 943,977 0.7818 1.12%
2014-06-06 0 0.890 0.880 0.890 0.900 0.900 708,000 637,200 0.9000 0.773 0.764 0.773 0.782 0.782 815,043 0.7818 -1.11%
2014-06-05 0 0.900 0.880 0.900 0.900 0.900 1,648,000 1,483,200 0.9000 0.782 0.764 0.782 0.782 0.782 1,897,163 0.7818 1.12%
2014-06-04 0 0.890 0.880 0.900 0.880 0.890 236,000 209,640 0.8883 0.773 0.764 0.782 0.764 0.773 271,681 0.7716 -1.11%
2014-06-03 0 0.900 0.890 0.900 0.880 0.900 940,000 838,120 0.8916 0.782 0.773 0.782 0.764 0.782 1,082,120 0.7745 3.45%
2014-05-30 0 0.870 0.870 0.890 0.870 0.870 12,000 10,440 0.8700 0.756 0.756 0.773 0.756 0.756 13,814 0.7557 1.33%
2014-05-29 0 0.890 0.880 0.890 0.890 0.900 160,000 143,920 0.8995 0.746 0.737 0.746 0.746 0.754 190,924 0.7538 0.00%
2014-05-28 0 0.890 0.890 0.900 0.890 0.890 80,000 71,200 0.8900 0.746 0.746 0.754 0.746 0.746 95,462 0.7458 0.00%
2014-05-27 0 0.890 0.880 0.890 0.890 0.890 424,000 377,360 0.8900 0.746 0.737 0.746 0.746 0.746 505,950 0.7458 1.14%
2014-05-26 0 0.880 0.870 0.890 0.880 0.900 1,956,000 1,748,320 0.8938 0.737 0.729 0.746 0.737 0.754 2,334,051 0.7490 -2.22%
2014-05-23 0 0.900 0.890 0.900 0.890 0.900 200,000 179,600 0.8980 0.754 0.746 0.754 0.746 0.754 238,656 0.7525 2.27%
2014-05-22 0 0.880 0.880 0.900 0.880 0.900 24,000 21,360 0.8900 0.737 0.737 0.754 0.737 0.754 28,639 0.7458 -2.22%
2014-05-21 0 0.900 0.900 0.910 0.900 0.910 312,000 280,840 0.9001 0.754 0.754 0.763 0.754 0.763 372,303 0.7543 -1.10%
2014-05-20 0 0.910 0.900 0.910 0.890 0.910 112,000 99,920 0.8921 0.763 0.754 0.763 0.746 0.763 133,647 0.7476 1.11%
2014-05-19 0 0.900 0.900 0.910 0.890 0.910 44,000 39,360 0.8945 0.754 0.754 0.763 0.746 0.763 52,504 0.7497 0.00%
2014-05-16 0 0.900 0.890 0.910 0.900 0.910 2,180,000 1,962,280 0.9001 0.754 0.746 0.763 0.754 0.763 2,601,346 0.7543 -1.10%
2014-05-15 0 0.910 0.900 0.910 0.900 0.910 416,000 374,560 0.9004 0.763 0.754 0.763 0.754 0.763 496,404 0.7545 1.11%
2014-05-14 0 0.900 0.890 0.900 0.880 0.900 1,446,000 1,299,720 0.8988 0.754 0.746 0.754 0.737 0.754 1,725,480 0.7533 1.12%
2014-05-13 0 0.890 0.880 0.890 0.880 0.890 40,000 35,320 0.8830 0.746 0.737 0.746 0.737 0.746 47,731 0.7400 -1.11%
2014-05-12 0 0.900 0.880 0.900 0.870 0.900 196,000 173,120 0.8833 0.754 0.737 0.754 0.729 0.754 233,882 0.7402 2.27%
2014-05-09 0 0.880 0.880 0.900 0.870 0.880 16,000 14,040 0.8775 0.737 0.737 0.754 0.729 0.737 19,092 0.7354 1.15%
2014-05-08 0 0.870 0.860 0.870 0.870 0.900 3,608,000 3,241,040 0.8983 0.729 0.721 0.729 0.729 0.754 4,305,346 0.7528 -3.33%
2014-05-07 0 0.900 0.890 0.910 0.900 0.900 2,034,000 1,830,540 0.9000 0.754 0.746 0.763 0.754 0.754 2,427,127 0.7542 -1.10%
2014-05-05 0 0.910 0.890 0.910 0.890 0.910 2,724,000 2,451,680 0.9000 0.763 0.746 0.763 0.746 0.763 3,250,489 0.7542 0.00%
2014-05-02 0 0.910 0.900 0.910 0.900 0.910 1,104,000 993,880 0.9003 0.763 0.754 0.763 0.754 0.763 1,317,379 0.7544 0.00%
2014-04-30 0 0.910 0.900 0.910 0.890 0.910 3,240,000 2,915,520 0.8999 0.763 0.754 0.763 0.746 0.763 3,866,220 0.7541 0.00%
2014-04-29 0 0.910 0.900 0.910 0.880 0.910 10,824,000 9,550,680 0.8824 0.763 0.754 0.763 0.737 0.763 12,916,039 0.7394 2.25%
2014-04-28 0 0.890 0.880 0.890 0.870 0.900 88,000 77,280 0.8782 0.746 0.737 0.746 0.729 0.754 105,008 0.7359 -1.11%
2014-04-25 0 0.900 0.890 0.900 0.870 0.900 884,000 782,200 0.8848 0.754 0.746 0.754 0.729 0.754 1,054,858 0.7415 0.00%
2014-04-24 0 0.900 0.890 0.900 0.880 0.900 208,000 184,280 0.8860 0.754 0.746 0.754 0.737 0.754 248,202 0.7425 2.27%
2014-04-23 0 0.880 0.880 0.890 0.860 0.890 532,000 471,040 0.8854 0.737 0.737 0.746 0.721 0.746 634,824 0.7420 -1.12%
2014-04-22 0 0.890 0.890 0.900 0.870 0.890 688,000 606,800 0.8820 0.746 0.746 0.754 0.729 0.746 820,975 0.7391 0.00%
2014-04-17 0 0.890 0.880 0.890 0.850 0.890 452,000 394,320 0.8724 0.746 0.737 0.746 0.712 0.746 539,362 0.7311 -1.11%
2014-04-16 0 0.900 0.880 0.900 0.890 0.900 124,000 110,560 0.8916 0.754 0.737 0.754 0.746 0.754 147,966 0.7472 1.12%
2014-04-15 0 0.890 0.880 0.890 0.890 0.900 204,000 182,000 0.8922 0.746 0.737 0.746 0.746 0.754 243,429 0.7477 -1.11%
2014-04-14 0 0.900 0.890 0.910 0.890 0.900 554,000 497,840 0.8986 0.754 0.746 0.763 0.746 0.754 661,076 0.7531 -1.10%
2014-04-11 0 0.910 0.900 0.910 0.880 0.910 272,000 244,640 0.8994 0.763 0.754 0.763 0.737 0.763 324,572 0.7537 1.11%
2014-04-10 0 0.900 0.890 0.910 0.890 0.900 852,000 764,360 0.8971 0.754 0.746 0.763 0.746 0.754 1,016,673 0.7518 0.00%
2014-04-09 0 0.900 0.890 0.900 0.890 0.900 1,656,000 1,484,800 0.8966 0.754 0.746 0.754 0.746 0.754 1,976,068 0.7514 0.00%
2014-04-08 0 0.900 0.890 0.900 0.860 0.900 1,228,000 1,089,360 0.8871 0.754 0.746 0.754 0.721 0.754 1,465,345 0.7434 2.27%
2014-04-07 0 0.880 0.870 0.880 0.850 0.880 1,096,000 952,080 0.8687 0.737 0.729 0.737 0.712 0.737 1,307,833 0.7280 1.15%
2014-04-04 0 0.870 0.860 0.870 0.850 0.870 468,000 400,360 0.8555 0.729 0.721 0.729 0.712 0.729 558,454 0.7169 2.35%
2014-04-03 0 0.850 0.850 0.860 0.850 0.860 848,000 723,120 0.8527 0.712 0.712 0.721 0.712 0.721 1,011,900 0.7146 1.19%
2014-04-02 0 0.840 0.840 0.850 0.840 0.850 1,552,000 1,307,510 0.8425 0.704 0.704 0.712 0.704 0.712 1,851,967 0.7060 1.20%
2014-04-01 0 0.830 0.830 0.840 0.830 0.840 132,000 109,760 0.8315 0.696 0.696 0.704 0.696 0.704 157,513 0.6968 0.00%
2014-03-31 0 0.830 0.830 0.850 0.810 0.850 1,740,000 1,453,800 0.8355 0.696 0.696 0.712 0.679 0.712 2,076,303 0.7002 -1.19%
2014-03-28 0 0.840 0.830 0.840 0.810 0.850 1,372,000 1,128,440 0.8225 0.704 0.696 0.704 0.679 0.712 1,637,177 0.6893 0.00%
2014-03-27 0 0.840 0.840 0.850 0.810 0.850 1,448,000 1,202,120 0.8302 0.704 0.704 0.712 0.679 0.712 1,727,866 0.6957 2.44%
2014-03-26 0 0.820 0.820 0.830 0.800 0.840 804,000 665,760 0.8281 0.687 0.687 0.696 0.670 0.704 959,395 0.6939 0.00%
2014-03-25 0 0.820 0.820 0.830 0.800 0.870 14,308,000 11,787,080 0.8238 0.687 0.687 0.696 0.670 0.729 17,073,419 0.6904 -10.87%
2014-03-24 0 0.920 0.910 0.920 0.910 0.920 1,016,000 932,360 0.9177 0.771 0.763 0.771 0.763 0.771 1,212,370 0.7690 2.22%
2014-03-21 0 0.900 0.900 0.910 0.900 0.920 504,000 458,920 0.9106 0.754 0.754 0.763 0.754 0.771 601,412 0.7631 0.00%
2014-03-20 0 0.900 0.900 0.910 0.900 0.910 72,000 65,320 0.9072 0.754 0.754 0.763 0.754 0.763 85,916 0.7603 0.00%
2014-03-19 0 0.900 0.900 0.910 0.900 0.900 1,058,000 952,140 0.8999 0.754 0.754 0.763 0.754 0.754 1,262,488 0.7542 -1.10%
2014-03-18 0 0.910 0.900 0.910 0.890 0.910 1,792,000 1,616,240 0.9019 0.763 0.754 0.763 0.746 0.763 2,138,354 0.7558 2.25%
2014-03-17 0 0.890 0.890 0.910 0.880 0.900 1,040,000 924,740 0.8892 0.746 0.746 0.763 0.737 0.754 1,241,009 0.7452 1.14%
2014-03-14 0 0.880 0.880 0.890 0.880 0.900 1,300,000 1,162,480 0.8942 0.737 0.737 0.746 0.737 0.754 1,551,261 0.7494 -1.12%
2014-03-13 0 0.890 0.890 0.900 0.890 0.910 464,000 418,240 0.9014 0.746 0.746 0.754 0.746 0.763 553,681 0.7554 -2.20%
2014-03-12 0 0.910 0.900 0.910 0.900 0.910 512,000 460,880 0.9002 0.763 0.754 0.763 0.754 0.763 610,958 0.7544 1.11%
2014-03-11 0 0.900 0.890 0.900 0.900 0.920 796,000 723,400 0.9088 0.754 0.746 0.754 0.754 0.771 949,849 0.7616 2.27%
2014-03-10 0 0.880 0.870 0.880 0.870 0.890 1,300,000 1,139,740 0.8767 0.737 0.729 0.737 0.729 0.746 1,551,261 0.7347 -2.22%
2014-03-07 0 0.900 0.900 0.910 0.880 0.900 1,732,000 1,542,720 0.8907 0.754 0.754 0.763 0.737 0.754 2,066,757 0.7464 1.12%
2014-03-06 0 0.890 0.890 0.900 0.830 0.900 2,480,000 2,163,120 0.8722 0.746 0.746 0.754 0.696 0.754 2,959,329 0.7309 -1.11%
2014-03-05 0 0.900 0.890 0.900 0.890 0.900 618,000 550,800 0.8913 0.754 0.746 0.754 0.746 0.754 737,446 0.7469 0.00%
2014-03-04 0 0.900 0.900 0.910 0.890 0.900 84,000 74,800 0.8905 0.754 0.754 0.763 0.746 0.754 100,235 0.7462 1.12%
2014-03-03 0 0.890 0.890 0.920 0.880 0.920 808,000 728,800 0.9020 0.746 0.746 0.771 0.737 0.771 964,168 0.7559 -1.11%
2014-02-28 0 0.900 0.900 0.910 0.900 0.910 112,000 100,920 0.9011 0.754 0.754 0.763 0.754 0.763 133,647 0.7551 0.00%
2014-02-27 0 0.900 0.890 0.900 0.890 0.920 180,000 162,400 0.9022 0.754 0.746 0.754 0.746 0.771 214,790 0.7561 0.00%
2014-02-26 0 0.900 0.900 0.910 0.900 0.910 900,000 814,080 0.9045 0.754 0.754 0.763 0.754 0.763 1,073,950 0.7580 -1.10%
2014-02-25 0 0.910 0.900 0.910 0.900 0.920 60,000 54,920 0.9153 0.763 0.754 0.763 0.754 0.771 71,597 0.7671 0.00%
2014-02-24 0 0.910 0.890 0.910 0.900 0.920 884,000 800,400 0.9054 0.763 0.746 0.763 0.754 0.771 1,054,858 0.7588 1.11%
2014-02-21 0 0.900 0.890 0.900 0.890 0.900 728,000 651,560 0.8950 0.754 0.746 0.754 0.746 0.754 868,706 0.7500 1.12%
2014-02-20 0 0.890 0.880 0.890 0.890 0.910 1,015,215 909,004 0.8954 0.746 0.737 0.746 0.746 0.763 1,211,434 0.7504 -1.11%
2014-02-19 0 0.900 0.900 0.910 0.900 0.900 280,000 252,000 0.9000 0.754 0.754 0.763 0.754 0.754 334,118 0.7542 0.00%
2014-02-18 0 0.900 0.900 0.910 0.900 0.920 236,000 214,640 0.9095 0.754 0.754 0.763 0.754 0.771 281,614 0.7622 -1.10%
2014-02-17 0 0.910 0.900 0.910 0.900 0.910 608,785 550,115 0.9036 0.763 0.754 0.763 0.754 0.763 726,450 0.7573 0.00%
2014-02-14 0 0.910 0.900 0.910 0.900 0.910 316,000 285,080 0.9022 0.763 0.754 0.763 0.754 0.763 377,076 0.7560 2.25%
2014-02-13 0 0.890 0.890 0.900 0.890 0.900 232,000 208,180 0.8973 0.746 0.746 0.754 0.746 0.754 276,840 0.7520 -1.11%
2014-02-12 0 0.900 0.900 0.910 0.900 0.920 112,000 101,360 0.9050 0.754 0.754 0.763 0.754 0.771 133,647 0.7584 0.00%
2014-02-11 0 0.900 0.900 0.910 0.900 0.920 664,000 601,560 0.9060 0.754 0.754 0.763 0.754 0.771 792,336 0.7592 0.00%
2014-02-10 0 0.900 0.890 0.900 0.860 0.910 460,000 410,680 0.8928 0.754 0.746 0.754 0.721 0.763 548,908 0.7482 0.00%
2014-02-07 0 0.900 0.900 0.910 0.900 0.900 28,000 25,200 0.9000 0.754 0.754 0.763 0.754 0.754 33,412 0.7542 0.00%
2014-02-06 0 0.900 0.890 0.900 0.880 0.900 312,000 277,560 0.8896 0.754 0.746 0.754 0.737 0.754 372,303 0.7455 3.45%
2014-02-05 0 0.870 0.860 0.870 0.860 0.880 296,000 257,600 0.8703 0.729 0.721 0.729 0.721 0.737 353,210 0.7293 -2.25%
2014-02-04 0 0.890 0.880 0.890 0.880 0.890 166,000 146,600 0.8831 0.746 0.737 0.746 0.737 0.746 198,084 0.7401 -1.11%
2014-01-30 0 0.900 0.890 0.900 0.880 0.900 88,000 78,400 0.8909 0.754 0.746 0.754 0.737 0.754 105,008 0.7466 -1.10%
2014-01-29 0 0.910 0.880 0.910 0.910 0.910 24,000 21,840 0.9100 0.763 0.737 0.763 0.763 0.763 28,639 0.7626 2.25%
2014-01-28 0 0.890 0.890 0.900 0.890 0.900 372,000 334,280 0.8986 0.746 0.746 0.754 0.746 0.754 443,899 0.7531 0.00%
2014-01-27 0 0.890 0.890 0.900 0.870 0.890 88,000 77,600 0.8818 0.746 0.746 0.754 0.729 0.746 105,008 0.7390 -1.11%
2014-01-24 0 0.900 0.890 0.900 0.890 0.900 104,000 92,760 0.8919 0.754 0.746 0.754 0.746 0.754 124,101 0.7475 1.12%
2014-01-23 0 0.890 0.890 0.900 0.890 0.900 84,000 75,280 0.8962 0.746 0.746 0.754 0.746 0.754 100,235 0.7510 0.00%
2014-01-22 0 0.890 0.890 0.900 0.890 0.900 268,000 241,080 0.8996 0.746 0.746 0.754 0.746 0.754 319,798 0.7538 0.00%
2014-01-21 0 0.890 0.890 0.900 - - 0 0 - 0.746 0.746 0.754 - - 0 - 0.00%
2014-01-20 0 0.890 0.880 0.890 0.880 0.900 600,000 531,340 0.8856 0.746 0.737 0.746 0.737 0.754 715,967 0.7421 0.00%
2014-01-17 0 0.890 0.890 0.900 0.880 0.900 636,000 567,880 0.8929 0.746 0.746 0.754 0.737 0.754 758,925 0.7483 0.00%
2014-01-16 0 0.890 0.880 0.910 0.870 0.900 1,016,000 906,840 0.8926 0.746 0.737 0.763 0.729 0.754 1,212,370 0.7480 -1.11%
2014-01-15 0 0.900 0.900 0.910 0.870 0.900 500,000 443,160 0.8863 0.754 0.754 0.763 0.729 0.754 596,639 0.7428 2.27%
2014-01-14 0 0.880 0.870 0.880 0.870 0.880 688,000 599,960 0.8720 0.737 0.729 0.737 0.729 0.737 820,975 0.7308 0.00%
2014-01-13 0 0.880 0.870 0.880 0.870 0.900 1,664,000 1,464,960 0.8804 0.737 0.729 0.737 0.729 0.754 1,985,614 0.7378 -1.12%
2014-01-10 0 0.890 0.880 0.890 0.890 0.890 180,000 160,000 0.8889 0.746 0.737 0.746 0.746 0.746 214,790 0.7449 0.00%
2014-01-09 0 0.890 0.880 0.890 0.870 0.890 968,000 849,480 0.8776 0.746 0.737 0.746 0.729 0.746 1,155,093 0.7354 0.00%
2014-01-08 0 0.890 0.890 0.900 0.890 0.900 1,512,000 1,345,760 0.8901 0.746 0.746 0.754 0.746 0.754 1,804,236 0.7459 0.00%
2014-01-07 0 0.890 0.890 0.900 0.890 0.900 662,000 591,420 0.8934 0.746 0.746 0.754 0.746 0.754 789,950 0.7487 -1.11%
2014-01-06 0 0.900 0.900 0.910 0.890 0.910 860,000 770,040 0.8954 0.754 0.754 0.763 0.746 0.763 1,026,219 0.7504 0.00%
2014-01-03 0 0.900 0.890 0.900 0.880 0.900 952,000 843,760 0.8863 0.754 0.746 0.754 0.737 0.754 1,136,000 0.7427 0.00%
2014-01-02 0 0.900 0.900 0.910 0.890 0.910 2,008,000 1,798,400 0.8956 0.754 0.754 0.763 0.746 0.763 2,396,102 0.7506 -1.10%
2013-12-31 0 0.910 0.910 0.920 0.890 0.920 160,000 143,920 0.8995 0.763 0.763 0.771 0.746 0.771 190,924 0.7538 0.00%
2013-12-30 0 0.910 0.900 0.910 0.900 0.910 540,000 486,800 0.9015 0.763 0.754 0.763 0.754 0.763 644,370 0.7555 0.00%
2013-12-27 0 0.910 0.900 0.920 0.900 0.920 142,000 128,320 0.9037 0.763 0.754 0.771 0.754 0.771 169,445 0.7573 1.11%
2013-12-24 0 0.900 0.890 0.900 0.890 0.900 100,000 89,520 0.8952 0.754 0.746 0.754 0.746 0.754 119,328 0.7502 2.27%
2013-12-23 0 0.880 0.880 0.890 0.880 0.890 324,000 287,400 0.8870 0.737 0.737 0.746 0.737 0.746 386,622 0.7434 -2.22%
2013-12-20 0 0.900 0.900 0.910 0.890 0.910 932,000 839,280 0.9005 0.754 0.754 0.763 0.746 0.763 1,112,135 0.7547 -1.10%
2013-12-19 0 0.910 0.900 0.910 0.900 0.920 528,000 483,280 0.9153 0.763 0.754 0.763 0.754 0.771 630,051 0.7670 0.00%
2013-12-18 0 0.910 0.900 0.910 0.900 0.910 352,000 317,680 0.9025 0.763 0.754 0.763 0.754 0.763 420,034 0.7563 0.00%
2013-12-17 0 0.910 0.900 0.910 0.900 0.920 540,000 487,320 0.9024 0.763 0.754 0.763 0.754 0.771 644,370 0.7563 0.00%
2013-12-16 0 0.910 0.900 0.910 0.900 0.920 1,972,000 1,778,880 0.9021 0.763 0.754 0.763 0.754 0.771 2,353,144 0.7560 2.25%
2013-12-13 0 0.890 0.890 0.900 0.890 0.900 514,000 458,200 0.8914 0.746 0.746 0.754 0.746 0.754 613,345 0.7471 -1.11%
2013-12-12 0 0.900 0.890 0.900 0.890 0.900 324,000 289,560 0.8937 0.754 0.746 0.754 0.746 0.754 386,622 0.7489 0.00%
2013-12-11 0 0.900 0.890 0.900 0.890 0.900 1,144,120 1,020,588 0.8920 0.754 0.746 0.754 0.746 0.754 1,365,253 0.7475 1.12%
2013-12-10 0 0.890 0.880 0.890 0.890 0.890 428,000 380,920 0.8900 0.746 0.737 0.746 0.746 0.746 510,723 0.7458 -1.11%
2013-12-09 0 0.900 0.880 0.900 0.880 0.900 876,000 780,400 0.8909 0.754 0.737 0.754 0.737 0.754 1,045,311 0.7466 1.12%
2013-12-06 0 0.890 0.880 0.890 0.880 0.890 1,048,000 925,240 0.8829 0.746 0.737 0.746 0.737 0.746 1,250,555 0.7399 0.00%
2013-12-05 0 0.890 0.880 0.900 0.890 0.910 2,244,000 2,002,960 0.8926 0.746 0.737 0.754 0.746 0.763 2,677,715 0.7480 -1.11%
2013-12-04 0 0.900 0.900 0.910 0.900 0.920 1,020,000 924,760 0.9066 0.754 0.754 0.763 0.754 0.771 1,217,143 0.7598 -2.17%
2013-12-03 0 0.920 0.910 0.920 0.920 0.930 1,486,000 1,375,060 0.9253 0.771 0.763 0.771 0.771 0.779 1,773,211 0.7755 -1.08%
2013-12-02 0 0.930 0.920 0.930 0.900 0.930 1,460,000 1,337,040 0.9158 0.779 0.771 0.779 0.754 0.779 1,742,186 0.7674 2.20%
2013-11-29 0 0.910 0.910 0.920 0.910 0.940 2,604,000 2,400,480 0.9218 0.763 0.763 0.771 0.763 0.788 3,107,295 0.7725 -1.09%
2013-11-28 0 0.920 0.910 0.920 0.890 0.920 3,714,000 3,375,280 0.9088 0.771 0.763 0.771 0.746 0.771 4,431,834 0.7616 4.55%
2013-11-27 0 0.880 0.870 0.890 0.870 0.890 564,000 499,840 0.8862 0.737 0.729 0.746 0.729 0.746 673,009 0.7427 -1.12%
2013-11-26 0 0.890 0.890 0.900 0.870 0.890 304,000 269,800 0.8875 0.746 0.746 0.754 0.729 0.746 362,756 0.7437 1.14%
2013-11-25 0 0.880 0.870 0.880 0.860 0.880 570,000 498,700 0.8749 0.737 0.729 0.737 0.721 0.737 680,168 0.7332 0.00%
2013-11-22 0 0.880 0.860 0.880 0.860 0.880 276,000 239,600 0.8681 0.737 0.721 0.737 0.721 0.737 329,345 0.7275 0.00%
2013-11-21 0 0.880 0.860 0.880 0.860 0.890 260,000 226,320 0.8705 0.737 0.721 0.737 0.721 0.746 310,252 0.7295 2.33%
2013-11-20 0 0.860 0.850 0.870 0.850 0.870 408,000 350,840 0.8599 0.721 0.712 0.729 0.712 0.729 486,857 0.7206 -1.15%
2013-11-19 0 0.870 0.860 0.870 0.840 0.870 312,000 267,800 0.8583 0.729 0.721 0.729 0.704 0.729 372,303 0.7193 1.16%
2013-11-18 0 0.860 0.850 0.860 0.860 0.860 508,000 436,880 0.8600 0.721 0.712 0.721 0.721 0.721 606,185 0.7207 0.00%
2013-11-15 0 0.860 0.860 0.870 0.850 0.870 356,000 305,640 0.8585 0.721 0.721 0.729 0.712 0.729 424,807 0.7195 -2.27%
2013-11-14 0 0.880 0.860 0.880 0.840 0.880 272,000 236,520 0.8696 0.737 0.721 0.737 0.704 0.737 324,572 0.7287 4.76%
2013-11-13 0 0.840 0.840 0.870 0.840 0.860 702,000 592,820 0.8445 0.704 0.704 0.729 0.704 0.721 837,681 0.7077 -3.45%
2013-11-12 0 0.870 0.860 0.870 0.870 0.870 192,000 167,040 0.8700 0.729 0.721 0.729 0.729 0.729 229,109 0.7291 0.00%
2013-11-11 0 0.870 0.860 0.870 0.860 0.880 1,160,000 1,007,240 0.8683 0.729 0.721 0.729 0.721 0.737 1,384,202 0.7277 1.16%
2013-11-08 0 0.860 0.840 0.860 0.850 0.870 408,000 352,080 0.8629 0.721 0.704 0.721 0.712 0.729 486,857 0.7232 -1.15%
2013-11-07 0 0.870 0.850 0.870 0.840 0.870 140,000 120,360 0.8597 0.729 0.712 0.729 0.704 0.729 167,059 0.7205 2.35%
2013-11-06 0 0.850 0.850 0.860 0.850 0.860 584,000 498,400 0.8534 0.712 0.712 0.721 0.712 0.721 696,874 0.7152 0.00%
2013-11-05 0 0.850 0.840 0.850 0.850 0.850 224,000 190,400 0.8500 0.712 0.704 0.712 0.712 0.712 267,294 0.7123 0.00%
2013-11-04 0 0.850 0.830 0.860 0.830 0.860 932,000 779,600 0.8365 0.712 0.696 0.721 0.696 0.721 1,112,135 0.7010 0.00%
2013-11-01 0 0.850 0.840 0.850 0.840 0.850 804,000 676,440 0.8413 0.712 0.704 0.712 0.704 0.712 959,395 0.7051 -1.16%
2013-10-31 0 0.860 0.850 0.860 0.840 0.860 628,000 532,680 0.8482 0.721 0.712 0.721 0.704 0.721 749,378 0.7108 1.18%
2013-10-30 0 0.850 0.850 0.860 0.850 0.860 248,000 211,680 0.8535 0.712 0.712 0.721 0.712 0.721 295,933 0.7153 -1.16%
2013-10-29 0 0.860 0.850 0.860 0.840 0.880 612,000 522,560 0.8539 0.721 0.712 0.721 0.704 0.737 730,286 0.7156 -1.15%
2013-10-28 0 0.870 0.850 0.870 0.840 0.890 892,000 761,600 0.8538 0.729 0.712 0.729 0.704 0.746 1,064,404 0.7155 2.35%
2013-10-25 0 0.850 0.840 0.850 0.840 0.860 488,000 413,280 0.8469 0.712 0.704 0.712 0.704 0.721 582,320 0.7097 -1.16%
2013-10-24 0 0.860 0.860 0.870 0.840 0.860 500,000 424,880 0.8498 0.721 0.721 0.729 0.704 0.721 596,639 0.7121 2.38%
2013-10-23 0 0.840 0.840 0.860 0.840 0.900 3,568,000 3,105,920 0.8705 0.704 0.704 0.721 0.704 0.754 4,257,615 0.7295 -6.67%
2013-10-22 0 0.900 0.890 0.900 0.880 0.920 1,672,000 1,489,640 0.8909 0.754 0.746 0.754 0.737 0.771 1,995,161 0.7466 -2.17%
2013-10-21 0 0.920 0.910 0.920 0.900 0.940 6,574,000 6,048,120 0.9200 0.771 0.763 0.771 0.754 0.788 7,844,608 0.7710 1.10%
2013-10-18 0 0.910 0.910 0.920 0.820 0.990 23,214,000 21,317,420 0.9183 0.763 0.763 0.771 0.687 0.830 27,700,752 0.7696 10.98%
2013-10-17 0 0.820 0.810 0.820 0.800 0.820 16,820,000 13,466,520 0.8006 0.687 0.679 0.687 0.670 0.687 20,070,933 0.6709 1.23%
2013-10-16 0 0.810 0.790 0.810 0.790 0.810 1,980,000 1,583,680 0.7998 0.679 0.662 0.679 0.662 0.679 2,362,690 0.6703 3.85%
2013-10-15 0 0.780 0.780 0.790 0.760 0.780 1,356,000 1,052,720 0.7763 0.654 0.654 0.662 0.637 0.654 1,618,085 0.6506 0.00%
2013-10-11 0 0.780 0.780 0.790 0.740 0.790 2,764,000 2,116,320 0.7657 0.654 0.654 0.662 0.620 0.662 3,298,220 0.6417 1.30%
2013-10-10 0 0.770 0.760 0.770 0.760 0.780 440,000 337,520 0.7671 0.645 0.637 0.645 0.637 0.654 525,042 0.6428 0.00%
2013-10-09 0 0.770 0.760 0.770 0.760 0.780 336,000 257,880 0.7675 0.645 0.637 0.645 0.637 0.654 400,941 0.6432 0.00%
2013-10-08 0 0.770 0.760 0.770 0.760 0.770 408,000 313,160 0.7675 0.645 0.637 0.645 0.637 0.645 486,857 0.6432 1.32%
2013-10-07 0 0.760 0.760 0.770 0.750 0.770 836,000 638,240 0.7634 0.637 0.637 0.645 0.629 0.645 997,580 0.6398 0.00%
2013-10-04 0 0.760 0.750 0.760 0.750 0.760 112,000 84,680 0.7561 0.637 0.629 0.637 0.629 0.637 133,647 0.6336 1.33%
2013-10-03 0 0.750 0.750 0.760 0.750 0.760 548,000 413,520 0.7546 0.629 0.629 0.637 0.629 0.637 653,916 0.6324 -1.32%
2013-10-02 0 0.760 0.750 0.760 0.750 0.760 788,000 596,600 0.7571 0.637 0.629 0.637 0.629 0.637 940,303 0.6345 1.33%
2013-09-30 0 0.750 0.750 0.760 0.750 0.760 796,000 598,600 0.7520 0.629 0.629 0.637 0.629 0.637 949,849 0.6302 -2.60%
2013-09-27 0 0.770 0.760 0.770 0.760 0.770 392,000 299,920 0.7651 0.645 0.637 0.645 0.637 0.645 467,765 0.6412 1.32%
2013-09-26 0 0.760 0.760 0.770 0.760 0.770 430,000 327,500 0.7616 0.637 0.637 0.645 0.637 0.645 513,109 0.6383 -1.30%
2013-09-25 0 0.770 0.760 0.770 0.760 0.770 240,000 184,640 0.7693 0.645 0.637 0.645 0.637 0.645 286,387 0.6447 0.00%
2013-09-24 0 0.770 0.760 0.770 0.750 0.770 694,000 528,260 0.7612 0.645 0.637 0.645 0.629 0.645 828,135 0.6379 0.00%
2013-09-23 0 0.770 0.760 0.770 0.760 0.780 524,000 401,520 0.7663 0.645 0.637 0.645 0.637 0.654 625,278 0.6421 0.00%
2013-09-19 0 0.770 0.770 0.780 0.760 0.780 336,000 258,600 0.7696 0.645 0.645 0.654 0.637 0.654 400,941 0.6450 0.00%
2013-09-18 0 0.770 0.760 0.770 0.760 0.780 596,000 453,760 0.7613 0.645 0.637 0.645 0.637 0.654 711,194 0.6380 1.32%
2013-09-17 0 0.760 0.760 0.780 0.760 0.780 476,000 363,520 0.7637 0.637 0.637 0.654 0.637 0.654 568,000 0.6400 -1.30%
2013-09-16 0 0.770 0.770 0.780 0.770 0.780 224,000 172,760 0.7713 0.645 0.645 0.654 0.645 0.654 267,294 0.6463 0.00%
2013-09-13 0 0.770 0.770 0.780 0.770 0.780 436,000 337,360 0.7738 0.645 0.645 0.654 0.645 0.654 520,269 0.6484 0.00%
2013-09-12 0 0.770 0.760 0.770 0.760 0.790 252,000 195,720 0.7767 0.645 0.637 0.645 0.637 0.662 300,706 0.6509 -1.28%
2013-09-11 0 0.780 0.770 0.780 0.760 0.780 1,288,000 998,160 0.7750 0.654 0.645 0.654 0.637 0.654 1,536,942 0.6494 0.00%
2013-09-10 0 0.780 0.770 0.790 0.770 0.790 1,464,000 1,142,640 0.7805 0.654 0.645 0.662 0.645 0.662 1,746,959 0.6541 0.00%
2013-09-09 0 0.780 0.770 0.780 0.760 0.790 2,578,000 1,990,700 0.7722 0.654 0.645 0.654 0.637 0.662 3,076,270 0.6471 1.00%
2013-09-06 0 0.810 0.810 0.820 0.790 0.820 4,880,000 3,910,520 0.8013 0.647 0.647 0.655 0.631 0.655 6,107,630 0.6403 1.25%
2013-09-05 0 0.800 0.790 0.800 0.790 0.800 588,000 465,960 0.7924 0.639 0.631 0.639 0.631 0.639 735,919 0.6332 0.00%
2013-09-04 0 0.800 0.790 0.800 0.780 0.800 924,000 730,120 0.7902 0.639 0.631 0.639 0.623 0.639 1,156,445 0.6313 1.27%
2013-09-03 0 0.790 0.790 0.800 0.780 0.800 1,736,000 1,360,320 0.7836 0.631 0.631 0.639 0.623 0.639 2,172,714 0.6261 0.00%
2013-09-02 0 0.790 0.790 0.800 0.790 0.800 1,588,000 1,261,120 0.7942 0.631 0.631 0.639 0.631 0.639 1,987,483 0.6345 0.00%
2013-08-30 0 0.790 0.780 0.790 0.780 0.800 2,124,000 1,666,480 0.7846 0.631 0.623 0.631 0.623 0.639 2,658,321 0.6269 0.00%
2013-08-29 0 0.790 0.790 0.800 0.780 0.810 884,000 700,520 0.7924 0.631 0.631 0.639 0.623 0.647 1,106,382 0.6332 -1.25%
2013-08-28 0 0.800 0.790 0.800 0.780 0.810 2,840,000 2,258,920 0.7954 0.639 0.631 0.639 0.623 0.647 3,554,441 0.6355 -3.61%
2013-08-27 0 0.830 0.810 0.830 0.800 0.840 2,324,000 1,917,440 0.8251 0.663 0.647 0.663 0.639 0.671 2,908,634 0.6592 3.75%
2013-08-26 0 0.800 0.780 0.800 0.790 0.820 296,000 236,880 0.8003 0.639 0.623 0.639 0.631 0.655 370,463 0.6394 0.00%
2013-08-23 0 0.800 0.800 0.810 0.800 0.820 1,882,000 1,512,000 0.8034 0.639 0.639 0.647 0.639 0.655 2,355,443 0.6419 -1.23%
2013-08-22 0 0.810 0.800 0.810 0.800 0.810 576,000 463,640 0.8049 0.647 0.639 0.647 0.639 0.647 720,901 0.6431 0.00%
2013-08-21 0 0.810 0.800 0.820 0.780 0.820 1,952,000 1,582,200 0.8106 0.647 0.639 0.655 0.623 0.655 2,443,052 0.6476 1.25%
2013-08-20 0 0.800 0.780 0.800 0.780 0.810 1,080,000 855,200 0.7919 0.639 0.623 0.639 0.623 0.647 1,351,689 0.6327 -1.23%
2013-08-19 0 0.810 0.810 0.820 0.800 0.820 2,248,000 1,838,440 0.8178 0.647 0.647 0.655 0.639 0.655 2,813,515 0.6534 1.25%
2013-08-16 0 0.800 0.790 0.800 0.780 0.800 1,208,000 954,080 0.7898 0.639 0.631 0.639 0.623 0.639 1,511,889 0.6311 1.27%
2013-08-15 0 0.790 0.780 0.790 0.790 0.800 2,260,000 1,796,420 0.7949 0.631 0.623 0.631 0.631 0.639 2,828,534 0.6351 1.28%
2013-08-13 0 0.780 0.780 0.790 0.780 0.800 1,104,000 869,560 0.7876 0.623 0.623 0.631 0.623 0.639 1,381,726 0.6293 0.00%
2013-08-12 0 0.780 0.770 0.780 0.770 0.810 448,000 351,200 0.7839 0.623 0.615 0.623 0.615 0.647 560,701 0.6264 0.00%
2013-08-09 0 0.780 0.750 0.780 0.760 0.780 1,152,000 880,560 0.7644 0.623 0.599 0.623 0.607 0.623 1,441,801 0.6107 4.00%
2013-08-08 0 0.750 0.750 0.770 0.750 0.800 1,552,000 1,180,760 0.7608 0.599 0.599 0.615 0.599 0.639 1,942,427 0.6079 -3.85%
2013-08-07 0 0.780 0.760 0.780 0.770 0.800 1,340,000 1,046,960 0.7813 0.623 0.607 0.623 0.615 0.639 1,677,095 0.6243 1.30%
2013-08-06 0 0.770 0.770 0.780 0.770 0.810 1,392,000 1,077,200 0.7739 0.615 0.615 0.623 0.615 0.647 1,742,177 0.6183 -1.28%
2013-08-05 0 0.780 0.780 0.790 0.750 0.820 1,812,000 1,408,600 0.7774 0.623 0.623 0.631 0.599 0.655 2,267,833 0.6211 4.00%
2013-08-02 0 0.750 0.740 0.750 0.750 0.770 980,000 741,680 0.7568 0.599 0.591 0.599 0.599 0.615 1,226,532 0.6047 -1.32%
2013-08-01 0 0.760 0.740 0.760 0.750 0.760 200,000 150,120 0.7506 0.607 0.591 0.607 0.599 0.607 250,313 0.5997 1.33%
2013-07-31 0 0.750 0.740 0.750 0.750 0.760 332,000 249,240 0.7507 0.599 0.591 0.599 0.599 0.607 415,519 0.5998 0.00%
2013-07-30 0 0.750 0.740 0.750 0.750 0.760 612,000 459,800 0.7513 0.599 0.591 0.599 0.599 0.607 765,957 0.6003 4.17%
2013-07-29 0 0.720 0.720 0.740 0.720 0.730 976,000 705,800 0.7232 0.575 0.575 0.591 0.575 0.583 1,221,526 0.5778 0.00%
2013-07-26 0 0.720 0.710 0.730 0.720 0.740 34,000 24,520 0.7212 0.575 0.567 0.583 0.575 0.591 42,553 0.5762 -2.70%
2013-07-25 0 0.740 0.720 0.740 0.720 0.740 208,000 149,880 0.7206 0.591 0.575 0.591 0.575 0.591 260,325 0.5757 0.00%
2013-07-24 0 0.740 0.720 0.740 0.740 0.740 32,000 23,680 0.7400 0.591 0.575 0.591 0.591 0.591 40,050 0.5913 0.00%
2013-07-23 0 0.740 0.720 0.750 0.720 0.740 480,000 348,280 0.7256 0.591 0.575 0.599 0.575 0.591 600,751 0.5797 4.23%
2013-07-22 0 0.710 0.710 0.730 0.710 0.730 476,000 339,920 0.7141 0.567 0.567 0.583 0.567 0.583 595,744 0.5706 -2.74%
2013-07-19 0 0.730 0.730 0.740 0.720 0.730 160,000 116,120 0.7258 0.583 0.583 0.591 0.575 0.583 200,250 0.5799 2.82%
2013-07-18 0 0.710 0.700 0.720 0.710 0.720 424,000 302,560 0.7136 0.567 0.559 0.575 0.567 0.575 530,663 0.5702 -2.74%
2013-07-17 0 0.730 0.720 0.740 0.730 0.730 88,000 64,240 0.7300 0.583 0.575 0.591 0.583 0.583 110,138 0.5833 0.00%
2013-07-16 0 0.730 0.720 0.740 0.730 0.750 124,000 91,000 0.7339 0.583 0.575 0.591 0.583 0.599 155,194 0.5864 -2.67%
2013-07-15 0 0.750 0.720 0.750 0.730 0.760 132,000 97,800 0.7409 0.599 0.575 0.599 0.583 0.607 165,206 0.5920 4.17%
2013-07-12 0 0.720 0.720 0.730 0.710 0.710 60,000 42,600 0.7100 0.575 0.575 0.583 0.567 0.567 75,094 0.5673 1.41%
2013-07-11 0 0.710 0.710 0.740 0.700 0.720 1,444,000 1,020,640 0.7068 0.567 0.567 0.591 0.559 0.575 1,807,258 0.5647 -2.74%
2013-07-10 0 0.730 0.720 0.740 0.720 0.730 144,000 104,680 0.7269 0.583 0.575 0.591 0.575 0.583 180,225 0.5808 0.00%
2013-07-09 0 0.730 0.730 0.740 0.730 0.730 20,000 14,600 0.7300 0.583 0.583 0.591 0.583 0.583 25,031 0.5833 0.00%
2013-07-08 0 0.730 0.730 0.750 0.720 0.730 348,000 253,360 0.7280 0.583 0.583 0.599 0.575 0.583 435,544 0.5817 -3.95%
2013-07-05 0 0.760 0.750 0.760 0.740 0.760 120,000 91,120 0.7593 0.607 0.599 0.607 0.591 0.607 150,188 0.6067 2.70%
2013-07-04 0 0.740 0.730 0.750 0.730 0.740 120,000 88,440 0.7370 0.591 0.583 0.599 0.583 0.591 150,188 0.5889 1.37%
2013-07-03 0 0.730 0.720 0.730 0.730 0.730 12,000 8,760 0.7300 0.583 0.575 0.583 0.583 0.583 15,019 0.5833 0.00%
2013-07-02 0 0.730 0.720 0.740 0.730 0.740 336,000 247,640 0.7370 0.583 0.575 0.591 0.583 0.591 420,525 0.5889 0.00%
2013-06-28 0 0.730 0.720 0.740 0.700 0.740 480,000 342,800 0.7142 0.583 0.575 0.591 0.559 0.591 600,751 0.5706 1.39%
2013-06-27 0 0.720 0.720 0.740 0.710 0.720 212,000 151,640 0.7153 0.575 0.575 0.591 0.567 0.575 265,331 0.5715 -2.70%
2013-06-26 0 0.740 0.710 0.740 0.710 0.740 200,000 142,560 0.7128 0.591 0.567 0.591 0.567 0.591 250,313 0.5695 4.23%
2013-06-25 0 0.710 0.710 0.730 0.690 0.760 188,000 135,600 0.7213 0.567 0.567 0.583 0.551 0.607 235,294 0.5763 0.00%
2013-06-24 0 0.710 0.710 0.740 0.690 0.740 1,128,000 802,800 0.7117 0.567 0.567 0.591 0.551 0.591 1,411,764 0.5687 -4.05%
2013-06-21 0 0.740 0.710 0.740 0.730 0.750 340,000 250,840 0.7378 0.591 0.567 0.591 0.583 0.599 425,532 0.5895 0.00%
2013-06-20 0 0.740 0.740 0.750 - - 0 0 - 0.591 0.591 0.599 - - 0 - 0.00%
2013-06-19 0 0.740 0.740 0.770 0.740 0.750 56,000 41,840 0.7471 0.591 0.591 0.615 0.591 0.599 70,088 0.5970 -5.13%
2013-06-18 0 0.780 0.750 0.780 0.780 0.780 236,000 184,080 0.7800 0.623 0.599 0.623 0.623 0.623 295,369 0.6232 1.30%
2013-06-17 0 0.770 0.760 0.780 0.770 0.770 500,000 385,000 0.7700 0.615 0.607 0.623 0.615 0.615 625,782 0.6152 2.67%
2013-06-14 0 0.750 0.730 0.750 0.730 0.750 1,892,000 1,382,280 0.7306 0.599 0.583 0.599 0.583 0.599 2,367,958 0.5837 2.74%
2013-06-13 0 0.730 0.710 0.730 0.700 0.730 692,000 494,440 0.7145 0.583 0.567 0.583 0.559 0.583 866,082 0.5709 0.00%
2013-06-11 0 0.730 0.730 0.750 0.730 0.790 956,000 720,120 0.7533 0.583 0.583 0.599 0.583 0.631 1,196,495 0.6019 -7.59%
2013-06-10 0 0.790 0.770 0.790 0.770 0.790 526,000 413,840 0.7868 0.631 0.615 0.631 0.615 0.631 658,322 0.6286 2.60%
2013-06-07 0 0.770 0.770 0.780 0.760 0.780 616,000 475,880 0.7725 0.615 0.615 0.623 0.607 0.623 770,963 0.6173 -2.53%
2013-06-06 0 0.790 0.780 0.800 0.760 0.800 756,000 592,080 0.7832 0.631 0.623 0.639 0.607 0.639 946,182 0.6258 -1.25%
2013-06-05 0 0.800 0.790 0.800 0.800 0.800 626,000 500,740 0.7999 0.639 0.631 0.639 0.639 0.639 783,479 0.6391 -1.23%
2013-06-04 0 0.810 0.800 0.810 0.800 0.820 452,000 365,720 0.8091 0.647 0.639 0.647 0.639 0.655 565,707 0.6465 1.25%
2013-06-03 0 0.800 0.790 0.800 0.770 0.800 1,492,000 1,190,200 0.7977 0.639 0.631 0.639 0.615 0.639 1,867,333 0.6374 3.93%
2013-05-31 0 0.820 0.810 0.820 0.810 0.830 2,050,000 1,677,300 0.8182 0.615 0.608 0.615 0.608 0.623 2,733,091 0.6137 1.23%
2013-05-30 0 0.810 0.810 0.820 0.810 0.830 1,068,000 874,920 0.8192 0.608 0.608 0.615 0.608 0.623 1,423,874 0.6145 -2.41%
2013-05-29 0 0.830 0.830 0.840 0.830 0.850 560,000 471,280 0.8416 0.623 0.623 0.630 0.623 0.638 746,600 0.6312 -2.35%
2013-05-28 0 0.850 0.820 0.850 0.830 0.850 916,000 762,600 0.8325 0.638 0.615 0.638 0.623 0.638 1,221,225 0.6245 1.19%
2013-05-27 0 0.840 0.830 0.840 0.800 0.880 4,337,250 3,654,760 0.8426 0.630 0.623 0.630 0.600 0.660 5,782,486 0.6320 5.00%
2013-05-24 0 0.800 0.790 0.800 0.780 0.800 558,000 440,800 0.7900 0.600 0.593 0.600 0.585 0.600 743,934 0.5925 1.27%
2013-05-23 0 0.790 0.790 0.800 0.790 0.800 498,000 397,020 0.7972 0.593 0.593 0.600 0.593 0.600 663,941 0.5980 -1.25%
2013-05-22 0 0.800 0.780 0.800 0.780 0.820 1,500,000 1,214,360 0.8096 0.600 0.585 0.600 0.585 0.615 1,999,822 0.6072 -1.23%
2013-05-21 0 0.810 0.810 0.820 0.810 0.810 1,076,000 871,560 0.8100 0.608 0.608 0.615 0.608 0.608 1,434,539 0.6076 0.00%
2013-05-20 0 0.810 0.800 0.810 0.790 0.810 1,504,000 1,202,240 0.7994 0.608 0.600 0.608 0.593 0.608 2,005,155 0.5996 2.53%
2013-05-16 0 0.790 0.790 0.800 0.790 0.800 120,000 95,000 0.7917 0.593 0.593 0.600 0.593 0.600 159,986 0.5938 1.28%
2013-05-15 0 0.780 0.780 0.790 0.780 0.780 360,000 280,800 0.7800 0.585 0.585 0.593 0.585 0.585 479,957 0.5851 0.00%
2013-05-14 0 0.780 0.780 0.790 0.780 0.800 312,000 245,360 0.7864 0.585 0.585 0.593 0.585 0.600 415,963 0.5899 0.00%
2013-05-13 0 0.780 0.780 0.790 0.780 0.800 360,000 282,400 0.7844 0.585 0.585 0.593 0.585 0.600 479,957 0.5884 -1.27%
2013-05-10 0 0.790 0.780 0.810 0.780 0.790 220,000 173,840 0.7902 0.593 0.585 0.608 0.585 0.593 293,307 0.5927 -1.25%
2013-05-09 0 0.800 0.780 0.800 0.780 0.800 160,000 125,520 0.7845 0.600 0.585 0.600 0.585 0.600 213,314 0.5884 2.56%
2013-05-08 0 0.780 0.770 0.790 0.780 0.790 352,000 275,880 0.7838 0.585 0.578 0.593 0.585 0.593 469,292 0.5879 -1.27%
2013-05-07 0 0.790 0.790 0.800 0.790 0.800 200,000 158,800 0.7940 0.593 0.593 0.600 0.593 0.600 266,643 0.5956 -2.47%
2013-05-06 0 0.810 0.780 0.810 0.780 0.810 880,000 702,600 0.7984 0.608 0.585 0.608 0.585 0.608 1,173,229 0.5989 3.85%
2013-05-03 0 0.780 0.770 0.780 0.780 0.790 156,000 121,760 0.7805 0.585 0.578 0.585 0.585 0.593 207,982 0.5854 0.00%
2013-05-02 0 0.780 0.760 0.780 0.760 0.780 856,000 662,040 0.7734 0.585 0.570 0.585 0.570 0.585 1,141,232 0.5801 2.63%
2013-04-30 0 0.760 0.760 0.770 0.750 0.760 384,000 290,280 0.7559 0.570 0.570 0.578 0.563 0.570 511,955 0.5670 1.33%
2013-04-29 0 0.750 0.740 0.760 0.740 0.760 1,652,000 1,233,080 0.7464 0.563 0.555 0.570 0.555 0.570 2,202,471 0.5599 0.00%
2013-04-26 0 0.750 0.750 0.770 0.750 0.760 790,000 598,940 0.7582 0.563 0.563 0.578 0.563 0.570 1,053,240 0.5687 0.00%
2013-04-25 0 0.750 0.740 0.750 0.750 0.750 946,000 709,500 0.7500 0.563 0.555 0.563 0.563 0.563 1,261,221 0.5625 0.00%
2013-04-24 0 0.750 0.740 0.750 0.750 0.750 280,000 210,000 0.7500 0.563 0.555 0.563 0.563 0.563 373,300 0.5625 0.00%
2013-04-23 0 0.750 0.750 0.760 0.720 0.750 748,000 555,320 0.7424 0.563 0.563 0.570 0.540 0.563 997,245 0.5569 0.00%
2013-04-22 0 0.750 0.750 0.770 0.750 0.770 580,000 436,440 0.7525 0.563 0.563 0.578 0.563 0.578 773,265 0.5644 -2.60%
2013-04-19 0 0.770 0.760 0.770 0.740 0.770 300,000 228,080 0.7603 0.578 0.570 0.578 0.555 0.578 399,964 0.5703 1.32%
2013-04-18 0 0.760 0.760 0.770 0.750 0.770 352,000 265,920 0.7555 0.570 0.570 0.578 0.563 0.578 469,292 0.5666 -2.56%
2013-04-17 0 0.780 0.770 0.780 0.760 0.780 642,000 495,840 0.7723 0.585 0.578 0.585 0.570 0.585 855,924 0.5793 1.30%
2013-04-16 0 0.770 0.750 0.770 0.760 0.770 244,000 185,960 0.7621 0.578 0.563 0.578 0.570 0.578 325,304 0.5716 0.00%
2013-04-15 0 0.770 0.750 0.770 0.740 0.770 1,712,000 1,302,400 0.7607 0.578 0.563 0.578 0.555 0.578 2,282,464 0.5706 0.00%
2013-04-12 0 0.770 0.760 0.770 0.740 0.770 672,000 506,120 0.7532 0.578 0.570 0.578 0.555 0.578 895,920 0.5649 1.32%
2013-04-11 0 0.760 0.750 0.760 0.750 0.760 616,000 464,440 0.7540 0.570 0.563 0.570 0.563 0.570 821,260 0.5655 0.00%
2013-04-10 0 0.760 0.760 0.770 0.750 0.760 1,696,000 1,283,520 0.7568 0.570 0.570 0.578 0.563 0.570 2,261,132 0.5676 4.11%
2013-04-09 0 0.730 0.730 0.740 0.710 0.750 2,616,000 1,932,600 0.7388 0.548 0.548 0.555 0.533 0.563 3,487,690 0.5541 2.82%
2013-04-08 0 0.710 0.710 0.720 0.700 0.710 812,000 576,480 0.7100 0.533 0.533 0.540 0.525 0.533 1,082,570 0.5325 1.43%
2013-04-05 0 0.700 0.700 0.710 0.700 0.710 1,056,000 742,840 0.7034 0.525 0.525 0.533 0.525 0.533 1,407,875 0.5276 -1.41%
2013-04-03 0 0.710 0.710 0.720 0.710 0.730 2,096,000 1,511,520 0.7211 0.533 0.533 0.540 0.533 0.548 2,794,418 0.5409 -1.39%
2013-04-02 0 0.720 0.720 0.730 0.700 0.740 7,408,000 5,342,400 0.7212 0.540 0.540 0.548 0.525 0.555 9,876,456 0.5409 5.88%
2013-03-28 0 0.680 0.670 0.680 0.670 0.680 184,000 123,720 0.6724 0.510 0.503 0.510 0.503 0.510 245,312 0.5043 -1.45%
2013-03-27 0 0.690 0.680 0.690 0.680 0.690 640,000 437,440 0.6835 0.518 0.510 0.518 0.510 0.518 853,258 0.5127 0.00%
2013-03-26 0 0.690 0.680 0.690 0.670 0.690 1,420,000 955,200 0.6727 0.518 0.510 0.518 0.503 0.518 1,893,165 0.5046 1.47%
2013-03-25 0 0.680 0.670 0.680 0.660 0.680 184,000 121,960 0.6628 0.510 0.503 0.510 0.495 0.510 245,312 0.4972 3.03%
2013-03-22 0 0.660 0.660 0.670 - - 0 0 - 0.495 0.495 0.503 - - 0 - 0.00%
2013-03-21 0 0.660 0.660 0.670 0.660 0.660 24,000 15,840 0.6600 0.495 0.495 0.503 0.495 0.495 31,997 0.4950 -2.94%
2013-03-20 0 0.680 0.670 0.680 0.660 0.680 436,000 296,400 0.6798 0.510 0.503 0.510 0.495 0.510 581,282 0.5099 3.03%
2013-03-19 0 0.660 0.660 0.670 0.660 0.660 48,000 31,680 0.6600 0.495 0.495 0.503 0.495 0.495 63,994 0.4950 0.00%
2013-03-18 0 0.660 0.660 0.670 0.660 0.660 454,000 299,560 0.6598 0.495 0.495 0.503 0.495 0.495 605,280 0.4949 -2.94%
2013-03-15 0 0.680 0.670 0.680 - - 0 0 - 0.510 0.503 0.510 - - 0 - 0.00%
2013-03-14 0 0.680 0.670 0.680 0.660 0.680 188,000 125,600 0.6681 0.510 0.503 0.510 0.495 0.510 250,644 0.5011 3.03%
2013-03-13 0 0.660 0.660 0.670 0.660 0.660 318,000 209,780 0.6597 0.495 0.495 0.503 0.495 0.495 423,962 0.4948 -1.49%
2013-03-12 0 0.670 0.660 0.670 0.670 0.680 172,000 115,720 0.6728 0.503 0.495 0.503 0.503 0.510 229,313 0.5046 -1.47%
2013-03-11 0 0.680 0.670 0.680 0.670 0.680 100,000 67,200 0.6720 0.510 0.503 0.510 0.503 0.510 133,321 0.5040 3.03%
2013-03-08 0 0.660 0.660 0.670 0.660 0.670 386,000 255,140 0.6610 0.495 0.495 0.503 0.495 0.503 514,621 0.4958 -1.49%
2013-03-07 0 0.670 0.660 0.670 - - 0 0 - 0.503 0.495 0.503 - - 0 - 0.00%
2013-03-06 0 0.670 0.660 0.670 0.660 0.670 412,000 273,720 0.6644 0.503 0.495 0.503 0.495 0.503 549,285 0.4983 0.00%
2013-03-05 0 0.670 0.660 0.670 0.660 0.680 148,000 98,240 0.6638 0.503 0.495 0.503 0.495 0.510 197,316 0.4979 0.00%
2013-03-04 0 0.670 0.670 0.680 0.660 0.670 264,000 174,640 0.6615 0.503 0.503 0.510 0.495 0.503 351,969 0.4962 -1.47%
2013-03-01 0 0.680 0.670 0.680 0.660 0.680 52,000 35,280 0.6785 0.510 0.503 0.510 0.495 0.510 69,327 0.5089 1.49%
2013-02-28 0 0.670 0.660 0.670 0.650 0.670 260,000 171,920 0.6612 0.503 0.495 0.503 0.488 0.503 346,636 0.4960 1.52%
2013-02-27 0 0.660 0.660 0.670 0.650 0.670 156,000 102,440 0.6567 0.495 0.495 0.503 0.488 0.503 207,982 0.4925 0.00%
2013-02-26 0 0.660 0.650 0.660 0.660 0.660 412,000 271,920 0.6600 0.495 0.488 0.495 0.495 0.495 549,285 0.4950 -1.49%
2013-02-25 0 0.670 0.660 0.670 0.660 0.670 244,000 161,920 0.6636 0.503 0.495 0.503 0.495 0.503 325,304 0.4977 -1.47%
2013-02-22 0 0.680 0.670 0.680 0.670 0.680 96,000 64,520 0.6721 0.510 0.503 0.510 0.503 0.510 127,989 0.5041 0.00%
2013-02-21 0 0.680 0.690 0.700 0.660 0.690 1,272,000 857,960 0.6745 0.510 0.518 0.525 0.495 0.518 1,695,849 0.5059 1.49%
2013-02-20 0 0.670 0.670 0.690 0.660 0.680 524,000 352,240 0.6722 0.503 0.503 0.518 0.495 0.510 698,605 0.5042 -1.47%
2013-02-19 0 0.680 0.670 0.680 0.660 0.680 528,000 354,160 0.6708 0.510 0.503 0.510 0.495 0.510 703,937 0.5031 1.49%
2013-02-18 0 0.670 0.670 0.680 0.660 0.660 132,000 87,120 0.6600 0.503 0.503 0.510 0.495 0.495 175,984 0.4950 1.52%
2013-02-15 0 0.660 0.660 0.670 0.650 0.660 148,000 96,800 0.6541 0.495 0.495 0.503 0.488 0.495 197,316 0.4906 0.00%
2013-02-14 0 0.660 0.650 0.670 0.650 0.670 682,000 446,660 0.6549 0.495 0.488 0.503 0.488 0.503 909,253 0.4912 0.00%
2013-02-08 0 0.660 0.660 0.670 0.650 0.680 624,000 413,040 0.6619 0.495 0.495 0.503 0.488 0.510 831,926 0.4965 -1.49%
2013-02-07 0 0.670 0.670 0.690 0.670 0.670 36,000 24,120 0.6700 0.503 0.503 0.518 0.503 0.503 47,996 0.5025 0.00%
2013-02-06 0 0.670 0.670 0.680 0.670 0.690 296,000 201,200 0.6797 0.503 0.503 0.510 0.503 0.518 394,632 0.5098 -1.47%
2013-02-05 0 0.680 0.670 0.680 0.680 0.680 424,000 288,320 0.6800 0.510 0.503 0.510 0.510 0.510 565,283 0.5100 1.49%
2013-02-04 0 0.670 0.660 0.670 0.660 0.680 1,446,000 967,100 0.6688 0.503 0.495 0.503 0.495 0.510 1,927,829 0.5017 0.00%
2013-02-01 0 0.670 0.670 0.680 0.670 0.680 844,000 567,600 0.6725 0.503 0.503 0.510 0.503 0.510 1,125,233 0.5044 -1.47%
2013-01-31 0 0.680 0.680 0.690 0.670 0.680 212,000 144,000 0.6792 0.510 0.510 0.518 0.503 0.510 282,642 0.5095 0.00%
2013-01-30 0 0.680 0.680 0.690 0.680 0.680 350,000 237,940 0.6798 0.510 0.510 0.518 0.510 0.510 466,625 0.5099 0.00%
2013-01-29 0 0.680 0.680 0.690 0.680 0.690 1,088,000 746,640 0.6863 0.510 0.510 0.518 0.510 0.518 1,450,538 0.5147 -1.45%
2013-01-28 0 0.690 0.680 0.690 0.680 0.690 424,000 292,360 0.6895 0.518 0.510 0.518 0.510 0.518 565,283 0.5172 1.47%
2013-01-25 0 0.680 0.680 0.690 0.680 0.690 724,000 499,040 0.6893 0.510 0.510 0.518 0.510 0.518 965,248 0.5170 -1.45%
2013-01-24 0 0.690 0.680 0.690 0.680 0.690 956,000 652,520 0.6826 0.518 0.510 0.518 0.510 0.518 1,274,553 0.5120 -1.43%
2013-01-23 0 0.700 0.700 0.710 0.680 0.700 1,422,000 990,940 0.6969 0.525 0.525 0.533 0.510 0.525 1,895,832 0.5227 2.94%
2013-01-22 0 0.680 0.670 0.680 0.670 0.690 752,000 511,400 0.6801 0.510 0.503 0.510 0.503 0.518 1,002,578 0.5101 -1.45%
2013-01-21 0 0.690 0.680 0.690 0.680 0.700 1,464,000 1,003,200 0.6852 0.518 0.510 0.518 0.510 0.525 1,951,827 0.5140 0.00%
2013-01-18 0 0.690 0.680 0.690 0.680 0.690 1,044,000 714,760 0.6846 0.518 0.510 0.518 0.510 0.518 1,391,876 0.5135 -1.43%
2013-01-17 0 0.700 0.690 0.700 0.680 0.700 614,000 424,460 0.6913 0.525 0.518 0.525 0.510 0.525 818,594 0.5185 0.00%
2013-01-16 0 0.700 0.690 0.700 0.690 0.700 784,000 541,200 0.6903 0.525 0.518 0.525 0.518 0.525 1,045,240 0.5178 0.00%
2013-01-15 0 0.700 0.690 0.700 0.680 0.710 960,000 668,080 0.6959 0.525 0.518 0.525 0.510 0.533 1,279,886 0.5220 -1.41%
2013-01-14 0 0.710 0.700 0.710 0.710 0.720 1,284,000 913,560 0.7115 0.533 0.525 0.533 0.533 0.540 1,711,848 0.5337 0.00%
2013-01-11 0 0.710 0.700 0.710 0.710 0.720 544,000 387,120 0.7116 0.533 0.525 0.533 0.533 0.540 725,269 0.5338 -2.74%
2013-01-10 0 0.730 0.720 0.730 0.700 0.730 1,564,000 1,117,980 0.7148 0.548 0.540 0.548 0.525 0.548 2,085,148 0.5362 2.82%
2013-01-09 0 0.710 0.700 0.710 0.690 0.710 468,000 329,160 0.7033 0.533 0.525 0.533 0.518 0.533 623,945 0.5275 2.90%
2013-01-08 0 0.690 0.690 0.710 0.690 0.700 521,450 363,360 0.6968 0.518 0.518 0.533 0.518 0.525 695,205 0.5227 -2.82%
2013-01-07 0 0.710 0.700 0.710 0.700 0.720 1,778,000 1,265,860 0.7120 0.533 0.525 0.533 0.525 0.540 2,370,456 0.5340 -1.39%
2013-01-04 0 0.720 0.720 0.730 0.680 0.720 2,360,000 1,657,440 0.7023 0.540 0.540 0.548 0.510 0.540 3,146,387 0.5268 2.86%
2013-01-03 0 0.700 0.690 0.700 0.680 0.700 976,000 675,960 0.6926 0.525 0.518 0.525 0.510 0.525 1,301,218 0.5195 4.48%
2013-01-02 0 0.670 0.660 0.670 0.670 0.680 544,000 368,480 0.6774 0.503 0.495 0.503 0.503 0.510 725,269 0.5081 0.00%
2012-12-31 0 0.670 0.670 0.680 0.660 0.660 96,000 63,360 0.6600 0.503 0.503 0.510 0.495 0.495 127,989 0.4950 -1.47%
2012-12-28 0 0.680 0.670 0.680 0.670 0.680 356,000 241,080 0.6772 0.510 0.503 0.510 0.503 0.510 474,625 0.5079 0.00%
2012-12-27 0 0.680 0.680 0.690 0.670 0.700 544,000 369,080 0.6785 0.510 0.510 0.518 0.503 0.525 725,269 0.5089 0.00%
2012-12-24 0 0.680 0.680 0.700 0.670 0.690 260,000 174,760 0.6722 0.510 0.510 0.525 0.503 0.518 346,636 0.5042 0.00%
2012-12-21 0 0.680 0.670 0.680 0.670 0.690 250,000 169,040 0.6762 0.510 0.503 0.510 0.503 0.518 333,304 0.5072 -1.45%
2012-12-20 0 0.690 0.680 0.690 0.680 0.700 580,000 399,840 0.6894 0.518 0.510 0.518 0.510 0.525 773,265 0.5171 -1.43%
2012-12-19 0 0.700 0.690 0.700 0.680 0.700 440,000 303,840 0.6905 0.525 0.518 0.525 0.510 0.525 586,615 0.5180 0.00%
2012-12-18 0 0.700 0.680 0.700 0.680 0.700 364,000 248,920 0.6838 0.525 0.510 0.525 0.510 0.525 485,290 0.5129 0.00%
2012-12-17 0 0.700 0.700 0.710 0.700 0.710 228,000 160,640 0.7046 0.525 0.525 0.533 0.525 0.533 303,973 0.5285 0.00%
2012-12-14 0 0.700 0.680 0.700 0.690 0.700 468,000 324,560 0.6935 0.525 0.510 0.525 0.518 0.525 623,945 0.5202 4.48%
2012-12-13 0 0.670 0.660 0.670 0.670 0.690 702,000 478,460 0.6816 0.503 0.495 0.503 0.503 0.518 935,917 0.5112 -1.47%
2012-12-12 0 0.680 0.670 0.680 0.670 0.690 472,000 322,520 0.6833 0.510 0.503 0.510 0.503 0.518 629,277 0.5125 -1.45%
2012-12-11 0 0.690 0.680 0.700 0.690 0.700 392,000 270,960 0.6912 0.518 0.510 0.525 0.518 0.525 522,620 0.5185 -1.43%
2012-12-10 0 0.700 0.690 0.700 0.680 0.710 1,048,000 730,800 0.6973 0.525 0.518 0.525 0.510 0.533 1,397,209 0.5230 1.45%
2012-12-07 0 0.690 0.680 0.690 0.670 0.700 1,800,000 1,241,880 0.6899 0.518 0.510 0.518 0.503 0.525 2,399,787 0.5175 1.47%
2012-12-06 0 0.680 0.660 0.680 0.650 0.680 5,468,000 3,607,720 0.6598 0.510 0.495 0.510 0.488 0.510 7,290,019 0.4949 4.62%
2012-12-05 0 0.650 0.640 0.650 0.650 0.660 272,000 177,960 0.6543 0.488 0.480 0.488 0.488 0.495 362,634 0.4907 0.00%
2012-12-04 0 0.650 0.640 0.650 0.640 0.650 1,664,000 1,080,680 0.6494 0.488 0.480 0.488 0.480 0.488 2,218,470 0.4871 0.00%
2012-12-03 0 0.650 0.640 0.650 0.650 0.670 1,272,000 829,840 0.6524 0.488 0.480 0.488 0.488 0.503 1,695,849 0.4893 -2.99%
2012-11-30 0 0.670 0.660 0.670 0.670 0.670 3,702,000 2,480,260 0.6700 0.503 0.495 0.503 0.503 0.503 4,935,562 0.5025 -1.47%
2012-11-29 0 0.680 0.660 0.690 0.650 0.700 544,000 362,520 0.6664 0.510 0.495 0.518 0.488 0.525 725,269 0.4998 -1.45%
2012-11-28 0 0.690 0.670 0.690 0.660 0.710 5,520,000 3,699,040 0.6701 0.518 0.503 0.518 0.495 0.533 7,359,346 0.5026 6.15%
2012-11-27 0 0.650 0.650 0.670 0.640 0.680 4,816,000 3,134,400 0.6508 0.488 0.488 0.503 0.480 0.510 6,420,763 0.4882 0.00%
2012-11-26 0 0.650 0.640 0.650 0.650 0.650 336,000 218,400 0.6500 0.488 0.480 0.488 0.488 0.488 447,960 0.4875 0.00%
2012-11-23 0 0.650 0.640 0.650 0.640 0.670 440,000 286,280 0.6506 0.488 0.480 0.488 0.480 0.503 586,615 0.4880 0.00%
2012-11-22 0 0.650 0.640 0.650 0.650 0.670 328,000 214,160 0.6529 0.488 0.480 0.488 0.488 0.503 437,294 0.4897 1.56%
2012-11-21 0 0.640 0.640 0.650 0.640 0.640 112,000 71,720 0.6404 0.480 0.480 0.488 0.480 0.480 149,320 0.4803 -3.03%
2012-11-20 0 0.660 0.640 0.670 0.660 0.660 20,000 13,200 0.6600 0.495 0.480 0.503 0.495 0.495 26,664 0.4950 -1.49%
2012-11-19 0 0.670 0.660 0.670 0.670 0.670 140,000 93,800 0.6700 0.503 0.495 0.503 0.503 0.503 186,650 0.5025 1.52%
2012-11-16 0 0.660 0.650 0.670 0.660 0.660 12,000 7,920 0.6600 0.495 0.488 0.503 0.495 0.495 15,999 0.4950 0.00%
2012-11-15 0 0.660 0.660 0.670 0.660 0.660 100,000 66,000 0.6600 0.495 0.495 0.503 0.495 0.495 133,321 0.4950 0.00%
2012-11-14 0 0.660 0.660 0.680 0.660 0.680 116,000 77,800 0.6707 0.495 0.495 0.510 0.495 0.510 154,653 0.5031 -1.49%
2012-11-13 0 0.670 0.670 0.680 0.660 0.660 72,000 47,560 0.6606 0.503 0.503 0.510 0.495 0.495 95,991 0.4955 1.52%
2012-11-12 0 0.660 0.660 0.670 0.660 0.700 540,000 370,240 0.6856 0.495 0.495 0.503 0.495 0.525 719,936 0.5143 1.54%
2012-11-09 0 0.650 0.660 0.670 0.650 0.670 356,000 233,720 0.6565 0.488 0.495 0.503 0.488 0.503 474,625 0.4924 -2.99%
2012-11-08 0 0.670 0.660 0.670 0.660 0.680 10,376,000 7,051,240 0.6796 0.503 0.495 0.503 0.495 0.510 13,833,438 0.5097 -1.47%
2012-11-07 0 0.680 0.670 0.680 0.600 0.680 924,000 614,600 0.6652 0.510 0.503 0.510 0.450 0.510 1,231,891 0.4989 -1.45%
2012-11-06 0 0.690 0.680 0.690 0.670 0.690 5,824,000 3,954,640 0.6790 0.518 0.510 0.518 0.503 0.518 7,764,644 0.5093 1.47%
2012-11-05 0 0.680 0.670 0.680 0.670 0.690 248,000 166,600 0.6718 0.510 0.503 0.510 0.503 0.518 330,637 0.5039 -1.45%
2012-11-02 0 0.690 0.680 0.690 0.690 0.700 400,000 278,440 0.6961 0.518 0.510 0.518 0.518 0.525 533,286 0.5221 -1.43%
2012-11-01 0 0.700 0.700 0.710 0.680 0.720 1,042,000 732,160 0.7026 0.525 0.525 0.533 0.510 0.540 1,389,210 0.5270 6.06%
2012-10-31 0 0.660 0.660 0.670 0.660 0.710 3,414,000 2,340,120 0.6854 0.495 0.495 0.503 0.495 0.533 4,551,596 0.5141 1.54%
2012-10-30 0 0.650 0.640 0.650 0.640 0.650 8,552,000 5,557,080 0.6498 0.488 0.480 0.488 0.480 0.488 11,401,654 0.4874 0.00%
2012-10-29 0 0.650 0.620 0.650 0.600 0.660 544,000 337,480 0.6204 0.488 0.465 0.488 0.450 0.495 725,269 0.4653 3.17%
2012-10-26 0 0.630 0.610 0.630 0.630 0.630 68,000 42,840 0.6300 0.473 0.458 0.473 0.473 0.473 90,659 0.4725 -1.56%
2012-10-25 0 0.640 0.630 0.640 0.620 0.650 820,000 525,520 0.6409 0.480 0.473 0.480 0.465 0.488 1,093,236 0.4807 0.00%
2012-10-24 0 0.640 0.630 0.650 0.640 0.640 264,000 169,160 0.6408 0.480 0.473 0.488 0.480 0.480 351,969 0.4806 -1.54%
2012-10-22 0 0.650 0.640 0.660 0.630 0.660 820,000 528,040 0.6440 0.488 0.480 0.495 0.473 0.495 1,093,236 0.4830 4.84%
2012-10-19 0 0.620 0.620 0.640 0.620 0.620 40,000 24,800 0.6200 0.465 0.465 0.480 0.465 0.465 53,329 0.4650 0.00%
2012-10-18 0 0.620 0.620 0.650 0.620 0.650 984,000 626,320 0.6365 0.465 0.465 0.488 0.465 0.488 1,311,883 0.4774 -3.12%
2012-10-17 0 0.640 0.630 0.640 0.640 0.640 200,000 128,000 0.6400 0.480 0.473 0.480 0.480 0.480 266,643 0.4800 0.00%
2012-10-16 0 0.640 0.630 0.640 0.620 0.650 1,004,000 636,200 0.6337 0.480 0.473 0.480 0.465 0.488 1,338,548 0.4753 6.67%
2012-10-15 0 0.600 0.620 0.630 0.600 0.640 760,000 477,720 0.6286 0.450 0.465 0.473 0.450 0.480 1,013,243 0.4715 -3.23%
2012-10-12 0 0.620 0.610 0.620 0.600 0.630 446,000 275,140 0.6169 0.465 0.458 0.465 0.450 0.473 594,614 0.4627 1.64%
2012-10-11 0 0.610 0.600 0.610 0.590 0.610 498,000 297,880 0.5982 0.458 0.450 0.458 0.443 0.458 663,941 0.4487 3.39%
2012-10-10 0 0.590 0.580 0.590 0.590 0.600 920,000 545,440 0.5929 0.443 0.435 0.443 0.443 0.450 1,226,558 0.4447 -1.67%
2012-10-09 0 0.600 0.600 0.610 0.600 0.610 996,000 598,240 0.6006 0.450 0.450 0.458 0.450 0.458 1,327,882 0.4505 0.00%
2012-10-08 0 0.600 0.590 0.600 0.580 0.600 756,000 447,360 0.5917 0.450 0.443 0.450 0.435 0.450 1,007,910 0.4438 1.69%
2012-10-05 0 0.590 0.590 0.600 0.590 0.600 124,000 74,160 0.5981 0.443 0.443 0.450 0.443 0.450 165,319 0.4486 -1.67%
2012-10-04 0 0.600 0.590 0.600 0.600 0.600 100,000 60,000 0.6000 0.450 0.443 0.450 0.450 0.450 133,321 0.4500 0.00%
2012-10-03 0 0.600 0.580 0.600 0.600 0.600 72,000 43,200 0.6000 0.450 0.435 0.450 0.450 0.450 95,991 0.4500 0.00%
2012-09-28 0 0.600 0.590 0.600 0.600 0.600 302,000 181,100 0.5997 0.450 0.443 0.450 0.450 0.450 402,631 0.4498 0.00%
2012-09-27 0 0.600 0.570 0.600 0.580 0.600 856,000 502,600 0.5871 0.450 0.428 0.450 0.435 0.450 1,141,232 0.4404 1.69%
2012-09-26 0 0.590 0.590 0.600 - - 0 0 - 0.443 0.443 0.450 - - 0 - 0.00%
2012-09-25 0 0.590 0.580 0.590 0.590 0.600 984,000 582,560 0.5920 0.443 0.435 0.443 0.443 0.450 1,311,883 0.4441 0.00%
2012-09-24 0 0.590 0.590 0.600 0.590 0.600 1,024,000 605,480 0.5913 0.443 0.443 0.450 0.443 0.450 1,365,212 0.4435 1.72%
2012-09-21 0 0.580 0.580 0.590 0.570 0.600 860,000 503,240 0.5852 0.435 0.435 0.443 0.428 0.450 1,146,565 0.4389 0.00%
2012-09-20 0 0.580 0.580 0.600 - - 0 0 - 0.435 0.435 0.450 - - 0 - 0.00%
2012-09-19 0 0.580 0.580 0.600 0.580 0.580 32,000 18,560 0.5800 0.435 0.435 0.450 0.435 0.435 42,663 0.4350 -1.69%
2012-09-18 0 0.590 0.580 0.590 0.580 0.590 424,000 248,000 0.5849 0.443 0.435 0.443 0.435 0.443 565,283 0.4387 -1.67%
2012-09-17 0 0.600 0.600 0.610 0.600 0.610 196,000 118,480 0.6045 0.450 0.450 0.458 0.450 0.458 261,310 0.4534 -1.64%
2012-09-14 0 0.610 0.610 0.620 0.610 0.610 296,000 180,560 0.6100 0.458 0.458 0.465 0.458 0.458 394,632 0.4575 3.39%
2012-09-13 0 0.590 0.580 0.600 0.590 0.600 56,000 33,440 0.5971 0.443 0.435 0.450 0.443 0.450 74,660 0.4479 -1.67%
2012-09-12 0 0.600 0.600 0.610 0.590 0.610 444,000 269,680 0.6074 0.450 0.450 0.458 0.443 0.458 591,947 0.4556 0.00%
2012-09-11 0 0.600 0.580 0.600 0.590 0.600 60,000 35,680 0.5947 0.450 0.435 0.450 0.443 0.450 79,993 0.4460 1.69%
2012-09-10 0 0.590 0.590 0.600 0.590 0.590 92,000 54,280 0.5900 0.443 0.443 0.450 0.443 0.443 122,656 0.4425 1.15%
2012-09-07 0 0.620 0.620 0.630 0.620 0.630 328,000 205,080 0.6252 0.438 0.438 0.445 0.438 0.445 464,819 0.4412 0.00%
2012-09-06 0 0.620 0.620 0.630 0.620 0.650 308,000 192,960 0.6265 0.438 0.438 0.445 0.438 0.459 436,477 0.4421 -3.12%
2012-09-05 0 0.640 0.660 0.670 0.590 0.660 2,648,000 1,650,360 0.6232 0.452 0.466 0.473 0.416 0.466 3,752,565 0.4398 4.92%
2012-09-04 0 0.610 0.600 0.610 0.600 0.610 152,000 91,440 0.6016 0.430 0.423 0.430 0.423 0.430 215,404 0.4245 1.67%
2012-09-03 0 0.600 0.600 0.610 0.600 0.610 632,000 379,560 0.6006 0.423 0.423 0.430 0.423 0.430 895,627 0.4238 1.69%
2012-08-31 0 0.590 0.590 0.600 0.590 0.600 160,000 95,880 0.5993 0.416 0.416 0.423 0.416 0.423 226,741 0.4229 -1.67%
2012-08-30 0 0.600 0.590 0.610 0.590 0.600 116,000 69,440 0.5986 0.423 0.416 0.430 0.416 0.423 164,387 0.4224 0.00%
2012-08-29 0 0.600 0.600 0.610 0.600 0.610 288,000 173,160 0.6013 0.423 0.423 0.430 0.423 0.430 408,134 0.4243 -1.64%
2012-08-28 0 0.610 0.600 0.610 0.600 0.610 446,000 268,520 0.6021 0.430 0.423 0.430 0.423 0.430 632,041 0.4248 1.67%
2012-08-27 0 0.600 0.590 0.600 0.560 0.630 984,000 588,840 0.5984 0.423 0.416 0.423 0.395 0.445 1,394,458 0.4223 -4.76%
2012-08-24 0 0.630 0.620 0.630 0.620 0.630 564,000 352,680 0.6253 0.445 0.438 0.445 0.438 0.445 799,262 0.4413 3.28%
2012-08-23 0 0.610 0.600 0.610 0.600 0.630 452,000 280,040 0.6196 0.430 0.423 0.430 0.423 0.445 640,544 0.4372 1.67%
2012-08-22 0 0.600 0.590 0.600 0.600 0.610 316,000 190,920 0.6042 0.423 0.416 0.423 0.423 0.430 447,814 0.4263 -1.64%
2012-08-21 0 0.610 0.610 0.620 0.610 0.630 10,504,000 6,410,800 0.6103 0.430 0.430 0.438 0.430 0.445 14,885,554 0.4307 0.00%
2012-08-20 0 0.610 0.600 0.610 0.610 0.610 80,000 48,800 0.6100 0.430 0.423 0.430 0.430 0.430 113,371 0.4304 -1.61%
2012-08-17 0 0.620 0.610 0.620 0.600 0.630 260,000 157,400 0.6054 0.438 0.430 0.438 0.423 0.445 368,454 0.4272 3.33%
2012-08-16 0 0.600 0.600 0.610 0.600 0.600 108,000 64,800 0.6000 0.423 0.423 0.430 0.423 0.423 153,050 0.4234 0.00%
2012-08-15 0 0.600 0.590 0.600 0.600 0.600 20,000 12,000 0.6000 0.423 0.416 0.423 0.423 0.423 28,343 0.4234 0.00%
2012-08-14 0 0.600 0.590 0.600 0.590 0.600 236,000 141,240 0.5985 0.423 0.416 0.423 0.416 0.423 334,443 0.4223 0.00%
2012-08-13 0 0.600 0.580 0.600 0.600 0.600 184,000 110,400 0.6000 0.423 0.409 0.423 0.423 0.423 260,752 0.4234 1.69%
2012-08-10 0 0.590 0.580 0.600 - - 0 0 - 0.416 0.409 0.423 - - 0 - 0.00%
2012-08-09 0 0.590 0.580 0.590 0.590 0.590 92,000 54,280 0.5900 0.416 0.409 0.416 0.416 0.416 130,376 0.4163 0.00%
2012-08-08 0 0.590 0.580 0.590 0.580 0.590 164,000 96,520 0.5885 0.416 0.409 0.416 0.409 0.416 232,410 0.4153 1.72%
2012-08-07 0 0.580 0.560 0.580 - - 0 0 - 0.409 0.395 0.409 - - 0 - 0.00%
2012-08-06 0 0.580 0.570 0.580 0.580 0.590 40,000 23,400 0.5850 0.409 0.402 0.409 0.409 0.416 56,685 0.4128 3.57%
2012-08-03 0 0.560 0.560 0.580 0.550 0.550 20,000 11,000 0.5500 0.395 0.395 0.409 0.388 0.388 28,343 0.3881 -1.75%
2012-08-02 0 0.570 0.570 0.580 0.560 0.590 2,068,000 1,216,320 0.5882 0.402 0.402 0.409 0.395 0.416 2,930,629 0.4150 3.64%
2012-08-01 0 0.550 0.550 0.580 0.550 0.560 452,000 251,200 0.5558 0.388 0.388 0.409 0.388 0.395 640,544 0.3922 -1.79%
2012-07-31 0 0.560 0.550 0.570 0.560 0.560 50,000 27,920 0.5584 0.395 0.388 0.402 0.395 0.395 70,857 0.3940 0.00%
2012-07-30 0 0.560 0.560 0.570 0.550 0.570 196,000 110,440 0.5635 0.395 0.395 0.402 0.388 0.402 277,758 0.3976 1.82%
2012-07-27 0 0.550 0.550 0.580 0.550 0.550 12,000 6,600 0.5500 0.388 0.388 0.409 0.388 0.388 17,006 0.3881 1.85%
2012-07-26 0 0.540 0.540 0.570 0.540 0.550 148,000 81,120 0.5481 0.381 0.381 0.402 0.381 0.388 209,736 0.3868 -1.82%
2012-07-25 0 0.550 0.540 0.560 0.510 0.560 696,000 376,880 0.5415 0.388 0.381 0.395 0.360 0.395 986,324 0.3821 -3.51%
2012-07-24 0 0.570 0.560 0.570 0.570 0.570 60,000 34,200 0.5700 0.402 0.395 0.402 0.402 0.402 85,028 0.4022 0.00%
2012-07-23 0 0.570 0.560 0.580 0.570 0.570 64,000 36,480 0.5700 0.402 0.395 0.409 0.402 0.402 90,696 0.4022 0.00%
2012-07-20 0 0.570 0.560 0.580 0.570 0.570 168,000 95,760 0.5700 0.402 0.395 0.409 0.402 0.402 238,078 0.4022 0.00%
2012-07-19 0 0.570 0.570 0.600 0.570 0.580 120,000 68,600 0.5717 0.402 0.402 0.423 0.402 0.409 170,056 0.4034 1.79%
2012-07-18 0 0.560 0.560 0.570 0.560 0.570 64,000 36,000 0.5625 0.395 0.395 0.402 0.395 0.402 90,696 0.3969 -5.08%
2012-07-17 0 0.590 0.570 0.600 0.580 0.590 144,000 83,960 0.5831 0.416 0.402 0.423 0.409 0.416 204,067 0.4114 3.51%
2012-07-16 0 0.570 0.560 0.580 0.570 0.580 92,000 52,960 0.5757 0.402 0.395 0.409 0.402 0.409 130,376 0.4062 -1.72%
2012-07-13 0 0.580 0.580 0.600 0.570 0.570 72,000 41,040 0.5700 0.409 0.409 0.423 0.402 0.402 102,034 0.4022 0.00%
2012-07-12 0 0.580 0.580 0.590 0.570 0.590 224,000 131,880 0.5888 0.409 0.409 0.416 0.402 0.416 317,438 0.4155 -1.69%
2012-07-11 0 0.590 0.580 0.600 0.560 0.590 244,000 138,680 0.5684 0.416 0.409 0.423 0.395 0.416 345,780 0.4011 0.00%
2012-07-10 0 0.590 0.580 0.590 0.580 0.600 28,000 16,560 0.5914 0.416 0.409 0.416 0.409 0.423 39,680 0.4173 3.51%
2012-07-09 0 0.570 0.570 0.580 0.560 0.570 200,000 112,320 0.5616 0.402 0.402 0.409 0.395 0.402 283,426 0.3963 -3.39%
2012-07-06 0 0.590 0.580 0.590 0.580 0.590 1,516,000 883,840 0.5830 0.416 0.409 0.416 0.409 0.416 2,148,372 0.4114 -1.67%
2012-07-05 0 0.600 0.590 0.600 0.600 0.600 732,000 439,200 0.6000 0.423 0.416 0.423 0.423 0.423 1,037,341 0.4234 -1.64%
2012-07-04 0 0.610 0.600 0.610 0.600 0.620 1,028,000 622,200 0.6053 0.430 0.423 0.430 0.423 0.438 1,456,812 0.4271 -1.61%
2012-07-03 0 0.620 0.620 0.630 0.620 0.630 108,000 67,160 0.6219 0.438 0.438 0.445 0.438 0.445 153,050 0.4388 -1.59%
2012-06-29 0 0.630 0.620 0.640 - - 0 0 - 0.445 0.438 0.452 - - 0 - 0.00%
2012-06-28 0 0.630 0.620 0.650 - - 500,000 325,000 0.6500 0.445 0.438 0.459 - - 708,566 0.4587 0.00%
2012-06-27 0 0.630 0.620 0.660 - - 0 0 - 0.445 0.438 0.466 - - 0 - 0.00%
2012-06-26 0 0.630 0.630 0.640 0.630 0.630 68,000 42,840 0.6300 0.445 0.445 0.452 0.445 0.445 96,365 0.4446 -3.08%
2012-06-25 0 0.650 0.630 0.650 0.650 0.650 180,000 117,000 0.6500 0.459 0.445 0.459 0.459 0.459 255,084 0.4587 1.56%
2012-06-22 0 0.640 0.630 0.640 - - 0 0 - 0.452 0.445 0.452 - - 0 - 0.00%
2012-06-21 0 0.640 0.640 0.650 0.640 0.640 272,000 174,080 0.6400 0.452 0.452 0.459 0.452 0.452 385,460 0.4516 0.00%
2012-06-20 0 0.640 0.640 0.670 0.630 0.660 232,000 149,040 0.6424 0.452 0.452 0.473 0.445 0.466 328,775 0.4533 0.00%
2012-06-19 0 0.640 0.640 0.650 0.640 0.640 12,000 7,680 0.6400 0.452 0.452 0.459 0.452 0.452 17,006 0.4516 1.59%
2012-06-18 0 0.630 0.630 0.640 0.620 0.640 668,000 419,920 0.6286 0.445 0.445 0.452 0.438 0.452 946,644 0.4436 -5.97%
2012-06-15 0 0.670 0.660 0.680 - - 0 0 - 0.473 0.466 0.480 - - 0 - 0.00%
2012-06-14 0 0.670 0.660 0.670 0.670 0.670 224,000 150,080 0.6700 0.473 0.466 0.473 0.473 0.473 317,438 0.4728 0.00%
2012-06-13 0 0.670 0.670 0.680 0.670 0.680 122,000 82,260 0.6743 0.473 0.473 0.480 0.473 0.480 172,890 0.4758 0.00%
2012-06-12 0 0.670 0.660 0.670 0.660 0.670 72,000 47,840 0.6644 0.473 0.466 0.473 0.466 0.473 102,034 0.4689 1.52%
2012-06-11 0 0.660 0.650 0.660 0.660 0.660 100,000 66,000 0.6600 0.466 0.459 0.466 0.466 0.466 141,713 0.4657 1.54%
2012-06-08 0 0.650 0.630 0.660 0.650 0.650 100,000 65,000 0.6500 0.459 0.445 0.466 0.459 0.459 141,713 0.4587 -1.52%
2012-06-07 0 0.660 0.650 0.660 0.640 0.660 52,000 33,920 0.6523 0.466 0.459 0.466 0.452 0.466 73,691 0.4603 1.54%
2012-06-06 0 0.650 0.640 0.660 - - 0 0 - 0.459 0.452 0.466 - - 0 - 0.00%
2012-06-05 0 0.650 0.650 0.660 0.640 0.650 224,000 144,600 0.6455 0.459 0.459 0.466 0.452 0.459 317,438 0.4555 1.56%
2012-06-04 0 0.640 0.640 0.650 0.640 0.640 260,000 168,400 0.6477 0.452 0.452 0.459 0.452 0.452 368,454 0.4570 -3.03%
2012-06-01 0 0.660 0.660 0.690 0.660 0.660 16,000 10,560 0.6600 0.466 0.466 0.487 0.466 0.466 22,674 0.4657 0.00%
2012-05-31 0 0.660 0.660 0.680 0.660 0.660 12,000 7,920 0.6600 0.466 0.466 0.480 0.466 0.466 17,006 0.4657 0.00%
2012-05-30 0 0.660 0.660 0.690 0.650 0.660 156,000 101,960 0.6536 0.466 0.466 0.487 0.459 0.466 221,073 0.4612 0.00%
2012-05-29 0 0.660 0.660 0.690 0.640 0.660 340,000 222,600 0.6547 0.466 0.466 0.487 0.452 0.466 481,825 0.4620 0.00%
2012-05-28 0 0.660 0.660 0.670 0.660 0.660 100,000 66,000 0.6600 0.466 0.466 0.473 0.466 0.466 141,713 0.4657 -2.94%
2012-05-25 0 0.680 0.660 0.680 0.660 0.680 440,000 295,520 0.6716 0.480 0.466 0.480 0.466 0.480 623,538 0.4739 -1.45%
2012-05-24 0 0.690 0.660 0.690 0.700 0.700 140,000 98,000 0.7000 0.487 0.466 0.487 0.494 0.494 198,398 0.4940 2.99%
2012-05-23 0 0.670 0.660 0.690 - - 0 0 - 0.473 0.466 0.487 - - 0 - 0.00%
2012-05-22 0 0.670 0.670 0.680 0.670 0.700 538,000 370,200 0.6881 0.473 0.473 0.480 0.473 0.494 762,417 0.4856 1.52%
2012-05-21 0 0.660 0.660 0.680 0.650 0.690 444,000 296,520 0.6678 0.466 0.466 0.480 0.459 0.487 629,207 0.4713 -2.94%
2012-05-18 0 0.680 0.650 0.680 0.650 0.680 772,000 514,600 0.6666 0.480 0.459 0.480 0.459 0.480 1,094,026 0.4704 0.00%
2012-05-17 0 0.680 0.660 0.690 0.680 0.690 900,000 612,400 0.6804 0.480 0.466 0.487 0.480 0.487 1,275,419 0.4802 0.00%
2012-05-16 0 0.680 0.650 0.680 0.650 0.690 960,000 649,880 0.6770 0.480 0.459 0.480 0.459 0.487 1,360,447 0.4777 6.25%
2012-05-15 0 0.640 0.640 0.670 0.620 0.690 638,000 423,700 0.6641 0.452 0.452 0.473 0.438 0.487 904,130 0.4686 -3.03%
2012-05-14 0 0.660 0.640 0.680 0.600 0.680 544,000 360,120 0.6620 0.466 0.452 0.480 0.423 0.480 770,920 0.4671 9.02%
2012-05-11 0 0.630 0.630 0.670 0.630 0.640 140,000 88,600 0.6329 0.427 0.427 0.454 0.427 0.434 206,461 0.4291 -3.08%
2012-05-10 0 0.650 0.640 0.680 0.650 0.690 1,478,000 965,680 0.6534 0.441 0.434 0.461 0.441 0.468 2,179,638 0.4430 -2.99%
2012-05-09 0 0.670 0.670 0.720 0.670 0.690 408,000 274,360 0.6725 0.454 0.454 0.488 0.454 0.468 601,686 0.4560 -2.90%
2012-05-08 0 0.690 0.690 0.730 0.690 0.690 60,000 41,400 0.6900 0.468 0.468 0.495 0.468 0.468 88,483 0.4679 -5.48%
2012-05-07 0 0.730 0.690 0.740 0.690 0.730 460,000 324,360 0.7051 0.495 0.468 0.502 0.468 0.495 678,372 0.4781 4.29%
2012-05-04 0 0.700 0.700 0.720 0.700 0.700 396,000 277,200 0.7000 0.475 0.475 0.488 0.475 0.475 583,990 0.4747 -4.11%
2012-05-03 0 0.730 0.710 0.730 0.700 0.730 260,000 187,000 0.7192 0.495 0.481 0.495 0.475 0.495 383,427 0.4877 0.00%
2012-05-02 0 0.730 0.680 0.730 0.710 0.730 764,000 541,240 0.7084 0.495 0.461 0.495 0.481 0.495 1,126,687 0.4804 8.96%
2012-04-30 0 0.670 0.670 0.680 0.660 0.670 252,000 166,360 0.6602 0.454 0.454 0.461 0.448 0.454 371,630 0.4476 -1.47%
2012-04-27 0 0.680 0.670 0.680 0.680 0.690 848,000 582,240 0.6866 0.461 0.454 0.461 0.461 0.468 1,250,563 0.4656 -2.86%
2012-04-26 0 0.700 0.700 0.730 0.680 0.700 376,000 260,880 0.6938 0.475 0.475 0.495 0.461 0.475 554,495 0.4705 2.94%
2012-04-25 0 0.680 0.680 0.690 0.670 0.670 44,000 29,480 0.6700 0.461 0.461 0.468 0.454 0.454 64,888 0.4543 -4.23%
2012-04-24 0 0.710 0.680 0.710 - - 0 0 - 0.481 0.461 0.481 - - 0 - 0.00%
2012-04-23 0 0.710 0.680 0.710 0.710 0.710 12,000 8,520 0.7100 0.481 0.461 0.481 0.481 0.481 17,697 0.4814 0.00%
2012-04-20 0 0.710 0.690 0.710 0.710 0.710 74,000 52,500 0.7095 0.481 0.468 0.481 0.481 0.481 109,129 0.4811 1.43%
2012-04-19 0 0.700 0.700 0.720 0.680 0.740 1,176,000 830,760 0.7064 0.475 0.475 0.488 0.461 0.502 1,734,272 0.4790 -1.41%
2012-04-18 0 0.710 0.700 0.710 0.680 0.710 938,000 658,940 0.7025 0.481 0.475 0.481 0.461 0.481 1,383,288 0.4764 4.41%
2012-04-17 0 0.680 0.670 0.680 0.680 0.680 500,000 340,000 0.6800 0.461 0.454 0.461 0.461 0.461 737,360 0.4611 0.00%
2012-04-16 0 0.680 0.670 0.680 0.660 0.680 308,000 206,320 0.6699 0.461 0.454 0.461 0.448 0.461 454,214 0.4542 3.03%
2012-04-13 0 0.660 0.650 0.660 0.650 0.670 714,000 468,580 0.6563 0.448 0.441 0.448 0.441 0.454 1,052,951 0.4450 -1.49%
2012-04-12 0 0.670 0.670 0.700 0.650 0.670 564,000 371,920 0.6594 0.454 0.454 0.475 0.441 0.454 831,743 0.4472 0.00%
2012-04-11 0 0.670 0.660 0.670 0.670 0.680 44,000 29,640 0.6736 0.454 0.448 0.454 0.454 0.461 64,888 0.4568 0.00%
2012-04-10 0 0.670 0.650 0.670 0.640 0.670 604,000 392,760 0.6503 0.454 0.441 0.454 0.434 0.454 890,731 0.4409 -1.47%
2012-04-05 0 0.680 0.670 0.680 0.650 0.680 196,000 128,760 0.6569 0.461 0.454 0.461 0.441 0.461 289,045 0.4455 3.03%
2012-04-03 0 0.660 0.660 0.680 - - 912,000 620,160 0.6800 0.448 0.448 0.461 - - 1,344,946 0.4611 0.00%
2012-04-02 0 0.660 0.660 0.670 0.660 0.680 180,000 120,160 0.6676 0.448 0.448 0.454 0.448 0.461 265,450 0.4527 -5.71%
2012-03-30 0 0.700 0.690 0.700 0.690 0.700 188,000 131,080 0.6972 0.475 0.468 0.475 0.468 0.475 277,248 0.4728 0.00%
2012-03-29 0 0.700 0.680 0.710 0.700 0.700 116,000 81,200 0.7000 0.475 0.461 0.481 0.475 0.475 171,068 0.4747 -2.78%
2012-03-28 0 0.720 0.690 0.720 0.700 0.720 124,000 88,480 0.7135 0.488 0.468 0.488 0.475 0.488 182,865 0.4839 2.86%
2012-03-27 0 0.700 0.680 0.720 0.690 0.730 1,060,000 754,400 0.7117 0.475 0.461 0.488 0.468 0.495 1,563,204 0.4826 2.94%
2012-03-26 0 0.680 0.670 0.680 0.660 0.700 292,000 198,200 0.6788 0.461 0.454 0.461 0.448 0.475 430,619 0.4603 -2.86%
2012-03-23 0 0.700 0.700 0.730 0.700 0.720 456,000 326,080 0.7151 0.475 0.475 0.495 0.475 0.488 672,473 0.4849 -1.41%
2012-03-22 0 0.710 0.700 0.730 0.710 0.730 581,000 413,440 0.7116 0.481 0.475 0.495 0.481 0.495 856,813 0.4825 0.00%
2012-03-21 0 0.710 0.700 0.710 0.700 0.800 2,598,000 1,884,680 0.7254 0.481 0.475 0.481 0.475 0.542 3,831,325 0.4919 -11.25%
2012-03-20 0 0.800 0.800 0.810 0.790 0.810 832,000 666,960 0.8016 0.542 0.542 0.549 0.536 0.549 1,226,968 0.5436 1.27%
2012-03-19 0 0.790 0.790 0.820 0.790 0.790 52,000 41,080 0.7900 0.536 0.536 0.556 0.536 0.536 76,685 0.5357 -1.25%
2012-03-16 0 0.800 0.800 0.810 0.790 0.800 368,000 293,800 0.7984 0.542 0.542 0.549 0.536 0.542 542,697 0.5414 1.27%
2012-03-15 0 0.790 0.780 0.790 0.790 0.800 296,000 235,240 0.7947 0.536 0.529 0.536 0.536 0.542 436,517 0.5389 -2.47%
2012-03-14 0 0.810 0.800 0.820 0.800 0.820 188,000 151,840 0.8077 0.549 0.542 0.556 0.542 0.556 277,248 0.5477 -1.22%
2012-03-13 0 0.820 0.810 0.820 0.810 0.820 256,000 209,440 0.8181 0.556 0.549 0.556 0.549 0.556 377,529 0.5548 2.50%
2012-03-12 0 0.800 0.790 0.800 0.790 0.800 104,000 83,000 0.7981 0.542 0.536 0.542 0.536 0.542 153,371 0.5412 2.56%
2012-03-09 0 0.780 0.780 0.790 0.780 0.790 232,000 181,960 0.7843 0.529 0.529 0.536 0.529 0.536 342,135 0.5318 -1.27%
2012-03-08 0 0.790 0.790 0.800 0.790 0.790 20,000 15,800 0.7900 0.536 0.536 0.542 0.536 0.536 29,494 0.5357 0.00%
2012-03-07 0 0.790 0.780 0.790 0.780 0.810 1,020,000 803,120 0.7874 0.536 0.529 0.536 0.529 0.549 1,504,215 0.5339 0.00%
2012-03-06 0 0.790 0.780 0.810 0.770 0.800 250,000 197,940 0.7918 0.536 0.529 0.549 0.522 0.542 368,680 0.5369 -2.47%
2012-03-05 0 0.810 0.810 0.830 0.810 0.810 34,000 27,460 0.8076 0.549 0.549 0.563 0.549 0.549 50,141 0.5477 -1.22%
2012-03-02 0 0.820 0.820 0.830 0.800 0.820 668,000 540,000 0.8084 0.556 0.556 0.563 0.542 0.556 985,114 0.5482 2.50%
2012-03-01 0 0.800 0.800 0.810 0.800 0.840 852,000 700,280 0.8219 0.542 0.542 0.549 0.542 0.570 1,256,462 0.5573 -2.44%
2012-02-29 0 0.820 0.810 0.830 0.810 0.830 1,070,000 882,740 0.8250 0.556 0.549 0.563 0.549 0.563 1,577,951 0.5594 -1.20%
2012-02-28 0 0.830 0.810 0.830 0.800 0.850 1,324,000 1,098,640 0.8298 0.563 0.549 0.563 0.542 0.576 1,952,531 0.5627 -2.35%
2012-02-27 0 0.850 0.850 0.860 0.840 0.860 5,624,000 4,781,800 0.8502 0.576 0.576 0.583 0.570 0.583 8,293,831 0.5765 2.41%
2012-02-24 0 0.830 0.820 0.840 0.790 0.830 2,568,000 2,099,640 0.8176 0.563 0.556 0.570 0.536 0.563 3,787,084 0.5544 6.41%
2012-02-23 0 0.780 0.780 0.790 0.760 0.780 1,326,000 1,019,580 0.7689 0.529 0.529 0.536 0.515 0.529 1,955,480 0.5214 2.63%
2012-02-22 0 0.760 0.760 0.770 0.740 0.760 746,000 565,280 0.7577 0.515 0.515 0.522 0.502 0.515 1,100,142 0.5138 0.00%
2012-02-21 0 0.760 0.750 0.770 0.750 0.760 694,000 525,560 0.7573 0.515 0.509 0.522 0.509 0.515 1,023,456 0.5135 1.33%
2012-02-20 0 0.750 0.750 0.760 0.750 0.760 1,788,000 1,346,040 0.7528 0.509 0.509 0.515 0.509 0.515 2,636,801 0.5105 0.00%
2012-02-17 0 0.750 0.750 0.760 0.710 0.760 4,256,000 3,150,320 0.7402 0.509 0.509 0.515 0.481 0.515 6,276,413 0.5019 5.63%
2012-02-16 0 0.710 0.710 0.720 0.680 0.710 677,000 472,850 0.6984 0.481 0.481 0.488 0.461 0.481 998,386 0.4736 0.00%
2012-02-15 0 0.710 0.710 0.720 0.700 0.720 2,088,000 1,496,400 0.7167 0.481 0.481 0.488 0.475 0.488 3,079,217 0.4860 1.43%
2012-02-14 0 0.700 0.700 0.710 0.680 0.700 1,684,000 1,168,760 0.6940 0.475 0.475 0.481 0.461 0.475 2,483,430 0.4706 0.00%
2012-02-13 0 0.700 0.690 0.700 0.670 0.700 1,736,000 1,193,600 0.6876 0.475 0.468 0.475 0.454 0.475 2,560,116 0.4662 4.48%
2012-02-10 0 0.670 0.670 0.690 0.670 0.700 1,534,000 1,049,180 0.6840 0.454 0.454 0.468 0.454 0.475 2,262,222 0.4638 0.00%
2012-02-09 0 0.670 0.670 0.680 0.640 0.680 2,424,000 1,635,120 0.6746 0.454 0.454 0.461 0.434 0.461 3,574,724 0.4574 3.08%
2012-02-08 0 0.650 0.650 0.660 0.630 0.670 1,658,000 1,085,560 0.6547 0.441 0.441 0.448 0.427 0.454 2,445,087 0.4440 1.56%
2012-02-07 0 0.640 0.640 0.650 0.620 0.660 1,380,000 884,640 0.6410 0.434 0.434 0.441 0.420 0.448 2,035,115 0.4347 -1.54%
2012-02-06 0 0.650 0.640 0.650 0.620 0.660 2,552,000 1,633,280 0.6400 0.441 0.434 0.441 0.420 0.448 3,763,488 0.4340 6.56%
2012-02-03 0 0.610 0.610 0.620 0.600 0.620 918,000 563,560 0.6139 0.414 0.414 0.420 0.407 0.420 1,353,794 0.4163 0.00%
2012-02-02 0 0.610 0.610 0.620 0.600 0.610 336,000 204,160 0.6076 0.414 0.414 0.420 0.407 0.414 495,506 0.4120 3.39%
2012-02-01 0 0.590 0.590 0.600 0.590 0.600 508,000 304,400 0.5992 0.400 0.400 0.407 0.400 0.407 749,158 0.4063 0.00%
2012-01-31 0 0.590 0.590 0.600 0.590 0.610 352,000 211,040 0.5995 0.400 0.400 0.407 0.400 0.414 519,102 0.4065 0.00%
2012-01-30 0 0.590 0.590 0.600 0.590 0.600 370,000 220,440 0.5958 0.400 0.400 0.407 0.400 0.407 545,647 0.4040 -3.28%
2012-01-27 0 0.610 0.610 0.620 0.590 0.620 132,000 79,400 0.6015 0.414 0.414 0.420 0.400 0.420 194,663 0.4079 1.67%
2012-01-26 0 0.600 0.600 0.610 0.590 0.610 360,000 216,320 0.6009 0.407 0.407 0.414 0.400 0.414 530,900 0.4075 -1.64%
2012-01-20 0 0.610 0.610 0.630 0.600 0.610 151,000 91,670 0.6071 0.414 0.414 0.427 0.407 0.414 222,683 0.4117 0.00%
2012-01-19 0 0.610 0.610 0.620 0.610 0.630 350,000 216,360 0.6182 0.414 0.414 0.420 0.414 0.427 516,152 0.4192 -3.17%
2012-01-18 0 0.630 0.620 0.630 0.620 0.630 96,000 59,920 0.6242 0.427 0.420 0.427 0.420 0.427 141,573 0.4232 1.61%
2012-01-17 0 0.620 0.610 0.630 0.590 0.640 1,284,000 793,120 0.6177 0.420 0.414 0.427 0.400 0.434 1,893,542 0.4189 5.08%
2012-01-16 0 0.590 0.570 0.590 0.570 0.590 508,000 290,480 0.5718 0.400 0.387 0.400 0.387 0.400 749,158 0.3877 0.00%
2012-01-13 0 0.590 0.580 0.590 0.590 0.590 136,000 80,240 0.5900 0.400 0.393 0.400 0.400 0.400 200,562 0.4001 -1.67%
2012-01-12 0 0.600 0.590 0.600 0.590 0.600 90,000 53,460 0.5940 0.407 0.400 0.407 0.400 0.407 132,725 0.4028 0.00%
2012-01-11 0 0.600 0.590 0.600 0.590 0.600 128,000 76,280 0.5959 0.407 0.400 0.407 0.400 0.407 188,764 0.4041 1.69%
2012-01-10 0 0.590 0.590 0.600 0.590 0.600 728,000 430,440 0.5913 0.400 0.400 0.407 0.400 0.407 1,073,597 0.4009 0.00%
2012-01-09 0 0.590 0.580 0.590 0.590 0.590 76,000 44,120 0.5805 0.400 0.393 0.400 0.400 0.400 112,079 0.3937 3.51%
2012-01-06 0 0.570 0.570 0.580 0.570 0.580 232,000 134,480 0.5797 0.387 0.387 0.393 0.387 0.393 342,135 0.3931 -3.39%
2012-01-05 0 0.590 0.580 0.600 0.590 0.590 120,000 70,800 0.5900 0.400 0.393 0.407 0.400 0.400 176,967 0.4001 1.72%
2012-01-04 0 0.580 0.580 0.590 0.580 0.580 36,000 20,880 0.5800 0.393 0.393 0.400 0.393 0.393 53,090 0.3933 -1.69%
2012-01-03 0 0.590 0.580 0.600 0.580 0.600 392,000 230,560 0.5882 0.400 0.393 0.407 0.393 0.407 578,091 0.3988 0.00%
2011-12-30 0 0.590 0.590 0.600 0.570 0.590 276,000 160,460 0.5814 0.400 0.400 0.407 0.387 0.400 407,023 0.3942 3.51%
2011-12-29 0 0.570 0.570 0.580 0.560 0.580 704,000 400,440 0.5688 0.387 0.387 0.393 0.380 0.393 1,038,204 0.3857 -1.72%
2011-12-28 0 0.580 0.570 0.580 0.570 0.600 512,000 297,880 0.5818 0.393 0.387 0.393 0.387 0.407 755,057 0.3945 -1.69%
2011-12-23 0 0.590 0.600 0.620 0.590 0.610 58,000 34,340 0.5921 0.400 0.407 0.420 0.400 0.414 85,534 0.4015 0.00%
2011-12-22 0 0.590 0.590 0.600 0.590 0.600 88,000 52,120 0.5923 0.400 0.400 0.407 0.400 0.407 129,775 0.4016 0.00%
2011-12-21 0 0.590 0.580 0.590 0.590 0.610 388,000 229,680 0.5920 0.400 0.393 0.400 0.400 0.414 572,192 0.4014 -3.28%
2011-12-20 0 0.610 0.600 0.610 0.600 0.620 488,000 297,560 0.6098 0.414 0.407 0.414 0.407 0.420 719,664 0.4135 3.39%
2011-12-19 0 0.590 0.600 0.610 0.580 0.580 4,000 2,320 0.5800 0.400 0.407 0.414 0.393 0.393 5,899 0.3933 -1.67%
2011-12-16 0 0.600 0.590 0.600 0.580 0.600 78,000 45,580 0.5844 0.407 0.400 0.407 0.393 0.407 115,028 0.3963 3.45%
2011-12-15 0 0.580 0.580 0.600 0.570 0.600 224,000 130,680 0.5834 0.393 0.393 0.407 0.387 0.407 330,338 0.3956 -1.69%
2011-12-14 0 0.590 0.590 0.600 0.560 0.590 312,000 181,160 0.5806 0.400 0.400 0.407 0.380 0.400 460,113 0.3937 -3.28%
2011-12-13 0 0.610 0.580 0.610 - - 0 0 - 0.414 0.393 0.414 - - 0 - 0.00%
2011-12-12 0 0.610 0.580 0.630 0.610 0.610 30,000 18,080 0.6027 0.414 0.393 0.427 0.414 0.414 44,242 0.4087 0.00%
2011-12-09 0 0.610 0.590 0.620 - - 0 0 - 0.414 0.400 0.420 - - 0 - 0.00%
2011-12-08 0 0.610 0.600 0.620 0.610 0.620 96,000 59,360 0.6183 0.414 0.407 0.420 0.414 0.420 141,573 0.4193 0.00%
2011-12-07 0 0.610 0.610 0.620 0.590 0.610 158,000 94,620 0.5989 0.414 0.414 0.420 0.400 0.414 233,006 0.4061 0.00%
2011-12-06 0 0.610 0.600 0.610 0.600 0.610 432,000 261,080 0.6044 0.414 0.407 0.414 0.407 0.414 637,079 0.4098 -1.61%
2011-12-05 0 0.620 0.620 0.630 0.610 0.640 2,200,000 1,374,800 0.6249 0.420 0.420 0.427 0.414 0.434 3,244,386 0.4237 0.00%
2011-12-02 0 0.620 0.610 0.620 0.600 0.620 1,060,000 645,600 0.6091 0.420 0.414 0.420 0.407 0.420 1,563,204 0.4130 1.64%
2011-12-01 0 0.610 0.600 0.610 0.610 0.620 5,328,000 3,256,000 0.6111 0.414 0.407 0.414 0.414 0.420 7,857,313 0.4144 1.67%
2011-11-30 0 0.600 0.590 0.600 0.600 0.620 112,000 67,280 0.6007 0.407 0.400 0.407 0.407 0.420 165,169 0.4073 -3.23%
2011-11-29 0 0.620 0.600 0.620 0.600 0.620 300,000 180,240 0.6008 0.420 0.407 0.420 0.407 0.420 442,416 0.4074 3.33%
2011-11-28 0 0.600 0.590 0.600 0.580 0.600 800,000 474,160 0.5927 0.407 0.400 0.407 0.393 0.407 1,179,777 0.4019 -3.23%
2011-11-25 0 0.620 0.600 0.620 0.620 0.620 32,000 19,840 0.6200 0.420 0.407 0.420 0.420 0.420 47,191 0.4204 3.33%
2011-11-24 0 0.600 0.600 0.620 0.600 0.610 164,000 99,000 0.6037 0.407 0.407 0.420 0.407 0.414 241,854 0.4093 -3.23%
2011-11-23 0 0.620 0.610 0.620 0.600 0.620 284,000 174,360 0.6139 0.420 0.414 0.420 0.407 0.420 418,821 0.4163 -3.12%
2011-11-22 0 0.640 0.620 0.640 - - 0 0 - 0.434 0.420 0.434 - - 0 - 0.00%
2011-11-21 0 0.640 0.620 0.650 0.640 0.640 46,000 29,320 0.6374 0.434 0.420 0.441 0.434 0.434 67,837 0.4322 0.00%
2011-11-18 0 0.640 0.620 0.640 0.620 0.640 160,000 100,600 0.6288 0.434 0.420 0.434 0.420 0.434 235,955 0.4264 -4.48%
2011-11-17 0 0.670 0.630 0.670 0.650 0.670 112,000 74,800 0.6679 0.454 0.427 0.454 0.441 0.454 165,169 0.4529 3.08%
2011-11-16 0 0.650 0.630 0.650 - - 0 0 - 0.441 0.427 0.441 - - 0 - -2.99%
2011-11-15 0 0.670 0.640 0.670 0.650 0.670 136,000 89,600 0.6588 0.454 0.434 0.454 0.441 0.454 200,562 0.4467 1.52%
2011-11-14 0 0.660 0.650 0.660 0.620 0.660 292,000 189,240 0.6481 0.448 0.441 0.448 0.420 0.448 430,619 0.4395 6.45%
2011-11-11 0 0.620 0.620 0.650 0.620 0.650 134,000 83,460 0.6228 0.420 0.420 0.441 0.420 0.441 197,613 0.4223 -1.59%
2011-11-10 0 0.630 0.620 0.670 0.630 0.650 208,000 133,040 0.6396 0.427 0.420 0.454 0.427 0.441 306,742 0.4337 -3.08%
2011-11-09 0 0.650 0.650 0.660 - - 0 0 - 0.441 0.441 0.448 - - 0 - 0.00%
2011-11-08 0 0.650 0.650 0.680 0.650 0.670 546,000 358,300 0.6562 0.441 0.441 0.461 0.441 0.454 805,198 0.4450 -1.52%
2011-11-07 0 0.660 0.660 0.670 - - 0 0 - 0.448 0.448 0.454 - - 0 - 0.00%
2011-11-04 0 0.660 0.660 0.680 0.660 0.670 632,000 423,280 0.6697 0.448 0.448 0.461 0.448 0.454 932,024 0.4542 1.54%
2011-11-03 0 0.650 0.650 0.660 0.650 0.680 400,000 268,080 0.6702 0.441 0.441 0.448 0.441 0.461 589,888 0.4545 0.00%
2011-11-02 0 0.650 0.630 0.660 0.610 0.650 388,000 243,840 0.6285 0.441 0.427 0.448 0.414 0.441 572,192 0.4262 3.17%
2011-11-01 0 0.630 0.630 0.670 0.630 0.660 280,000 184,680 0.6596 0.427 0.427 0.454 0.427 0.448 412,922 0.4473 -4.55%
2011-10-31 0 0.660 0.650 0.660 0.620 0.660 640,000 414,000 0.6469 0.448 0.441 0.448 0.420 0.448 943,821 0.4386 1.54%
2011-10-28 0 0.650 0.650 0.660 0.650 0.690 320,000 210,280 0.6571 0.441 0.441 0.448 0.441 0.468 471,911 0.4456 0.00%
2011-10-27 0 0.650 0.640 0.650 0.610 0.660 792,000 508,680 0.6423 0.441 0.434 0.441 0.414 0.448 1,167,979 0.4355 4.84%
2011-10-26 0 0.620 0.620 0.630 0.610 0.620 26,000 15,960 0.6138 0.420 0.420 0.427 0.414 0.420 38,343 0.4162 0.00%
2011-10-25 0 0.620 0.620 0.630 0.610 0.620 964,000 594,440 0.6166 0.420 0.420 0.427 0.414 0.420 1,421,631 0.4181 0.00%
2011-10-24 0 0.620 0.620 0.630 0.600 0.620 560,000 346,280 0.6184 0.420 0.420 0.427 0.407 0.420 825,844 0.4193 3.33%
2011-10-21 0 0.600 0.600 0.610 0.590 0.610 552,000 330,320 0.5984 0.407 0.407 0.414 0.400 0.414 814,046 0.4058 0.00%
2011-10-20 0 0.600 0.600 0.620 0.600 0.640 504,000 306,280 0.6077 0.407 0.407 0.420 0.407 0.434 743,259 0.4121 -1.64%
2011-10-19 0 0.610 0.610 0.620 0.610 0.620 312,000 192,000 0.6154 0.414 0.414 0.420 0.414 0.420 460,113 0.4173 -1.61%
2011-10-18 0 0.620 0.620 0.640 0.610 0.660 608,000 373,800 0.6148 0.420 0.420 0.434 0.414 0.448 896,630 0.4169 -6.06%
2011-10-17 0 0.660 0.650 0.660 0.620 0.660 608,000 388,760 0.6394 0.448 0.441 0.448 0.420 0.448 896,630 0.4336 8.20%
2011-10-14 0 0.610 0.600 0.610 0.610 0.630 270,000 165,240 0.6120 0.414 0.407 0.414 0.414 0.427 398,175 0.4150 -3.17%
2011-10-13 0 0.630 0.630 0.640 0.620 0.640 512,000 323,640 0.6321 0.427 0.427 0.434 0.420 0.434 755,057 0.4286 3.28%
2011-10-12 0 0.610 0.600 0.630 0.580 0.630 1,790,000 1,099,300 0.6141 0.414 0.407 0.427 0.393 0.427 2,639,751 0.4164 5.17%
2011-10-11 0 0.580 0.570 0.580 0.580 0.610 720,000 424,760 0.5899 0.393 0.387 0.393 0.393 0.414 1,061,799 0.4000 0.00%
2011-10-10 0 0.580 0.570 0.600 0.570 0.600 20,476,000 11,710,000 0.5719 0.393 0.387 0.407 0.387 0.407 30,196,387 0.3878 1.75%
2011-10-07 0 0.570 0.560 0.570 0.560 0.580 1,524,000 872,480 0.5725 0.387 0.380 0.387 0.380 0.393 2,247,475 0.3882 0.00%
2011-10-06 0 0.570 0.560 0.570 0.550 0.600 1,032,000 580,560 0.5626 0.387 0.380 0.387 0.373 0.407 1,521,912 0.3815 3.64%
2011-10-04 0 0.550 0.540 0.550 0.550 0.600 3,642,000 2,083,580 0.5721 0.373 0.366 0.373 0.373 0.407 5,370,934 0.3879 -9.84%
2011-10-03 0 0.610 0.600 0.610 0.590 0.660 1,104,000 671,000 0.6078 0.414 0.407 0.414 0.400 0.448 1,628,092 0.4121 -11.59%
2011-09-30 0 0.690 0.640 0.690 0.630 0.700 1,924,000 1,247,240 0.6483 0.468 0.434 0.468 0.427 0.475 2,837,363 0.4396 4.55%
2011-09-28 0 0.660 0.660 0.670 0.650 0.680 1,268,000 841,280 0.6635 0.448 0.448 0.454 0.441 0.461 1,869,946 0.4499 0.00%
2011-09-27 0 0.660 0.650 0.670 0.650 0.670 596,000 392,800 0.6591 0.448 0.441 0.454 0.441 0.454 878,934 0.4469 0.00%
2011-09-26 0 0.660 0.650 0.660 0.640 0.700 3,472,000 2,268,040 0.6532 0.448 0.441 0.448 0.434 0.475 5,120,231 0.4430 3.13%
2011-09-23 0 0.640 0.640 0.650 0.640 0.660 4,830,000 3,096,860 0.6412 0.434 0.434 0.441 0.434 0.448 7,122,902 0.4348 -4.48%
2011-09-22 0 0.670 0.670 0.680 0.670 0.690 1,688,000 1,134,800 0.6723 0.454 0.454 0.461 0.454 0.468 2,489,329 0.4559 -1.47%
2011-09-21 0 0.680 0.680 0.690 0.680 0.700 904,000 622,720 0.6888 0.461 0.461 0.468 0.461 0.475 1,333,148 0.4671 -2.86%
2011-09-20 0 0.700 0.690 0.700 0.690 0.700 104,000 72,280 0.6950 0.475 0.468 0.475 0.468 0.475 153,371 0.4713 -1.41%
2011-09-19 0 0.710 0.700 0.710 0.700 0.740 684,000 489,760 0.7160 0.481 0.475 0.481 0.475 0.502 1,008,709 0.4855 -2.74%
2011-09-16 0 0.730 0.720 0.730 0.730 0.750 912,000 674,240 0.7393 0.495 0.488 0.495 0.495 0.509 1,344,946 0.5013 0.00%
2011-09-15 0 0.730 0.720 0.730 0.720 0.740 148,000 107,640 0.7273 0.495 0.488 0.495 0.488 0.502 218,259 0.4932 1.39%
2011-09-14 0 0.720 0.710 0.730 0.710 0.750 1,056,000 764,920 0.7244 0.488 0.481 0.495 0.481 0.509 1,557,305 0.4912 -2.70%
2011-09-12 0 0.740 0.740 0.750 0.730 0.750 952,000 705,080 0.7406 0.502 0.502 0.509 0.495 0.509 1,403,934 0.5022 -3.90%
2011-09-09 0 0.770 0.760 0.780 0.740 0.770 608,000 466,240 0.7668 0.522 0.515 0.529 0.502 0.522 896,630 0.5200 2.50%
2011-09-08 0 0.800 0.800 0.810 0.770 0.810 1,624,000 1,285,840 0.7918 0.509 0.509 0.516 0.490 0.516 2,550,556 0.5041 3.90%
2011-09-07 0 0.770 0.770 0.780 0.760 0.780 806,000 619,760 0.7689 0.490 0.490 0.497 0.484 0.497 1,265,855 0.4896 1.32%
2011-09-06 0 0.760 0.760 0.770 0.750 0.790 3,232,000 2,478,240 0.7668 0.484 0.484 0.490 0.478 0.503 5,075,984 0.4882 -2.56%
2011-09-05 0 0.780 0.780 0.790 0.770 0.780 938,000 726,680 0.7747 0.497 0.497 0.503 0.490 0.497 1,473,166 0.4933 -1.27%
2011-09-02 0 0.790 0.780 0.790 0.790 0.800 252,000 199,480 0.7916 0.503 0.497 0.503 0.503 0.509 395,776 0.5040 -1.25%
2011-09-01 0 0.800 0.790 0.800 0.790 0.800 1,020,000 814,760 0.7988 0.509 0.503 0.509 0.503 0.509 1,601,950 0.5086 1.27%
2011-08-31 0 0.790 0.790 0.800 0.770 0.800 1,904,000 1,492,640 0.7839 0.503 0.503 0.509 0.490 0.509 2,990,307 0.4992 1.28%
2011-08-30 0 0.780 0.770 0.780 0.770 0.790 1,448,000 1,129,000 0.7797 0.497 0.490 0.497 0.490 0.503 2,274,141 0.4965 0.00%
2011-08-29 0 0.780 0.770 0.780 0.770 0.790 1,120,000 871,400 0.7780 0.497 0.490 0.497 0.490 0.503 1,759,004 0.4954 1.30%
2011-08-26 0 0.770 0.760 0.770 0.750 0.780 5,620,000 4,366,400 0.7769 0.490 0.484 0.490 0.478 0.497 8,826,433 0.4947 -1.28%
2011-08-25 0 0.780 0.760 0.780 0.700 0.790 9,542,000 7,058,180 0.7397 0.497 0.484 0.497 0.446 0.503 14,986,089 0.4710 1.30%
2011-08-24 0 0.770 0.760 0.770 0.760 0.800 364,000 284,640 0.7820 0.490 0.484 0.490 0.484 0.509 571,676 0.4979 -1.28%
2011-08-23 0 0.780 0.770 0.780 0.770 0.780 484,000 373,680 0.7721 0.497 0.490 0.497 0.490 0.497 760,141 0.4916 1.30%
2011-08-22 0 0.770 0.760 0.770 0.750 0.800 1,752,000 1,373,280 0.7838 0.490 0.484 0.490 0.478 0.509 2,751,585 0.4991 -3.75%
2011-08-19 0 0.800 0.760 0.800 0.770 0.830 10,938,000 8,670,660 0.7927 0.509 0.484 0.509 0.490 0.528 17,178,562 0.5047 0.00%
2011-08-18 0 0.800 0.790 0.800 0.790 0.850 3,272,000 2,634,040 0.8050 0.509 0.503 0.509 0.503 0.541 5,138,806 0.5126 0.00%
2011-08-17 0 0.800 0.790 0.800 0.790 0.800 642,000 511,640 0.7969 0.509 0.503 0.509 0.503 0.509 1,008,286 0.5074 0.00%
2011-08-16 0 0.800 0.770 0.800 0.760 0.800 650,000 507,540 0.7808 0.509 0.490 0.509 0.484 0.509 1,020,851 0.4972 5.26%
2011-08-15 0 0.760 0.750 0.760 0.750 0.780 884,000 670,600 0.7586 0.484 0.478 0.484 0.478 0.497 1,388,357 0.4830 0.00%
2011-08-12 0 0.760 0.750 0.760 0.740 0.770 360,000 270,000 0.7500 0.484 0.478 0.484 0.471 0.490 565,394 0.4775 -1.30%
2011-08-11 0 0.770 0.750 0.780 0.700 0.790 1,936,000 1,419,320 0.7331 0.490 0.478 0.497 0.446 0.503 3,040,565 0.4668 5.48%
2011-08-10 0 0.730 0.730 0.750 0.730 0.790 2,333,000 1,763,360 0.7558 0.465 0.465 0.478 0.465 0.503 3,664,069 0.4813 -3.95%
2011-08-09 0 0.760 0.750 0.760 0.720 0.790 3,484,000 2,612,840 0.7500 0.484 0.478 0.484 0.458 0.503 5,471,760 0.4775 -6.17%
2011-08-08 0 0.810 0.800 0.810 0.760 0.820 3,366,000 2,673,540 0.7943 0.516 0.509 0.516 0.484 0.522 5,286,436 0.5057 -2.41%
2011-08-05 0 0.830 0.810 0.830 0.810 0.840 2,674,000 2,217,540 0.8293 0.528 0.516 0.528 0.516 0.535 4,199,623 0.5280 -3.49%
2011-08-04 0 0.860 0.850 0.870 0.850 0.880 3,690,000 3,163,120 0.8572 0.548 0.541 0.554 0.541 0.560 5,795,291 0.5458 1.18%
2011-08-03 0 0.850 0.840 0.860 0.840 0.860 2,204,000 1,872,760 0.8497 0.541 0.535 0.548 0.535 0.548 3,461,469 0.5410 1.19%
2011-08-02 0 0.840 0.840 0.860 0.840 0.850 956,000 809,040 0.8463 0.535 0.535 0.548 0.535 0.541 1,501,436 0.5388 -1.18%
2011-08-01 0 0.850 0.840 0.850 0.840 0.850 2,244,000 1,903,080 0.8481 0.541 0.535 0.541 0.535 0.541 3,524,291 0.5400 1.19%
2011-07-29 0 0.840 0.830 0.840 0.840 0.850 1,344,000 1,132,120 0.8424 0.535 0.528 0.535 0.535 0.541 2,110,805 0.5363 -1.18%
2011-07-28 0 0.850 0.840 0.850 0.830 0.850 604,000 506,880 0.8392 0.541 0.535 0.541 0.528 0.541 948,606 0.5343 1.19%
2011-07-27 0 0.840 0.830 0.840 0.840 0.850 1,300,000 1,093,120 0.8409 0.535 0.528 0.535 0.535 0.541 2,041,702 0.5354 -1.18%
2011-07-26 0 0.850 0.840 0.850 0.840 0.850 1,212,000 1,028,640 0.8487 0.541 0.535 0.541 0.535 0.541 1,903,494 0.5404 0.00%
2011-07-25 0 0.850 0.850 0.860 0.850 0.880 1,960,000 1,682,760 0.8586 0.541 0.541 0.548 0.541 0.560 3,078,258 0.5467 -2.30%
2011-07-22 0 0.870 0.860 0.880 0.870 0.880 1,216,000 1,061,600 0.8730 0.554 0.548 0.560 0.554 0.560 1,909,776 0.5559 -1.14%
2011-07-21 0 0.880 0.870 0.880 0.870 0.890 536,000 471,680 0.8800 0.560 0.554 0.560 0.554 0.567 841,809 0.5603 0.00%
2011-07-20 0 0.880 0.870 0.880 0.880 0.880 332,000 292,160 0.8800 0.560 0.554 0.560 0.560 0.560 521,419 0.5603 1.15%
2011-07-19 0 0.870 0.870 0.880 0.870 0.880 772,000 677,880 0.8781 0.554 0.554 0.560 0.554 0.560 1,212,457 0.5591 -2.25%
2011-07-18 0 0.890 0.870 0.890 0.870 0.890 2,196,000 1,939,440 0.8832 0.567 0.554 0.567 0.554 0.567 3,448,905 0.5623 2.30%
2011-07-15 0 0.870 0.870 0.880 0.870 0.890 1,286,000 1,130,600 0.8792 0.554 0.554 0.560 0.554 0.567 2,019,714 0.5598 -1.14%
2011-07-14 0 0.880 0.880 0.900 0.880 0.900 1,384,000 1,224,720 0.8849 0.560 0.560 0.573 0.560 0.573 2,173,627 0.5634 -1.12%
2011-07-13 0 0.890 0.880 0.890 0.870 0.890 1,432,000 1,261,400 0.8809 0.567 0.560 0.567 0.554 0.567 2,249,013 0.5609 1.14%
2011-07-12 0 0.880 0.870 0.880 0.870 0.920 4,338,000 3,868,040 0.8917 0.560 0.554 0.560 0.554 0.586 6,813,001 0.5677 -4.35%
2011-07-11 0 0.920 0.920 0.940 0.920 0.950 1,484,000 1,380,680 0.9304 0.586 0.586 0.599 0.586 0.605 2,330,681 0.5924 -1.08%
2011-07-08 0 0.930 0.930 0.940 0.930 0.960 3,490,000 3,299,320 0.9454 0.592 0.592 0.599 0.592 0.611 5,481,183 0.6019 -1.06%
2011-07-07 0 0.940 0.930 0.940 0.900 0.990 10,118,000 9,616,080 0.9504 0.599 0.592 0.599 0.573 0.630 15,890,720 0.6051 4.44%
2011-07-06 0 0.900 0.900 0.910 0.880 0.900 2,776,000 2,464,040 0.8876 0.573 0.573 0.579 0.560 0.573 4,359,818 0.5652 -1.10%
2011-07-05 0 0.910 0.900 0.910 0.870 0.920 106,362,000 91,708,700 0.8622 0.579 0.573 0.579 0.554 0.586 167,045,735 0.5490 3.41%
2011-07-04 0 0.880 0.880 0.900 0.840 0.900 1,406,000 1,236,140 0.8792 0.560 0.560 0.573 0.535 0.573 2,208,179 0.5598 -2.22%
2011-06-30 0 0.900 0.890 0.900 0.850 0.910 3,122,000 2,736,000 0.8764 0.573 0.567 0.573 0.541 0.579 4,903,225 0.5580 4.65%
2011-06-29 0 0.860 0.840 0.860 0.840 0.860 2,140,000 1,809,600 0.8456 0.548 0.535 0.548 0.535 0.548 3,360,955 0.5384 3.61%
2011-06-28 0 0.830 0.830 0.840 0.800 0.840 2,800,000 2,316,800 0.8274 0.528 0.528 0.535 0.509 0.535 4,397,511 0.5268 1.22%
2011-06-27 0 0.820 0.810 0.820 0.810 0.830 964,000 789,600 0.8191 0.522 0.516 0.522 0.516 0.528 1,514,000 0.5215 1.23%
2011-06-24 0 0.810 0.800 0.810 0.800 0.820 1,272,000 1,025,600 0.8063 0.516 0.509 0.516 0.509 0.522 1,997,726 0.5134 0.00%
2011-06-23 0 0.810 0.800 0.820 0.800 0.810 524,000 422,640 0.8066 0.516 0.509 0.522 0.509 0.516 822,963 0.5136 -1.22%
2011-06-22 0 0.820 0.810 0.830 0.810 0.830 2,044,000 1,676,920 0.8204 0.522 0.516 0.528 0.516 0.528 3,210,183 0.5224 2.50%
2011-06-21 0 0.800 0.800 0.810 0.780 0.800 788,000 623,480 0.7912 0.509 0.509 0.516 0.497 0.509 1,237,585 0.5038 3.90%
2011-06-20 0 0.770 0.770 0.780 0.770 0.790 196,000 151,680 0.7739 0.490 0.490 0.497 0.490 0.503 307,826 0.4927 -2.53%
2011-06-17 0 0.790 0.780 0.790 0.760 0.790 730,000 563,180 0.7715 0.503 0.497 0.503 0.484 0.503 1,146,494 0.4912 2.60%
2011-06-16 0 0.770 0.770 0.780 0.760 0.790 1,220,000 946,680 0.7760 0.490 0.490 0.497 0.484 0.503 1,916,058 0.4941 -4.94%
2011-06-15 0 0.810 0.800 0.810 0.800 0.810 444,000 355,720 0.8012 0.516 0.509 0.516 0.509 0.516 697,320 0.5101 1.25%
2011-06-14 0 0.800 0.800 0.820 0.800 0.820 570,000 459,280 0.8058 0.509 0.509 0.522 0.509 0.522 895,208 0.5130 -2.44%
2011-06-13 0 0.820 0.800 0.820 0.780 0.840 2,158,000 1,736,860 0.8048 0.522 0.509 0.522 0.497 0.535 3,389,224 0.5125 -2.38%
2011-06-10 0 0.840 0.830 0.840 0.830 0.840 666,000 556,440 0.8355 0.535 0.528 0.535 0.528 0.535 1,045,979 0.5320 0.00%
2011-06-09 0 0.840 0.830 0.840 0.830 0.850 1,094,000 914,080 0.8355 0.535 0.528 0.535 0.528 0.541 1,718,170 0.5320 -1.18%
2011-06-08 0 0.850 0.840 0.850 0.840 0.860 1,092,000 923,720 0.8459 0.541 0.535 0.541 0.535 0.548 1,715,029 0.5386 -1.16%
2011-06-07 0 0.860 0.860 0.870 0.830 0.860 2,338,000 1,985,700 0.8493 0.548 0.548 0.554 0.528 0.548 3,671,922 0.5408 1.18%
2011-06-03 0 0.850 0.840 0.850 0.840 0.850 1,270,000 1,073,300 0.8451 0.541 0.535 0.541 0.535 0.541 1,994,585 0.5381 0.00%
2011-06-02 0 0.850 0.840 0.850 0.840 0.850 424,000 359,920 0.8489 0.541 0.535 0.541 0.535 0.541 665,909 0.5405 -1.16%
2011-06-01 0 0.860 0.850 0.860 0.840 0.860 364,000 308,920 0.8487 0.548 0.541 0.548 0.535 0.548 571,676 0.5404 1.18%
2011-05-31 0 0.850 0.840 0.850 0.830 0.850 436,000 368,040 0.8441 0.541 0.535 0.541 0.528 0.541 684,755 0.5375 0.00%
2011-05-30 0 0.850 0.850 0.860 0.830 0.850 3,182,000 2,688,920 0.8450 0.541 0.541 0.548 0.528 0.541 4,997,457 0.5381 1.19%
2011-05-27 0 0.840 0.840 0.850 0.840 0.850 488,000 412,960 0.8462 0.535 0.535 0.541 0.535 0.541 766,423 0.5388 -2.33%
2011-05-26 0 0.860 0.850 0.860 0.840 0.860 1,124,000 955,240 0.8499 0.548 0.541 0.548 0.535 0.548 1,765,287 0.5411 2.38%
2011-05-25 0 0.840 0.840 0.850 0.830 0.850 1,910,000 1,605,080 0.8404 0.535 0.535 0.541 0.528 0.541 2,999,731 0.5351 -1.18%
2011-05-24 0 0.850 0.850 0.860 0.820 0.850 3,052,000 2,556,200 0.8375 0.541 0.541 0.548 0.522 0.541 4,793,287 0.5333 2.41%
2011-05-23 0 0.830 0.830 0.840 0.830 0.850 1,804,000 1,500,120 0.8316 0.528 0.528 0.535 0.528 0.541 2,833,253 0.5295 -1.19%
2011-05-20 0 0.840 0.830 0.840 0.830 0.840 1,164,000 974,240 0.8370 0.535 0.528 0.535 0.528 0.535 1,828,108 0.5329 1.20%
2011-05-19 0 0.830 0.830 0.840 0.830 0.850 772,000 645,360 0.8360 0.528 0.528 0.535 0.528 0.541 1,212,457 0.5323 0.00%
2011-05-18 0 0.830 0.830 0.840 0.810 0.850 2,404,000 1,987,400 0.8267 0.528 0.528 0.535 0.516 0.541 3,775,577 0.5264 -1.19%
2011-05-17 0 0.840 0.840 0.850 0.840 0.860 1,548,000 1,313,920 0.8488 0.535 0.535 0.541 0.535 0.548 2,431,195 0.5404 -1.18%
2011-05-16 0 0.850 0.850 0.860 0.840 0.860 1,106,000 939,300 0.8493 0.541 0.541 0.548 0.535 0.548 1,737,017 0.5408 -1.16%
2011-05-13 0 0.860 0.860 0.870 0.840 0.850 396,000 334,200 0.8439 0.548 0.548 0.554 0.535 0.541 621,934 0.5374 2.38%
2011-05-12 0 0.840 0.840 0.850 0.840 0.850 1,540,000 1,305,640 0.8478 0.535 0.535 0.541 0.535 0.541 2,418,631 0.5398 -1.18%
2011-05-11 0 0.850 0.850 0.860 0.840 0.860 2,966,000 2,519,180 0.8494 0.541 0.541 0.548 0.535 0.548 4,658,221 0.5408 1.19%
2011-05-09 0 0.840 0.840 0.860 0.840 0.860 758,000 638,600 0.8425 0.535 0.535 0.548 0.535 0.548 1,190,469 0.5364 -2.33%
2011-05-06 0 0.860 0.850 0.860 0.830 0.860 1,516,000 1,286,620 0.8487 0.548 0.541 0.548 0.528 0.548 2,380,938 0.5404 0.00%
2011-05-05 0 0.860 0.840 0.860 0.830 0.860 1,538,000 1,294,460 0.8417 0.548 0.535 0.548 0.528 0.548 2,415,490 0.5359 0.92%
2011-05-04 0 0.900 0.900 0.910 0.900 0.910 2,036,000 1,844,880 0.9061 0.543 0.543 0.549 0.543 0.549 3,377,132 0.5463 -1.10%
2011-05-03 0 0.910 0.910 0.920 0.910 0.920 1,228,000 1,122,920 0.9144 0.549 0.549 0.555 0.549 0.555 2,036,895 0.5513 0.00%
2011-04-29 0 0.910 0.900 0.910 0.890 0.910 1,248,000 1,122,800 0.8997 0.549 0.543 0.549 0.537 0.549 2,070,069 0.5424 2.25%
2011-04-28 0 0.890 0.890 0.900 0.890 0.900 882,000 787,820 0.8932 0.537 0.537 0.543 0.537 0.543 1,462,982 0.5385 -1.11%
2011-04-27 0 0.900 0.900 0.910 0.890 0.900 944,000 849,200 0.8996 0.543 0.543 0.549 0.537 0.543 1,565,822 0.5423 0.00%
2011-04-26 0 0.900 0.890 0.900 0.900 0.910 1,474,000 1,328,540 0.9013 0.543 0.537 0.543 0.543 0.549 2,444,937 0.5434 0.00%
2011-04-21 0 0.900 0.900 0.910 0.900 0.910 498,000 450,580 0.9048 0.543 0.543 0.549 0.543 0.549 826,037 0.5455 -1.10%
2011-04-20 0 0.910 0.900 0.910 0.890 0.930 7,788,000 7,066,200 0.9073 0.549 0.543 0.549 0.537 0.561 12,918,027 0.5470 2.25%
2011-04-19 0 0.890 0.880 0.890 0.880 0.890 1,636,000 1,445,000 0.8833 0.537 0.531 0.537 0.531 0.537 2,713,648 0.5325 1.14%
2011-04-18 0 0.880 0.880 0.890 0.880 0.900 2,026,000 1,797,560 0.8872 0.531 0.531 0.537 0.531 0.543 3,360,545 0.5349 -1.12%
2011-04-15 0 0.890 0.880 0.890 0.880 0.900 2,566,000 2,288,420 0.8918 0.537 0.531 0.537 0.531 0.543 4,256,248 0.5377 0.00%
2011-04-14 0 0.890 0.890 0.900 0.890 0.910 1,352,000 1,216,620 0.8999 0.537 0.537 0.543 0.537 0.549 2,242,575 0.5425 -1.11%
2011-04-13 0 0.900 0.890 0.900 0.890 0.910 1,416,000 1,274,600 0.9001 0.543 0.537 0.543 0.537 0.549 2,348,732 0.5427 -1.10%
2011-04-12 0 0.910 0.890 0.910 0.890 0.910 1,914,000 1,715,820 0.8965 0.549 0.537 0.549 0.537 0.549 3,174,769 0.5405 1.11%
2011-04-11 0 0.900 0.900 0.910 0.890 0.940 4,359,000 3,992,740 0.9160 0.543 0.543 0.549 0.537 0.567 7,230,314 0.5522 1.12%
2011-04-08 0 0.890 0.890 0.900 0.880 0.900 1,676,000 1,491,960 0.8902 0.537 0.537 0.543 0.531 0.543 2,779,997 0.5367 1.14%
2011-04-07 0 0.880 0.880 0.890 0.880 0.900 1,286,000 1,141,440 0.8876 0.531 0.531 0.537 0.531 0.543 2,133,100 0.5351 0.00%
2011-04-06 0 0.880 0.880 0.890 0.860 0.880 2,308,000 2,022,920 0.8765 0.531 0.531 0.537 0.518 0.531 3,828,301 0.5284 1.15%
2011-04-04 0 0.870 0.870 0.880 0.860 0.880 3,028,000 2,635,040 0.8702 0.525 0.525 0.531 0.518 0.531 5,022,572 0.5246 -1.14%
2011-04-01 0 0.880 0.880 0.890 0.880 0.900 1,468,000 1,303,720 0.8881 0.531 0.531 0.537 0.531 0.543 2,434,985 0.5354 -2.22%
2011-03-31 0 0.900 0.890 0.900 0.880 0.910 1,688,000 1,503,640 0.8908 0.543 0.537 0.543 0.531 0.549 2,799,901 0.5370 0.00%
2011-03-30 0 0.900 0.890 0.900 0.860 0.920 7,720,000 6,894,720 0.8931 0.543 0.537 0.543 0.518 0.555 12,805,235 0.5384 4.65%
2011-03-29 0 0.860 0.860 0.870 0.860 0.880 3,420,000 2,958,080 0.8649 0.518 0.518 0.525 0.518 0.531 5,672,786 0.5215 -2.27%
2011-03-28 0 0.880 0.870 0.880 0.850 0.920 11,650,000 10,216,960 0.8770 0.531 0.525 0.531 0.512 0.555 19,323,962 0.5287 -5.38%
2011-03-25 0 0.930 0.930 0.940 0.930 1.010 22,556,000 21,654,840 0.9600 0.561 0.561 0.567 0.561 0.609 37,413,845 0.5788 -19.13%
2011-03-24 0 1.150 1.140 1.150 1.140 1.170 2,444,000 2,815,640 1.1521 0.693 0.687 0.693 0.687 0.705 4,053,885 0.6946 0.88%
2011-03-23 0 1.140 1.140 1.150 1.130 1.150 592,000 672,720 1.1364 0.687 0.687 0.693 0.681 0.693 981,956 0.6851 0.00%
2011-03-22 0 1.140 1.130 1.140 1.120 1.150 1,458,000 1,660,100 1.1386 0.687 0.681 0.687 0.675 0.693 2,418,398 0.6864 1.79%
2011-03-21 0 1.120 1.110 1.130 1.050 1.130 2,224,000 2,414,440 1.0856 0.675 0.669 0.681 0.633 0.681 3,688,969 0.6545 4.67%
2011-03-18 0 1.070 1.070 1.080 1.070 1.100 1,364,000 1,480,480 1.0854 0.645 0.645 0.651 0.645 0.663 2,262,479 0.6544 -0.93%
2011-03-17 0 1.080 1.070 1.080 1.030 1.100 1,936,000 2,072,820 1.0707 0.651 0.645 0.651 0.621 0.663 3,211,261 0.6455 -1.82%
2011-03-16 0 1.100 1.100 1.120 1.080 1.120 1,152,000 1,259,480 1.0933 0.663 0.663 0.675 0.651 0.675 1,910,833 0.6591 1.85%
2011-03-15 0 1.080 1.080 1.090 1.070 1.120 2,550,000 2,779,660 1.0901 0.651 0.651 0.657 0.645 0.675 4,229,709 0.6572 -4.42%
2011-03-14 0 1.130 1.130 1.140 1.110 1.130 720,000 811,640 1.1273 0.681 0.681 0.687 0.669 0.681 1,194,271 0.6796 -1.74%
2011-03-11 0 1.150 1.130 1.150 1.130 1.150 1,244,000 1,423,080 1.1440 0.693 0.681 0.693 0.681 0.693 2,063,434 0.6897 -0.86%
2011-03-10 0 1.160 1.160 1.170 1.150 1.200 3,462,000 4,052,120 1.1705 0.699 0.699 0.705 0.693 0.723 5,742,451 0.7056 2.65%
2011-03-09 0 1.130 1.130 1.140 1.130 1.140 500,000 565,400 1.1308 0.681 0.681 0.687 0.681 0.687 829,355 0.6817 1.80%
2011-03-08 0 1.110 1.100 1.120 1.100 1.130 916,000 1,020,520 1.1141 0.669 0.663 0.675 0.663 0.681 1,519,378 0.6717 -0.89%
2011-03-07 0 1.120 1.120 1.130 1.110 1.130 616,000 688,880 1.1183 0.675 0.675 0.681 0.669 0.681 1,021,765 0.6742 -0.88%
2011-03-04 0 1.130 1.130 1.140 1.100 1.150 1,292,000 1,457,800 1.1283 0.681 0.681 0.687 0.663 0.693 2,143,052 0.6802 4.63%
2011-03-03 0 1.080 1.080 1.100 1.080 1.120 798,000 883,900 1.1076 0.651 0.651 0.663 0.651 0.675 1,323,650 0.6678 0.00%
2011-03-02 0 1.080 1.070 1.080 1.070 1.100 1,068,000 1,161,040 1.0871 0.651 0.645 0.651 0.645 0.663 1,771,501 0.6554 -1.82%
2011-03-01 0 1.100 1.090 1.100 1.070 1.100 1,130,000 1,218,580 1.0784 0.663 0.657 0.663 0.645 0.663 1,874,341 0.6501 3.77%
2011-02-28 0 1.060 1.050 1.060 1.030 1.080 1,400,000 1,480,200 1.0573 0.639 0.633 0.639 0.621 0.651 2,322,193 0.6374 0.95%
2011-02-25 0 1.050 1.040 1.050 1.040 1.050 1,076,000 1,128,040 1.0484 0.633 0.627 0.633 0.627 0.633 1,784,771 0.6320 2.94%
2011-02-24 0 1.020 1.010 1.030 1.010 1.070 2,104,000 2,162,760 1.0279 0.615 0.609 0.621 0.609 0.645 3,489,924 0.6197 -4.67%
2011-02-23 0 1.070 1.070 1.080 1.060 1.090 1,378,000 1,473,240 1.0691 0.645 0.645 0.651 0.639 0.657 2,285,701 0.6445 0.00%
2011-02-22 0 1.070 1.070 1.080 1.060 1.110 1,698,000 1,837,140 1.0819 0.645 0.645 0.651 0.639 0.669 2,816,488 0.6523 -3.60%
2011-02-21 0 1.110 1.110 1.120 1.100 1.140 1,222,000 1,362,520 1.1150 0.669 0.669 0.675 0.663 0.687 2,026,943 0.6722 -0.89%
2011-02-18 0 1.120 1.110 1.140 1.110 1.130 1,470,000 1,647,640 1.1208 0.675 0.669 0.687 0.669 0.681 2,438,303 0.6757 0.00%
2011-02-17 0 1.120 1.110 1.120 1.110 1.130 688,000 772,040 1.1222 0.675 0.669 0.675 0.669 0.681 1,141,192 0.6765 0.00%
2011-02-16 0 1.120 1.110 1.120 1.120 1.130 748,015 840,396 1.1235 0.675 0.669 0.675 0.675 0.681 1,240,739 0.6773 -0.88%
2011-02-15 0 1.130 1.120 1.140 1.110 1.150 1,236,000 1,393,400 1.1273 0.681 0.675 0.687 0.669 0.693 2,050,165 0.6797 -1.74%
2011-02-14 0 1.150 1.130 1.150 1.120 1.150 690,000 783,620 1.1357 0.693 0.681 0.693 0.675 0.693 1,144,509 0.6847 2.68%
2011-02-11 0 1.120 1.120 1.130 1.100 1.130 834,000 936,020 1.1223 0.675 0.675 0.681 0.663 0.681 1,383,363 0.6766 0.00%
2011-02-10 0 1.120 1.120 1.130 1.100 1.130 1,284,000 1,433,240 1.1162 0.675 0.675 0.681 0.663 0.681 2,129,783 0.6730 -1.75%
2011-02-09 0 1.140 1.110 1.140 1.110 1.160 636,000 721,240 1.1340 0.687 0.669 0.687 0.669 0.699 1,054,939 0.6837 -1.72%
2011-02-08 0 1.160 1.150 1.160 1.150 1.190 1,079,808 1,267,461 1.1738 0.699 0.693 0.699 0.693 0.717 1,791,087 0.7076 -1.69%
2011-02-07 0 1.180 1.160 1.180 1.160 1.190 616,000 721,600 1.1714 0.711 0.699 0.711 0.699 0.717 1,021,765 0.7062 -0.84%
2011-02-02 0 1.190 1.180 1.190 1.180 1.200 368,000 438,080 1.1904 0.717 0.711 0.717 0.711 0.723 610,405 0.7177 1.71%
2011-02-01 0 1.170 1.160 1.170 1.130 1.180 794,000 921,820 1.1610 0.705 0.699 0.705 0.681 0.711 1,317,015 0.6999 4.46%
2011-01-31 0 1.120 1.120 1.130 1.110 1.130 848,000 949,160 1.1193 0.675 0.675 0.681 0.669 0.681 1,406,585 0.6748 0.00%
2011-01-28 0 1.120 1.120 1.130 1.110 1.130 498,000 557,140 1.1188 0.675 0.675 0.681 0.669 0.681 826,037 0.6745 -0.88%
2011-01-27 0 1.130 1.120 1.130 1.110 1.140 1,258,000 1,413,820 1.1239 0.681 0.675 0.681 0.669 0.687 2,086,656 0.6776 -0.88%
2011-01-26 0 1.140 1.130 1.140 1.120 1.160 1,388,000 1,579,240 1.1378 0.687 0.681 0.687 0.675 0.699 2,302,288 0.6859 -1.72%
2011-01-25 0 1.160 1.160 1.170 1.130 1.170 1,238,000 1,424,020 1.1503 0.699 0.699 0.705 0.681 0.705 2,053,482 0.6935 2.65%
2011-01-24 0 1.130 1.130 1.140 1.130 1.200 2,721,223 3,149,298 1.1573 0.681 0.681 0.687 0.681 0.723 4,513,718 0.6977 -5.04%
2011-01-21 0 1.190 1.180 1.200 1.180 1.220 1,736,000 2,084,520 1.2008 0.717 0.711 0.723 0.711 0.736 2,879,519 0.7239 -2.46%
2011-01-20 0 1.220 1.210 1.230 1.210 1.240 1,524,000 1,855,120 1.2173 0.736 0.729 0.742 0.729 0.748 2,527,873 0.7339 -1.61%
2011-01-19 0 1.240 1.240 1.250 1.220 1.240 1,528,000 1,885,960 1.2343 0.748 0.748 0.754 0.736 0.748 2,534,508 0.7441 0.81%
2011-01-18 0 1.230 1.220 1.240 1.210 1.250 3,898,000 4,789,200 1.2286 0.742 0.736 0.748 0.729 0.754 6,465,649 0.7407 -2.38%
2011-01-17 0 1.260 1.250 1.260 1.250 1.280 2,720,000 3,418,040 1.2566 0.760 0.754 0.760 0.754 0.772 4,511,689 0.7576 -0.79%
2011-01-14 0 1.270 1.270 1.280 1.260 1.290 1,684,000 2,144,000 1.2732 0.766 0.766 0.772 0.760 0.778 2,793,266 0.7676 0.00%
2011-01-13 0 1.270 1.270 1.280 1.270 1.290 1,296,000 1,659,640 1.2806 0.766 0.766 0.772 0.766 0.778 2,149,687 0.7720 -0.78%
2011-01-12 0 1.280 1.280 1.290 1.270 1.310 1,220,000 1,566,040 1.2836 0.772 0.772 0.778 0.766 0.790 2,023,625 0.7739 -0.78%
2011-01-11 0 1.290 1.280 1.290 1.280 1.300 1,870,000 2,403,920 1.2855 0.778 0.772 0.778 0.772 0.784 3,101,786 0.7750 0.00%
2011-01-10 0 1.290 1.290 1.300 1.290 1.310 960,000 1,250,080 1.3022 0.778 0.778 0.784 0.778 0.790 1,592,361 0.7850 -0.77%
2011-01-07 0 1.300 1.290 1.300 1.290 1.330 1,988,000 2,601,720 1.3087 0.784 0.778 0.784 0.778 0.802 3,297,514 0.7890 -1.52%
2011-01-06 0 1.320 1.310 1.320 1.310 1.360 3,536,000 4,689,040 1.3261 0.796 0.790 0.796 0.790 0.820 5,865,196 0.7995 0.00%
2011-01-05 0 1.320 1.310 1.320 1.310 1.320 928,000 1,220,720 1.3154 0.796 0.790 0.796 0.790 0.796 1,539,282 0.7930 0.76%
2011-01-04 0 1.310 1.310 1.320 1.300 1.340 3,628,000 4,796,000 1.3219 0.790 0.790 0.796 0.784 0.808 6,017,797 0.7970 -2.24%
2011-01-03 0 1.340 1.330 1.340 1.300 1.380 5,512,000 7,441,360 1.3500 0.808 0.802 0.808 0.784 0.832 9,142,805 0.8139 4.69%
2010-12-31 0 1.280 1.260 1.290 1.270 1.310 360,000 461,680 1.2824 0.772 0.760 0.778 0.766 0.790 597,135 0.7732 0.00%
2010-12-30 0 1.280 1.270 1.280 1.270 1.280 264,000 337,080 1.2768 0.772 0.766 0.772 0.766 0.772 437,899 0.7698 0.00%
2010-12-29 0 1.280 1.280 1.290 1.260 1.280 446,000 566,900 1.2711 0.772 0.772 0.778 0.760 0.772 739,784 0.7663 0.79%
2010-12-28 0 1.270 1.260 1.280 1.250 1.280 956,000 1,208,220 1.2638 0.766 0.760 0.772 0.754 0.772 1,585,726 0.7619 -0.78%
2010-12-24 0 1.280 1.270 1.280 1.260 1.280 498,000 632,920 1.2709 0.772 0.766 0.772 0.760 0.772 826,037 0.7662 0.00%
2010-12-23 0 1.280 1.270 1.280 1.270 1.300 942,468 1,214,525 1.2887 0.772 0.766 0.772 0.766 0.784 1,563,280 0.7769 -1.54%
2010-12-22 0 1.300 1.300 1.310 1.290 1.320 1,164,000 1,512,000 1.2990 0.784 0.784 0.790 0.778 0.796 1,930,738 0.7831 0.78%
2010-12-21 0 1.290 1.290 1.300 1.270 1.300 849,767 1,094,169 1.2876 0.778 0.778 0.784 0.766 0.784 1,409,516 0.7763 0.00%
2010-12-20 0 1.290 1.280 1.300 1.250 1.310 2,274,000 2,910,000 1.2797 0.778 0.772 0.784 0.754 0.790 3,771,905 0.7715 -0.77%
2010-12-17 0 1.300 1.290 1.300 1.290 1.320 2,156,000 2,802,440 1.2998 0.784 0.778 0.784 0.778 0.796 3,576,177 0.7836 0.78%
2010-12-16 0 1.290 1.290 1.300 1.290 1.340 3,154,000 4,119,760 1.3062 0.778 0.778 0.784 0.778 0.808 5,231,569 0.7875 -3.01%
2010-12-15 0 1.330 1.330 1.340 1.320 1.390 6,136,000 8,257,920 1.3458 0.802 0.802 0.808 0.796 0.838 10,177,840 0.8114 -4.32%
2010-12-14 0 1.390 1.380 1.390 1.360 1.410 2,704,000 3,719,880 1.3757 0.838 0.832 0.838 0.820 0.850 4,485,150 0.8294 -0.71%
2010-12-13 0 1.400 1.390 1.400 1.340 1.440 9,092,000 12,527,220 1.3778 0.844 0.838 0.844 0.808 0.868 15,080,984 0.8307 0.72%
2010-12-10 0 1.390 1.380 1.390 1.380 1.540 12,006,000 17,135,300 1.4272 0.838 0.832 0.838 0.832 0.928 19,914,463 0.8604 -6.71%
2010-12-09 0 1.490 1.500 1.510 1.300 1.510 72,574,000 94,270,640 1.2990 0.898 0.904 0.910 0.784 0.910 120,379,163 0.7831 14.62%
2010-12-08 0 1.300 1.300 1.310 1.280 1.330 1,292,000 1,683,100 1.3027 0.784 0.784 0.790 0.772 0.802 2,143,052 0.7854 -2.99%
2010-12-07 0 1.340 1.320 1.340 1.290 1.340 2,752,000 3,644,960 1.3245 0.808 0.796 0.808 0.778 0.808 4,564,768 0.7985 1.52%
2010-12-06 0 1.320 1.320 1.330 1.320 1.350 1,291,750 1,714,000 1.3269 0.796 0.796 0.802 0.796 0.814 2,142,638 0.7999 1.54%
2010-12-03 0 1.300 1.290 1.300 1.290 1.350 1,498,000 1,968,080 1.3138 0.784 0.778 0.784 0.778 0.814 2,484,746 0.7921 -1.52%
2010-12-02 0 1.320 1.310 1.320 1.310 1.360 3,328,000 4,437,400 1.3334 0.796 0.790 0.796 0.790 0.820 5,520,184 0.8038 0.00%
2010-12-01 0 1.320 1.310 1.320 1.250 1.330 2,320,000 3,003,520 1.2946 0.796 0.790 0.796 0.754 0.802 3,848,205 0.7805 3.94%
2010-11-30 0 1.270 1.270 1.280 1.250 1.280 942,000 1,192,380 1.2658 0.766 0.766 0.772 0.754 0.772 1,562,504 0.7631 0.00%
2010-11-29 0 1.270 1.260 1.270 1.250 1.280 480,000 608,120 1.2669 0.766 0.760 0.766 0.754 0.772 796,180 0.7638 -0.78%
2010-11-26 0 1.280 1.280 1.290 1.270 1.310 836,000 1,072,560 1.2830 0.772 0.772 0.778 0.766 0.790 1,386,681 0.7735 -1.54%
2010-11-25 0 1.300 1.290 1.310 1.290 1.310 564,000 733,200 1.3000 0.784 0.778 0.790 0.778 0.790 935,512 0.7837 -0.76%
2010-11-24 0 1.310 1.300 1.310 1.280 1.320 384,000 500,760 1.3041 0.790 0.784 0.790 0.772 0.796 636,944 0.7862 2.34%
2010-11-23 0 1.280 1.280 1.290 1.280 1.310 1,092,000 1,414,160 1.2950 0.772 0.772 0.778 0.772 0.790 1,811,310 0.7807 -3.76%
2010-11-22 0 1.330 1.320 1.330 1.260 1.330 1,066,000 1,397,040 1.3105 0.802 0.796 0.802 0.760 0.802 1,768,184 0.7901 3.10%
2010-11-19 0 1.290 1.280 1.300 1.290 1.330 1,126,000 1,469,980 1.3055 0.778 0.772 0.784 0.778 0.802 1,867,707 0.7871 -0.77%
2010-11-18 0 1.300 1.300 1.310 1.240 1.310 2,516,000 3,219,600 1.2797 0.784 0.784 0.790 0.748 0.790 4,173,312 0.7715 4.84%
2010-11-17 0 1.240 1.240 1.260 1.230 1.350 3,856,000 4,975,660 1.2904 0.748 0.748 0.760 0.742 0.814 6,395,983 0.7779 -7.46%
2010-11-16 0 1.340 1.340 1.360 1.330 1.380 2,700,000 3,623,260 1.3419 0.808 0.808 0.820 0.802 0.832 4,478,515 0.8090 -0.74%
2010-11-15 0 1.350 1.340 1.350 1.330 1.380 2,178,000 2,939,920 1.3498 0.814 0.808 0.814 0.802 0.832 3,612,669 0.8138 0.75%
2010-11-12 0 1.340 1.330 1.350 1.330 1.380 2,626,000 3,527,780 1.3434 0.808 0.802 0.814 0.802 0.832 4,355,770 0.8099 -1.47%
2010-11-11 0 1.360 1.350 1.360 1.350 1.380 2,746,000 3,739,360 1.3617 0.820 0.814 0.820 0.814 0.832 4,554,816 0.8210 0.00%
2010-11-10 0 1.360 1.360 1.370 1.350 1.390 2,636,000 3,586,080 1.3604 0.820 0.820 0.826 0.814 0.838 4,372,358 0.8202 -2.16%
2010-11-09 0 1.390 1.380 1.390 1.370 1.410 2,944,000 4,078,660 1.3854 0.838 0.832 0.838 0.826 0.850 4,883,240 0.8352 -1.42%
2010-11-08 0 1.410 1.400 1.410 1.340 1.440 4,660,959 6,493,195 1.3931 0.850 0.844 0.850 0.808 0.868 7,731,176 0.8399 3.68%
2010-11-05 0 1.360 1.350 1.360 1.340 1.390 3,812,000 5,150,960 1.3512 0.820 0.814 0.820 0.808 0.838 6,323,000 0.8146 0.00%
2010-11-04 0 1.360 1.360 1.370 1.350 1.400 5,570,000 7,593,440 1.3633 0.820 0.820 0.826 0.814 0.844 9,239,010 0.8219 -2.86%
2010-11-03 0 1.400 1.400 1.410 1.390 1.410 2,172,000 3,030,920 1.3955 0.844 0.844 0.850 0.838 0.850 3,602,716 0.8413 0.00%
2010-11-02 0 1.400 1.400 1.410 1.380 1.410 2,834,000 3,960,980 1.3977 0.844 0.844 0.850 0.832 0.850 4,700,782 0.8426 -0.71%
2010-11-01 0 1.410 1.410 1.420 1.380 1.450 7,418,000 10,473,980 1.4120 0.850 0.850 0.856 0.832 0.874 12,304,305 0.8512 1.44%
2010-10-29 0 1.390 1.390 1.400 1.310 1.420 9,624,000 13,126,560 1.3639 0.838 0.838 0.844 0.790 0.856 15,963,418 0.8223 1.46%
2010-10-28 0 1.370 1.360 1.370 1.360 1.520 17,205,683 25,356,844 1.4737 0.826 0.820 0.826 0.820 0.916 28,539,225 0.8885 -5.52%
2010-10-27 0 1.450 1.450 1.460 1.330 1.460 11,148,000 15,392,500 1.3807 0.874 0.874 0.880 0.802 0.880 18,491,290 0.8324 5.84%
2010-10-26 0 1.370 1.370 1.380 1.360 1.410 11,076,000 15,315,920 1.3828 0.826 0.826 0.832 0.820 0.850 18,371,863 0.8337 0.00%
2010-10-25 0 1.370 1.370 1.380 1.320 1.450 24,590,000 34,015,860 1.3833 0.826 0.826 0.832 0.796 0.874 40,787,660 0.8340 8.73%
2010-10-22 0 1.260 1.230 1.260 1.210 1.280 6,950,000 8,643,900 1.2437 0.760 0.742 0.760 0.729 0.772 11,528,029 0.7498 0.00%
2010-10-21 0 1.260 1.240 1.250 1.200 1.300 11,450,443 14,473,356 1.2640 0.760 0.748 0.754 0.723 0.784 18,992,955 0.7620 3.28%
2010-10-20 0 1.220 1.210 1.220 1.060 1.220 14,158,000 16,520,920 1.1669 0.736 0.729 0.736 0.639 0.736 23,484,005 0.7035 9.91%
2010-10-19 0 1.110 1.100 1.110 1.080 1.120 6,786,000 7,432,680 1.0953 0.669 0.663 0.669 0.651 0.675 11,256,001 0.6603 0.91%
2010-10-18 0 1.100 1.090 1.100 1.070 1.130 17,018,000 18,624,820 1.0944 0.663 0.657 0.663 0.645 0.681 28,227,914 0.6598 8.91%
2010-10-15 0 1.010 1.000 1.010 0.990 1.020 4,096,000 4,096,300 1.0001 0.609 0.603 0.609 0.597 0.615 6,794,073 0.6029 0.00%
2010-10-14 0 1.010 1.000 1.010 0.990 1.020 5,888,000 5,875,740 0.9979 0.609 0.603 0.609 0.597 0.615 9,766,480 0.6016 3.06%
2010-10-13 0 0.980 0.970 0.980 0.970 1.000 3,304,000 3,253,280 0.9846 0.591 0.585 0.591 0.585 0.603 5,480,375 0.5936 0.00%
2010-10-12 0 0.980 0.970 0.980 0.950 0.980 2,778,000 2,692,700 0.9693 0.591 0.585 0.591 0.573 0.591 4,607,894 0.5844 0.00%
2010-10-11 0 0.980 0.970 0.980 0.960 0.990 2,601,000 2,561,120 0.9847 0.591 0.585 0.591 0.579 0.597 4,314,303 0.5936 1.03%
2010-10-08 0 0.970 0.970 0.980 0.940 0.970 1,948,000 1,857,080 0.9533 0.585 0.585 0.591 0.567 0.585 3,231,166 0.5747 0.00%
2010-10-07 0 0.970 0.960 0.990 0.940 0.990 1,252,000 1,207,040 0.9641 0.585 0.579 0.597 0.567 0.597 2,076,704 0.5812 -2.02%
2010-10-06 0 0.990 0.980 0.990 0.980 1.000 584,000 580,240 0.9936 0.597 0.591 0.597 0.591 0.603 968,686 0.5990 0.00%
2010-10-05 0 0.990 0.990 1.000 0.980 1.010 416,000 413,000 0.9928 0.597 0.597 0.603 0.591 0.609 690,023 0.5985 0.00%
2010-10-04 0 0.990 0.990 1.000 0.970 1.020 1,248,000 1,238,720 0.9926 0.597 0.597 0.603 0.585 0.615 2,070,069 0.5984 3.13%
2010-09-30 0 0.960 0.940 0.960 0.920 0.960 1,236,000 1,166,320 0.9436 0.579 0.567 0.579 0.555 0.579 2,050,165 0.5689 -1.03%
2010-09-29 0 0.970 0.960 0.970 0.960 0.970 552,000 534,840 0.9689 0.585 0.579 0.585 0.579 0.585 915,607 0.5841 0.00%
2010-09-28 0 0.970 0.970 0.980 0.960 0.990 1,300,000 1,263,680 0.9721 0.585 0.585 0.591 0.579 0.597 2,156,322 0.5860 -2.02%
2010-09-27 0 0.990 0.960 0.990 0.960 1.010 3,760,000 3,732,120 0.9926 0.597 0.579 0.597 0.579 0.609 6,236,747 0.5984 0.00%
2010-09-24 0 0.990 0.980 0.990 0.980 1.000 4,120,000 4,085,800 0.9917 0.597 0.591 0.597 0.591 0.603 6,833,882 0.5979 1.02%
2010-09-22 0 0.980 0.970 0.980 0.970 0.990 658,000 645,500 0.9810 0.591 0.585 0.591 0.585 0.597 1,091,431 0.5914 -1.01%
2010-09-21 0 0.990 0.990 1.000 0.980 1.000 464,000 457,640 0.9863 0.597 0.597 0.603 0.591 0.603 769,641 0.5946 -1.98%
2010-09-20 0 1.010 1.000 1.010 1.000 1.020 1,028,000 1,032,360 1.0042 0.609 0.603 0.609 0.603 0.615 1,705,153 0.6054 0.00%
2010-09-17 0 1.010 1.000 1.010 0.980 1.040 1,916,000 1,907,320 0.9955 0.609 0.603 0.609 0.591 0.627 3,178,087 0.6001 0.17%
2010-09-16 0 1.570 1.550 1.570 1.530 1.600 5,230,000 8,182,780 1.5646 0.608 0.600 0.608 0.592 0.619 13,508,383 0.6058 -0.63%
2010-09-15 0 1.580 1.580 1.590 1.570 1.610 5,816,000 9,248,640 1.5902 0.612 0.612 0.616 0.608 0.623 15,021,942 0.6157 0.00%
2010-09-14 0 1.580 1.570 1.580 1.570 1.590 2,004,000 3,160,920 1.5773 0.612 0.608 0.612 0.608 0.616 5,176,061 0.6107 0.00%
2010-09-13 0 1.580 1.570 1.580 1.530 1.590 3,452,000 5,438,040 1.5753 0.612 0.608 0.612 0.592 0.616 8,916,049 0.6099 3.95%
2010-09-10 0 1.520 1.500 1.520 1.500 1.540 1,356,000 2,057,000 1.5170 0.588 0.581 0.588 0.581 0.596 3,502,365 0.5873 -1.30%
2010-09-09 0 1.540 1.530 1.540 1.510 1.560 2,120,000 3,251,200 1.5336 0.596 0.592 0.596 0.585 0.604 5,475,673 0.5938 1.99%
2010-09-08 0 1.510 1.510 1.540 1.510 1.540 952,000 1,453,560 1.5268 0.585 0.585 0.596 0.585 0.596 2,458,887 0.5911 -0.66%
2010-09-07 0 1.520 1.520 1.540 1.520 1.560 1,184,000 1,815,400 1.5333 0.588 0.588 0.596 0.588 0.604 3,058,112 0.5936 -1.30%
2010-09-06 0 1.540 1.530 1.540 1.510 1.560 3,276,000 5,007,560 1.5286 0.596 0.592 0.596 0.585 0.604 8,461,465 0.5918 3.36%
2010-09-03 0 1.490 1.480 1.490 1.440 1.530 7,356,000 10,906,640 1.4827 0.577 0.573 0.577 0.558 0.592 18,999,554 0.5740 4.20%
2010-09-02 0 1.430 1.420 1.430 1.420 1.470 2,492,000 3,590,320 1.4407 0.554 0.550 0.554 0.550 0.569 6,436,499 0.5578 -0.69%
2010-09-01 0 1.440 1.430 1.440 1.380 1.470 4,292,000 6,122,120 1.4264 0.558 0.554 0.558 0.534 0.569 11,085,656 0.5523 5.11%
2010-08-31 0 1.370 1.370 1.390 1.370 1.410 1,208,000 1,674,000 1.3858 0.530 0.530 0.538 0.530 0.546 3,120,101 0.5365 -2.84%
2010-08-30 0 1.410 1.390 1.410 1.400 1.430 940,000 1,323,600 1.4081 0.546 0.538 0.546 0.542 0.554 2,427,893 0.5452 0.71%
2010-08-27 0 1.400 1.400 1.410 1.390 1.420 1,460,000 2,051,920 1.4054 0.542 0.542 0.546 0.538 0.550 3,770,983 0.5441 -1.41%
2010-08-26 0 1.420 1.410 1.430 1.380 1.470 5,533,000 7,850,790 1.4189 0.550 0.546 0.554 0.534 0.569 14,290,991 0.5494 5.97%
2010-08-25 0 1.340 1.330 1.340 1.300 1.370 1,228,000 1,634,120 1.3307 0.519 0.515 0.519 0.503 0.530 3,171,758 0.5152 -2.19%
2010-08-24 0 1.370 1.350 1.370 1.350 1.380 576,000 783,160 1.3597 0.530 0.523 0.530 0.523 0.534 1,487,730 0.5264 0.74%
2010-08-23 0 1.360 1.350 1.370 1.350 1.410 1,084,000 1,496,600 1.3806 0.527 0.523 0.530 0.523 0.546 2,799,825 0.5345 -3.55%
2010-08-20 0 1.410 1.390 1.410 1.390 1.410 492,000 688,760 1.3999 0.546 0.538 0.546 0.538 0.546 1,270,770 0.5420 0.00%
2010-08-19 0 1.410 1.410 1.420 1.410 1.440 624,000 887,600 1.4224 0.546 0.546 0.550 0.546 0.558 1,611,708 0.5507 -2.08%
2010-08-18 0 1.440 1.420 1.440 1.410 1.440 80,000 114,480 1.4310 0.558 0.550 0.558 0.546 0.558 206,629 0.5540 1.41%
2010-08-17 0 1.420 1.410 1.430 1.410 1.440 188,000 267,880 1.4249 0.550 0.546 0.554 0.546 0.558 485,579 0.5517 -0.70%
2010-08-16 0 1.430 1.400 1.430 1.420 1.450 536,000 763,360 1.4242 0.554 0.542 0.554 0.550 0.561 1,384,416 0.5514 0.70%
2010-08-13 0 1.420 1.410 1.420 1.400 1.420 780,000 1,106,080 1.4181 0.550 0.546 0.550 0.542 0.550 2,014,635 0.5490 0.00%
2010-08-12 0 1.420 1.410 1.420 1.380 1.480 1,664,000 2,402,920 1.4441 0.550 0.546 0.550 0.534 0.573 4,297,887 0.5591 2.90%
2010-08-11 0 1.380 1.370 1.390 1.370 1.380 1,056,000 1,453,080 1.3760 0.534 0.530 0.538 0.530 0.534 2,727,505 0.5328 0.73%
2010-08-10 0 1.370 1.370 1.380 1.370 1.420 476,000 662,440 1.3917 0.530 0.530 0.534 0.530 0.550 1,229,444 0.5388 -2.84%
2010-08-09 0 1.410 1.410 1.420 1.370 1.420 1,572,000 2,197,840 1.3981 0.546 0.546 0.550 0.530 0.550 4,060,264 0.5413 2.17%
2010-08-06 0 1.380 1.370 1.380 1.350 1.380 560,000 769,800 1.3746 0.534 0.530 0.534 0.523 0.534 1,446,404 0.5322 0.73%
2010-08-05 0 1.370 1.370 1.380 1.340 1.400 1,356,700 1,862,453 1.3728 0.530 0.530 0.534 0.519 0.542 3,504,173 0.5315 3.01%
2010-08-04 0 1.330 1.320 1.330 1.320 1.330 360,000 475,600 1.3211 0.515 0.511 0.515 0.511 0.515 929,831 0.5115 -0.75%
2010-08-03 0 1.340 1.330 1.340 1.340 1.380 960,000 1,294,440 1.3484 0.519 0.515 0.519 0.519 0.534 2,479,550 0.5220 -2.90%
2010-08-02 0 1.380 1.370 1.380 1.340 1.390 460,000 625,880 1.3606 0.534 0.530 0.534 0.519 0.538 1,188,118 0.5268 3.76%
2010-07-30 0 1.330 1.330 1.360 1.310 1.330 184,000 243,080 1.3211 0.515 0.515 0.527 0.507 0.515 475,247 0.5115 0.00%
2010-07-29 0 1.330 1.320 1.340 1.300 1.330 532,000 694,920 1.3062 0.515 0.511 0.519 0.503 0.515 1,374,084 0.5057 0.00%
2010-07-28 0 1.330 1.330 1.360 1.330 1.350 108,000 144,160 1.3348 0.515 0.515 0.527 0.515 0.523 278,949 0.5168 -0.75%
2010-07-27 0 1.340 1.330 1.340 1.320 1.340 124,000 164,720 1.3284 0.519 0.515 0.519 0.511 0.519 320,275 0.5143 0.75%
2010-07-26 0 1.330 1.330 1.340 1.330 1.380 392,000 527,880 1.3466 0.515 0.515 0.519 0.515 0.534 1,012,483 0.5214 -3.62%
2010-07-23 0 1.380 1.370 1.380 1.330 1.390 1,156,000 1,589,680 1.3752 0.534 0.530 0.534 0.515 0.538 2,985,792 0.5324 2.22%
2010-07-22 0 1.350 1.330 1.360 1.300 1.360 1,428,000 1,909,680 1.3373 0.523 0.515 0.527 0.503 0.527 3,688,331 0.5178 4.65%
2010-07-21 0 1.290 1.290 1.300 1.280 1.300 1,132,000 1,459,880 1.2896 0.499 0.499 0.503 0.496 0.503 2,923,803 0.4993 -0.77%
2010-07-20 0 1.300 1.280 1.300 1.250 1.310 1,956,000 2,501,120 1.2787 0.503 0.496 0.503 0.484 0.507 5,052,084 0.4951 2.36%
2010-07-19 0 1.270 1.260 1.270 1.260 1.270 28,000 35,400 1.2643 0.492 0.488 0.492 0.488 0.492 72,320 0.4895 0.79%
2010-07-16 0 1.260 1.240 1.260 1.240 1.260 276,000 345,600 1.2522 0.488 0.480 0.488 0.480 0.488 712,871 0.4848 0.00%
2010-07-15 0 1.260 1.240 1.260 1.250 1.260 136,000 170,240 1.2518 0.488 0.480 0.488 0.484 0.488 351,270 0.4846 0.80%
2010-07-14 0 1.250 1.230 1.260 1.230 1.250 120,000 149,040 1.2420 0.484 0.476 0.488 0.476 0.484 309,944 0.4809 -0.79%
2010-07-13 0 1.260 1.250 1.260 1.250 1.260 144,000 180,640 1.2544 0.488 0.484 0.488 0.484 0.488 371,933 0.4857 0.00%
2010-07-12 0 1.260 1.260 1.270 1.250 1.260 384,000 480,120 1.2503 0.488 0.488 0.492 0.484 0.488 991,820 0.4841 0.80%
2010-07-09 0 1.250 1.240 1.250 1.220 1.250 492,000 605,200 1.2301 0.484 0.480 0.484 0.472 0.484 1,270,770 0.4762 3.31%
2010-07-08 0 1.210 1.210 1.220 1.210 1.230 64,000 78,280 1.2231 0.468 0.468 0.472 0.468 0.476 165,303 0.4736 -0.82%
2010-07-07 0 1.220 1.180 1.230 - - 0 0 - 0.472 0.457 0.476 - - 0 - 0.00%
2010-07-06 0 1.220 1.180 1.220 1.180 1.220 448,000 532,040 1.1876 0.472 0.457 0.472 0.457 0.472 1,157,123 0.4598 3.39%
2010-07-05 0 1.180 1.170 1.190 1.180 1.180 60,000 70,800 1.1800 0.457 0.453 0.461 0.457 0.457 154,972 0.4569 0.00%
2010-07-02 0 1.180 1.170 1.200 1.180 1.200 564,000 670,920 1.1896 0.457 0.453 0.465 0.457 0.465 1,456,736 0.4606 -3.28%
2010-06-30 0 1.220 1.200 1.220 1.200 1.220 384,000 462,080 1.2033 0.472 0.465 0.472 0.465 0.472 991,820 0.4659 -0.81%
2010-06-29 0 1.230 1.220 1.250 1.220 1.280 392,000 484,400 1.2357 0.476 0.472 0.484 0.472 0.496 1,012,483 0.4784 -3.15%
2010-06-28 0 1.270 1.240 1.270 1.250 1.280 72,000 91,040 1.2644 0.492 0.480 0.492 0.484 0.496 185,966 0.4896 2.42%
2010-06-25 0 1.240 1.240 1.250 1.240 1.250 148,000 183,880 1.2424 0.480 0.480 0.484 0.480 0.484 382,264 0.4810 -0.80%
2010-06-24 0 1.250 1.250 1.270 1.240 1.270 188,000 236,000 1.2553 0.484 0.484 0.492 0.480 0.492 485,579 0.4860 -1.57%
2010-06-23 0 1.270 1.270 1.280 1.270 1.280 52,000 66,080 1.2708 0.492 0.492 0.496 0.492 0.496 134,309 0.4920 -0.78%
2010-06-22 0 1.280 1.260 1.280 1.260 1.290 364,000 465,680 1.2793 0.496 0.488 0.496 0.488 0.499 940,163 0.4953 1.59%
2010-06-21 0 1.260 1.250 1.270 1.240 1.270 916,000 1,145,040 1.2500 0.488 0.484 0.492 0.480 0.492 2,365,904 0.4840 0.00%
2010-06-18 0 1.260 1.240 1.260 1.240 1.260 200,000 249,000 1.2450 0.488 0.480 0.488 0.480 0.488 516,573 0.4820 0.80%
2010-06-17 0 1.250 1.250 1.260 1.250 1.270 124,000 155,280 1.2523 0.484 0.484 0.488 0.484 0.492 320,275 0.4848 -1.57%
2010-06-15 0 1.270 1.260 1.270 1.250 1.280 68,000 86,480 1.2718 0.492 0.488 0.492 0.484 0.496 175,635 0.4924 2.42%
2010-06-14 0 1.240 1.240 1.250 1.240 1.240 224,000 277,760 1.2400 0.480 0.480 0.484 0.480 0.480 578,562 0.4801 3.33%
2010-06-11 0 1.200 1.190 1.250 1.190 1.220 808,000 971,840 1.2028 0.465 0.461 0.484 0.461 0.472 2,086,955 0.4657 0.00%
2010-06-10 0 1.200 1.190 1.210 1.200 1.210 508,000 609,800 1.2004 0.465 0.461 0.468 0.465 0.468 1,312,095 0.4648 0.00%
2010-06-09 0 1.200 1.200 1.230 1.190 1.200 104,000 124,480 1.1969 0.465 0.465 0.476 0.461 0.465 268,618 0.4634 0.00%
2010-06-08 0 1.200 1.200 1.220 1.200 1.210 112,000 134,760 1.2032 0.465 0.465 0.472 0.465 0.468 289,281 0.4658 -0.83%
2010-06-07 0 1.210 1.200 1.220 1.180 1.210 144,000 174,000 1.2083 0.468 0.465 0.472 0.457 0.468 371,933 0.4678 -3.20%
2010-06-04 0 1.250 1.230 1.250 1.230 1.250 356,000 441,600 1.2404 0.484 0.476 0.484 0.476 0.484 919,500 0.4803 0.81%
2010-06-03 0 1.240 1.240 1.260 1.240 1.270 336,000 420,000 1.2500 0.480 0.480 0.488 0.480 0.492 867,843 0.4840 -0.80%
2010-06-02 0 1.250 1.210 1.260 1.210 1.250 496,000 612,200 1.2343 0.484 0.468 0.488 0.468 0.484 1,281,101 0.4779 1.63%
2010-06-01 0 1.230 1.210 1.240 1.220 1.240 320,000 392,480 1.2265 0.476 0.468 0.480 0.472 0.480 826,517 0.4749 0.82%
2010-05-31 0 1.220 1.200 1.220 1.210 1.230 36,000 43,760 1.2156 0.472 0.465 0.472 0.468 0.476 92,983 0.4706 -1.61%
2010-05-28 0 1.240 1.210 1.240 1.220 1.280 472,000 587,160 1.2440 0.480 0.468 0.480 0.472 0.496 1,219,112 0.4816 2.48%
2010-05-27 0 1.210 1.210 1.230 1.150 1.240 496,000 592,920 1.1954 0.468 0.468 0.476 0.445 0.480 1,281,101 0.4628 5.22%
2010-05-26 0 1.150 1.150 1.160 1.130 1.150 432,000 493,600 1.1426 0.445 0.445 0.449 0.437 0.445 1,115,798 0.4424 1.77%
2010-05-25 0 1.130 1.130 1.150 1.120 1.170 900,000 1,028,960 1.1433 0.437 0.437 0.445 0.434 0.453 2,324,578 0.4426 -4.24%
2010-05-24 0 1.180 1.180 1.190 1.170 1.220 1,856,000 2,202,480 1.1867 0.457 0.457 0.461 0.453 0.472 4,793,797 0.4594 -3.28%
2010-05-20 0 1.220 1.200 1.220 1.180 1.280 1,700,000 2,074,800 1.2205 0.472 0.465 0.472 0.457 0.496 4,390,870 0.4725 -3.94%
2010-05-19 0 1.270 1.270 1.290 1.270 1.310 220,000 286,240 1.3011 0.492 0.492 0.499 0.492 0.507 568,230 0.5037 -3.79%
2010-05-18 0 1.320 1.320 1.330 1.270 1.320 740,000 955,480 1.2912 0.511 0.511 0.515 0.492 0.511 1,911,320 0.4999 0.00%
2010-05-17 0 1.320 1.300 1.330 1.280 1.330 1,044,000 1,361,680 1.3043 0.511 0.503 0.515 0.496 0.515 2,696,511 0.5050 -2.94%
2010-05-14 0 1.360 1.360 1.370 1.360 1.360 32,000 43,520 1.3600 0.527 0.527 0.530 0.527 0.527 82,652 0.5265 -0.73%
2010-05-13 0 1.370 1.350 1.380 1.340 1.420 1,444,000 2,003,960 1.3878 0.530 0.523 0.534 0.519 0.550 3,729,657 0.5373 1.48%
2010-05-12 0 1.350 1.340 1.350 1.300 1.370 1,420,000 1,893,160 1.3332 0.523 0.519 0.523 0.503 0.530 3,667,668 0.5162 -0.74%
2010-05-11 0 1.360 1.350 1.380 1.360 1.450 1,412,000 1,973,360 1.3976 0.527 0.523 0.534 0.527 0.561 3,647,005 0.5411 -2.86%
2010-05-10 0 1.400 1.380 1.420 1.340 1.420 652,000 901,360 1.3825 0.542 0.534 0.550 0.519 0.550 1,684,028 0.5352 5.26%
2010-05-07 0 1.330 1.330 1.340 1.300 1.360 1,460,000 1,933,680 1.3244 0.515 0.515 0.519 0.503 0.527 3,770,983 0.5128 -2.21%
2010-05-06 0 1.360 1.360 1.370 1.300 1.440 3,716,000 5,019,440 1.3508 0.527 0.527 0.530 0.503 0.558 9,597,926 0.5230 -5.56%
2010-05-05 0 1.440 1.440 1.460 1.430 1.500 2,660,000 3,863,880 1.4526 0.558 0.558 0.565 0.554 0.581 6,870,421 0.5624 -6.60%
2010-05-04 0 1.610 1.600 1.610 1.600 1.630 572,000 918,680 1.6061 0.597 0.593 0.597 0.593 0.604 1,542,794 0.5955 0.62%
2010-05-03 0 1.600 1.590 1.620 1.600 1.640 184,000 298,880 1.6243 0.593 0.590 0.601 0.593 0.608 496,283 0.6022 -1.23%
2010-04-30 0 1.620 1.600 1.630 1.590 1.650 624,000 1,008,600 1.6163 0.601 0.593 0.604 0.590 0.612 1,683,048 0.5993 0.00%
2010-04-29 0 1.620 1.600 1.650 1.600 1.730 1,308,000 2,155,680 1.6481 0.601 0.593 0.612 0.593 0.641 3,527,928 0.6110 -5.26%
2010-04-28 0 1.710 1.700 1.710 1.680 1.720 900,000 1,537,960 1.7088 0.634 0.630 0.634 0.623 0.638 2,427,473 0.6336 0.00%
2010-04-27 0 1.710 1.700 1.710 1.620 1.740 3,824,000 6,409,600 1.6762 0.634 0.630 0.634 0.601 0.645 10,314,063 0.6214 3.64%
2010-04-26 0 1.650 1.640 1.650 1.580 1.650 3,244,000 5,279,560 1.6275 0.612 0.608 0.612 0.586 0.612 8,749,692 0.6034 5.10%
2010-04-23 0 1.570 1.530 1.570 1.520 1.580 1,616,000 2,530,360 1.5658 0.582 0.567 0.582 0.564 0.586 4,358,663 0.5805 1.29%
2010-04-22 0 1.550 1.550 1.570 1.500 1.560 196,000 298,760 1.5243 0.575 0.575 0.582 0.556 0.578 528,650 0.5651 -1.27%
2010-04-21 0 1.570 1.550 1.570 1.530 1.570 904,000 1,405,480 1.5547 0.582 0.575 0.582 0.567 0.582 2,438,262 0.5764 0.00%
2010-04-20 0 1.570 1.550 1.570 1.530 1.570 992,000 1,536,320 1.5487 0.582 0.575 0.582 0.567 0.582 2,675,615 0.5742 4.67%
2010-04-19 0 1.500 1.500 1.510 1.490 1.550 1,724,000 2,601,480 1.5090 0.556 0.556 0.560 0.552 0.575 4,649,960 0.5595 -3.23%
2010-04-16 0 1.550 1.540 1.560 1.530 1.600 1,044,000 1,627,400 1.5588 0.575 0.571 0.578 0.567 0.593 2,815,869 0.5779 -0.64%
2010-04-15 0 1.560 1.560 1.570 1.550 1.640 3,516,000 5,590,720 1.5901 0.578 0.578 0.582 0.575 0.608 9,483,328 0.5895 -4.88%
2010-04-14 0 1.640 1.620 1.640 1.590 1.650 1,357,000 2,195,620 1.6180 0.608 0.601 0.608 0.590 0.612 3,660,090 0.5999 2.50%
2010-04-13 0 1.600 1.600 1.610 1.570 1.680 4,104,000 6,640,800 1.6181 0.593 0.593 0.597 0.582 0.623 11,069,277 0.5999 -3.61%
2010-04-12 0 1.660 1.660 1.670 1.490 1.690 11,804,000 19,145,600 1.6220 0.615 0.615 0.619 0.552 0.627 31,837,658 0.6014 7.79%
2010-04-09 0 1.540 1.530 1.540 1.530 1.620 3,308,000 5,160,800 1.5601 0.571 0.567 0.571 0.567 0.601 8,922,312 0.5784 -1.91%
2010-04-08 0 1.570 1.560 1.570 1.500 1.590 6,768,000 10,553,920 1.5594 0.582 0.578 0.582 0.556 0.590 18,254,597 0.5782 6.80%
2010-04-07 0 1.470 1.470 1.480 1.400 1.510 6,276,000 9,265,360 1.4763 0.545 0.545 0.549 0.519 0.560 16,927,579 0.5474 5.76%
2010-04-01 0 1.390 1.380 1.400 1.350 1.410 2,208,000 3,037,560 1.3757 0.515 0.512 0.519 0.501 0.523 5,955,401 0.5101 -0.71%
2010-03-31 0 1.400 1.370 1.390 1.320 1.400 3,332,000 4,551,880 1.3661 0.519 0.508 0.515 0.489 0.519 8,987,045 0.5065 5.26%
2010-03-30 0 1.330 1.320 1.340 1.310 1.380 4,145,000 5,516,180 1.3308 0.493 0.489 0.497 0.486 0.512 11,179,862 0.4934 -3.62%
2010-03-29 0 1.380 1.370 1.380 1.300 1.470 5,924,000 8,049,080 1.3587 0.512 0.508 0.512 0.482 0.545 15,978,167 0.5038 -4.17%
2010-03-26 0 1.440 1.420 1.450 1.400 1.500 6,656,000 9,646,200 1.4492 0.534 0.526 0.538 0.519 0.556 17,952,512 0.5373 2.86%
2010-03-25 0 1.400 1.390 1.400 1.320 1.410 1,168,000 1,608,560 1.3772 0.519 0.515 0.519 0.489 0.523 3,150,321 0.5106 0.00%
2010-03-24 0 1.400 1.390 1.400 1.390 1.440 1,708,000 2,397,160 1.4035 0.519 0.515 0.519 0.515 0.534 4,606,804 0.5204 0.00%
2010-03-23 0 1.400 1.400 1.420 1.350 1.420 1,728,000 2,404,640 1.3916 0.519 0.519 0.526 0.501 0.526 4,660,748 0.5159 1.45%
2010-03-22 0 1.380 1.380 1.390 1.300 1.400 3,656,000 4,966,160 1.3584 0.512 0.512 0.515 0.482 0.519 9,860,935 0.5036 2.99%
2010-03-19 0 1.340 1.340 1.350 1.280 1.350 3,688,000 4,857,120 1.3170 0.497 0.497 0.501 0.475 0.501 9,947,245 0.4883 6.35%
2010-03-18 0 1.260 1.250 1.260 1.240 1.270 820,000 1,030,440 1.2566 0.467 0.463 0.467 0.460 0.471 2,211,698 0.4659 0.80%
2010-03-17 0 1.250 1.250 1.260 1.220 1.260 1,888,000 2,348,520 1.2439 0.463 0.463 0.467 0.452 0.467 5,092,299 0.4612 0.81%
2010-03-16 0 1.240 1.220 1.240 1.120 1.270 6,048,000 7,453,280 1.2324 0.460 0.452 0.460 0.415 0.471 16,312,619 0.4569 10.71%
2010-03-15 0 1.120 1.120 1.140 1.100 1.150 1,520,000 1,696,080 1.1158 0.415 0.415 0.423 0.408 0.426 4,099,732 0.4137 -0.88%
2010-03-12 0 1.130 1.130 1.160 1.120 1.180 980,000 1,123,200 1.1461 0.419 0.419 0.430 0.415 0.437 2,643,248 0.4249 -4.24%
2010-03-11 0 1.180 1.170 1.200 1.180 1.210 324,000 386,160 1.1919 0.437 0.434 0.445 0.437 0.449 873,890 0.4419 -0.84%
2010-03-10 0 1.190 1.170 1.220 1.190 1.230 812,000 987,880 1.2166 0.441 0.434 0.452 0.441 0.456 2,190,120 0.4511 -2.46%
2010-03-09 0 1.220 1.210 1.220 1.200 1.220 72,000 86,560 1.2022 0.452 0.449 0.452 0.445 0.452 194,198 0.4457 0.00%
2010-03-08 0 1.220 1.210 1.220 1.210 1.240 220,000 270,640 1.2302 0.452 0.449 0.452 0.449 0.460 593,382 0.4561 -1.61%
2010-03-05 0 1.240 1.210 1.250 1.200 1.240 224,000 273,480 1.2209 0.460 0.449 0.463 0.445 0.460 604,171 0.4527 3.33%
2010-03-04 0 1.200 1.200 1.220 1.150 1.260 3,828,000 4,646,820 1.2139 0.445 0.445 0.452 0.426 0.467 10,324,852 0.4501 6.19%
2010-03-03 0 1.130 1.120 1.130 1.080 1.130 732,000 807,800 1.1036 0.419 0.415 0.419 0.400 0.419 1,974,345 0.4091 1.80%
2010-03-02 0 1.110 1.100 1.110 1.100 1.120 828,000 921,840 1.1133 0.412 0.408 0.412 0.408 0.415 2,233,275 0.4128 -0.89%
2010-03-01 0 1.120 1.100 1.120 1.060 1.130 428,000 464,880 1.0862 0.415 0.408 0.415 0.393 0.419 1,154,398 0.4027 -0.88%
2010-02-26 0 1.130 1.130 1.140 1.120 1.140 156,000 175,520 1.1251 0.419 0.419 0.423 0.415 0.423 420,762 0.4171 0.89%
2010-02-25 0 1.120 1.120 1.130 1.090 1.120 104,000 114,600 1.1019 0.415 0.415 0.419 0.404 0.415 280,508 0.4085 0.90%
2010-02-24 0 1.110 1.110 1.120 1.080 1.110 252,000 277,040 1.0994 0.412 0.412 0.415 0.400 0.412 679,692 0.4076 2.78%
2010-02-23 0 1.080 1.070 1.080 1.080 1.080 76,000 82,080 1.0800 0.400 0.397 0.400 0.400 0.400 204,987 0.4004 1.89%
2010-02-22 0 1.060 1.060 1.080 1.060 1.060 80,000 84,800 1.0600 0.393 0.393 0.400 0.393 0.393 215,775 0.3930 0.00%
2010-02-19 0 1.060 1.060 1.080 1.050 1.060 92,000 97,080 1.0552 0.393 0.393 0.400 0.389 0.393 248,142 0.3912 -1.85%
2010-02-18 0 1.080 1.050 1.090 1.080 1.080 72,000 77,760 1.0800 0.400 0.389 0.404 0.400 0.400 194,198 0.4004 0.00%
2010-02-17 0 1.080 1.070 1.090 1.080 1.110 136,000 148,360 1.0909 0.400 0.397 0.404 0.400 0.412 366,818 0.4045 0.93%
2010-02-12 0 1.070 1.060 1.090 1.070 1.080 16,000 17,160 1.0725 0.397 0.393 0.404 0.397 0.400 43,155 0.3976 0.94%
2010-02-11 0 1.060 1.050 1.080 - - 0 0 - 0.393 0.389 0.400 - - 0 - 0.00%
2010-02-10 0 1.060 1.040 1.080 1.020 1.060 1,148,000 1,196,880 1.0426 0.393 0.386 0.400 0.378 0.393 3,096,377 0.3865 3.92%
2010-02-09 0 1.020 1.020 1.030 1.000 1.010 76,000 76,680 1.0089 0.378 0.378 0.382 0.371 0.374 204,987 0.3741 -0.97%
2010-02-08 0 1.030 1.020 1.030 1.010 1.030 508,000 518,240 1.0202 0.382 0.378 0.382 0.374 0.382 1,370,174 0.3782 0.98%
2010-02-05 0 1.020 1.020 1.040 1.000 1.040 2,056,000 2,068,600 1.0061 0.378 0.378 0.386 0.371 0.386 5,545,427 0.3730 -2.86%
2010-02-04 0 1.050 1.050 1.090 1.050 1.090 184,000 195,920 1.0648 0.389 0.389 0.404 0.389 0.404 496,283 0.3948 -3.67%
2010-02-03 0 1.090 1.080 1.100 1.070 1.090 700,000 761,320 1.0876 0.404 0.400 0.408 0.397 0.404 1,888,035 0.4032 1.87%
2010-02-02 0 1.070 1.060 1.090 1.070 1.090 536,000 578,960 1.0801 0.397 0.393 0.404 0.397 0.404 1,445,695 0.4005 0.94%
2010-02-01 0 1.060 1.060 1.080 1.050 1.080 520,000 547,000 1.0519 0.393 0.393 0.400 0.389 0.400 1,402,540 0.3900 -2.75%
2010-01-29 0 1.090 1.060 1.090 1.050 1.090 856,000 921,160 1.0761 0.404 0.393 0.404 0.389 0.404 2,308,797 0.3990 0.00%
2010-01-28 0 1.090 1.070 1.090 1.120 1.120 20,000 22,160 1.1080 0.404 0.397 0.404 0.415 0.415 53,944 0.4108 0.00%
2010-01-27 0 1.090 1.090 1.130 1.090 1.130 372,000 411,800 1.1070 0.404 0.404 0.419 0.404 0.419 1,003,356 0.4104 1.87%
2010-01-26 0 1.070 1.060 1.070 1.050 1.120 1,241,000 1,336,330 1.0768 0.397 0.393 0.397 0.389 0.415 3,347,216 0.3992 -6.96%
2010-01-25 0 1.150 1.150 1.160 1.100 1.150 1,224,000 1,388,080 1.1341 0.426 0.426 0.430 0.408 0.426 3,301,363 0.4205 0.00%
2010-01-22 0 1.150 1.140 1.150 1.100 1.170 2,228,000 2,501,000 1.1225 0.426 0.423 0.426 0.408 0.434 6,009,344 0.4162 -3.36%
2010-01-21 0 1.190 1.180 1.190 1.180 1.250 1,644,000 1,978,080 1.2032 0.441 0.437 0.441 0.437 0.463 4,434,184 0.4461 -3.25%
2010-01-20 0 1.230 1.220 1.240 1.160 1.280 3,044,000 3,724,080 1.2234 0.456 0.452 0.460 0.430 0.475 8,210,253 0.4536 6.03%
2010-01-19 0 1.160 1.140 1.170 1.120 1.160 516,000 592,560 1.1484 0.430 0.423 0.434 0.415 0.430 1,391,751 0.4258 0.00%
2010-01-18 0 1.160 1.150 1.160 1.140 1.180 720,000 832,960 1.1569 0.430 0.426 0.430 0.423 0.437 1,941,978 0.4289 1.75%
2010-01-15 0 1.140 1.140 1.150 1.130 1.150 808,000 920,440 1.1392 0.423 0.423 0.426 0.419 0.426 2,179,331 0.4223 1.79%
2010-01-14 0 1.120 1.110 1.120 1.120 1.140 132,000 149,520 1.1327 0.415 0.412 0.415 0.415 0.423 356,029 0.4200 3.70%
2010-01-13 0 1.080 1.080 1.120 1.080 1.120 2,444,000 2,678,600 1.0960 0.400 0.400 0.415 0.400 0.415 6,591,938 0.4063 -5.26%
2010-01-12 0 1.140 1.140 1.160 1.140 1.160 1,756,000 2,022,640 1.1518 0.423 0.423 0.430 0.423 0.430 4,736,270 0.4271 -1.72%
2010-01-11 0 1.160 1.160 1.170 1.160 1.170 564,000 655,640 1.1625 0.430 0.430 0.434 0.430 0.434 1,521,216 0.4310 0.87%
2010-01-08 0 1.150 1.150 1.160 1.130 1.150 380,000 433,840 1.1417 0.426 0.426 0.430 0.419 0.426 1,024,933 0.4233 0.00%
2010-01-07 0 1.150 1.140 1.150 1.130 1.150 504,000 576,520 1.1439 0.426 0.423 0.426 0.419 0.426 1,359,385 0.4241 0.00%
2010-01-06 0 1.150 1.150 1.170 1.120 1.200 1,252,000 1,440,880 1.1509 0.426 0.426 0.434 0.415 0.445 3,376,885 0.4267 0.88%
2010-01-05 0 1.140 1.120 1.140 1.120 1.150 1,112,000 1,274,080 1.1458 0.423 0.415 0.423 0.415 0.426 2,999,278 0.4248 1.79%
2010-01-04 0 1.120 1.120 1.140 1.100 1.150 180,000 201,840 1.1213 0.415 0.415 0.423 0.408 0.426 485,495 0.4157 -2.61%
2009-12-31 0 1.150 1.100 1.150 1.100 1.150 348,000 396,200 1.1385 0.426 0.408 0.426 0.408 0.426 938,623 0.4221 4.55%
2009-12-30 0 1.100 1.100 1.120 1.080 1.120 1,008,000 1,109,080 1.1003 0.408 0.408 0.415 0.400 0.415 2,718,770 0.4079 3.77%
2009-12-29 0 1.060 1.060 1.090 1.050 1.110 1,160,000 1,237,960 1.0672 0.393 0.393 0.404 0.389 0.412 3,128,743 0.3957 -4.50%
2009-12-28 0 1.110 1.110 1.120 1.100 1.130 76,000 84,280 1.1089 0.412 0.412 0.415 0.408 0.419 204,987 0.4111 -0.89%
2009-12-24 0 1.120 1.100 1.130 1.110 1.120 44,000 49,160 1.1173 0.415 0.408 0.419 0.412 0.415 118,676 0.4142 2.75%
2009-12-23 0 1.090 1.090 1.100 1.090 1.100 88,000 96,400 1.0955 0.404 0.404 0.408 0.404 0.408 237,353 0.4061 0.93%
2009-12-22 0 1.080 1.060 1.080 1.060 1.080 8,000 8,560 1.0700 0.400 0.393 0.400 0.393 0.400 21,578 0.3967 2.86%
2009-12-21 0 1.050 1.020 1.050 1.030 1.050 348,000 359,880 1.0341 0.389 0.378 0.389 0.382 0.389 938,623 0.3834 2.94%
2009-12-18 0 1.020 1.010 1.020 0.990 1.080 2,976,000 3,109,120 1.0447 0.378 0.374 0.378 0.367 0.400 8,026,844 0.3873 -7.27%
2009-12-17 0 1.100 1.100 1.120 1.090 1.150 1,328,000 1,472,560 1.1089 0.408 0.408 0.415 0.404 0.426 3,581,871 0.4111 -4.35%
2009-12-16 0 1.150 1.150 1.170 1.140 1.180 1,402,000 1,640,720 1.1703 0.426 0.426 0.434 0.423 0.437 3,781,464 0.4339 0.00%
2009-12-15 0 1.150 1.150 1.180 1.150 1.180 1,452,000 1,678,520 1.1560 0.426 0.426 0.437 0.426 0.437 3,916,323 0.4286 -0.86%
2009-12-14 0 1.160 1.160 1.180 1.140 1.190 1,152,000 1,331,160 1.1555 0.430 0.430 0.437 0.423 0.441 3,107,166 0.4284 -1.69%
2009-12-11 0 1.180 1.180 1.200 1.160 1.180 852,000 1,002,880 1.1771 0.437 0.437 0.445 0.430 0.437 2,298,008 0.4364 0.00%
2009-12-10 0 1.180 1.170 1.180 1.160 1.250 984,000 1,175,600 1.1947 0.437 0.434 0.437 0.430 0.463 2,654,037 0.4429 -4.84%
2009-12-09 0 1.240 1.210 1.250 1.190 1.240 720,000 868,680 1.2065 0.460 0.449 0.463 0.441 0.460 1,941,978 0.4473 3.33%
2009-12-08 0 1.200 1.200 1.230 1.160 1.220 988,000 1,168,840 1.1830 0.445 0.445 0.456 0.430 0.452 2,664,826 0.4386 1.69%
2009-12-07 0 1.180 1.180 1.200 1.160 1.200 468,000 549,760 1.1747 0.437 0.437 0.445 0.430 0.445 1,262,286 0.4355 -0.84%
2009-12-04 0 1.190 1.180 1.190 1.160 1.200 332,000 395,800 1.1922 0.441 0.437 0.441 0.430 0.445 895,468 0.4420 -0.83%
2009-12-03 0 1.200 1.200 1.210 1.170 1.220 980,000 1,184,800 1.2090 0.445 0.445 0.449 0.434 0.452 2,643,248 0.4482 3.45%
2009-12-02 0 1.160 1.160 1.190 1.150 1.160 592,000 686,680 1.1599 0.430 0.430 0.441 0.426 0.430 1,596,738 0.4301 0.00%
2009-12-01 0 1.160 1.160 1.170 1.150 1.180 1,128,000 1,310,800 1.1621 0.430 0.430 0.434 0.426 0.437 3,042,433 0.4308 0.87%
2009-11-30 0 1.150 1.150 1.160 1.140 1.190 2,112,000 2,438,040 1.1544 0.426 0.426 0.430 0.423 0.441 5,696,470 0.4280 1.77%
2009-11-27 0 1.130 1.120 1.130 1.100 1.200 3,004,000 3,454,640 1.1500 0.419 0.415 0.419 0.408 0.445 8,102,366 0.4264 -5.83%
2009-11-26 0 1.200 1.190 1.220 1.200 1.230 620,000 746,520 1.2041 0.445 0.441 0.452 0.445 0.456 1,672,259 0.4464 -1.64%
2009-11-25 0 1.220 1.220 1.230 1.200 1.280 1,892,000 2,300,080 1.2157 0.452 0.452 0.456 0.445 0.475 5,103,088 0.4507 -0.81%
2009-11-24 0 1.230 1.200 1.230 1.200 1.330 4,000,000 4,992,560 1.2481 0.456 0.445 0.456 0.445 0.493 10,788,769 0.4628 -7.52%
2009-11-23 0 1.330 1.320 1.330 1.320 1.400 2,060,000 2,779,600 1.3493 0.493 0.489 0.493 0.489 0.519 5,556,216 0.5003 0.00%
2009-11-20 0 1.330 1.330 1.340 1.270 1.400 3,032,000 4,050,080 1.3358 0.493 0.493 0.497 0.471 0.519 8,177,887 0.4952 4.72%
2009-11-19 0 1.270 1.260 1.270 1.250 1.300 568,000 729,160 1.2837 0.471 0.467 0.471 0.463 0.482 1,532,005 0.4760 1.60%
2009-11-18 0 1.250 1.250 1.270 1.210 1.320 5,164,000 6,567,480 1.2718 0.463 0.463 0.471 0.449 0.489 13,928,301 0.4715 0.81%
2009-11-17 0 1.240 1.250 1.260 1.230 1.300 1,092,000 1,371,960 1.2564 0.460 0.463 0.467 0.456 0.482 2,945,334 0.4658 -4.62%
2009-11-16 0 1.300 1.250 1.310 1.190 1.380 7,356,000 9,591,480 1.3039 0.482 0.463 0.486 0.441 0.512 19,840,547 0.4834 13.04%
2009-11-13 0 1.150 1.150 1.160 1.140 1.180 916,000 1,053,440 1.1500 0.426 0.426 0.430 0.423 0.437 2,470,628 0.4264 -0.86%
2009-11-12 0 1.160 1.160 1.180 1.150 1.200 1,204,000 1,406,600 1.1683 0.430 0.430 0.437 0.426 0.445 3,247,420 0.4331 -2.52%
2009-11-11 0 1.190 1.170 1.190 1.160 1.200 544,000 642,920 1.1818 0.441 0.434 0.441 0.430 0.445 1,467,273 0.4382 0.85%
2009-11-10 0 1.180 1.180 1.190 1.150 1.190 2,120,000 2,466,920 1.1636 0.437 0.437 0.441 0.426 0.441 5,718,048 0.4314 -3.28%
2009-11-09 0 1.220 1.200 1.220 1.180 1.290 1,736,000 2,145,480 1.2359 0.452 0.445 0.452 0.437 0.478 4,682,326 0.4582 -6.15%
2009-11-06 0 1.300 1.300 1.310 1.270 1.330 2,032,000 2,659,920 1.3090 0.482 0.482 0.486 0.471 0.493 5,480,695 0.4853 -3.70%
2009-11-05 0 1.350 1.310 1.350 1.210 1.350 4,668,000 6,065,640 1.2994 0.501 0.486 0.501 0.449 0.501 12,590,494 0.4818 13.45%
2009-11-04 0 1.190 1.180 1.190 1.160 1.210 3,580,000 4,256,800 1.1891 0.441 0.437 0.441 0.430 0.449 9,655,948 0.4408 2.59%
2009-11-03 0 1.160 1.140 1.160 1.130 1.160 1,136,000 1,304,160 1.1480 0.430 0.423 0.430 0.419 0.430 3,064,010 0.4256 0.00%
2009-11-02 0 1.160 1.130 1.170 1.110 1.160 3,440,000 3,895,880 1.1325 0.430 0.419 0.434 0.412 0.430 9,278,342 0.4199 3.57%
2009-10-30 0 1.120 1.120 1.130 1.110 1.160 2,132,000 2,391,880 1.1219 0.415 0.415 0.419 0.412 0.430 5,750,414 0.4159 2.75%
2009-10-29 0 1.090 1.100 1.110 1.040 1.140 1,222,000 1,319,200 1.0795 0.404 0.408 0.412 0.386 0.423 3,295,969 0.4002 -1.80%
2009-10-28 0 1.110 1.100 1.120 1.060 1.130 4,504,000 4,970,160 1.1035 0.412 0.408 0.415 0.393 0.419 12,148,154 0.4091 4.72%
2009-10-27 0 1.060 1.030 1.040 1.020 1.070 9,844,000 10,300,600 1.0464 0.393 0.382 0.386 0.378 0.397 26,551,161 0.3880 6.00%
2009-10-23 0 1.000 0.990 1.020 0.900 1.020 7,408,000 7,413,000 1.0007 0.371 0.367 0.378 0.334 0.378 19,980,801 0.3710 11.11%
2009-10-22 0 0.900 0.890 0.900 0.890 0.900 476,000 425,480 0.8939 0.334 0.330 0.334 0.330 0.334 1,283,864 0.3314 1.12%
2009-10-21 0 0.890 0.870 0.890 0.870 0.890 196,000 174,280 0.8892 0.330 0.323 0.330 0.323 0.330 528,650 0.3297 2.30%
2009-10-20 0 0.870 0.870 0.900 0.870 0.900 420,000 369,200 0.8790 0.323 0.323 0.334 0.323 0.334 1,132,821 0.3259 -3.33%
2009-10-19 0 0.900 0.880 0.900 0.870 0.900 420,000 374,400 0.8914 0.334 0.326 0.334 0.323 0.334 1,132,821 0.3305 1.12%
2009-10-16 0 0.890 0.890 0.920 0.880 0.930 88,000 77,760 0.8836 0.330 0.330 0.341 0.326 0.345 237,353 0.3276 -1.11%
2009-10-15 0 0.900 0.890 0.920 0.900 0.900 150,000 135,000 0.9000 0.334 0.330 0.341 0.334 0.334 404,579 0.3337 0.00%
2009-10-14 0 0.900 0.870 0.900 0.870 0.900 64,000 56,080 0.8763 0.334 0.323 0.334 0.323 0.334 172,620 0.3249 3.45%
2009-10-13 0 0.870 0.860 0.870 0.860 0.890 260,000 227,000 0.8731 0.323 0.319 0.323 0.319 0.330 701,270 0.3237 2.35%
2009-10-12 0 0.850 0.850 0.860 0.850 0.880 360,000 309,040 0.8584 0.315 0.315 0.319 0.315 0.326 970,989 0.3183 1.19%
2009-10-09 0 0.840 0.840 0.850 0.830 0.880 1,112,000 944,000 0.8489 0.311 0.311 0.315 0.308 0.326 2,999,278 0.3147 -5.62%
2009-10-08 0 0.890 0.890 0.910 0.880 0.900 232,000 207,280 0.8934 0.330 0.330 0.337 0.326 0.334 625,749 0.3313 1.14%
2009-10-07 0 0.880 0.870 0.880 0.870 0.880 656,000 577,040 0.8796 0.326 0.323 0.326 0.323 0.326 1,769,358 0.3261 1.15%
2009-10-06 0 0.870 0.850 0.870 0.860 0.880 120,000 103,440 0.8620 0.323 0.315 0.323 0.319 0.326 323,663 0.3196 2.35%
2009-10-05 0 0.850 0.840 0.850 0.820 0.850 84,000 70,680 0.8414 0.315 0.311 0.315 0.304 0.315 226,564 0.3120 0.00%
2009-10-02 0 0.850 0.850 0.870 0.850 0.850 28,000 23,800 0.8500 0.315 0.315 0.323 0.315 0.315 75,521 0.3151 0.00%
2009-09-30 0 0.850 0.850 0.860 0.850 0.850 496,000 421,600 0.8500 0.315 0.315 0.319 0.315 0.315 1,337,807 0.3151 -1.16%
2009-09-29 0 0.860 0.850 0.860 - - 0 0 - 0.319 0.315 0.319 - - 0 - 0.00%
2009-09-28 0 0.860 0.860 0.870 0.850 0.860 488,000 417,840 0.8562 0.319 0.319 0.323 0.315 0.319 1,316,230 0.3175 0.00%
2009-09-25 0 0.860 0.850 0.860 - - 0 0 - 0.319 0.315 0.319 - - 0 - 0.00%
2009-09-24 0 0.860 0.860 0.870 0.820 0.860 388,000 329,080 0.8481 0.319 0.319 0.323 0.304 0.319 1,046,511 0.3145 2.38%
2009-09-23 0 0.840 0.840 0.850 0.840 0.850 584,000 496,360 0.8499 0.311 0.311 0.315 0.311 0.315 1,575,160 0.3151 -2.33%
2009-09-22 0 0.860 0.850 0.860 0.850 0.860 80,000 68,560 0.8570 0.319 0.315 0.319 0.315 0.319 215,775 0.3177 0.00%
2009-09-21 0 0.860 0.840 0.860 0.840 0.860 824,000 693,000 0.8410 0.319 0.311 0.319 0.311 0.319 2,222,486 0.3118 1.18%
2009-09-18 0 0.850 0.840 0.850 0.840 0.860 536,000 456,520 0.8517 0.315 0.311 0.315 0.311 0.319 1,445,695 0.3158 -2.30%
2009-09-17 0 0.870 0.870 0.910 0.860 0.880 304,000 264,480 0.8700 0.323 0.323 0.337 0.319 0.326 819,946 0.3226 -2.25%
2009-09-16 0 0.890 0.880 0.890 0.880 0.890 392,000 350,000 0.8929 0.330 0.326 0.330 0.326 0.330 1,057,299 0.3310 -1.11%
2009-09-15 0 0.900 0.880 0.900 0.890 0.900 56,000 50,040 0.8936 0.334 0.326 0.334 0.330 0.334 151,043 0.3313 1.12%
2009-09-14 0 0.890 0.880 0.900 0.890 0.910 1,400,000 1,259,640 0.8997 0.330 0.326 0.334 0.330 0.337 3,776,069 0.3336 1.14%
2009-09-11 0 0.880 0.870 0.880 0.860 0.920 920,000 817,480 0.8886 0.326 0.323 0.326 0.319 0.341 2,481,417 0.3294 -1.48%
2009-09-10 0 0.950 0.950 0.970 0.940 0.980 2,608,000 2,496,640 0.9573 0.331 0.331 0.338 0.328 0.342 7,481,221 0.3337 0.00%
2009-09-09 0 0.950 0.940 0.950 0.940 0.960 948,000 900,600 0.9500 0.331 0.328 0.331 0.328 0.335 2,719,401 0.3312 -4.04%
2009-09-08 0 0.990 0.980 1.000 0.980 1.020 2,440,000 2,446,960 1.0029 0.345 0.342 0.349 0.342 0.356 6,999,302 0.3496 1.02%
2009-09-07 0 0.980 0.970 0.980 0.950 1.010 912,000 889,760 0.9756 0.342 0.338 0.342 0.331 0.352 2,616,133 0.3401 1.03%
2009-09-04 0 0.970 0.960 0.970 0.920 0.980 912,000 866,160 0.9497 0.338 0.335 0.338 0.321 0.342 2,616,133 0.3311 3.19%
2009-09-03 0 0.940 0.930 0.960 0.940 0.980 2,028,000 1,942,120 0.9577 0.328 0.324 0.335 0.328 0.342 5,817,453 0.3338 -2.08%
2009-09-02 0 0.960 0.980 1.000 0.960 1.050 2,940,000 2,940,920 1.0003 0.335 0.342 0.349 0.335 0.366 8,433,586 0.3487 -8.57%
2009-09-01 0 1.050 1.010 1.050 1.040 1.060 44,000 46,120 1.0482 0.366 0.352 0.366 0.363 0.370 126,217 0.3654 3.96%
2009-08-31 0 1.010 1.050 1.060 1.000 1.020 268,000 269,520 1.0057 0.352 0.366 0.370 0.349 0.356 768,776 0.3506 -5.61%
2009-08-28 0 1.070 1.070 1.080 1.030 1.070 616,000 649,600 1.0545 0.373 0.373 0.376 0.359 0.373 1,767,037 0.3676 4.90%
2009-08-27 0 1.020 1.020 1.030 1.010 1.020 532,000 539,200 1.0135 0.356 0.356 0.359 0.352 0.356 1,526,077 0.3533 0.00%
2009-08-26 0 1.020 1.020 1.040 1.020 1.020 428,000 436,560 1.0200 0.356 0.356 0.363 0.356 0.356 1,227,746 0.3556 0.00%
2009-08-25 0 1.020 1.010 1.020 1.010 1.020 208,000 211,080 1.0148 0.356 0.352 0.356 0.352 0.356 596,662 0.3538 2.00%
2009-08-24 0 1.000 1.000 1.040 0.970 1.040 316,000 317,920 1.0061 0.349 0.349 0.363 0.338 0.363 906,467 0.3507 -1.96%
2009-08-21 0 1.020 1.020 1.040 1.020 1.020 140,000 142,800 1.0200 0.356 0.356 0.363 0.356 0.356 401,599 0.3556 -3.77%
2009-08-20 0 1.060 1.080 1.090 1.040 1.080 1,184,000 1,259,320 1.0636 0.370 0.376 0.380 0.363 0.376 3,396,383 0.3708 -1.85%
2009-08-19 0 1.080 1.050 1.080 1.050 1.160 4,348,000 4,746,200 1.0916 0.376 0.366 0.376 0.366 0.404 12,472,527 0.3805 0.00%
2009-08-18 0 1.080 1.080 1.090 1.050 1.100 1,518,000 1,646,600 1.0847 0.376 0.376 0.380 0.366 0.383 4,354,484 0.3781 -1.82%
2009-08-17 0 1.100 1.060 1.100 1.070 1.140 1,824,000 2,011,640 1.1029 0.383 0.370 0.383 0.373 0.397 5,232,265 0.3845 -5.17%
2009-08-14 0 1.160 1.150 1.160 1.090 1.160 1,852,000 2,078,040 1.1221 0.404 0.401 0.404 0.380 0.404 5,312,585 0.3912 0.87%
2009-08-13 0 1.150 1.090 1.120 1.070 1.190 3,148,000 3,544,600 1.1260 0.401 0.380 0.390 0.373 0.415 9,030,247 0.3925 1.77%
2009-08-12 0 1.130 1.130 1.140 0.920 1.150 3,484,000 3,567,960 1.0241 0.394 0.394 0.397 0.321 0.401 9,994,086 0.3570 17.71%
2009-08-11 0 0.960 0.960 0.980 0.940 0.980 776,000 741,840 0.9560 0.335 0.335 0.342 0.328 0.342 2,226,008 0.3333 3.23%
2009-08-10 0 0.930 0.930 0.940 0.880 0.930 1,162,000 1,053,980 0.9070 0.324 0.324 0.328 0.307 0.324 3,333,274 0.3162 5.68%
2009-08-07 0 0.880 0.880 0.900 0.880 0.910 644,000 571,120 0.8868 0.307 0.307 0.314 0.307 0.317 1,847,357 0.3092 -6.38%
2009-08-06 0 0.940 0.930 0.940 0.910 0.950 724,000 671,600 0.9276 0.328 0.324 0.328 0.317 0.331 2,076,842 0.3234 -1.05%
2009-08-05 0 0.950 0.950 0.960 0.940 0.950 544,000 516,680 0.9498 0.331 0.331 0.335 0.328 0.331 1,560,500 0.3311 1.06%
2009-08-04 0 0.940 0.940 0.950 0.920 0.970 1,268,000 1,202,680 0.9485 0.328 0.328 0.331 0.321 0.338 3,637,342 0.3306 -3.09%
2009-08-03 0 0.970 0.960 0.970 0.890 0.970 776,000 720,160 0.9280 0.338 0.335 0.338 0.310 0.338 2,226,008 0.3235 7.78%
2009-07-31 0 0.900 0.900 0.920 0.900 0.920 484,000 438,000 0.9050 0.314 0.314 0.321 0.314 0.321 1,388,386 0.3155 2.27%
2009-07-30 0 0.880 0.880 0.890 0.830 0.910 344,000 293,720 0.8538 0.307 0.307 0.310 0.289 0.317 986,787 0.2977 -1.12%
2009-07-29 0 0.890 0.860 0.890 0.900 0.900 128,000 115,200 0.9000 0.310 0.300 0.310 0.314 0.314 367,177 0.3137 -1.11%
2009-07-28 0 0.900 0.900 0.910 0.900 0.910 256,000 233,080 0.9105 0.314 0.314 0.317 0.314 0.317 734,353 0.3174 -1.10%
2009-07-27 0 0.910 0.900 0.910 0.910 0.920 212,000 193,040 0.9106 0.317 0.314 0.317 0.317 0.321 608,136 0.3174 1.11%
2009-07-24 0 0.900 0.900 0.920 0.880 0.900 336,000 300,160 0.8933 0.314 0.314 0.321 0.307 0.314 963,838 0.3114 0.00%
2009-07-23 0 0.900 0.900 0.920 0.870 0.910 1,112,000 997,520 0.8971 0.314 0.314 0.321 0.303 0.317 3,189,846 0.3127 4.65%
2009-07-22 0 0.860 0.860 0.880 0.810 0.900 2,500,000 2,103,880 0.8416 0.300 0.300 0.307 0.282 0.314 7,171,416 0.2934 4.88%
2009-07-21 0 0.820 0.800 0.820 0.790 0.820 544,000 438,680 0.8064 0.286 0.279 0.286 0.275 0.286 1,560,500 0.2811 2.50%
2009-07-20 0 0.800 0.800 0.810 0.790 0.810 856,000 681,440 0.7961 0.279 0.279 0.282 0.275 0.282 2,455,493 0.2775 0.00%
2009-07-17 0 0.800 0.800 0.810 0.780 0.830 396,000 313,160 0.7908 0.279 0.279 0.282 0.272 0.289 1,135,952 0.2757 1.27%
2009-07-16 0 0.790 0.790 0.800 0.780 0.830 2,032,000 1,609,400 0.7920 0.275 0.275 0.279 0.272 0.289 5,828,927 0.2761 -2.47%
2009-07-15 0 0.810 0.810 0.840 0.780 0.830 2,048,000 1,640,880 0.8012 0.282 0.282 0.293 0.272 0.289 5,874,824 0.2793 -1.22%
2009-07-14 0 0.820 0.810 0.820 0.770 0.820 112,000 90,080 0.8043 0.286 0.282 0.286 0.268 0.286 321,279 0.2804 0.00%
2009-07-13 0 0.820 0.790 0.820 0.820 0.830 16,000 13,160 0.8225 0.286 0.275 0.286 0.286 0.289 45,897 0.2867 -2.38%
2009-07-10 0 0.840 0.780 0.840 0.810 0.840 320,000 261,760 0.8180 0.293 0.272 0.293 0.282 0.293 917,941 0.2852 2.44%
2009-07-09 0 0.820 0.800 0.820 0.780 0.850 992,000 805,600 0.8121 0.286 0.279 0.286 0.272 0.296 2,845,618 0.2831 5.13%
2009-07-08 0 0.780 0.780 0.800 0.770 0.780 116,000 90,000 0.7759 0.272 0.272 0.279 0.268 0.272 332,754 0.2705 -3.70%
2009-07-07 0 0.810 0.790 0.810 0.760 0.820 3,124,000 2,440,600 0.7812 0.282 0.275 0.282 0.265 0.286 8,961,402 0.2723 6.58%
2009-07-06 0 0.760 0.730 0.760 0.740 0.760 92,000 68,520 0.7448 0.265 0.254 0.265 0.258 0.265 263,908 0.2596 -1.30%
2009-07-03 0 0.770 0.760 0.770 0.770 0.780 72,000 55,720 0.7739 0.268 0.265 0.268 0.268 0.272 206,537 0.2698 -2.53%
2009-07-02 0 0.790 0.770 0.790 0.750 0.800 700,000 547,360 0.7819 0.275 0.268 0.275 0.261 0.279 2,007,997 0.2726 2.60%
2009-06-30 0 0.770 0.770 0.790 0.760 0.760 236,000 179,200 0.7593 0.268 0.268 0.275 0.265 0.265 676,982 0.2647 -1.28%
2009-06-29 0 0.780 0.770 0.800 - - 100,000 78,000 0.7800 0.272 0.268 0.279 - - 286,857 0.2719 0.00%
2009-06-26 0 0.780 0.780 0.800 0.780 0.800 100,000 78,600 0.7860 0.272 0.272 0.279 0.272 0.279 286,857 0.2740 0.00%
2009-06-25 0 0.780 0.770 0.790 0.770 0.780 192,000 148,760 0.7748 0.272 0.268 0.275 0.268 0.272 550,765 0.2701 4.00%
2009-06-24 0 0.750 0.750 0.760 0.750 0.760 92,000 69,520 0.7557 0.261 0.261 0.265 0.261 0.265 263,908 0.2634 0.00%
2009-06-23 0 0.750 0.750 0.770 0.750 0.780 1,324,000 1,022,120 0.7720 0.261 0.261 0.268 0.261 0.272 3,797,982 0.2691 -6.25%
2009-06-22 0 0.800 0.780 0.800 0.780 0.830 324,000 263,080 0.8120 0.279 0.272 0.279 0.272 0.289 929,416 0.2831 2.56%
2009-06-19 0 0.780 0.770 0.790 0.740 0.800 380,000 285,160 0.7504 0.272 0.268 0.275 0.258 0.279 1,090,055 0.2616 0.00%
2009-06-18 0 0.780 0.750 0.780 0.780 0.810 412,000 326,280 0.7919 0.272 0.261 0.272 0.272 0.282 1,181,849 0.2761 -3.70%
2009-06-17 0 0.810 0.810 0.840 0.760 0.810 576,000 454,080 0.7883 0.282 0.282 0.293 0.265 0.282 1,652,294 0.2748 10.96%
2009-06-16 0 0.730 0.720 0.730 0.720 0.770 1,520,000 1,126,800 0.7413 0.254 0.251 0.254 0.251 0.268 4,360,221 0.2584 -3.95%
2009-06-15 0 0.760 0.750 0.760 0.740 0.790 952,000 721,960 0.7584 0.265 0.261 0.265 0.258 0.275 2,730,875 0.2644 -5.00%
2009-06-12 0 0.800 0.800 0.810 0.780 0.820 1,000,000 805,640 0.8056 0.279 0.279 0.282 0.272 0.286 2,868,567 0.2809 -4.76%
2009-06-11 0 0.840 0.820 0.840 0.820 0.870 544,000 453,400 0.8335 0.293 0.286 0.293 0.286 0.303 1,560,500 0.2905 -4.55%
2009-06-10 0 0.880 0.870 0.880 0.800 0.950 1,600,000 1,362,560 0.8516 0.307 0.303 0.307 0.279 0.331 4,589,706 0.2969 3.53%
2009-06-09 0 0.850 0.840 0.850 0.810 0.900 1,792,000 1,490,040 0.8315 0.296 0.293 0.296 0.282 0.314 5,140,471 0.2899 -1.16%
2009-06-08 0 0.860 0.850 0.870 0.760 0.870 3,308,000 2,744,000 0.8295 0.300 0.296 0.303 0.265 0.303 9,489,218 0.2892 16.22%
2009-06-05 0 0.740 0.700 0.750 0.690 0.750 568,000 418,400 0.7366 0.258 0.244 0.261 0.241 0.261 1,629,346 0.2568 1.37%
2009-06-04 0 0.730 0.710 0.740 0.720 0.740 436,000 318,800 0.7312 0.254 0.248 0.258 0.251 0.258 1,250,695 0.2549 1.39%
2009-06-03 0 0.720 0.720 0.740 0.700 0.770 256,000 187,120 0.7309 0.251 0.251 0.258 0.244 0.268 734,353 0.2548 0.00%
2009-06-02 0 0.720 0.700 0.730 0.700 0.730 760,000 544,360 0.7163 0.251 0.244 0.254 0.244 0.254 2,180,111 0.2497 2.86%
2009-06-01 0 0.700 0.690 0.710 0.680 0.700 1,164,000 807,720 0.6939 0.244 0.241 0.248 0.237 0.244 3,339,011 0.2419 2.94%
2009-05-29 0 0.680 0.680 0.690 0.660 0.690 436,000 296,800 0.6807 0.237 0.237 0.241 0.230 0.241 1,250,695 0.2373 -1.45%
2009-05-27 0 0.690 0.670 0.690 0.690 0.700 292,000 203,760 0.6978 0.241 0.234 0.241 0.241 0.244 837,621 0.2433 -1.43%
2009-05-26 0 0.700 0.660 0.700 0.660 0.700 552,000 379,400 0.6873 0.244 0.230 0.244 0.230 0.244 1,583,449 0.2396 0.00%
2009-05-25 0 0.700 0.680 0.700 0.640 0.700 924,000 627,040 0.6786 0.244 0.237 0.244 0.223 0.244 2,650,555 0.2366 9.38%
2009-05-22 0 0.640 0.640 0.670 0.640 0.680 296,000 194,320 0.6565 0.223 0.223 0.234 0.223 0.237 849,096 0.2289 -5.88%
2009-05-21 0 0.680 0.680 0.700 0.660 0.680 168,000 113,440 0.6752 0.237 0.237 0.244 0.230 0.237 481,919 0.2354 -2.86%
2009-05-20 0 0.700 0.670 0.700 0.700 0.700 140,000 98,000 0.7000 0.244 0.234 0.244 0.244 0.244 401,599 0.2440 0.00%
2009-05-19 0 0.700 0.670 0.700 0.660 0.720 836,000 577,600 0.6909 0.244 0.234 0.244 0.230 0.251 2,398,122 0.2409 0.00%
2009-05-18 0 0.700 0.670 0.700 0.650 0.730 1,836,000 1,231,320 0.6707 0.244 0.234 0.244 0.227 0.254 5,266,688 0.2338 9.38%
2009-05-15 0 0.640 0.640 0.660 0.620 0.640 536,000 337,040 0.6288 0.223 0.223 0.230 0.216 0.223 1,537,552 0.2192 -1.54%
2009-05-14 0 0.650 0.650 0.660 0.630 0.670 104,000 69,520 0.6685 0.227 0.227 0.230 0.220 0.234 298,331 0.2330 -2.99%
2009-05-13 0 0.670 0.640 0.670 0.650 0.670 548,000 363,640 0.6636 0.234 0.223 0.234 0.227 0.234 1,571,974 0.2313 1.52%
2009-05-12 0 0.660 0.660 0.670 0.650 0.670 400,000 263,560 0.6589 0.230 0.230 0.234 0.227 0.234 1,147,427 0.2297 -1.49%
2009-05-11 0 0.670 0.670 0.690 0.660 0.700 488,000 328,520 0.6732 0.234 0.234 0.241 0.230 0.244 1,399,860 0.2347 1.52%
2009-05-08 0 0.660 0.660 0.670 0.630 0.680 742,000 482,300 0.6500 0.230 0.230 0.234 0.220 0.237 2,128,476 0.2266 0.00%
2009-05-07 0 0.660 0.660 0.670 0.630 0.660 884,000 567,520 0.6420 0.230 0.230 0.234 0.220 0.230 2,535,813 0.2238 1.54%
2009-05-06 0 0.650 0.650 0.660 0.630 0.650 448,000 287,320 0.6413 0.227 0.227 0.230 0.220 0.227 1,285,118 0.2236 1.56%
2009-05-05 0 0.640 0.600 0.640 0.620 0.650 232,000 146,080 0.6297 0.223 0.209 0.223 0.216 0.227 665,507 0.2195 3.23%
2009-05-04 0 0.620 0.600 0.620 0.580 0.630 612,000 369,800 0.6042 0.216 0.209 0.216 0.202 0.220 1,755,563 0.2106 5.08%
2009-04-30 0 0.590 0.590 0.600 0.580 0.600 1,112,000 652,960 0.5872 0.206 0.206 0.209 0.202 0.209 3,189,846 0.2047 1.16%
2009-04-29 0 0.640 0.620 0.640 0.620 0.640 760,000 480,000 0.6316 0.203 0.197 0.203 0.197 0.203 2,392,255 0.2006 4.92%
2009-04-28 0 0.610 0.600 0.620 0.610 0.660 336,000 208,520 0.6206 0.194 0.191 0.197 0.194 0.210 1,057,629 0.1972 -3.17%
2009-04-27 0 0.630 0.620 0.650 0.590 0.630 728,000 447,760 0.6151 0.200 0.197 0.206 0.187 0.200 2,291,528 0.1954 -1.56%
2009-04-24 0 0.640 0.640 0.650 0.640 0.660 684,000 443,320 0.6481 0.203 0.203 0.206 0.203 0.210 2,153,029 0.2059 1.59%
2009-04-23 0 0.630 0.620 0.650 0.620 0.650 360,000 226,600 0.6294 0.200 0.197 0.206 0.197 0.206 1,133,173 0.2000 1.61%
2009-04-22 0 0.620 0.620 0.650 0.620 0.670 2,320,000 1,457,440 0.6282 0.197 0.197 0.206 0.197 0.213 7,302,673 0.1996 -7.46%
2009-04-21 0 0.670 0.630 0.670 0.630 0.670 296,000 190,760 0.6445 0.213 0.200 0.213 0.200 0.213 931,720 0.2047 1.52%
2009-04-20 0 0.660 0.640 0.670 0.650 0.680 676,000 448,840 0.6640 0.210 0.203 0.213 0.206 0.216 2,127,848 0.2109 1.54%
2009-04-17 0 0.650 0.620 0.650 0.590 0.650 2,528,000 1,564,680 0.6189 0.206 0.197 0.206 0.187 0.206 7,957,395 0.1966 8.33%
2009-04-16 0 0.600 0.580 0.590 0.580 0.600 1,396,000 828,120 0.5932 0.191 0.184 0.187 0.184 0.191 4,394,195 0.1885 3.45%
2009-04-15 0 0.580 0.570 0.580 0.510 0.600 2,892,000 1,593,960 0.5512 0.184 0.181 0.184 0.162 0.191 9,103,160 0.1751 11.54%
2009-04-14 0 0.520 0.520 0.530 0.510 0.550 8,892,000 4,614,960 0.5190 0.165 0.165 0.168 0.162 0.175 27,989,383 0.1649 1.96%
2009-04-09 0 0.510 0.510 0.520 0.510 0.520 2,272,000 1,160,120 0.5106 0.162 0.162 0.165 0.162 0.165 7,151,583 0.1622 0.00%
2009-04-08 0 0.510 0.500 0.510 0.500 0.510 1,336,000 676,040 0.5060 0.162 0.159 0.162 0.159 0.162 4,205,332 0.1608 0.00%
2009-04-07 0 0.510 0.500 0.520 0.500 0.520 1,240,000 625,520 0.5045 0.162 0.159 0.165 0.159 0.165 3,903,153 0.1603 0.00%
2009-04-06 0 0.510 0.500 0.520 0.500 0.520 656,000 334,200 0.5095 0.162 0.159 0.165 0.159 0.165 2,064,894 0.1618 0.00%
2009-04-03 0 0.510 0.500 0.520 0.510 0.520 1,804,000 920,560 0.5103 0.162 0.159 0.165 0.162 0.165 5,678,458 0.1621 0.00%
2009-04-02 0 0.510 0.500 0.510 0.490 0.520 6,828,000 3,442,340 0.5042 0.162 0.159 0.162 0.156 0.165 21,492,522 0.1602 0.00%
2009-04-01 0 0.510 0.510 0.520 0.510 0.530 804,000 415,360 0.5166 0.162 0.162 0.165 0.162 0.168 2,530,754 0.1641 -1.92%
2009-03-31 0 0.520 0.500 0.520 0.510 0.520 240,000 122,600 0.5108 0.165 0.159 0.165 0.162 0.165 755,449 0.1623 4.00%
2009-03-30 0 0.500 0.495 0.520 0.500 0.550 3,964,000 2,025,320 0.5109 0.159 0.157 0.165 0.159 0.175 12,477,498 0.1623 0.00%
2009-03-27 0 0.500 0.500 0.510 0.500 0.540 5,572,000 2,840,120 0.5097 0.159 0.159 0.162 0.159 0.172 17,539,006 0.1619 0.00%
2009-03-26 0 0.500 0.500 0.510 0.460 0.530 4,228,000 2,070,020 0.4896 0.159 0.159 0.162 0.146 0.168 13,308,492 0.1555 9.89%
2009-03-25 0 0.455 0.450 0.455 0.440 0.465 272,000 122,620 0.4508 0.145 0.143 0.145 0.140 0.148 856,175 0.1432 3.41%
2009-03-24 0 0.440 0.440 0.445 0.440 0.445 368,000 162,580 0.4418 0.140 0.140 0.141 0.140 0.141 1,158,355 0.1404 6.02%
2009-03-23 0 0.415 0.410 0.430 0.415 0.415 72,000 29,880 0.4150 0.132 0.130 0.137 0.132 0.132 226,635 0.1318 0.00%
2009-03-20 0 0.415 0.405 0.440 0.410 0.450 404,000 169,100 0.4186 0.132 0.129 0.140 0.130 0.143 1,271,672 0.1330 1.22%
2009-03-19 0 0.410 0.410 0.430 0.405 0.420 1,020,000 425,060 0.4167 0.130 0.130 0.137 0.129 0.133 3,210,658 0.1324 2.50%
2009-03-18 0 0.400 0.400 0.420 0.400 0.410 1,980,000 792,900 0.4005 0.127 0.127 0.133 0.127 0.130 6,232,454 0.1272 1.27%
2009-03-17 0 0.395 0.395 0.400 0.385 0.400 144,000 57,040 0.3961 0.125 0.125 0.127 0.122 0.127 453,269 0.1258 2.60%
2009-03-16 0 0.385 0.385 0.395 0.370 0.370 328,000 121,360 0.3700 0.122 0.122 0.125 0.118 0.118 1,032,447 0.1175 -3.75%
2009-03-13 0 0.400 0.385 0.400 0.370 0.400 1,960,000 782,220 0.3991 0.127 0.122 0.127 0.118 0.127 6,169,500 0.1268 0.00%
2009-03-12 0 0.400 0.370 0.400 0.390 0.405 928,000 370,380 0.3991 0.127 0.118 0.127 0.124 0.129 2,921,069 0.1268 6.67%
2009-03-11 0 0.375 0.375 0.385 0.375 0.375 60,000 22,500 0.3750 0.119 0.119 0.122 0.119 0.119 188,862 0.1191 1.35%
2009-03-10 0 0.370 0.370 0.390 0.360 0.365 28,000 10,200 0.3643 0.118 0.118 0.124 0.114 0.116 88,136 0.1157 -2.63%
2009-03-09 0 0.380 0.380 0.395 0.380 0.395 176,000 67,240 0.3820 0.121 0.121 0.125 0.121 0.125 553,996 0.1214 0.00%
2009-03-06 0 0.380 0.365 0.400 - - 0 0 - 0.121 0.116 0.127 - - 0 - 0.00%
2009-03-05 0 0.380 0.370 0.380 0.375 0.380 380,000 142,880 0.3760 0.121 0.118 0.121 0.119 0.121 1,196,127 0.1195 2.70%
2009-03-04 0 0.370 0.365 0.390 0.370 0.370 4,588,000 1,697,560 0.3700 0.118 0.116 0.124 0.118 0.118 14,441,665 0.1175 0.00%
2009-03-03 0 0.370 0.360 0.390 0.370 0.370 1,320,000 488,400 0.3700 0.118 0.114 0.124 0.118 0.118 4,154,969 0.1175 0.00%
2009-03-02 0 0.370 0.370 0.380 0.370 0.395 1,456,000 539,100 0.3703 0.118 0.118 0.121 0.118 0.125 4,583,057 0.1176 -6.33%
2009-02-27 0 0.395 0.395 0.400 0.395 0.395 84,000 33,180 0.3950 0.125 0.125 0.127 0.125 0.125 264,407 0.1255 -1.25%
2009-02-26 0 0.400 0.395 0.400 0.400 0.400 148,000 59,200 0.4000 0.127 0.125 0.127 0.127 0.127 465,860 0.1271 0.00%
2009-02-25 0 0.400 0.390 0.405 0.400 0.405 556,000 223,080 0.4012 0.127 0.124 0.129 0.127 0.129 1,750,123 0.1275 -1.23%
2009-02-24 0 0.405 0.395 0.405 0.390 0.425 2,268,000 922,640 0.4068 0.129 0.125 0.129 0.124 0.135 7,138,992 0.1292 0.00%
2009-02-23 0 0.405 0.405 0.420 0.405 0.425 144,000 60,420 0.4196 0.129 0.129 0.133 0.129 0.135 453,269 0.1333 -2.41%
2009-02-20 0 0.415 0.415 0.430 0.415 0.420 1,130,000 471,620 0.4174 0.132 0.132 0.137 0.132 0.133 3,556,905 0.1326 0.00%
2009-02-19 0 0.415 0.415 0.425 0.415 0.425 17,504,000 7,390,560 0.4222 0.132 0.132 0.135 0.132 0.135 55,097,409 0.1341 -2.35%
2009-02-18 0 0.425 0.425 0.435 0.420 0.430 804,000 338,320 0.4208 0.135 0.135 0.138 0.133 0.137 2,530,754 0.1337 3.66%
2009-02-17 0 0.410 0.410 0.420 0.405 0.435 1,988,000 820,360 0.4127 0.130 0.130 0.133 0.129 0.138 6,257,635 0.1311 0.00%
2009-02-16 0 0.410 0.410 0.420 0.405 0.420 888,000 366,000 0.4122 0.130 0.130 0.133 0.129 0.133 2,795,161 0.1309 -2.38%
2009-02-13 0 0.420 0.410 0.420 0.400 0.420 460,000 190,780 0.4147 0.133 0.130 0.133 0.127 0.133 1,447,944 0.1318 5.00%
2009-02-12 0 0.400 0.400 0.410 0.400 0.415 864,000 349,400 0.4044 0.127 0.127 0.130 0.127 0.132 2,719,616 0.1285 -1.23%
2009-02-11 0 0.405 0.405 0.415 0.405 0.415 304,000 124,940 0.4110 0.129 0.129 0.132 0.129 0.132 956,902 0.1306 -3.57%
2009-02-10 0 0.420 0.415 0.435 0.415 0.435 256,000 107,740 0.4209 0.133 0.132 0.138 0.132 0.138 805,812 0.1337 2.44%
2009-02-09 0 0.410 0.415 0.440 0.410 0.430 804,000 341,360 0.4246 0.130 0.132 0.140 0.130 0.137 2,530,754 0.1349 0.00%
2009-02-06 0 0.410 0.410 0.430 0.405 0.430 1,724,000 708,200 0.4108 0.130 0.130 0.137 0.129 0.137 5,426,642 0.1305 -1.20%
2009-02-05 0 0.415 0.405 0.430 0.410 0.425 4,816,000 2,009,480 0.4173 0.132 0.129 0.137 0.130 0.135 15,159,342 0.1326 0.00%
2009-02-04 0 0.415 0.410 0.425 0.415 0.415 420,000 174,300 0.4150 0.132 0.130 0.135 0.132 0.132 1,322,036 0.1318 -3.49%
2009-02-03 0 0.430 0.415 0.430 0.425 0.430 52,000 22,220 0.4273 0.137 0.132 0.137 0.135 0.137 163,681 0.1358 3.61%
2009-02-02 0 0.415 0.410 0.425 0.415 0.420 212,000 88,840 0.4191 0.132 0.130 0.135 0.132 0.133 667,313 0.1331 -3.49%
2009-01-30 0 0.430 0.420 0.435 0.405 0.435 516,000 211,100 0.4091 0.137 0.133 0.138 0.129 0.138 1,624,215 0.1300 2.38%
2009-01-29 0 0.420 0.410 0.450 0.420 0.420 244,000 102,480 0.4200 0.133 0.130 0.143 0.133 0.133 768,040 0.1334 -4.55%
2009-01-23 0 0.440 0.415 0.450 0.420 0.440 44,000 19,200 0.4364 0.140 0.132 0.143 0.133 0.140 138,499 0.1386 3.53%
2009-01-22 0 0.425 0.425 0.450 0.425 0.435 96,000 41,380 0.4310 0.135 0.135 0.143 0.135 0.138 302,180 0.1369 -2.30%
2009-01-21 0 0.435 0.435 0.450 0.435 0.435 20,000 8,700 0.4350 0.138 0.138 0.143 0.138 0.138 62,954 0.1382 0.00%
2009-01-20 0 0.435 0.435 0.450 0.435 0.450 428,000 189,720 0.4433 0.138 0.138 0.143 0.138 0.143 1,347,217 0.1408 -3.33%
2009-01-19 0 0.450 0.440 0.450 0.450 0.450 128,000 57,600 0.4500 0.143 0.140 0.143 0.143 0.143 402,906 0.1430 0.00%
2009-01-16 0 0.450 0.440 0.455 0.450 0.450 220,000 99,000 0.4500 0.143 0.140 0.145 0.143 0.143 692,495 0.1430 0.00%
2009-01-15 0 0.450 0.440 0.450 0.440 0.450 44,000 19,760 0.4491 0.143 0.140 0.143 0.140 0.143 138,499 0.1427 0.00%
2009-01-14 0 0.450 0.445 0.465 0.450 0.450 72,000 32,400 0.4500 0.143 0.141 0.148 0.143 0.143 226,635 0.1430 -3.23%
2009-01-13 0 0.465 0.450 0.465 - - 0 0 - 0.148 0.143 0.148 - - 0 - -1.06%
2009-01-12 0 0.470 0.455 0.470 0.450 0.470 208,000 95,480 0.4590 0.149 0.145 0.149 0.143 0.149 654,722 0.1458 3.30%
2009-01-09 0 0.455 0.455 0.465 0.450 0.480 420,000 194,080 0.4621 0.145 0.145 0.148 0.143 0.152 1,322,036 0.1468 -3.19%
2009-01-08 0 0.470 0.465 0.480 0.470 0.480 588,000 280,560 0.4771 0.149 0.148 0.152 0.149 0.152 1,850,850 0.1516 -3.09%
2009-01-07 0 0.485 0.475 0.490 0.485 0.500 1,672,000 822,400 0.4919 0.154 0.151 0.156 0.154 0.159 5,262,961 0.1563 -1.02%
2009-01-06 0 0.490 0.485 0.490 0.470 0.500 5,164,000 2,443,080 0.4731 0.156 0.154 0.156 0.149 0.159 16,254,743 0.1503 -10.91%
2009-01-05 0 0.550 0.480 0.550 0.550 0.550 20,000 11,000 0.5500 0.175 0.152 0.175 0.175 0.175 62,954 0.1747 14.58%
2009-01-02 0 0.480 0.470 0.540 - - 0 0 - 0.152 0.149 0.172 - - 0 - 0.00%
2008-12-31 0 0.480 0.490 0.550 0.480 0.480 36,000 17,280 0.4800 0.152 0.156 0.175 0.152 0.152 113,317 0.1525 0.00%
2008-12-30 0 0.480 0.480 0.540 0.480 0.480 264,000 126,720 0.4800 0.152 0.152 0.172 0.152 0.152 830,994 0.1525 -4.00%
2008-12-29 0 0.500 0.485 0.540 0.500 0.510 292,000 146,200 0.5007 0.159 0.154 0.172 0.159 0.162 919,130 0.1591 -7.41%
2008-12-24 0 0.540 0.495 0.550 0.500 0.540 88,000 46,200 0.5250 0.172 0.157 0.175 0.159 0.172 276,998 0.1668 -1.82%
2008-12-23 0 0.550 0.465 0.550 - - 0 0 - 0.175 0.148 0.175 - - 0 - 0.00%
2008-12-22 0 0.550 0.480 0.550 0.550 0.550 20,000 11,000 0.5500 0.175 0.152 0.175 0.175 0.175 62,954 0.1747 5.77%
2008-12-19 0 0.520 0.500 0.520 0.490 0.540 452,000 228,000 0.5044 0.165 0.159 0.165 0.156 0.172 1,422,762 0.1603 1.96%
2008-12-18 0 0.510 0.510 0.570 0.500 0.510 396,000 198,600 0.5015 0.162 0.162 0.181 0.159 0.162 1,246,491 0.1593 -5.56%
2008-12-17 0 0.540 0.510 0.650 0.540 0.540 20,000 10,800 0.5400 0.172 0.162 0.206 0.172 0.172 62,954 0.1716 0.00%
2008-12-16 0 0.540 0.510 0.650 0.540 0.540 44,000 23,760 0.5400 0.172 0.162 0.206 0.172 0.172 138,499 0.1716 -6.90%
2008-12-15 0 0.580 0.490 - 0.580 0.580 4,000 2,320 0.5800 0.184 0.156 - 0.184 0.184 12,591 0.1843 0.00%
2008-12-12 0 0.580 0.480 0.820 0.580 0.580 4,000 2,320 0.5800 0.184 0.152 0.261 0.184 0.184 12,591 0.1843 0.00%
2008-12-11 0 0.580 0.455 0.580 0.570 0.580 52,000 29,960 0.5762 0.184 0.145 0.184 0.181 0.184 163,681 0.1830 1.75%
2008-12-10 0 0.570 0.480 0.600 0.520 0.570 36,000 19,720 0.5478 0.181 0.152 0.191 0.165 0.181 113,317 0.1740 9.62%
2008-12-09 0 0.520 0.510 0.560 - - 0 0 - 0.165 0.162 0.178 - - 0 - 0.00%
2008-12-08 0 0.520 0.520 0.600 0.500 0.520 68,000 35,280 0.5188 0.165 0.165 0.191 0.159 0.165 214,044 0.1648 4.00%
2008-12-05 0 0.500 0.500 0.540 - - 0 0 - 0.159 0.159 0.172 - - 0 - 0.00%
2008-12-04 0 0.500 0.500 0.540 0.500 0.500 52,000 26,880 0.5169 0.159 0.159 0.172 0.159 0.159 163,681 0.1642 -3.85%
2008-12-03 0 0.520 0.455 0.520 - - 5,300,000 2,756,000 0.5200 0.165 0.145 0.165 - - 16,682,831 0.1652 0.00%
2008-12-02 0 0.520 0.490 0.520 - - 0 0 - 0.165 0.156 0.165 - - 0 - 0.00%
2008-12-01 0 0.520 0.455 - - - 0 0 - 0.165 0.145 - - - 0 - 0.00%
2008-11-28 0 0.520 0.455 0.520 - - 4,000 1,820 0.4550 0.165 0.145 0.165 - - 12,591 0.1445 0.00%
2008-11-27 0 0.520 0.470 0.600 0.450 0.520 340,000 155,200 0.4565 0.165 0.149 0.191 0.143 0.165 1,070,219 0.1450 4.00%
2008-11-26 0 0.500 0.450 0.740 - - 0 0 - 0.159 0.143 0.235 - - 0 - 0.00%
2008-11-25 0 0.500 0.450 - 0.500 0.500 104,000 52,000 0.5000 0.159 0.143 - 0.159 0.159 327,361 0.1588 0.00%
2008-11-24 0 0.500 0.470 0.500 0.510 0.510 160,000 80,400 0.5025 0.159 0.149 0.159 0.162 0.162 503,633 0.1596 0.00%
2008-11-21 0 0.500 0.465 0.500 - - 0 0 - 0.159 0.148 0.159 - - 0 - 0.00%
2008-11-20 0 0.500 0.490 0.500 0.500 0.500 8,000 4,000 0.5000 0.159 0.156 0.159 0.159 0.159 25,182 0.1588 3.09%
2008-11-19 0 0.485 0.485 0.500 - - 0 0 - 0.154 0.154 0.159 - - 0 - 3.19%
2008-11-18 0 0.470 0.470 0.500 0.470 0.470 8,000 3,760 0.4700 0.149 0.149 0.159 0.149 0.149 25,182 0.1493 -2.08%
2008-11-17 0 0.480 0.480 0.520 - - 0 0 - 0.152 0.152 0.165 - - 0 - 2.13%
2008-11-14 0 0.470 0.470 0.540 0.455 0.455 4,000 1,820 0.4550 0.149 0.149 0.172 0.145 0.145 12,591 0.1445 -2.08%
2008-11-13 0 0.480 0.460 0.500 0.480 0.500 968,000 464,720 0.4801 0.152 0.146 0.159 0.152 0.159 3,046,977 0.1525 -4.00%
2008-11-12 0 0.500 0.495 0.500 0.480 0.500 1,600,000 786,780 0.4917 0.159 0.157 0.159 0.152 0.159 5,036,326 0.1562 -3.85%
2008-11-11 0 0.520 0.520 0.550 0.500 0.520 160,000 81,200 0.5075 0.165 0.165 0.175 0.159 0.165 503,633 0.1612 0.00%
2008-11-10 0 0.520 0.510 0.550 0.520 0.520 100,000 52,000 0.5200 0.165 0.162 0.175 0.165 0.165 314,770 0.1652 0.00%
2008-11-07 0 0.520 0.520 0.550 - - 0 0 - 0.165 0.165 0.175 - - 0 - 1.96%
2008-11-06 0 0.510 0.510 0.550 0.510 0.510 236,000 120,360 0.5100 0.162 0.162 0.175 0.162 0.162 742,858 0.1620 0.00%
2008-11-05 0 0.510 0.510 0.600 0.500 0.510 32,000 16,280 0.5088 0.162 0.162 0.191 0.159 0.162 100,727 0.1616 -1.92%
2008-11-04 0 0.520 0.520 0.600 - - 0 0 - 0.165 0.165 0.191 - - 0 - 0.00%
2008-11-03 0 0.520 0.520 0.590 - - 1,032,000 516,000 0.5000 0.165 0.165 0.187 - - 3,248,430 0.1588 4.00%
2008-10-31 0 0.500 0.500 0.570 0.500 0.500 4,000 2,000 0.5000 0.159 0.159 0.181 0.159 0.159 12,591 0.1588 -7.41%
2008-10-30 0 0.540 0.540 0.590 0.540 0.570 84,000 47,760 0.5686 0.172 0.172 0.187 0.172 0.181 264,407 0.1806 -1.82%
2008-10-29 0 0.550 0.540 0.600 - - 0 0 - 0.175 0.172 0.191 - - 0 - 0.00%
2008-10-28 0 0.550 0.530 0.650 - - 0 0 - 0.175 0.168 0.206 - - 0 - 0.00%
2008-10-27 0 0.550 0.550 0.750 0.550 0.600 316,000 175,800 0.5563 0.175 0.175 0.238 0.175 0.191 994,674 0.1767 -8.33%
2008-10-24 0 0.600 0.600 0.700 0.600 0.620 452,000 272,400 0.6027 0.191 0.191 0.222 0.191 0.197 1,422,762 0.1915 -7.69%
2008-10-23 0 0.650 0.600 0.650 - - 0 0 - 0.206 0.191 0.206 - - 0 - 0.00%
2008-10-22 0 0.650 0.600 0.650 - - 0 0 - 0.206 0.191 0.206 - - 0 - 0.00%
2008-10-21 0 0.650 0.650 0.690 - - 0 0 - 0.206 0.206 0.219 - - 0 - 0.00%
2008-10-20 0 0.650 0.650 0.700 0.650 0.650 20,000 13,000 0.6500 0.206 0.206 0.222 0.206 0.206 62,954 0.2065 -2.99%
2008-10-17 0 0.670 0.650 0.670 0.670 0.670 96,000 64,320 0.6700 0.213 0.206 0.213 0.213 0.213 302,180 0.2129 3.08%
2008-10-16 0 0.650 0.650 0.700 0.650 0.650 344,000 223,600 0.6500 0.206 0.206 0.222 0.206 0.206 1,082,810 0.2065 -7.14%
2008-10-15 0 0.700 0.650 0.700 0.700 0.700 172,000 120,400 0.7000 0.222 0.206 0.222 0.222 0.222 541,405 0.2224 6.06%
2008-10-14 0 0.660 0.660 0.740 - - 4,000 2,800 0.7000 0.210 0.210 0.235 - - 12,591 0.2224 1.54%
2008-10-13 0 0.650 0.650 0.700 - - 0 0 - 0.206 0.206 0.222 - - 0 - 0.00%
2008-10-10 0 0.650 0.650 0.690 0.650 0.700 1,056,000 699,200 0.6621 0.206 0.206 0.219 0.206 0.222 3,323,975 0.2104 -2.99%
2008-10-09 0 0.670 0.700 0.850 0.670 0.680 44,000 29,840 0.6782 0.213 0.222 0.270 0.213 0.216 138,499 0.2155 -4.29%
2008-10-08 0 0.700 0.660 0.730 0.700 0.700 124,000 86,800 0.7000 0.222 0.210 0.232 0.222 0.222 390,315 0.2224 0.00%
2008-10-06 0 0.700 0.700 0.760 - - 0 0 - 0.222 0.222 0.241 - - 0 - 0.00%
2008-10-03 0 0.700 0.700 0.800 0.700 0.700 16,000 11,200 0.7000 0.222 0.222 0.254 0.222 0.222 50,363 0.2224 0.00%
2008-10-02 0 0.700 0.670 0.740 0.700 0.700 1,380,000 966,000 0.7000 0.222 0.213 0.235 0.222 0.222 4,343,831 0.2224 -5.41%
2008-09-30 0 0.740 0.700 0.740 - - 0 0 - 0.235 0.222 0.235 - - 0 - 0.00%
2008-09-29 0 0.740 0.700 0.780 - - 0 0 - 0.235 0.222 0.248 - - 0 - 0.00%
2008-09-26 0 0.740 0.660 0.740 - - 0 0 - 0.235 0.210 0.235 - - 0 - 0.00%
2008-09-25 0 0.740 0.700 0.740 0.740 0.740 12,000 8,880 0.7400 0.235 0.222 0.235 0.235 0.235 37,772 0.2351 4.23%
2008-09-24 0 0.710 0.710 0.740 0.700 0.700 300,000 210,000 0.7000 0.226 0.226 0.235 0.222 0.222 944,311 0.2224 1.43%
2008-09-23 0 0.700 0.700 0.760 0.700 0.700 104,000 72,800 0.7000 0.222 0.222 0.241 0.222 0.222 327,361 0.2224 -7.89%
2008-09-22 0 0.760 0.710 0.760 0.700 0.760 340,000 244,960 0.7205 0.241 0.226 0.241 0.222 0.241 1,070,219 0.2289 8.57%
2008-09-19 0 0.700 0.650 0.760 0.700 0.760 264,000 185,640 0.7032 0.222 0.206 0.241 0.222 0.241 830,994 0.2234 0.00%
2008-09-18 0 0.700 0.700 0.740 0.700 0.750 1,284,000 954,240 0.7432 0.222 0.222 0.235 0.222 0.238 4,041,652 0.2361 -0.06%
2008-09-17 0 0.780 0.780 0.800 0.780 0.800 452,000 354,160 0.7835 0.223 0.223 0.228 0.223 0.228 1,584,436 0.2235 -2.50%
2008-09-16 0 0.800 0.790 0.830 - - 0 0 - 0.228 0.225 0.237 - - 0 - 0.00%
2008-09-12 0 0.800 0.790 0.840 0.800 0.800 436,000 348,800 0.8000 0.228 0.225 0.240 0.228 0.228 1,528,349 0.2282 -1.23%
2008-09-11 0 0.810 0.800 0.810 0.800 0.840 1,680,000 1,352,840 0.8053 0.231 0.228 0.231 0.228 0.240 5,889,052 0.2297 -4.71%
2008-09-10 0 0.850 0.840 0.850 0.850 0.850 672,000 571,200 0.8500 0.242 0.240 0.242 0.242 0.242 2,355,621 0.2425 -1.16%
2008-09-09 0 0.860 0.830 0.860 0.860 0.860 528,000 454,080 0.8600 0.245 0.237 0.245 0.245 0.245 1,850,845 0.2453 -1.15%
2008-09-08 0 0.870 0.860 0.880 0.870 0.880 60,000 52,200 0.8700 0.248 0.245 0.251 0.248 0.251 210,323 0.2482 -1.14%
2008-09-05 0 0.880 0.880 0.910 0.850 0.880 112,000 97,800 0.8732 0.251 0.251 0.260 0.242 0.251 392,603 0.2491 0.00%
2008-09-04 0 0.880 0.860 0.880 0.880 0.910 356,000 317,920 0.8930 0.251 0.245 0.251 0.251 0.260 1,247,918 0.2548 2.33%
2008-09-03 0 0.860 0.840 0.860 - - 0 0 - 0.245 0.240 0.245 - - 0 - 0.00%
2008-09-02 0 0.860 0.810 0.860 0.830 0.860 212,000 181,560 0.8564 0.245 0.231 0.245 0.237 0.245 743,142 0.2443 3.61%
2008-09-01 0 0.830 0.800 0.830 0.800 0.850 636,000 531,160 0.8352 0.237 0.228 0.237 0.228 0.242 2,229,427 0.2382 -4.60%
2008-08-29 0 0.870 0.870 0.900 0.850 0.870 40,000 34,720 0.8680 0.248 0.248 0.257 0.242 0.248 140,216 0.2476 2.35%
2008-08-28 0 0.850 0.850 0.890 0.850 0.860 8,000 6,840 0.8550 0.242 0.242 0.254 0.242 0.245 28,043 0.2439 -5.56%
2008-08-27 0 0.900 0.850 0.920 0.900 0.940 427,000 384,780 0.9011 0.257 0.242 0.262 0.257 0.268 1,496,801 0.2571 0.00%
2008-08-26 0 0.900 0.840 0.900 0.900 0.900 324,000 291,600 0.9000 0.257 0.240 0.257 0.257 0.257 1,135,746 0.2567 -2.17%
2008-08-25 0 0.920 0.900 0.960 0.920 0.920 252,000 231,840 0.9200 0.262 0.257 0.274 0.262 0.262 883,358 0.2625 0.00%
2008-08-21 0 0.920 0.900 0.940 0.910 0.940 544,000 505,680 0.9296 0.262 0.257 0.268 0.260 0.268 1,906,931 0.2652 2.22%
2008-08-20 0 0.900 0.900 0.950 0.900 0.940 188,000 173,920 0.9251 0.257 0.257 0.271 0.257 0.268 659,013 0.2639 -2.17%
2008-08-19 0 0.920 0.860 0.920 0.910 0.920 512,000 468,120 0.9143 0.262 0.245 0.262 0.260 0.262 1,794,759 0.2608 -1.08%
2008-08-18 0 0.930 0.900 0.930 0.940 0.950 320,000 302,400 0.9450 0.265 0.257 0.265 0.268 0.271 1,121,724 0.2696 -3.12%
2008-08-15 0 0.960 0.950 0.960 0.890 0.960 108,000 97,440 0.9022 0.274 0.271 0.274 0.254 0.274 378,582 0.2574 2.13%
2008-08-14 0 0.940 0.880 0.940 0.880 0.940 360,000 331,200 0.9200 0.268 0.251 0.268 0.251 0.268 1,261,940 0.2625 6.82%
2008-08-13 0 0.880 0.880 0.940 0.880 0.940 72,000 64,560 0.8967 0.251 0.251 0.268 0.251 0.268 252,388 0.2558 2.33%
2008-08-12 0 0.860 0.860 0.960 0.860 0.860 20,000 17,200 0.8600 0.245 0.245 0.274 0.245 0.245 70,108 0.2453 -6.52%
2008-08-11 0 0.920 0.860 0.960 - - 0 0 - 0.262 0.245 0.274 - - 0 - 0.00%
2008-08-08 0 0.920 0.880 0.960 0.920 0.920 2,512,000 2,236,040 0.8901 0.262 0.251 0.274 0.262 0.262 8,805,535 0.2539 3.37%
2008-08-07 0 0.890 0.880 0.990 0.890 0.890 12,000 10,680 0.8900 0.254 0.251 0.282 0.254 0.254 42,065 0.2539 1.14%
2008-08-05 0 0.880 0.880 0.980 0.880 0.880 60,000 52,800 0.8800 0.251 0.251 0.280 0.251 0.251 210,323 0.2510 -10.20%
2008-08-04 0 0.980 0.880 0.990 - - 0 0 - 0.280 0.251 0.282 - - 0 - 0.00%
2008-08-01 0 0.980 0.920 0.990 0.980 0.980 100,000 98,000 0.9800 0.280 0.262 0.282 0.280 0.280 350,539 0.2796 -1.01%
2008-07-31 0 0.990 0.900 1.000 0.970 1.000 176,000 174,160 0.9895 0.282 0.257 0.285 0.277 0.285 616,948 0.2823 12.50%
2008-07-30 0 0.880 0.880 0.950 0.860 0.880 32,000 27,880 0.8713 0.251 0.251 0.271 0.245 0.251 112,172 0.2485 3.53%
2008-07-29 0 0.850 0.850 0.950 0.840 0.890 956,000 827,520 0.8656 0.242 0.242 0.271 0.240 0.254 3,351,151 0.2469 1.19%
2008-07-28 0 0.840 0.840 0.860 0.800 0.890 1,232,000 1,035,280 0.8403 0.240 0.240 0.245 0.228 0.254 4,318,638 0.2397 -7.69%
2008-07-25 0 0.910 0.870 0.910 0.920 0.920 68,000 62,560 0.9200 0.260 0.248 0.260 0.262 0.262 238,366 0.2625 4.60%
2008-07-24 0 0.870 0.870 0.960 0.870 0.870 20,000 17,400 0.8700 0.248 0.248 0.274 0.248 0.248 70,108 0.2482 0.00%
2008-07-23 0 0.870 0.870 0.980 - - 0 0 - 0.248 0.248 0.280 - - 0 - 1.16%
2008-07-22 0 0.860 0.860 0.960 0.850 0.900 356,000 317,720 0.8925 0.245 0.245 0.274 0.242 0.257 1,247,918 0.2546 -7.53%
2008-07-21 0 0.930 0.870 0.930 0.990 0.990 8,000 7,920 0.9900 0.265 0.248 0.265 0.282 0.282 28,043 0.2824 4.49%
2008-07-18 0 0.890 0.890 0.970 0.890 0.890 16,000 14,240 0.8900 0.254 0.254 0.277 0.254 0.254 56,086 0.2539 1.14%
2008-07-17 0 0.880 0.880 0.920 - - 0 0 - 0.251 0.251 0.262 - - 0 - 0.00%
2008-07-16 0 0.880 0.880 0.890 - - 0 0 - 0.251 0.251 0.254 - - 0 - 2.33%
2008-07-15 0 0.860 0.810 0.900 0.840 0.880 220,000 188,200 0.8555 0.245 0.231 0.257 0.240 0.251 771,185 0.2440 0.00%
2008-07-14 0 0.860 0.860 0.880 0.860 0.890 152,000 132,960 0.8747 0.245 0.245 0.251 0.245 0.254 532,819 0.2495 -4.44%
2008-07-11 0 0.900 0.900 0.980 0.890 0.900 40,000 35,640 0.8910 0.257 0.257 0.280 0.254 0.257 140,216 0.2542 0.00%
2008-07-10 0 0.900 0.840 0.880 0.870 0.940 1,344,000 1,206,120 0.8974 0.257 0.240 0.251 0.248 0.268 4,711,242 0.2560 3.45%
2008-07-09 0 0.870 0.870 0.930 0.800 1.010 3,060,000 2,692,040 0.8798 0.248 0.248 0.265 0.228 0.288 10,726,488 0.2510 -13.00%
2008-07-08 0 1.000 1.000 1.070 1.000 1.020 252,000 253,000 1.0040 0.285 0.285 0.305 0.285 0.291 883,358 0.2864 -6.54%
2008-07-07 0 1.070 1.070 1.120 1.050 1.140 236,000 259,160 1.0981 0.305 0.305 0.320 0.300 0.325 827,272 0.3133 -2.73%
2008-07-04 0 1.100 1.100 1.140 1.100 1.100 116,000 127,600 1.1000 0.314 0.314 0.325 0.314 0.314 406,625 0.3138 -1.79%
2008-07-03 0 1.120 1.060 1.140 1.110 1.120 112,000 125,080 1.1168 0.320 0.302 0.325 0.317 0.320 392,603 0.3186 1.82%
2008-07-02 0 1.100 1.100 1.140 1.060 1.100 2,116,000 2,285,920 1.0803 0.314 0.314 0.325 0.302 0.314 7,417,402 0.3082 4.76%
2008-06-30 0 1.050 1.050 1.100 1.050 1.050 336,000 352,800 1.0500 0.300 0.300 0.314 0.300 0.300 1,177,810 0.2995 0.00%
2008-06-27 0 1.050 1.050 1.090 1.050 1.100 1,308,000 1,427,000 1.0910 0.300 0.300 0.311 0.300 0.314 4,585,048 0.3112 -4.55%
2008-06-26 0 1.100 1.100 1.120 1.100 1.170 1,416,000 1,563,480 1.1042 0.314 0.314 0.320 0.314 0.334 4,963,630 0.3150 -0.90%
2008-06-25 0 1.110 1.110 1.180 1.100 1.100 4,000 4,400 1.1000 0.317 0.317 0.337 0.314 0.314 14,022 0.3138 -0.89%
2008-06-24 0 1.120 1.110 1.120 1.120 1.120 52,000 58,240 1.1200 0.320 0.317 0.320 0.320 0.320 182,280 0.3195 -4.27%
2008-06-23 0 1.170 1.110 1.170 - - 0 0 - 0.334 0.317 0.334 - - 0 - -0.85%
2008-06-20 0 1.180 1.130 1.180 - - 0 0 - 0.337 0.322 0.337 - - 0 - 0.00%
2008-06-19 0 1.180 1.120 1.180 1.160 1.200 340,000 400,440 1.1778 0.337 0.320 0.337 0.331 0.342 1,191,832 0.3360 2.61%
2008-06-18 0 1.150 1.130 1.160 1.130 1.150 136,000 156,240 1.1488 0.328 0.322 0.331 0.322 0.328 476,733 0.3277 2.68%
2008-06-17 0 1.120 1.120 1.130 - - 0 0 - 0.320 0.320 0.322 - - 0 - 0.00%
2008-06-16 0 1.120 1.120 1.140 - - 0 0 - 0.320 0.320 0.325 - - 0 - 0.00%
2008-06-13 0 1.120 1.120 1.150 1.120 1.120 28,000 31,360 1.1200 0.320 0.320 0.328 0.320 0.320 98,151 0.3195 -2.61%
2008-06-12 0 1.150 1.050 1.150 - - 0 0 - 0.328 0.300 0.328 - - 0 - 0.00%
2008-06-11 0 1.150 1.110 1.150 - - 0 0 - 0.328 0.317 0.328 - - 0 - 0.00%
2008-06-10 0 1.150 1.110 1.150 1.120 1.150 212,000 239,840 1.1313 0.328 0.317 0.328 0.320 0.328 743,142 0.3227 0.00%
2008-06-06 0 1.150 1.150 1.180 1.150 1.160 16,000 18,440 1.1525 0.328 0.328 0.337 0.328 0.331 56,086 0.3288 -2.54%
2008-06-05 0 1.180 1.170 1.180 1.180 1.230 108,000 129,720 1.2011 0.337 0.334 0.337 0.337 0.351 378,582 0.3426 0.00%
2008-06-04 0 1.180 1.140 1.180 1.180 1.180 8,000 9,440 1.1800 0.337 0.325 0.337 0.337 0.337 28,043 0.3366 0.00%
2008-06-03 0 1.180 1.160 1.180 1.170 1.190 492,000 579,800 1.1785 0.337 0.331 0.337 0.334 0.339 1,724,651 0.3362 0.00%
2008-06-02 0 1.180 1.180 1.220 1.160 1.190 1,084,000 1,257,960 1.1605 0.337 0.337 0.348 0.331 0.339 3,799,841 0.3311 3.51%
2008-05-30 0 1.140 1.140 1.170 1.140 1.150 1,016,000 1,159,080 1.1408 0.325 0.325 0.334 0.325 0.328 3,561,475 0.3254 0.00%
2008-05-29 0 1.140 1.140 1.150 1.100 1.140 912,000 1,007,160 1.1043 0.325 0.325 0.328 0.314 0.325 3,196,914 0.3150 -3.39%
2008-05-28 0 1.180 1.150 1.180 1.180 1.180 1,000,000 1,180,000 1.1800 0.337 0.328 0.337 0.337 0.337 3,505,388 0.3366 0.00%
2008-05-27 0 1.180 1.170 1.180 1.150 1.180 664,000 780,040 1.1748 0.337 0.334 0.337 0.328 0.337 2,327,578 0.3351 -0.84%
2008-05-26 0 1.190 1.130 1.190 1.130 1.190 44,000 49,960 1.1355 0.339 0.322 0.339 0.322 0.339 154,237 0.3239 -1.65%
2008-05-23 0 1.210 1.180 1.210 1.180 1.210 84,000 100,480 1.1962 0.345 0.337 0.345 0.337 0.345 294,453 0.3412 0.83%
2008-05-22 0 1.200 1.180 1.210 1.200 1.220 1,920,000 2,323,320 1.2101 0.342 0.337 0.345 0.342 0.348 6,730,346 0.3452 -1.64%
2008-05-21 0 1.220 1.200 1.250 - - 0 0 - 0.348 0.342 0.357 - - 0 - 0.00%
2008-05-20 0 1.220 1.200 1.240 - - 0 0 - 0.348 0.342 0.354 - - 0 - 0.00%
2008-05-19 0 1.220 1.200 1.230 1.210 1.220 1,804,000 2,183,600 1.2104 0.348 0.342 0.351 0.345 0.348 6,323,721 0.3453 0.83%
2008-05-16 0 1.210 1.180 1.220 1.210 1.210 1,060,000 1,282,600 1.2100 0.345 0.337 0.348 0.345 0.345 3,715,712 0.3452 0.83%
2008-05-15 0 1.200 1.170 1.210 1.200 1.210 20,000 24,120 1.2060 0.342 0.334 0.345 0.342 0.345 70,108 0.3440 0.00%
2008-05-14 0 1.200 1.200 1.220 1.180 1.250 100,000 119,640 1.1964 0.342 0.342 0.348 0.337 0.357 350,539 0.3413 0.84%
2008-05-13 0 1.190 1.180 1.220 - - 0 0 - 0.339 0.337 0.348 - - 0 - 0.00%
2008-05-09 0 1.190 1.180 1.200 1.180 1.200 144,000 172,040 1.1947 0.339 0.337 0.342 0.337 0.342 504,776 0.3408 0.85%
2008-05-08 0 1.180 1.180 1.190 1.140 1.190 96,000 112,080 1.1675 0.337 0.337 0.339 0.325 0.339 336,517 0.3331 1.46%
2008-05-07 0 1.230 1.230 1.260 1.230 1.260 120,000 149,440 1.2453 0.332 0.332 0.340 0.332 0.340 444,853 0.3359 -2.38%
2008-05-06 0 1.260 1.250 1.260 1.220 1.270 464,000 573,120 1.2352 0.340 0.337 0.340 0.329 0.343 1,720,099 0.3332 4.13%
2008-05-05 0 1.210 1.210 1.230 1.210 1.240 193,000 236,140 1.2235 0.326 0.326 0.332 0.326 0.334 715,472 0.3300 -2.42%
2008-05-02 0 1.240 1.200 1.240 1.200 1.300 1,892,000 2,368,920 1.2521 0.334 0.324 0.334 0.324 0.351 7,013,851 0.3377 -3.12%
2008-04-30 0 1.280 1.260 1.280 1.260 1.350 1,548,700 2,027,628 1.3092 0.345 0.340 0.345 0.340 0.364 5,741,200 0.3532 -5.88%
2008-04-29 0 1.360 1.320 1.360 1.280 1.400 468,000 632,880 1.3523 0.367 0.356 0.367 0.345 0.378 1,734,927 0.3648 0.74%
2008-04-28 0 1.350 1.300 1.350 1.350 1.400 16,000 21,800 1.3625 0.364 0.351 0.364 0.364 0.378 59,314 0.3675 0.00%
2008-04-25 0 1.350 1.270 1.350 1.320 1.450 312,000 425,560 1.3640 0.364 0.343 0.364 0.356 0.391 1,156,618 0.3679 -2.17%
2008-04-24 0 1.380 1.320 1.380 1.320 1.450 1,360,000 1,850,720 1.3608 0.372 0.356 0.372 0.356 0.391 5,041,669 0.3671 3.76%
2008-04-23 0 1.330 1.290 1.330 - - 0 0 - 0.359 0.348 0.359 - - 0 - 0.00%
2008-04-22 0 1.330 1.300 1.330 1.330 1.330 24,000 31,920 1.3300 0.359 0.351 0.359 0.359 0.359 88,971 0.3588 -0.75%
2008-04-21 0 1.340 1.280 1.340 - - 64,000 87,040 1.3600 0.361 0.345 0.361 - - 237,255 0.3669 -0.74%
2008-04-18 0 1.350 1.340 1.350 1.350 1.450 436,000 592,480 1.3589 0.364 0.361 0.364 0.364 0.391 1,616,300 0.3666 -1.46%
2008-04-17 0 1.370 1.330 1.370 - - 0 0 - 0.370 0.359 0.370 - - 0 - 0.00%
2008-04-16 0 1.370 1.300 1.370 - - 0 0 - 0.370 0.351 0.370 - - 0 - 0.00%
2008-04-15 0 1.370 1.290 1.370 1.370 1.370 16,000 21,920 1.3700 0.370 0.348 0.370 0.370 0.370 59,314 0.3696 -0.72%
2008-04-14 0 1.380 1.300 1.380 - - 0 0 - 0.372 0.351 0.372 - - 0 - 0.00%
2008-04-11 0 1.380 1.330 1.400 - - 0 0 - 0.372 0.359 0.378 - - 0 - 0.00%
2008-04-10 0 1.380 1.370 1.430 1.370 1.380 88,000 120,760 1.3723 0.372 0.370 0.386 0.370 0.372 326,226 0.3702 0.73%
2008-04-09 0 1.370 1.330 1.370 1.370 1.400 56,000 77,800 1.3893 0.370 0.359 0.370 0.370 0.378 207,598 0.3748 -4.20%
2008-04-08 0 1.430 1.350 1.430 1.430 1.450 24,000 34,640 1.4433 0.386 0.364 0.386 0.386 0.391 88,971 0.3893 4.38%
2008-04-07 0 1.370 1.310 1.370 1.390 1.390 20,000 27,800 1.3900 0.370 0.353 0.370 0.375 0.375 74,142 0.3750 3.01%
2008-04-03 0 1.330 1.330 1.370 1.330 1.390 252,000 344,320 1.3663 0.359 0.359 0.370 0.359 0.375 934,192 0.3686 -2.92%
2008-04-02 0 1.370 1.340 1.370 1.320 1.370 292,000 394,800 1.3521 0.370 0.361 0.370 0.356 0.370 1,082,476 0.3647 5.38%
2008-04-01 0 1.300 1.300 1.330 1.250 1.300 868,000 1,095,560 1.2622 0.351 0.351 0.359 0.337 0.351 3,217,771 0.3405 7.44%
2008-03-31 0 1.210 1.210 1.240 1.170 1.200 52,000 62,200 1.1962 0.326 0.326 0.334 0.316 0.324 192,770 0.3227 -3.20%
2008-03-28 0 1.250 1.250 1.310 1.240 1.300 56,000 71,440 1.2757 0.337 0.337 0.353 0.334 0.351 207,598 0.3441 -0.79%
2008-03-27 0 1.260 1.200 1.280 1.260 1.280 8,000 10,160 1.2700 0.340 0.324 0.345 0.340 0.345 29,657 0.3426 2.44%
2008-03-26 0 1.230 1.230 1.290 1.170 1.300 92,000 112,720 1.2252 0.332 0.332 0.348 0.316 0.351 341,054 0.3305 0.00%
2008-03-25 0 1.230 1.230 1.350 1.220 1.350 12,000 15,200 1.2667 0.332 0.332 0.364 0.329 0.364 44,485 0.3417 0.82%
2008-03-20 0 1.220 1.220 - 1.220 1.270 72,000 90,440 1.2561 0.329 0.329 - 0.329 0.343 266,912 0.3388 -4.69%
2008-03-19 0 1.280 1.270 1.330 1.280 1.310 280,000 359,600 1.2843 0.345 0.343 0.359 0.345 0.353 1,037,991 0.3464 -0.78%
2008-03-18 0 1.290 1.270 1.320 1.290 1.290 40,000 51,600 1.2900 0.348 0.343 0.356 0.348 0.348 148,284 0.3480 0.00%
2008-03-17 0 1.290 1.290 1.380 1.280 1.330 72,000 93,480 1.2983 0.348 0.348 0.372 0.345 0.359 266,912 0.3502 -4.44%
2008-03-14 0 1.350 1.320 1.350 1.350 1.360 344,000 465,800 1.3541 0.364 0.356 0.364 0.364 0.367 1,275,246 0.3653 0.00%
2008-03-13 0 1.350 1.270 1.470 - - 0 0 - 0.364 0.343 0.397 - - 0 - 0.00%
2008-03-12 0 1.350 1.350 1.400 1.350 1.370 64,000 87,400 1.3656 0.364 0.364 0.378 0.364 0.370 237,255 0.3684 0.00%
2008-03-11 0 1.350 1.330 1.380 - - 0 0 - 0.364 0.359 0.372 - - 0 - 0.00%
2008-03-10 0 1.350 1.350 1.400 1.340 1.350 16,000 21,560 1.3475 0.364 0.364 0.378 0.361 0.364 59,314 0.3635 0.00%
2008-03-07 0 1.350 1.350 1.420 1.350 1.400 184,000 255,600 1.3891 0.364 0.364 0.383 0.364 0.378 682,108 0.3747 -3.57%
2008-03-06 0 1.400 1.380 1.440 1.370 1.400 84,000 116,200 1.3833 0.378 0.372 0.388 0.370 0.378 311,397 0.3732 2.19%
2008-03-05 0 1.370 1.370 1.420 1.370 1.370 24,000 32,880 1.3700 0.370 0.370 0.383 0.370 0.370 88,971 0.3696 -6.16%
2008-03-04 0 1.460 1.400 1.460 1.430 1.460 24,000 34,560 1.4400 0.394 0.378 0.394 0.386 0.394 88,971 0.3884 5.80%
2008-03-03 0 1.380 1.380 1.410 1.370 1.380 44,000 60,680 1.3791 0.372 0.372 0.380 0.370 0.372 163,113 0.3720 0.73%
2008-02-29 0 1.370 1.370 1.420 1.370 1.370 4,000 5,480 1.3700 0.370 0.370 0.383 0.370 0.370 14,828 0.3696 0.00%
2008-02-28 0 1.370 1.370 1.400 1.370 1.370 20,000 27,400 1.3700 0.370 0.370 0.378 0.370 0.370 74,142 0.3696 0.74%
2008-02-27 0 1.360 1.360 1.400 1.360 1.360 4,000 5,440 1.3600 0.367 0.367 0.378 0.367 0.367 14,828 0.3669 0.00%
2008-02-26 0 1.360 1.360 1.410 1.350 1.410 148,000 204,320 1.3805 0.367 0.367 0.380 0.364 0.380 548,652 0.3724 0.00%
2008-02-25 0 1.360 1.360 1.430 - - 0 0 - 0.367 0.367 0.386 - - 0 - 0.00%
2008-02-22 0 1.360 1.360 1.400 1.350 1.380 216,000 293,720 1.3598 0.367 0.367 0.378 0.364 0.372 800,736 0.3668 0.00%
2008-02-21 0 1.360 1.360 1.420 - - 0 0 - 0.367 0.367 0.383 - - 0 - 0.00%
2008-02-20 0 1.360 1.360 1.410 1.350 1.390 1,224,000 1,656,680 1.3535 0.367 0.367 0.380 0.364 0.375 4,537,502 0.3651 -2.16%
2008-02-19 0 1.390 1.390 1.420 1.340 1.420 1,108,000 1,499,440 1.3533 0.375 0.375 0.383 0.361 0.383 4,107,477 0.3651 2.21%
2008-02-18 0 1.360 1.360 1.450 1.340 1.490 1,848,000 2,573,840 1.3928 0.367 0.367 0.391 0.361 0.402 6,850,738 0.3757 -4.23%
2008-02-15 0 1.420 1.360 1.450 1.420 1.450 232,000 332,440 1.4329 0.383 0.367 0.391 0.383 0.391 860,049 0.3865 -2.07%
2008-02-14 0 1.450 1.420 1.500 1.440 1.450 78,000 98,480 1.2626 0.391 0.383 0.405 0.388 0.391 289,155 0.3406 0.69%
2008-02-13 0 1.440 1.350 1.450 1.280 1.440 1,000,000 1,314,800 1.3148 0.388 0.364 0.391 0.345 0.388 3,707,109 0.3547 2.86%
2008-02-12 0 1.400 1.360 1.450 - - 0 0 - 0.378 0.367 0.391 - - 0 - 0.00%
2008-02-11 0 1.400 1.350 1.400 1.320 1.400 672,000 897,440 1.3355 0.378 0.364 0.378 0.356 0.378 2,491,177 0.3602 0.00%
2008-02-06 0 1.400 1.400 1.540 1.400 1.440 152,000 216,080 1.4216 0.378 0.378 0.415 0.378 0.388 563,481 0.3835 -3.45%
2008-02-05 0 1.450 1.380 1.520 1.450 1.450 80,000 116,000 1.4500 0.391 0.372 0.410 0.391 0.391 296,569 0.3911 -1.36%
2008-02-04 0 1.470 1.460 1.470 1.470 1.470 100,000 147,000 1.4700 0.397 0.394 0.397 0.397 0.397 370,711 0.3965 1.38%
2008-02-01 0 1.450 1.450 1.480 1.450 1.480 3,952,000 5,847,760 1.4797 0.391 0.391 0.399 0.391 0.399 14,650,496 0.3992 -0.68%
2008-01-31 0 1.460 1.460 1.500 1.440 1.450 100,000 144,640 1.4464 0.394 0.394 0.405 0.388 0.391 370,711 0.3902 0.69%
2008-01-30 0 1.450 1.450 1.470 1.430 1.450 120,000 172,880 1.4407 0.391 0.391 0.397 0.386 0.391 444,853 0.3886 3.57%
2008-01-29 0 1.400 1.360 1.400 1.350 1.400 100,000 137,000 1.3700 0.378 0.367 0.378 0.364 0.378 370,711 0.3696 3.70%
2008-01-28 0 1.350 1.350 1.390 1.350 1.350 48,000 64,800 1.3500 0.364 0.364 0.375 0.364 0.364 177,941 0.3642 0.00%
2008-01-25 0 1.350 1.350 1.480 1.350 1.350 476,000 666,200 1.3996 0.364 0.364 0.399 0.364 0.364 1,764,584 0.3775 -3.57%
2008-01-24 0 1.400 1.400 1.420 1.400 1.400 36,000 50,400 1.4000 0.378 0.378 0.383 0.378 0.378 133,456 0.3777 0.00%
2008-01-23 0 1.400 1.220 1.410 1.110 1.400 216,000 288,280 1.3346 0.378 0.329 0.380 0.299 0.378 800,736 0.3600 8.53%
2008-01-22 0 1.290 1.260 1.290 1.400 1.400 12,000 16,800 1.4000 0.348 0.340 0.348 0.378 0.378 44,485 0.3777 -9.15%
2008-01-21 0 1.420 1.420 1.450 1.420 1.450 228,000 329,760 1.4463 0.383 0.383 0.391 0.383 0.391 845,221 0.3901 -2.07%
2008-01-18 0 1.450 1.450 1.500 1.450 1.450 8,000 11,600 1.4500 0.391 0.391 0.405 0.391 0.391 29,657 0.3911 0.00%
2008-01-17 0 1.450 1.450 1.500 1.350 1.450 548,000 769,080 1.4034 0.391 0.391 0.405 0.364 0.391 2,031,496 0.3786 0.00%
2008-01-16 0 1.450 1.440 1.450 1.440 1.490 616,000 899,680 1.4605 0.391 0.388 0.391 0.388 0.402 2,283,579 0.3940 -2.68%
2008-01-15 0 1.490 1.490 1.540 1.490 1.540 1,180,000 1,793,400 1.5198 0.402 0.402 0.415 0.402 0.415 4,374,389 0.4100 -1.32%
2008-01-14 0 1.510 1.510 1.600 1.500 1.560 860,000 1,303,800 1.5160 0.407 0.407 0.432 0.405 0.421 3,188,114 0.4090 -3.82%
2008-01-11 0 1.570 1.560 1.570 1.570 1.610 512,000 810,280 1.5826 0.424 0.421 0.424 0.424 0.434 1,898,040 0.4269 1.29%
2008-01-10 0 1.550 1.550 1.580 1.550 1.580 116,000 180,640 1.5572 0.418 0.418 0.426 0.418 0.426 430,025 0.4201 3.33%
2008-01-09 0 1.500 1.500 1.520 1.500 1.500 360,000 540,000 1.5000 0.405 0.405 0.410 0.405 0.405 1,334,559 0.4046 -0.66%
2008-01-08 0 1.510 1.500 1.520 1.510 1.520 440,000 666,960 1.5158 0.407 0.405 0.410 0.407 0.410 1,631,128 0.4089 0.00%
2008-01-07 0 1.510 1.510 1.520 1.500 1.560 1,826,261 2,763,269 1.5131 0.407 0.407 0.410 0.405 0.421 6,770,149 0.4082 -3.21%
2008-01-04 0 1.560 1.560 1.600 1.550 1.600 1,528,000 2,396,680 1.5685 0.421 0.421 0.432 0.418 0.432 5,664,463 0.4231 0.65%
2008-01-03 0 1.550 1.530 1.550 1.560 1.580 220,000 344,800 1.5673 0.418 0.413 0.418 0.421 0.426 815,564 0.4228 0.00%
2008-01-02 0 1.550 1.550 1.560 1.500 1.560 6,292,000 9,471,720 1.5054 0.418 0.418 0.421 0.405 0.421 23,325,132 0.4061 5.44%
2007-12-31 0 1.470 1.470 1.530 1.470 1.470 4,000 5,880 1.4700 0.397 0.397 0.413 0.397 0.397 14,828 0.3965 -2.65%
2007-12-28 0 1.510 1.520 1.540 1.480 1.530 816,000 1,233,960 1.5122 0.407 0.410 0.415 0.399 0.413 3,025,001 0.4079 0.67%
2007-12-27 0 1.500 1.480 1.550 1.450 1.520 1,096,000 1,635,160 1.4919 0.405 0.399 0.418 0.391 0.410 4,062,992 0.4025 0.00%
2007-12-24 0 1.500 1.500 1.540 1.500 1.560 140,000 210,640 1.5046 0.405 0.405 0.415 0.405 0.421 518,995 0.4059 0.67%
2007-12-21 0 1.490 1.490 1.500 1.450 1.500 704,000 1,038,080 1.4745 0.402 0.402 0.405 0.391 0.405 2,609,805 0.3978 2.76%
2007-12-20 0 1.450 1.440 1.460 1.450 1.500 296,000 431,360 1.4573 0.391 0.388 0.394 0.391 0.405 1,097,304 0.3931 0.00%
2007-12-19 0 1.450 1.440 1.490 1.450 1.500 192,000 280,760 1.4623 0.391 0.388 0.402 0.391 0.405 711,765 0.3945 0.00%
2007-12-18 0 1.450 1.440 1.470 1.410 1.500 1,672,000 2,422,240 1.4487 0.391 0.388 0.397 0.380 0.405 6,198,287 0.3908 0.69%
2007-12-17 0 1.440 1.440 1.450 1.410 1.440 840,000 1,201,560 1.4304 0.388 0.388 0.391 0.380 0.388 3,113,972 0.3859 2.13%
2007-12-14 0 1.410 1.400 1.410 1.410 1.450 840,000 1,197,040 1.4250 0.380 0.378 0.380 0.380 0.391 3,113,972 0.3844 -1.40%
2007-12-13 0 1.430 1.410 1.450 1.410 1.450 116,000 166,440 1.4348 0.386 0.380 0.391 0.380 0.391 430,025 0.3870 2.14%
2007-12-12 0 1.400 1.400 1.450 1.400 1.400 108,000 151,200 1.4000 0.378 0.378 0.391 0.378 0.378 400,368 0.3777 0.72%
2007-12-11 0 1.390 1.390 1.470 1.390 1.410 460,000 642,200 1.3961 0.375 0.375 0.397 0.375 0.380 1,705,270 0.3766 0.00%
2007-12-10 0 1.390 1.390 1.420 1.390 1.420 832,000 1,168,320 1.4042 0.375 0.375 0.383 0.375 0.383 3,084,315 0.3788 -1.42%
2007-12-07 0 1.410 1.400 1.440 1.400 1.470 552,000 782,120 1.4169 0.380 0.378 0.388 0.378 0.397 2,046,324 0.3822 -0.70%
2007-12-06 0 1.420 1.420 1.460 1.410 1.530 912,000 1,321,240 1.4487 0.383 0.383 0.394 0.380 0.413 3,380,884 0.3908 -5.33%
2007-12-05 0 1.500 1.490 1.500 1.500 1.510 212,000 318,600 1.5028 0.405 0.402 0.405 0.405 0.407 785,907 0.4054 -0.66%
2007-12-04 0 1.510 1.510 1.550 1.510 1.590 416,000 642,400 1.5442 0.407 0.407 0.418 0.407 0.429 1,542,157 0.4166 -5.03%
2007-12-03 0 1.590 1.530 1.590 1.500 1.590 1,440,000 2,201,040 1.5285 0.429 0.413 0.429 0.405 0.429 5,338,237 0.4123 6.00%
2007-11-30 0 1.500 1.470 1.550 1.450 1.500 144,000 212,680 1.4769 0.405 0.397 0.418 0.391 0.405 533,824 0.3984 0.00%
2007-11-29 0 1.500 1.500 1.540 1.450 1.550 616,000 919,320 1.4924 0.405 0.405 0.415 0.391 0.418 2,283,579 0.4026 0.00%
2007-11-28 0 1.500 1.500 1.550 1.450 1.450 116,000 168,200 1.4500 0.405 0.405 0.418 0.391 0.391 430,025 0.3911 0.00%
2007-11-27 0 1.500 1.500 1.560 1.500 1.560 88,000 132,680 1.5077 0.405 0.405 0.421 0.405 0.421 326,226 0.4067 -4.46%
2007-11-26 0 1.570 1.560 1.590 1.570 1.570 28,000 43,960 1.5700 0.424 0.421 0.429 0.424 0.424 103,799 0.4235 2.61%
2007-11-23 0 1.530 1.530 1.580 1.520 1.570 588,000 912,800 1.5524 0.413 0.413 0.426 0.410 0.424 2,179,780 0.4188 -4.38%
2007-11-22 0 1.600 1.590 1.600 1.530 1.610 1,772,000 2,821,000 1.5920 0.432 0.429 0.432 0.413 0.434 6,568,998 0.4294 -0.62%
2007-11-21 0 1.610 1.600 1.610 1.580 1.620 1,088,000 1,739,480 1.5988 0.434 0.432 0.434 0.426 0.437 4,033,335 0.4313 1.90%
2007-11-20 0 1.580 1.570 1.590 1.500 1.580 3,418,000 5,184,240 1.5167 0.426 0.424 0.429 0.405 0.426 12,670,900 0.4091 4.64%
2007-11-19 0 1.510 1.500 1.510 1.500 1.550 3,142,000 4,773,860 1.5194 0.407 0.405 0.407 0.405 0.418 11,647,738 0.4099 2.72%
2007-11-16 0 1.470 1.470 1.490 1.450 1.520 912,000 1,357,600 1.4886 0.397 0.397 0.402 0.391 0.410 3,380,884 0.4016 1.38%
2007-11-15 0 1.450 1.430 1.450 1.420 1.500 328,000 475,800 1.4506 0.391 0.386 0.391 0.383 0.405 1,215,932 0.3913 -1.36%
2007-11-14 0 1.470 1.460 1.470 1.320 1.600 1,592,000 2,428,760 1.5256 0.397 0.394 0.397 0.356 0.432 5,901,718 0.4115 11.36%
2007-11-13 0 1.320 1.310 1.360 1.290 1.450 548,000 735,280 1.3418 0.356 0.353 0.367 0.348 0.391 2,031,496 0.3619 -5.04%
2007-11-12 0 1.390 1.390 1.400 1.380 1.450 460,000 645,200 1.4026 0.375 0.375 0.378 0.372 0.391 1,705,270 0.3784 -2.80%
2007-11-09 0 1.430 1.420 1.430 1.420 1.510 1,736,000 2,517,000 1.4499 0.386 0.383 0.386 0.383 0.407 6,435,542 0.3911 -4.67%
2007-11-08 0 1.500 1.490 1.500 1.480 1.570 1,196,000 1,816,840 1.5191 0.405 0.402 0.405 0.399 0.424 4,433,703 0.4098 -1.32%
2007-11-07 0 1.520 1.520 1.530 1.500 1.580 2,620,000 4,016,680 1.5331 0.410 0.410 0.413 0.405 0.426 9,712,626 0.4136 -1.30%
2007-11-06 0 1.540 1.520 1.550 1.500 1.560 1,577,039 2,349,707 1.4899 0.415 0.410 0.418 0.405 0.421 5,846,256 0.4019 8.45%
2007-11-05 0 1.420 1.420 1.470 1.420 1.510 512,000 749,600 1.4641 0.383 0.383 0.397 0.383 0.407 1,898,040 0.3949 -5.33%
2007-11-02 0 1.500 1.490 1.500 1.480 1.520 1,380,000 2,078,520 1.5062 0.405 0.402 0.405 0.399 0.410 5,115,811 0.4063 -2.60%
2007-11-01 0 1.540 1.510 1.540 1.500 1.570 588,000 896,280 1.5243 0.415 0.407 0.415 0.405 0.424 2,179,780 0.4112 1.99%
2007-10-31 0 1.510 1.510 1.550 1.510 1.560 4,466,000 6,842,600 1.5322 0.407 0.407 0.418 0.407 0.421 16,555,950 0.4133 -1.31%
2007-10-30 0 1.530 1.530 1.550 1.490 1.540 1,316,000 1,977,240 1.5025 0.413 0.413 0.418 0.402 0.415 4,878,556 0.4053 0.00%
2007-10-29 0 1.530 1.530 1.600 1.530 1.640 1,492,000 2,323,640 1.5574 0.413 0.413 0.432 0.413 0.442 5,531,007 0.4201 -3.16%
2007-10-26 0 1.580 1.580 1.620 1.580 1.680 812,000 1,296,240 1.5964 0.426 0.426 0.437 0.426 0.453 3,010,173 0.4306 -1.25%
2007-10-25 0 1.600 1.570 1.610 1.540 1.660 2,524,000 4,009,280 1.5885 0.432 0.424 0.434 0.415 0.448 9,356,744 0.4285 2.56%
2007-10-24 0 1.560 1.560 1.600 1.550 1.800 6,008,000 9,923,680 1.6517 0.421 0.421 0.432 0.418 0.486 22,272,313 0.4456 -13.33%
2007-10-23 0 1.800 1.770 1.800 1.720 2.170 10,766,000 20,859,568 1.9375 0.486 0.477 0.486 0.464 0.585 39,910,739 0.5227 6.51%
2007-10-22 0 1.690 1.690 1.700 1.230 1.780 15,156,000 23,599,800 1.5571 0.456 0.456 0.459 0.332 0.480 56,184,949 0.4200 40.83%
2007-10-18 0 1.200 1.190 1.230 1.200 1.240 364,000 440,840 1.2111 0.324 0.321 0.332 0.324 0.334 1,349,388 0.3267 0.00%
2007-10-17 0 1.200 1.200 1.220 1.110 1.330 6,784,000 8,201,240 1.2089 0.324 0.324 0.329 0.299 0.359 25,149,030 0.3261 -3.23%
2007-10-16 0 1.240 1.240 1.260 1.140 1.330 6,120,000 7,424,600 1.2132 0.334 0.334 0.340 0.308 0.359 22,687,509 0.3273 4.20%
2007-10-15 0 1.190 1.180 1.200 1.140 1.420 5,584,000 6,731,280 1.2055 0.321 0.318 0.324 0.308 0.383 20,700,498 0.3252 -16.20%
2007-10-12 0 1.420 1.420 1.460 1.200 1.500 8,412,000 12,119,860 1.4408 0.383 0.383 0.394 0.324 0.405 31,184,204 0.3887 -5.33%
2007-10-11 0 1.500 1.480 1.520 1.480 1.560 568,000 857,280 1.5093 0.405 0.399 0.410 0.399 0.421 2,105,638 0.4071 -3.85%
2007-10-10 0 1.560 1.540 1.560 1.520 1.560 680,000 1,056,680 1.5539 0.421 0.415 0.421 0.410 0.421 2,520,834 0.4192 0.65%
2007-10-09 0 1.550 1.550 1.560 1.520 1.570 1,220,000 1,870,640 1.5333 0.418 0.418 0.421 0.410 0.424 4,522,673 0.4136 0.00%
2007-10-08 0 1.550 1.550 1.680 1.550 1.630 876,000 1,390,040 1.5868 0.418 0.418 0.453 0.418 0.440 3,247,428 0.4280 -3.13%
2007-10-05 0 1.600 1.560 1.680 1.560 1.600 434,000 688,520 1.5865 0.432 0.421 0.453 0.421 0.432 1,608,885 0.4279 0.00%
2007-10-04 0 1.600 1.600 1.680 1.540 1.620 2,160,000 3,475,040 1.6088 0.432 0.432 0.453 0.415 0.437 8,007,356 0.4340 -3.03%
2007-10-03 0 1.650 1.640 1.680 1.600 1.700 2,808,000 4,644,800 1.6541 0.445 0.442 0.453 0.432 0.459 10,409,563 0.4462 -1.79%
2007-10-02 0 1.680 1.650 1.710 1.680 1.690 3,584,000 6,045,040 1.6867 0.453 0.445 0.461 0.453 0.456 13,286,280 0.4550 -1.18%
2007-09-28 0 1.700 1.700 1.710 1.660 1.720 5,044,000 8,544,520 1.6940 0.459 0.459 0.461 0.448 0.464 18,698,659 0.4570 4.29%
2007-09-27 0 1.630 1.630 1.700 1.600 1.630 376,000 610,160 1.6228 0.440 0.440 0.459 0.432 0.440 1,393,873 0.4377 3.16%
2007-09-25 0 1.580 1.580 1.640 1.550 1.680 360,000 577,640 1.6046 0.426 0.426 0.442 0.418 0.453 1,334,559 0.4328 -5.95%
2007-09-24 0 1.680 1.650 1.680 1.650 1.750 228,000 386,680 1.6960 0.453 0.445 0.453 0.445 0.472 845,221 0.4575 -2.25%
2007-09-21 0 1.760 1.740 1.760 1.750 1.780 3,688,000 6,468,840 1.7540 0.464 0.458 0.464 0.461 0.469 14,000,350 0.4620 0.57%
2007-09-20 0 1.750 1.750 1.780 1.750 1.880 5,852,000 10,232,784 1.7486 0.461 0.461 0.469 0.461 0.495 22,215,306 0.4606 2.94%
2007-09-19 0 1.700 1.700 1.720 1.580 1.710 2,044,000 3,348,600 1.6383 0.448 0.448 0.453 0.416 0.450 7,759,413 0.4316 0.00%
2007-09-18 0 1.700 1.680 1.690 1.600 1.900 3,152,000 5,405,560 1.7150 0.448 0.443 0.445 0.421 0.501 11,965,592 0.4518 -15.00%
2007-09-17 0 2.000 1.960 2.000 2.000 2.080 412,000 833,920 2.0241 0.527 0.516 0.527 0.527 0.548 1,564,030 0.5332 -3.85%
2007-09-14 0 2.080 2.070 2.080 2.020 2.300 1,216,000 2,615,520 2.1509 0.548 0.545 0.548 0.532 0.606 4,616,168 0.5666 -6.73%
2007-09-13 0 2.230 2.190 2.230 2.160 2.580 820,000 1,829,080 2.2306 0.587 0.577 0.587 0.569 0.680 3,112,876 0.5876 -14.23%
2007-09-12 0 2.600 2.540 2.600 2.600 2.600 48,000 124,800 2.6000 0.685 0.669 0.685 0.685 0.685 182,217 0.6849 0.00%
2007-09-11 0 2.600 2.420 2.610 2.580 2.610 92,000 239,040 2.5983 0.685 0.637 0.688 0.680 0.688 349,250 0.6844 6.56%
2007-09-10 0 2.440 2.440 2.620 2.120 2.780 8,000 19,600 2.4500 0.643 0.643 0.690 0.558 0.732 30,370 0.6454 -6.15%
2007-09-07 0 2.600 2.500 2.600 2.600 2.600 44,000 114,400 2.6000 0.685 0.659 0.685 0.685 0.685 167,032 0.6849 0.00%
2007-09-06 0 2.600 1.610 2.600 - - 0 0 - 0.685 0.424 0.685 - - 0 - 0.00%
2007-09-05 0 2.600 2.550 2.600 2.580 2.600 376,000 976,960 2.5983 0.685 0.672 0.685 0.680 0.685 1,427,368 0.6844 0.00%
2007-09-04 0 2.600 1.500 2.600 2.580 2.600 1,444,000 3,752,880 2.5989 0.685 0.395 0.685 0.680 0.685 5,481,699 0.6846 0.00%
2007-09-03 0 2.600 2.500 2.600 2.580 2.600 252,000 654,920 2.5989 0.685 0.659 0.685 0.680 0.685 956,640 0.6846 0.00%
2007-08-31 0 2.600 2.500 2.600 2.590 2.620 392,000 1,019,040 2.5996 0.685 0.659 0.685 0.682 0.690 1,488,107 0.6848 0.00%
2007-08-30 0 2.600 2.500 2.600 2.560 2.600 452,000 1,169,840 2.5881 0.685 0.659 0.685 0.674 0.685 1,715,878 0.6818 4.00%
2007-08-29 0 2.500 2.430 2.600 - - 0 0 - 0.659 0.640 0.685 - - 0 - 0.00%
2007-08-28 0 2.500 2.500 2.600 2.500 2.700 3,192,000 8,612,180 2.6981 0.659 0.659 0.685 0.659 0.711 12,117,440 0.7107 -7.41%
2007-08-27 0 2.700 2.680 2.700 2.680 2.800 1,156,000 3,157,960 2.7318 0.711 0.706 0.711 0.706 0.738 4,388,396 0.7196 -3.57%
2007-08-24 0 2.800 2.700 2.800 2.800 2.800 176,000 492,800 2.8000 0.738 0.711 0.738 0.738 0.738 668,130 0.7376 0.00%
2007-08-23 0 2.800 2.660 2.800 2.800 2.800 88,000 246,400 2.8000 0.738 0.701 0.738 0.738 0.738 334,065 0.7376 -2.78%
2007-08-22 0 2.880 2.700 2.880 2.890 2.940 640,000 1,856,120 2.9002 0.759 0.711 0.759 0.761 0.774 2,429,562 0.7640 -0.69%
2007-08-21 0 2.900 2.700 2.900 2.530 3.000 224,000 605,280 2.7021 0.764 0.711 0.764 0.666 0.790 850,347 0.7118 11.54%
2007-08-20 0 2.600 2.430 2.600 2.210 2.600 148,000 354,600 2.3959 0.685 0.640 0.685 0.582 0.685 561,836 0.6311 16.59%
2007-08-17 0 2.230 2.060 2.350 2.200 2.580 948,000 2,186,320 2.3062 0.587 0.543 0.619 0.580 0.680 3,598,788 0.6075 -14.89%
2007-08-16 0 2.620 2.200 2.620 2.660 2.700 64,000 171,080 2.6731 0.690 0.580 0.690 0.701 0.711 242,956 0.7042 -8.07%
2007-08-15 0 2.850 2.700 2.850 2.750 2.850 2,328,000 6,632,400 2.8490 0.751 0.711 0.751 0.724 0.751 8,837,531 0.7505 0.00%
2007-08-14 0 2.850 2.850 3.000 2.850 2.850 48,000 136,800 2.8500 0.751 0.751 0.790 0.751 0.751 182,217 0.7508 0.00%
2007-08-13 0 2.850 1.610 2.850 - - 0 0 - 0.751 0.424 0.751 - - 0 - 0.00%
2007-08-10 0 2.850 - 3.250 - - 0 0 - 0.751 - 0.856 - - 0 - 0.00%
2007-08-09 0 2.850 2.800 3.470 2.850 2.850 96,000 273,600 2.8500 0.751 0.738 0.914 0.751 0.751 364,434 0.7508 2.52%
2007-08-08 0 2.780 2.780 2.800 2.770 2.800 184,000 512,440 2.7850 0.732 0.732 0.738 0.730 0.738 698,499 0.7336 -0.36%
2007-08-07 0 2.790 2.780 2.810 2.790 2.850 164,000 461,280 2.8127 0.735 0.732 0.740 0.735 0.751 622,575 0.7409 -2.11%
2007-08-06 0 2.850 2.620 2.900 2.850 3.000 100,000 294,000 2.9400 0.751 0.690 0.764 0.751 0.790 379,619 0.7745 -1.72%
2007-08-03 0 2.900 2.900 2.990 2.850 2.900 272,000 779,600 2.8662 0.764 0.764 0.788 0.751 0.764 1,032,564 0.7550 -4.92%
2007-08-02 0 3.050 2.910 3.100 3.050 3.100 476,000 1,473,680 3.0960 0.803 0.767 0.817 0.803 0.817 1,806,987 0.8155 -1.61%
2007-08-01 0 3.100 2.910 3.200 3.100 3.110 188,000 583,680 3.1047 0.817 0.767 0.843 0.817 0.819 713,684 0.8178 -0.96%
2007-07-31 0 3.130 3.130 3.250 3.120 3.200 600,000 1,943,040 3.2384 0.825 0.825 0.856 0.822 0.843 2,277,714 0.8531 -0.63%
2007-07-30 0 3.150 3.110 3.190 3.150 3.190 132,000 417,320 3.1615 0.830 0.819 0.840 0.830 0.840 501,097 0.8328 2.61%
2007-07-27 0 3.070 3.050 3.200 3.070 3.100 12,000 37,080 3.0900 0.809 0.803 0.843 0.809 0.817 45,554 0.8140 -6.97%
2007-07-26 0 3.300 3.030 3.500 3.300 3.550 164,000 565,000 3.4451 0.869 0.798 0.922 0.869 0.935 622,575 0.9075 -5.71%
2007-07-25 0 3.500 3.380 3.550 3.200 3.550 312,000 1,043,760 3.3454 0.922 0.890 0.935 0.843 0.935 1,184,411 0.8812 14.75%
2007-07-24 0 3.050 3.050 3.200 3.000 3.100 404,000 1,223,320 3.0280 0.803 0.803 0.843 0.790 0.817 1,533,661 0.7976 0.99%
2007-07-23 0 3.020 2.990 3.020 2.950 3.040 968,000 2,909,660 3.0058 0.796 0.788 0.796 0.777 0.801 3,674,712 0.7918 2.37%
2007-07-20 0 2.950 2.910 2.950 2.910 2.950 164,000 480,240 2.9283 0.777 0.767 0.777 0.767 0.777 622,575 0.7714 -1.34%
2007-07-19 0 2.990 2.920 2.990 2.910 2.990 44,000 130,680 2.9700 0.788 0.769 0.788 0.767 0.788 167,032 0.7824 0.00%
2007-07-18 0 2.990 2.850 2.990 2.990 2.990 4,000 11,960 2.9900 0.788 0.751 0.788 0.788 0.788 15,185 0.7876 -0.33%
2007-07-17 0 3.000 2.900 3.000 3.000 3.000 272,000 816,000 3.0000 0.790 0.764 0.790 0.790 0.790 1,032,564 0.7903 0.33%
2007-07-16 0 2.990 2.960 2.990 2.900 3.020 232,000 695,560 2.9981 0.788 0.780 0.788 0.764 0.796 880,716 0.7898 -1.97%
2007-07-13 0 3.050 2.930 3.050 2.800 3.100 272,000 809,560 2.9763 0.803 0.772 0.803 0.738 0.817 1,032,564 0.7840 3.39%
2007-07-12 0 2.950 2.620 2.990 2.790 3.000 76,000 225,520 2.9674 0.777 0.690 0.788 0.735 0.790 288,510 0.7817 -1.34%
2007-07-11 0 2.990 2.990 3.000 2.950 3.000 1,976,000 5,903,640 2.9877 0.788 0.788 0.790 0.777 0.790 7,501,272 0.7870 0.34%
2007-07-10 0 2.980 2.960 2.980 2.980 2.980 834,000 2,485,160 2.9798 0.785 0.780 0.785 0.785 0.785 3,166,023 0.7849 0.00%
2007-07-09 0 2.980 2.980 3.050 2.980 3.000 232,000 692,520 2.9850 0.785 0.785 0.803 0.785 0.790 880,716 0.7863 -0.67%
2007-07-06 0 3.000 2.980 3.030 2.980 3.000 380,000 1,136,560 2.9909 0.790 0.785 0.798 0.785 0.790 1,442,552 0.7879 0.67%
2007-07-05 0 2.980 2.980 3.050 2.960 3.000 468,000 1,392,480 2.9754 0.785 0.785 0.803 0.780 0.790 1,776,617 0.7838 -0.67%
2007-07-04 0 3.000 2.980 3.050 2.980 3.050 7,820,000 23,460,840 3.0001 0.790 0.785 0.803 0.785 0.803 29,686,209 0.7903 0.00%
2007-07-03 0 3.000 2.980 3.020 2.980 3.000 300,000 894,400 2.9813 0.790 0.785 0.796 0.785 0.790 1,138,857 0.7853 0.00%
2007-06-29 0 3.000 2.990 3.030 2.980 3.010 20,000 59,920 2.9960 0.790 0.788 0.798 0.785 0.793 75,924 0.7892 0.67%
2007-06-28 0 2.980 2.980 3.100 2.980 3.020 64,000 191,600 2.9938 0.785 0.785 0.817 0.785 0.796 242,956 0.7886 -0.67%
2007-06-27 0 3.000 2.980 3.020 2.980 3.000 92,000 275,000 2.9891 0.790 0.785 0.796 0.785 0.790 349,250 0.7874 0.00%
2007-06-26 0 3.000 3.000 3.020 2.980 3.000 130,000 388,720 2.9902 0.790 0.790 0.796 0.785 0.790 493,505 0.7877 0.67%
2007-06-25 0 2.980 2.980 3.100 2.970 3.000 364,000 1,088,080 2.9892 0.785 0.785 0.817 0.782 0.790 1,381,813 0.7874 0.00%
2007-06-22 0 2.980 2.950 3.000 2.980 3.000 1,012,000 3,032,560 2.9966 0.785 0.777 0.790 0.785 0.790 3,841,745 0.7894 -0.67%
2007-06-21 0 3.000 2.960 3.010 2.960 3.000 120,000 355,760 2.9647 0.790 0.780 0.793 0.780 0.790 455,543 0.7810 0.33%
2007-06-20 0 2.990 2.990 3.050 2.990 3.050 16,000 48,560 3.0350 0.788 0.788 0.803 0.788 0.803 60,739 0.7995 0.00%
2007-06-18 0 2.990 2.900 2.990 2.990 3.000 80,000 239,520 2.9940 0.788 0.764 0.788 0.788 0.790 303,695 0.7887 -0.66%
2007-06-15 0 3.010 3.000 3.150 3.000 3.100 60,000 182,520 3.0420 0.793 0.790 0.830 0.790 0.817 227,771 0.8013 -2.90%
2007-06-14 0 3.100 3.100 3.200 3.000 3.000 12,000 36,000 3.0000 0.817 0.817 0.843 0.790 0.790 45,554 0.7903 -3.13%
2007-06-13 0 3.200 3.050 3.200 3.150 3.200 52,000 165,560 3.1838 0.843 0.803 0.843 0.830 0.843 197,402 0.8387 0.00%
2007-06-12 0 3.200 3.010 3.200 3.010 3.200 176,000 542,000 3.0795 0.843 0.793 0.843 0.793 0.843 668,130 0.8112 6.31%
2007-06-11 0 3.010 3.010 3.100 3.000 3.020 10,308,000 30,925,640 3.0002 0.793 0.793 0.817 0.790 0.796 39,131,131 0.7903 -0.33%
2007-06-08 0 3.020 3.020 3.040 3.000 3.020 84,000 252,760 3.0090 0.796 0.796 0.801 0.790 0.796 318,880 0.7926 0.00%
2007-06-07 0 3.020 3.010 3.050 3.000 3.020 300,000 900,240 3.0008 0.796 0.793 0.803 0.790 0.796 1,138,857 0.7905 0.00%
2007-06-06 0 3.020 3.020 3.100 3.010 3.080 928,000 2,795,200 3.0121 0.796 0.796 0.817 0.793 0.811 3,522,865 0.7934 -2.58%
2007-06-05 0 3.100 3.000 3.010 3.010 3.100 1,196,000 3,631,720 3.0366 0.817 0.790 0.793 0.793 0.817 4,540,244 0.7999 -3.13%
2007-06-04 0 3.200 3.200 3.250 3.190 3.200 432,000 1,382,280 3.1997 0.843 0.843 0.856 0.840 0.843 1,639,954 0.8429 0.00%
2007-06-01 0 3.200 3.200 3.210 3.200 3.210 4,004,000 12,814,120 3.2003 0.843 0.843 0.846 0.843 0.846 15,199,946 0.8430 0.00%
2007-05-31 0 3.200 3.160 3.210 2.950 3.220 1,024,000 3,196,360 3.1214 0.843 0.832 0.846 0.777 0.848 3,887,299 0.8223 5.96%
2007-05-30 0 3.020 2.990 3.020 2.950 3.060 148,000 444,320 3.0022 0.796 0.788 0.796 0.777 0.806 561,836 0.7908 1.00%
2007-05-29 0 2.990 2.960 3.000 2.940 3.000 414,000 1,219,400 2.9454 0.788 0.780 0.790 0.774 0.790 1,571,623 0.7759 -0.33%
2007-05-28 0 3.000 3.000 3.020 2.900 3.040 4,456,000 13,380,320 3.0028 0.790 0.790 0.796 0.764 0.801 16,915,824 0.7910 0.00%
2007-05-25 0 3.000 3.000 3.060 2.950 3.060 2,868,000 8,619,920 3.0056 0.790 0.790 0.806 0.777 0.806 10,887,474 0.7917 0.00%
2007-05-23 0 3.000 3.000 3.010 2.980 3.100 6,664,000 20,121,720 3.0195 0.790 0.790 0.793 0.785 0.817 25,297,813 0.7954 0.33%
2007-05-22 0 2.990 2.960 3.000 2.860 3.000 1,740,000 5,028,640 2.8900 0.788 0.780 0.790 0.753 0.790 6,605,371 0.7613 3.82%
2007-05-21 0 2.880 2.880 2.900 2.700 2.920 1,052,000 2,972,960 2.8260 0.759 0.759 0.764 0.711 0.769 3,993,592 0.7444 6.67%
2007-05-18 0 2.700 2.700 2.730 2.440 2.870 7,100,000 19,260,200 2.7127 0.711 0.711 0.719 0.643 0.756 26,952,952 0.7146 11.11%
2007-05-17 0 2.430 2.430 2.500 2.410 2.500 3,548,000 8,867,320 2.4992 0.640 0.640 0.659 0.635 0.659 13,468,883 0.6584 1.29%
2007-05-16 0 2.440 2.420 2.450 2.400 2.540 556,000 1,356,000 2.4388 0.632 0.627 0.635 0.622 0.658 2,146,647 0.6317 -0.41%
2007-05-15 0 2.450 2.420 2.500 2.450 2.600 3,508,000 8,764,080 2.4983 0.635 0.627 0.648 0.635 0.673 13,543,953 0.6471 1.24%
2007-05-14 0 2.420 2.420 2.440 2.400 2.420 852,000 2,047,320 2.4030 0.627 0.627 0.632 0.622 0.627 3,289,466 0.6224 1.26%
2007-05-11 0 2.390 2.390 2.410 2.380 2.440 2,004,000 4,802,520 2.3965 0.619 0.619 0.624 0.616 0.632 7,737,195 0.6207 -0.42%
2007-05-10 0 2.400 2.400 2.420 2.400 2.410 388,000 931,880 2.4018 0.622 0.622 0.627 0.622 0.624 1,498,020 0.6221 0.00%
2007-05-09 0 2.400 2.400 2.410 2.390 2.410 1,312,000 3,146,920 2.3986 0.622 0.622 0.624 0.619 0.624 5,065,469 0.6212 0.00%
2007-05-08 0 2.400 2.400 2.430 2.390 2.420 728,000 1,750,320 2.4043 0.622 0.622 0.629 0.619 0.627 2,810,718 0.6227 -0.83%
2007-05-07 0 2.420 2.420 2.450 2.420 2.420 251,000 607,210 2.4192 0.627 0.627 0.635 0.627 0.627 969,080 0.6266 0.00%
2007-05-04 0 2.420 2.410 2.460 2.420 2.420 16,000 38,720 2.4200 0.627 0.624 0.637 0.627 0.627 61,774 0.6268 -2.02%
2007-05-03 0 2.470 2.420 2.480 2.430 2.480 96,000 236,120 2.4596 0.640 0.627 0.642 0.629 0.642 370,644 0.6371 2.92%
2007-05-02 0 2.400 2.400 2.410 2.400 2.420 888,000 2,131,440 2.4003 0.622 0.622 0.624 0.622 0.627 3,428,458 0.6217 0.00%
2007-04-30 0 2.400 2.400 2.420 2.350 2.420 1,368,000 3,261,520 2.3842 0.622 0.622 0.627 0.609 0.627 5,281,678 0.6175 2.13%
2007-04-27 0 2.350 2.350 2.390 2.350 2.400 4,652,000 11,010,600 2.3669 0.609 0.609 0.619 0.609 0.622 17,960,795 0.6130 -0.84%
2007-04-26 0 2.370 2.320 2.390 2.350 2.400 1,718,000 4,098,640 2.3857 0.614 0.601 0.619 0.609 0.622 6,632,985 0.6179 -0.42%
2007-04-25 0 2.380 2.360 2.380 2.350 2.450 312,000 741,360 2.3762 0.616 0.611 0.616 0.609 0.635 1,204,593 0.6154 -2.06%
2007-04-24 0 2.430 2.420 2.430 2.400 2.550 228,000 558,280 2.4486 0.629 0.627 0.629 0.622 0.660 880,280 0.6342 1.25%
2007-04-23 0 2.400 2.380 2.400 2.370 2.400 1,464,000 3,497,560 2.3890 0.622 0.616 0.622 0.614 0.622 5,652,322 0.6188 0.00%
2007-04-20 0 2.400 2.400 2.450 2.400 2.450 444,000 1,070,520 2.4111 0.622 0.622 0.635 0.622 0.635 1,714,229 0.6245 1.69%
2007-04-19 0 2.360 2.360 2.390 2.320 2.400 1,680,000 3,966,080 2.3608 0.611 0.611 0.619 0.601 0.622 6,486,271 0.6115 -3.67%
2007-04-18 0 2.450 2.450 2.460 2.400 2.460 1,670,000 4,047,880 2.4239 0.635 0.635 0.637 0.622 0.637 6,447,663 0.6278 0.82%
2007-04-17 0 2.430 2.400 2.430 2.320 2.430 732,000 1,742,480 2.3804 0.629 0.622 0.629 0.601 0.629 2,826,161 0.6166 2.53%
2007-04-16 0 2.370 2.330 2.370 2.310 2.400 304,000 709,480 2.3338 0.614 0.603 0.614 0.598 0.622 1,173,706 0.6045 3.49%
2007-04-13 0 2.290 2.290 2.360 2.280 2.370 540,000 1,248,880 2.3127 0.593 0.593 0.611 0.591 0.614 2,084,873 0.5990 -3.78%
2007-04-12 0 2.380 2.370 2.380 2.360 2.400 324,000 772,640 2.3847 0.616 0.614 0.616 0.611 0.622 1,250,924 0.6177 0.42%
2007-04-11 0 2.370 2.370 2.380 2.300 2.370 804,000 1,878,640 2.3366 0.614 0.614 0.616 0.596 0.614 3,104,144 0.6052 3.95%
2007-04-10 0 2.280 2.280 2.300 2.280 2.300 208,000 475,280 2.2850 0.591 0.591 0.596 0.591 0.596 803,062 0.5918 -0.87%
2007-04-04 0 2.300 2.300 2.360 2.250 2.360 632,000 1,450,280 2.2947 0.596 0.596 0.611 0.583 0.611 2,440,074 0.5944 3.14%
2007-04-03 0 2.230 2.150 2.230 2.200 2.230 184,000 409,720 2.2267 0.578 0.557 0.578 0.570 0.578 710,401 0.5767 0.00%
2007-04-02 0 2.230 2.230 2.340 2.210 2.300 1,776,000 4,024,820 2.2662 0.578 0.578 0.606 0.572 0.596 6,856,916 0.5870 1.36%
2007-03-30 0 2.200 2.200 2.240 2.200 2.250 208,000 458,200 2.2029 0.570 0.570 0.580 0.570 0.583 803,062 0.5706 -1.79%
2007-03-29 0 2.240 2.240 2.280 2.200 2.250 228,000 508,760 2.2314 0.580 0.580 0.591 0.570 0.583 880,280 0.5780 -0.44%
2007-03-28 0 2.250 2.210 2.250 2.250 2.280 8,000 18,120 2.2650 0.583 0.572 0.583 0.583 0.591 30,887 0.5867 -1.32%
2007-03-27 0 2.280 2.200 2.280 2.200 2.280 402,000 893,840 2.2235 0.591 0.570 0.591 0.570 0.591 1,552,072 0.5759 3.64%
2007-03-26 0 2.200 2.200 2.300 2.110 2.210 116,000 254,960 2.1979 0.570 0.570 0.596 0.547 0.572 447,862 0.5693 -3.93%
2007-03-23 0 2.290 2.240 2.290 2.100 2.300 528,000 1,171,760 2.2192 0.593 0.580 0.593 0.544 0.596 2,038,542 0.5748 8.02%
2007-03-22 0 2.120 2.120 2.150 2.100 2.120 248,000 521,560 2.1031 0.549 0.549 0.557 0.544 0.549 957,497 0.5447 1.92%
2007-03-21 0 2.080 2.080 2.110 2.080 2.080 32,000 66,560 2.0800 0.539 0.539 0.547 0.539 0.539 123,548 0.5387 -0.95%
2007-03-20 0 2.100 2.100 2.150 2.100 2.110 20,000 42,040 2.1020 0.544 0.544 0.557 0.544 0.547 77,218 0.5444 -4.11%
2007-03-19 0 2.190 2.110 2.190 2.090 2.190 96,000 201,160 2.0954 0.567 0.547 0.567 0.541 0.567 370,644 0.5427 -1.79%
2007-03-16 0 2.230 2.110 2.230 2.230 2.230 4,000 8,920 2.2300 0.578 0.547 0.578 0.578 0.578 15,444 0.5776 -1.76%
2007-03-15 0 2.270 2.270 2.280 2.120 2.180 24,000 51,760 2.1567 0.588 0.588 0.591 0.549 0.565 92,661 0.5586 7.58%
2007-03-14 0 2.110 2.110 2.150 2.080 2.110 424,000 884,560 2.0862 0.547 0.547 0.557 0.539 0.547 1,637,011 0.5404 -3.21%
2007-03-13 0 2.180 2.180 2.190 2.100 2.160 284,000 608,720 2.1434 0.565 0.565 0.567 0.544 0.559 1,096,489 0.5552 1.40%
2007-03-12 0 2.150 2.100 2.150 2.090 2.270 200,000 430,960 2.1548 0.557 0.544 0.557 0.541 0.588 772,175 0.5581 0.47%
2007-03-09 0 2.140 2.080 2.140 2.050 2.140 572,000 1,188,680 2.0781 0.554 0.539 0.554 0.531 0.554 2,208,421 0.5382 4.39%
2007-03-08 0 2.050 2.020 2.050 2.000 2.050 640,000 1,303,200 2.0363 0.531 0.523 0.531 0.518 0.531 2,470,961 0.5274 2.50%
2007-03-07 0 2.000 2.000 2.070 2.000 2.100 244,000 493,520 2.0226 0.518 0.518 0.536 0.518 0.544 942,054 0.5239 0.50%
2007-03-06 0 1.990 1.980 2.000 1.990 2.030 1,052,000 2,105,280 2.0012 0.515 0.513 0.518 0.515 0.526 4,061,641 0.5183 3.11%
2007-03-05 0 1.930 1.930 1.970 1.830 2.050 1,100,000 2,076,760 1.8880 0.500 0.500 0.510 0.474 0.531 4,246,963 0.4890 -7.21%
2007-03-02 0 2.080 2.050 2.080 2.050 2.260 1,008,000 2,159,560 2.1424 0.539 0.531 0.539 0.531 0.585 3,891,763 0.5549 -4.59%
2007-03-01 0 2.180 2.180 2.220 2.120 2.200 244,000 530,600 2.1746 0.565 0.565 0.575 0.549 0.570 942,054 0.5632 2.83%
2007-02-28 0 2.120 2.120 2.150 2.020 2.150 1,396,000 2,951,760 2.1144 0.549 0.549 0.557 0.523 0.557 5,389,783 0.5477 -2.75%
2007-02-27 0 2.180 2.180 2.220 2.030 2.310 2,256,000 4,863,080 2.1556 0.565 0.565 0.575 0.526 0.598 8,710,136 0.5583 -4.39%
2007-02-26 0 2.280 2.270 2.300 2.260 2.330 244,000 561,520 2.3013 0.591 0.588 0.596 0.585 0.603 942,054 0.5961 0.00%
2007-02-23 0 2.280 2.280 2.330 2.250 2.340 156,000 356,480 2.2851 0.591 0.591 0.603 0.583 0.606 602,297 0.5919 -4.20%
2007-02-22 0 2.380 2.350 2.380 2.250 2.450 1,084,000 2,527,920 2.3320 0.616 0.609 0.616 0.583 0.635 4,185,189 0.6040 -2.86%
2007-02-21 0 2.450 2.380 2.480 2.350 2.540 244,000 581,840 2.3846 0.635 0.616 0.642 0.609 0.658 942,054 0.6176 2.94%
2007-02-16 0 2.380 2.330 2.400 2.260 2.400 428,000 1,009,640 2.3590 0.616 0.603 0.622 0.585 0.622 1,652,455 0.6110 0.42%
2007-02-15 0 2.370 2.320 2.370 2.220 2.370 288,000 652,480 2.2656 0.614 0.601 0.614 0.575 0.614 1,111,932 0.5868 -2.47%
2007-02-14 0 2.430 2.390 2.430 2.350 2.430 120,000 285,400 2.3783 0.629 0.619 0.629 0.609 0.629 463,305 0.6160 2.53%
2007-02-13 0 2.370 2.370 2.380 2.260 2.430 752,000 1,757,560 2.3372 0.614 0.614 0.616 0.585 0.629 2,903,379 0.6053 -2.47%
2007-02-12 0 2.430 2.420 2.430 2.400 2.450 396,000 960,800 2.4263 0.629 0.627 0.629 0.622 0.635 1,528,907 0.6284 -2.80%
2007-02-09 0 2.500 2.500 2.530 2.460 2.600 3,372,000 8,454,960 2.5074 0.648 0.648 0.655 0.637 0.673 13,018,873 0.6494 -3.85%
2007-02-08 0 2.600 2.600 2.620 2.150 2.640 9,516,000 23,514,920 2.4711 0.673 0.673 0.679 0.557 0.684 36,740,095 0.6400 23.22%
2007-02-07 0 2.110 2.110 2.120 1.850 2.110 10,160,000 19,870,680 1.9558 0.547 0.547 0.549 0.479 0.547 39,226,499 0.5066 14.05%
2007-02-06 0 1.850 1.860 1.880 1.760 1.880 1,364,000 2,468,920 1.8101 0.479 0.482 0.487 0.456 0.487 5,266,235 0.4688 6.32%
2007-02-05 0 1.740 1.740 1.750 1.740 1.760 212,000 372,280 1.7560 0.451 0.451 0.453 0.451 0.456 818,506 0.4548 -1.69%
2007-02-02 0 1.770 1.770 1.800 1.770 1.820 160,000 286,280 1.7893 0.458 0.458 0.466 0.458 0.471 617,740 0.4634 -1.12%
2007-02-01 0 1.790 1.790 1.820 1.760 1.800 464,000 826,320 1.7809 0.464 0.464 0.471 0.456 0.466 1,791,446 0.4613 1.13%
2007-01-31 0 1.770 1.770 1.790 1.770 1.830 608,000 1,083,880 1.7827 0.458 0.458 0.464 0.458 0.474 2,347,413 0.4617 -2.75%
2007-01-30 0 1.820 1.820 1.850 1.810 1.850 128,000 233,840 1.8269 0.471 0.471 0.479 0.469 0.479 494,192 0.4732 -1.62%
2007-01-29 0 1.850 1.810 1.860 1.790 1.860 352,000 638,240 1.8132 0.479 0.469 0.482 0.464 0.482 1,359,028 0.4696 3.35%
2007-01-26 0 1.790 1.790 1.810 1.750 1.820 572,000 1,016,320 1.7768 0.464 0.464 0.469 0.453 0.471 2,208,421 0.4602 1.13%
2007-01-25 0 1.770 1.780 1.790 1.770 1.880 562,000 1,017,400 1.8103 0.458 0.461 0.464 0.458 0.487 2,169,812 0.4689 -3.80%
2007-01-24 0 1.840 1.840 1.890 1.840 1.890 1,019,000 1,903,600 1.8681 0.477 0.477 0.490 0.477 0.490 3,934,233 0.4839 -0.54%
2007-01-23 0 1.850 1.850 1.870 1.830 1.960 1,932,000 3,643,120 1.8857 0.479 0.479 0.484 0.474 0.508 7,459,212 0.4884 -2.12%
2007-01-22 0 1.890 1.890 1.900 1.820 1.950 2,224,000 4,247,320 1.9098 0.490 0.490 0.492 0.471 0.505 8,586,588 0.4946 5.00%
2007-01-19 0 1.800 1.780 1.800 1.680 1.820 1,710,000 3,034,760 1.7747 0.466 0.461 0.466 0.435 0.471 6,602,098 0.4597 8.43%
2007-01-18 0 1.660 1.660 1.680 1.650 1.740 6,296,000 10,623,400 1.6873 0.430 0.430 0.435 0.427 0.451 24,308,075 0.4370 -3.49%
2007-01-17 0 1.720 1.720 1.740 1.720 1.760 812,000 1,412,800 1.7399 0.445 0.445 0.451 0.445 0.456 3,135,031 0.4506 -3.37%
2007-01-16 0 1.780 1.750 1.780 1.750 1.800 1,292,000 2,279,640 1.7644 0.461 0.453 0.461 0.453 0.466 4,988,252 0.4570 -0.56%
2007-01-15 0 1.790 1.790 1.800 1.770 1.820 1,176,000 2,114,840 1.7983 0.464 0.464 0.466 0.458 0.471 4,540,390 0.4658 -1.65%
2007-01-12 0 1.820 1.800 1.820 1.740 1.840 552,000 994,080 1.8009 0.471 0.466 0.471 0.451 0.477 2,131,203 0.4664 1.68%
2007-01-11 0 1.790 1.760 1.820 1.790 1.840 552,000 999,920 1.8114 0.464 0.456 0.471 0.464 0.477 2,131,203 0.4692 -0.56%
2007-01-10 0 1.800 1.790 1.820 1.730 1.840 224,000 402,760 1.7980 0.466 0.464 0.471 0.448 0.477 864,836 0.4657 -2.17%
2007-01-09 0 1.840 1.830 1.850 1.750 1.840 664,000 1,192,080 1.7953 0.477 0.474 0.479 0.453 0.477 2,563,622 0.4650 0.55%
2007-01-08 0 1.830 1.800 1.830 1.700 1.840 668,000 1,196,800 1.7916 0.474 0.466 0.474 0.440 0.477 2,579,065 0.4640 -2.14%
2007-01-05 0 1.870 1.860 1.880 1.850 1.900 1,884,000 3,551,480 1.8851 0.484 0.482 0.487 0.479 0.492 7,273,890 0.4883 -1.58%
2007-01-04 0 1.900 1.810 1.900 1.860 1.980 5,316,000 10,315,404 1.9404 0.492 0.469 0.492 0.482 0.513 20,524,416 0.5026 -3.06%
2007-01-03 0 1.960 1.960 1.970 1.910 1.990 1,872,000 3,661,160 1.9557 0.508 0.508 0.510 0.495 0.515 7,227,560 0.5066 2.62%
2007-01-02 0 1.910 1.900 1.920 1.820 1.920 4,504,000 8,276,812 1.8377 0.495 0.492 0.497 0.471 0.497 17,389,385 0.4760 3.24%
2006-12-29 0 1.850 1.830 1.850 1.760 1.870 3,252,000 5,930,640 1.8237 0.479 0.474 0.479 0.456 0.484 12,555,568 0.4724 2.21%
2006-12-28 0 1.810 1.810 1.820 1.620 1.830 22,684,000 38,719,040 1.7069 0.469 0.469 0.471 0.420 0.474 87,580,109 0.4421 -2.16%
2006-12-27 0 1.850 1.850 1.860 1.810 1.900 2,828,000 5,216,000 1.8444 0.479 0.479 0.482 0.469 0.492 10,918,557 0.4777 0.00%
2006-12-22 0 1.850 1.820 1.850 1.800 1.920 1,064,000 1,970,120 1.8516 0.479 0.471 0.479 0.466 0.497 4,107,972 0.4796 -1.60%
2006-12-21 0 1.880 1.860 1.880 1.820 1.940 12,936,000 24,503,240 1.8942 0.487 0.482 0.487 0.471 0.502 49,944,290 0.4906 0.53%
2006-12-20 0 1.870 1.870 1.890 1.850 2.080 5,936,000 11,788,000 1.9858 0.484 0.484 0.490 0.479 0.539 22,918,159 0.5144 -10.10%
2006-12-19 0 2.080 2.080 2.090 2.060 2.150 9,688,000 20,360,520 2.1016 0.539 0.539 0.541 0.534 0.557 37,404,166 0.5443 -4.15%
2006-12-18 0 2.170 2.170 2.180 2.060 2.260 7,956,000 17,243,280 2.1673 0.562 0.562 0.565 0.534 0.585 30,717,129 0.5614 1.88%
2006-12-15 0 2.130 2.150 2.170 1.850 2.200 32,796,000 66,840,320 2.0381 0.552 0.557 0.562 0.479 0.570 126,621,285 0.5279 -1.84%
2006-12-14 0 2.170 2.160 2.180 1.800 2.230 46,312,000 96,407,920 2.0817 0.562 0.559 0.565 0.466 0.578 178,804,884 0.5392 20.56%
2006-12-13 0 1.800 1.800 1.810 1.530 1.820 27,896,000 46,835,800 1.6789 0.466 0.466 0.469 0.396 0.471 107,702,994 0.4349 17.65%
2006-12-12 0 1.530 1.530 1.540 1.520 1.660 17,068,000 26,867,280 1.5741 0.396 0.396 0.399 0.394 0.430 65,897,430 0.4077 -7.83%
2006-12-11 0 1.660 1.650 1.660 1.490 1.700 55,848,000 89,807,560 1.6081 0.430 0.427 0.430 0.386 0.440 215,622,196 0.4165 1.84%
2006-12-08 0 1.630 1.630 1.640 1.370 1.670 221,558,000 331,217,860 1.4949 0.422 0.422 0.425 0.355 0.433 855,407,939 0.3872

Webb-site Database - Powered By Linux Group

Back to top