China Agri-Industries Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00606  2007-03-21  2020-03-09  2020-03-23
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
2020-03-20 1 - - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2020-03-19 1 - - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2020-03-18 1 - - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2020-03-17 1 - - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2020-03-16 1 - - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2020-03-13 1 - - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2020-03-12 1 - - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2020-03-11 1 - - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2020-03-10 1 - - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2020-03-09 0 4.250 4.250 4.270 4.250 4.270 81,974,878 348,740,930 4.2542 4.210 4.210 4.230 4.210 4.230 82,753,737 4.2142 -0.23%
2020-03-06 0 4.260 4.250 4.260 4.250 4.270 5,895,721 25,120,713 4.2608 4.220 4.210 4.220 4.210 4.230 5,951,737 4.2207 0.00%
2020-03-05 0 4.260 4.250 4.260 4.240 4.300 18,188,193 77,418,304 4.2565 4.220 4.210 4.220 4.200 4.260 18,361,002 4.2165 0.47%
2020-03-04 0 4.240 4.240 4.250 4.240 4.260 10,550,207 44,798,458 4.2462 4.200 4.200 4.210 4.200 4.220 10,650,446 4.2063 0.00%
2020-03-03 0 4.240 4.240 4.250 4.230 4.260 5,752,738 24,393,272 4.2403 4.200 4.200 4.210 4.190 4.220 5,807,396 4.2004 0.00%
2020-03-02 0 4.240 4.240 4.250 4.210 4.250 14,069,109 59,444,244 4.2252 4.200 4.200 4.210 4.170 4.210 14,202,782 4.1854 0.24%
2020-02-28 0 4.230 4.230 4.240 4.220 4.240 24,106,100 101,881,563 4.2264 4.190 4.190 4.200 4.180 4.200 24,335,137 4.1866 0.00%
2020-02-27 0 4.230 4.230 4.240 4.220 4.240 6,913,507 29,247,230 4.2304 4.190 4.190 4.200 4.180 4.200 6,979,194 4.1906 0.00%
2020-02-26 0 4.230 4.230 4.240 4.230 4.250 5,852,816 24,778,520 4.2336 4.190 4.190 4.200 4.190 4.210 5,908,425 4.1938 -0.24%
2020-02-25 0 4.240 4.230 4.240 4.230 4.250 6,641,642 28,147,080 4.2380 4.200 4.190 4.200 4.190 4.210 6,704,745 4.1981 0.24%
2020-02-24 0 4.230 4.230 4.240 4.230 4.240 8,466,960 35,863,183 4.2357 4.190 4.190 4.200 4.190 4.200 8,547,406 4.1958 0.00%
2020-02-21 0 4.230 4.230 4.240 4.230 4.240 6,004,348 25,427,297 4.2348 4.190 4.190 4.200 4.190 4.200 6,061,396 4.1950 0.00%
2020-02-20 0 4.230 4.230 4.240 4.230 4.240 4,881,604 20,666,403 4.2335 4.190 4.190 4.200 4.190 4.200 4,927,985 4.1937 -0.24%
2020-02-19 0 4.240 4.230 4.240 4.230 4.240 6,525,177 27,623,188 4.2333 4.200 4.190 4.200 4.190 4.200 6,587,174 4.1935 0.24%
2020-02-18 0 4.230 4.230 4.240 4.230 4.240 19,034,585 80,589,090 4.2338 4.190 4.190 4.200 4.190 4.200 19,215,436 4.1940 0.00%
2020-02-17 0 4.230 4.230 4.240 4.230 4.240 10,960,881 46,378,642 4.2313 4.190 4.190 4.200 4.190 4.200 11,065,022 4.1915 -0.24%
2020-02-14 0 4.240 4.230 4.240 4.220 4.250 33,386,635 141,158,114 4.2280 4.200 4.190 4.200 4.180 4.210 33,703,848 4.1882 0.47%
2020-02-13 0 4.220 4.220 4.230 4.220 4.230 42,096,503 177,795,316 4.2235 4.180 4.180 4.190 4.180 4.190 42,496,470 4.1838 0.00%
2020-02-12 0 4.220 4.220 4.230 4.220 4.230 6,465,553 27,308,638 4.2237 4.180 4.180 4.190 4.180 4.190 6,526,983 4.1840 -0.24%
2020-02-11 0 4.230 4.220 4.230 4.220 4.230 6,703,401 28,328,567 4.2260 4.190 4.180 4.190 4.180 4.190 6,767,091 4.1862 0.00%
2020-02-10 0 4.230 4.220 4.230 4.210 4.230 9,948,950 41,966,097 4.2181 4.190 4.180 4.190 4.170 4.190 10,043,477 4.1784 0.24%
2020-02-07 0 4.220 4.210 4.220 4.210 4.230 8,145,086 34,344,338 4.2166 4.180 4.170 4.180 4.170 4.190 8,222,474 4.1769 0.00%
2020-02-06 0 4.220 4.210 4.220 4.200 4.220 8,466,551 35,661,014 4.2120 4.180 4.170 4.180 4.160 4.180 8,546,993 4.1723 0.48%
2020-02-05 0 4.200 4.200 4.210 4.190 4.220 8,299,631 34,871,230 4.2015 4.160 4.160 4.170 4.151 4.180 8,378,487 4.1620 0.24%
2020-02-04 0 4.190 4.180 4.190 4.170 4.190 8,003,207 33,480,537 4.1834 4.151 4.141 4.151 4.131 4.151 8,079,247 4.1440 0.24%
2020-02-03 0 4.180 4.170 4.180 4.170 4.190 9,641,700 40,287,086 4.1784 4.141 4.131 4.141 4.131 4.151 9,733,308 4.1391 0.24%
2020-01-31 0 4.170 4.170 4.180 4.170 4.200 9,936,617 41,540,931 4.1806 4.131 4.131 4.141 4.131 4.160 10,031,027 4.1412 -0.48%
2020-01-30 0 4.190 4.180 4.190 4.180 4.200 11,928,889 49,986,595 4.1904 4.151 4.141 4.151 4.141 4.160 12,042,228 4.1509 0.00%
2020-01-29 0 4.190 4.180 4.190 4.170 4.200 9,799,272 41,020,083 4.1860 4.151 4.141 4.151 4.131 4.160 9,892,377 4.1466 0.00%
2020-01-24 0 4.190 4.180 4.190 4.180 4.190 2,161,611 9,050,714 4.1870 4.151 4.141 4.151 4.141 4.151 2,182,149 4.1476 0.00%
2020-01-23 0 4.190 4.180 4.190 4.180 4.190 6,692,948 28,006,477 4.1845 4.151 4.141 4.151 4.141 4.151 6,756,539 4.1451 0.24%
2020-01-22 0 4.180 4.180 4.190 4.150 4.190 53,638,269 223,677,451 4.1701 4.141 4.141 4.151 4.111 4.151 54,147,896 4.1309 0.24%
2020-01-21 0 4.170 4.170 4.180 4.160 4.180 3,908,919 16,282,203 4.1654 4.131 4.131 4.141 4.121 4.141 3,946,058 4.1262 0.24%
2020-01-20 0 4.160 4.160 4.170 4.150 4.180 8,664,277 36,028,275 4.1583 4.121 4.121 4.131 4.111 4.141 8,746,598 4.1191 0.00%
2020-01-17 0 4.160 4.150 4.160 4.150 4.160 6,769,133 28,137,175 4.1567 4.121 4.111 4.121 4.111 4.121 6,833,448 4.1176 0.24%
2020-01-16 0 4.150 4.140 4.150 4.140 4.150 19,863,145 82,325,398 4.1446 4.111 4.101 4.111 4.101 4.111 20,051,868 4.1056 0.24%
2020-01-15 0 4.140 4.130 4.140 4.130 4.150 8,435,548 34,901,360 4.1374 4.101 4.091 4.101 4.091 4.111 8,515,696 4.0985 0.00%
2020-01-14 0 4.140 4.130 4.140 4.130 4.150 19,655,356 81,378,238 4.1403 4.101 4.091 4.101 4.091 4.111 19,842,105 4.1013 -0.24%
2020-01-13 0 4.150 4.140 4.150 4.140 4.150 5,936,072 24,618,088 4.1472 4.111 4.101 4.111 4.101 4.111 5,992,472 4.1082 0.00%
2020-01-10 0 4.150 4.140 4.150 4.140 4.150 5,030,403 20,847,202 4.1442 4.111 4.101 4.111 4.101 4.111 5,078,198 4.1052 0.00%
2020-01-09 0 4.150 4.140 4.150 4.130 4.150 12,176,650 50,389,604 4.1382 4.111 4.101 4.111 4.091 4.111 12,292,343 4.0993 0.24%
2020-01-08 0 4.140 4.130 4.140 4.130 4.150 4,821,887 19,965,783 4.1407 4.101 4.091 4.101 4.091 4.111 4,867,701 4.1017 0.00%
2020-01-07 0 4.140 4.130 4.140 4.130 4.150 8,039,709 33,303,697 4.1424 4.101 4.091 4.101 4.091 4.111 8,116,096 4.1034 0.00%
2020-01-06 0 4.140 4.130 4.140 4.130 4.150 6,188,866 25,608,346 4.1378 4.101 4.091 4.101 4.091 4.111 6,247,668 4.0989 -0.24%
2020-01-03 0 4.150 4.140 4.150 4.130 4.150 7,334,951 30,355,378 4.1385 4.111 4.101 4.111 4.091 4.111 7,404,642 4.0995 0.24%
2020-01-02 0 4.140 4.130 4.140 4.130 4.150 10,383,429 42,947,130 4.1361 4.101 4.091 4.101 4.091 4.111 10,482,084 4.0972 0.24%
2019-12-31 0 4.130 4.130 4.140 4.130 4.140 1,751,698 7,236,117 4.1309 4.091 4.091 4.101 4.091 4.101 1,768,341 4.0920 -0.24%
2019-12-30 0 4.140 4.130 4.140 4.130 4.150 5,967,332 24,706,594 4.1403 4.101 4.091 4.101 4.091 4.111 6,024,029 4.1013 -0.24%
2019-12-27 0 4.150 4.140 4.150 4.130 4.150 20,032,313 82,826,141 4.1346 4.111 4.101 4.111 4.091 4.111 20,222,644 4.0957 0.24%
2019-12-24 0 4.140 4.140 4.150 4.140 4.150 6,365,300 26,383,005 4.1448 4.101 4.101 4.111 4.101 4.111 6,425,778 4.1058 -0.24%
2019-12-23 0 4.150 4.140 4.150 4.130 4.150 14,435,100 59,741,304 4.1386 4.111 4.101 4.111 4.091 4.111 14,572,251 4.0997 0.24%
2019-12-20 0 4.140 4.130 4.140 4.130 4.140 9,522,235 39,384,890 4.1361 4.101 4.091 4.101 4.091 4.101 9,612,708 4.0972 0.00%
2019-12-19 0 4.140 4.130 4.140 4.130 4.140 9,450,223 39,060,135 4.1333 4.101 4.091 4.101 4.091 4.101 9,540,011 4.0943 0.49%
2019-12-18 0 4.120 4.120 4.130 4.120 4.130 5,714,294 23,556,312 4.1223 4.081 4.081 4.091 4.081 4.091 5,768,587 4.0836 -0.24%
2019-12-17 0 4.130 4.120 4.130 4.120 4.140 18,738,500 77,367,775 4.1288 4.091 4.081 4.091 4.081 4.101 18,916,538 4.0900 0.24%
2019-12-16 0 4.120 4.120 4.130 4.120 4.140 12,594,307 52,004,852 4.1292 4.081 4.081 4.091 4.081 4.101 12,713,968 4.0904 -0.48%
2019-12-13 0 4.140 4.130 4.140 4.130 4.140 8,915,447 36,846,417 4.1329 4.101 4.091 4.101 4.091 4.101 9,000,154 4.0940 0.24%
2019-12-12 0 4.130 4.130 4.140 4.130 4.150 16,510,028 68,226,402 4.1324 4.091 4.091 4.101 4.091 4.111 16,666,893 4.0935 0.00%
2019-12-11 0 4.130 4.120 4.130 4.110 4.130 19,318,011 79,622,990 4.1217 4.091 4.081 4.091 4.071 4.091 19,501,555 4.0829 0.24%
2019-12-10 0 4.120 4.110 4.120 4.110 4.130 23,754,224 97,892,742 4.1211 4.081 4.071 4.081 4.071 4.091 23,979,917 4.0823 0.00%
2019-12-09 0 4.120 4.120 4.130 4.120 4.130 6,878,324 28,367,024 4.1241 4.081 4.081 4.091 4.081 4.091 6,943,676 4.0853 -0.24%
2019-12-06 0 4.130 4.120 4.130 4.120 4.140 19,428,254 80,193,833 4.1277 4.091 4.081 4.091 4.081 4.101 19,612,845 4.0888 0.00%
2019-12-05 0 4.130 4.120 4.130 4.110 4.130 18,003,657 74,204,515 4.1216 4.091 4.081 4.091 4.071 4.091 18,174,713 4.0828 0.24%
2019-12-04 0 4.120 4.110 4.120 4.110 4.120 23,338,190 96,034,271 4.1149 4.081 4.071 4.081 4.071 4.081 23,559,931 4.0762 0.24%
2019-12-03 0 4.110 4.100 4.110 4.100 4.120 33,482,183 137,495,443 4.1065 4.071 4.061 4.071 4.061 4.081 33,800,304 4.0679 0.24%
2019-12-02 0 4.100 4.090 4.100 4.090 4.110 41,851,293 171,432,023 4.0962 4.061 4.052 4.061 4.052 4.071 42,248,930 4.0577 -0.24%
2019-11-29 0 4.110 4.100 4.110 4.090 4.110 86,640,710 354,799,899 4.0951 4.071 4.061 4.071 4.052 4.071 87,463,900 4.0565 0.49%
2019-11-28 0 4.090 4.080 4.090 4.020 4.090 304,646,718 1,231,706,326 4.0431 4.052 4.042 4.052 3.982 4.052 307,541,224 4.0050 29.02%
2019-11-27 1 - - - - - 0 0 - 3.140 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 3.140 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 3.140 - - - - 0 - 0.00%
2019-11-22 0 3.170 3.160 3.170 3.100 3.240 18,591,700 58,757,654 3.1604 3.140 3.130 3.140 3.071 3.210 18,768,343 3.1307 -0.63%
2019-11-21 0 3.190 3.190 3.200 3.120 3.280 17,148,925 54,933,972 3.2033 3.160 3.160 3.170 3.091 3.249 17,311,860 3.1732 -0.93%
2019-11-20 0 3.220 3.210 3.220 3.100 3.250 27,186,609 86,967,092 3.1989 3.190 3.180 3.190 3.071 3.219 27,444,914 3.1688 4.89%
2019-11-19 0 3.070 3.060 3.070 3.010 3.070 7,717,235 23,515,707 3.0472 3.041 3.031 3.041 2.982 3.041 7,790,558 3.0185 1.66%
2019-11-18 0 3.020 3.010 3.020 2.940 3.030 10,670,201 31,994,046 2.9984 2.992 2.982 2.992 2.912 3.001 10,771,581 2.9702 1.68%
2019-11-15 0 2.970 2.960 2.970 2.940 2.980 7,173,000 21,244,020 2.9617 2.942 2.932 2.942 2.912 2.952 7,241,152 2.9338 1.37%
2019-11-14 0 2.930 2.920 2.930 2.830 2.950 8,237,294 23,993,035 2.9127 2.902 2.893 2.902 2.803 2.922 8,315,558 2.8853 0.34%
2019-11-13 0 2.920 2.910 2.920 2.800 3.010 18,032,698 52,937,789 2.9357 2.893 2.883 2.893 2.774 2.982 18,204,030 2.9080 0.34%
2019-11-12 0 2.910 2.900 2.910 2.750 2.920 13,260,802 37,937,475 2.8609 2.883 2.873 2.883 2.724 2.893 13,386,795 2.8339 5.43%
2019-11-11 0 2.760 2.750 2.760 2.740 2.840 6,111,200 16,972,034 2.7772 2.734 2.724 2.734 2.714 2.813 6,169,264 2.7511 -1.43%
2019-11-08 0 2.800 2.790 2.800 2.720 2.800 6,879,379 19,074,759 2.7727 2.774 2.764 2.774 2.694 2.774 6,944,741 2.7466 0.72%
2019-11-07 0 2.780 2.770 2.780 2.670 2.790 7,890,000 21,576,989 2.7347 2.754 2.744 2.754 2.645 2.764 7,964,964 2.7090 0.72%
2019-11-06 0 2.760 2.750 2.760 2.740 2.820 4,775,150 13,239,205 2.7725 2.734 2.724 2.734 2.714 2.793 4,820,520 2.7464 -1.43%
2019-11-05 0 2.800 2.790 2.800 2.590 2.800 12,763,172 35,129,642 2.7524 2.774 2.764 2.774 2.566 2.774 12,884,437 2.7265 6.46%
2019-11-04 0 2.630 2.620 2.630 2.530 2.650 1,432,207 3,726,610 2.6020 2.605 2.595 2.605 2.506 2.625 1,445,815 2.5775 3.14%
2019-11-01 0 2.550 2.540 2.550 2.520 2.570 2,189,300 5,589,828 2.5532 2.526 2.516 2.526 2.496 2.546 2,210,101 2.5292 -1.54%
2019-10-31 0 2.590 2.580 2.590 2.530 2.630 5,508,100 14,194,477 2.5770 2.566 2.556 2.566 2.506 2.605 5,560,433 2.5528 -0.77%
2019-10-30 0 2.610 2.600 2.610 2.580 2.650 1,700,284 4,430,998 2.6060 2.585 2.576 2.585 2.556 2.625 1,716,439 2.5815 -1.51%
2019-10-29 0 2.650 2.640 2.650 2.630 2.670 2,139,240 5,663,445 2.6474 2.625 2.615 2.625 2.605 2.645 2,159,565 2.6225 -0.75%
2019-10-28 0 2.670 2.650 2.670 2.610 2.700 1,662,300 4,442,646 2.6726 2.645 2.625 2.645 2.585 2.675 1,678,094 2.6474 0.38%
2019-10-25 0 2.660 2.650 2.660 2.610 2.680 1,722,800 4,578,569 2.6576 2.635 2.625 2.635 2.585 2.655 1,739,169 2.6326 1.14%
2019-10-24 0 2.630 2.620 2.630 2.600 2.650 1,458,620 3,823,318 2.6212 2.605 2.595 2.605 2.576 2.625 1,472,479 2.5965 -1.50%
2019-10-23 0 2.670 2.660 2.670 2.630 2.670 3,055,000 8,102,610 2.6522 2.645 2.635 2.645 2.605 2.645 3,084,026 2.6273 0.38%
2019-10-22 0 2.660 2.650 2.660 2.580 2.660 3,616,338 9,555,346 2.6423 2.635 2.625 2.635 2.556 2.635 3,650,698 2.6174 2.31%
2019-10-21 0 2.600 2.580 2.600 2.530 2.600 2,247,901 5,781,856 2.5721 2.576 2.556 2.576 2.506 2.576 2,269,259 2.5479 1.56%
2019-10-18 0 2.560 2.550 2.560 2.530 2.620 4,210,000 10,846,506 2.5764 2.536 2.526 2.536 2.506 2.595 4,250,000 2.5521 -1.54%
2019-10-17 0 2.600 2.590 2.600 2.570 2.610 1,563,601 4,047,774 2.5888 2.576 2.566 2.576 2.546 2.585 1,578,457 2.5644 0.00%
2019-10-16 0 2.600 2.590 2.600 2.530 2.620 2,415,000 6,255,720 2.5904 2.576 2.566 2.576 2.506 2.595 2,437,945 2.5660 0.39%
2019-10-15 0 2.590 2.580 2.590 2.560 2.640 2,177,241 5,644,928 2.5927 2.566 2.556 2.566 2.536 2.615 2,197,927 2.5683 -3.00%
2019-10-14 0 2.670 2.660 2.670 2.630 2.720 2,124,746 5,664,295 2.6659 2.645 2.635 2.645 2.605 2.694 2,144,934 2.6408 -0.74%
2019-10-11 0 2.690 2.680 2.690 2.630 2.690 6,500,672 17,397,788 2.6763 2.665 2.655 2.665 2.605 2.665 6,562,436 2.6511 1.89%
2019-10-10 0 2.640 2.640 2.660 2.590 2.670 6,498,622 17,190,601 2.6453 2.615 2.615 2.635 2.566 2.645 6,560,367 2.6204 1.54%
2019-10-09 0 2.600 2.600 2.610 2.560 2.610 8,649,567 22,369,257 2.5862 2.576 2.576 2.585 2.536 2.585 8,731,748 2.5618 0.39%
2019-10-08 0 2.590 2.590 2.600 2.520 2.600 12,846,262 33,181,614 2.5830 2.566 2.566 2.576 2.496 2.576 12,968,317 2.5587 0.00%
2019-10-04 0 2.590 2.580 2.590 2.540 2.590 4,452,417 11,460,623 2.5740 2.566 2.556 2.566 2.516 2.566 4,494,720 2.5498 1.17%
2019-10-03 0 2.560 2.560 2.570 2.520 2.600 2,524,756 6,466,115 2.5611 2.536 2.536 2.546 2.496 2.576 2,548,744 2.5370 -0.78%
2019-10-02 0 2.580 2.570 2.580 2.490 2.580 4,894,000 12,490,381 2.5522 2.556 2.546 2.556 2.467 2.556 4,940,499 2.5282 1.18%
2019-09-30 0 2.550 2.540 2.550 2.440 2.560 5,722,104 14,459,867 2.5270 2.526 2.516 2.526 2.417 2.536 5,776,471 2.5032 2.41%
2019-09-27 0 2.490 2.480 2.490 2.410 2.500 4,917,762 12,191,995 2.4792 2.467 2.457 2.467 2.387 2.476 4,964,487 2.4558 1.22%
2019-09-26 0 2.460 2.450 2.460 2.400 2.460 8,986,500 21,903,690 2.4374 2.437 2.427 2.437 2.377 2.437 9,071,882 2.4145 1.65%
2019-09-25 0 2.420 2.410 2.420 2.350 2.420 12,973,430 31,098,281 2.3971 2.397 2.387 2.397 2.328 2.397 13,096,693 2.3745 1.26%
2019-09-24 0 2.390 2.380 2.390 2.280 2.410 4,767,000 11,331,090 2.3770 2.368 2.358 2.368 2.259 2.387 4,812,292 2.3546 0.42%
2019-09-23 0 2.380 2.370 2.380 2.350 2.390 7,004,601 16,642,494 2.3759 2.358 2.348 2.358 2.328 2.368 7,071,153 2.3536 -0.42%
2019-09-20 0 2.390 2.390 2.410 2.340 2.410 9,916,000 23,709,010 2.3910 2.368 2.368 2.387 2.318 2.387 10,010,214 2.3685 0.84%
2019-09-19 0 2.370 2.370 2.380 2.300 2.380 6,618,300 15,493,548 2.3410 2.348 2.348 2.358 2.278 2.358 6,681,182 2.3190 2.16%
2019-09-18 0 2.320 2.300 2.320 2.260 2.320 5,275,200 12,084,704 2.2909 2.298 2.278 2.298 2.239 2.298 5,325,321 2.2693 0.87%
2019-09-17 0 2.300 2.290 2.300 2.260 2.300 2,160,034 4,932,051 2.2833 2.278 2.268 2.278 2.239 2.278 2,180,557 2.2618 0.00%
2019-09-16 0 2.300 2.300 2.310 2.280 2.310 2,609,592 5,985,227 2.2935 2.278 2.278 2.288 2.259 2.288 2,634,386 2.2720 0.88%
2019-09-13 0 2.280 2.270 2.280 2.250 2.330 903,000 2,052,890 2.2734 2.259 2.249 2.259 2.229 2.308 911,580 2.2520 -0.44%
2019-09-12 0 2.290 2.280 2.290 2.240 2.350 1,338,104 3,041,085 2.2727 2.268 2.259 2.268 2.219 2.328 1,350,818 2.2513 -0.13%
2019-09-11 0 2.310 2.290 2.310 2.250 2.320 3,235,209 7,434,970 2.2981 2.271 2.252 2.271 2.212 2.281 3,290,161 2.2598 1.76%
2019-09-10 0 2.270 2.260 2.270 2.220 2.280 3,459,036 7,801,289 2.2553 2.232 2.222 2.232 2.183 2.242 3,517,789 2.2177 1.34%
2019-09-09 0 2.240 2.230 2.240 2.210 2.270 6,116,009 13,654,524 2.2326 2.203 2.193 2.203 2.173 2.232 6,219,892 2.1953 -1.32%
2019-09-06 0 2.270 2.270 2.280 2.250 2.290 3,576,358 8,095,609 2.2636 2.232 2.232 2.242 2.212 2.252 3,637,104 2.2258 0.00%
2019-09-05 0 2.270 2.260 2.270 2.230 2.280 4,999,782 11,325,235 2.2651 2.232 2.222 2.232 2.193 2.242 5,084,706 2.2273 0.00%
2019-09-04 0 2.270 2.270 2.280 2.220 2.290 5,434,027 12,259,975 2.2561 2.232 2.232 2.242 2.183 2.252 5,526,327 2.2185 2.25%
2019-09-03 0 2.220 2.220 2.230 2.180 2.260 4,827,642 10,783,465 2.2337 2.183 2.183 2.193 2.144 2.222 4,909,642 2.1964 0.45%
2019-09-02 0 2.210 2.200 2.210 2.160 2.230 4,468,600 9,849,800 2.2042 2.173 2.163 2.173 2.124 2.193 4,544,501 2.1674 0.00%
2019-08-30 0 2.210 2.210 2.220 2.090 2.230 6,436,897 14,085,435 2.1882 2.173 2.173 2.183 2.055 2.193 6,546,231 2.1517 5.24%
2019-08-29 0 2.100 2.100 2.110 2.000 2.130 5,404,162 11,135,530 2.0605 2.065 2.065 2.075 1.967 2.094 5,495,954 2.0261 1.94%
2019-08-28 0 2.060 2.060 2.080 2.050 2.140 6,020,062 12,546,537 2.0841 2.026 2.026 2.045 2.016 2.104 6,122,316 2.0493 -0.96%
2019-08-27 0 2.080 2.070 2.080 2.020 2.080 7,100,219 14,693,581 2.0695 2.045 2.035 2.045 1.986 2.045 7,220,820 2.0349 2.97%
2019-08-26 0 2.020 2.010 2.020 1.980 2.040 2,923,000 5,889,920 2.0150 1.986 1.976 1.986 1.947 2.006 2,972,649 1.9814 -1.46%
2019-08-23 0 2.050 2.050 2.060 2.040 2.090 3,264,839 6,730,351 2.0615 2.016 2.016 2.026 2.006 2.055 3,320,294 2.0270 -0.97%
2019-08-22 0 2.070 2.070 2.080 2.050 2.090 1,792,000 3,709,450 2.0700 2.035 2.035 2.045 2.016 2.055 1,822,438 2.0354 -0.48%
2019-08-21 0 2.080 2.070 2.080 2.070 2.150 2,899,005 6,080,717 2.0975 2.045 2.035 2.045 2.035 2.114 2,948,246 2.0625 -0.95%
2019-08-20 0 2.100 2.100 2.110 2.100 2.140 4,872,800 10,305,054 2.1148 2.065 2.065 2.075 2.065 2.104 4,955,567 2.0795 -0.47%
2019-08-19 0 2.110 2.110 2.120 2.070 2.150 3,784,173 7,997,918 2.1135 2.075 2.075 2.085 2.035 2.114 3,848,449 2.0782 2.93%
2019-08-16 0 2.050 2.050 2.060 2.000 2.090 3,035,000 6,233,270 2.0538 2.016 2.016 2.026 1.967 2.055 3,086,551 2.0195 0.99%
2019-08-15 0 2.030 2.020 2.040 1.970 2.040 4,915,435 9,859,549 2.0058 1.996 1.986 2.006 1.937 2.006 4,998,926 1.9723 0.00%
2019-08-14 0 2.030 2.030 2.040 2.020 2.090 2,587,249 5,306,498 2.0510 1.996 1.996 2.006 1.986 2.055 2,631,195 2.0168 -1.46%
2019-08-13 0 2.060 2.060 2.070 2.040 2.090 5,667,423 11,680,075 2.0609 2.026 2.026 2.035 2.006 2.055 5,763,687 2.0265 -2.83%
2019-08-12 0 2.120 2.110 2.120 2.090 2.140 2,258,300 4,784,394 2.1186 2.085 2.075 2.085 2.055 2.104 2,296,658 2.0832 0.95%
2019-08-09 0 2.100 2.100 2.120 2.100 2.140 2,909,538 6,155,548 2.1156 2.065 2.065 2.085 2.065 2.104 2,958,958 2.0803 -1.41%
2019-08-08 0 2.130 2.130 2.140 2.080 2.150 3,089,000 6,559,700 2.1236 2.094 2.094 2.104 2.045 2.114 3,141,468 2.0881 2.40%
2019-08-07 0 2.080 2.080 2.090 2.080 2.150 5,116,475 10,735,760 2.0983 2.045 2.045 2.055 2.045 2.114 5,203,381 2.0632 -0.95%
2019-08-06 0 2.100 2.100 2.110 2.090 2.200 6,746,600 14,271,933 2.1154 2.065 2.065 2.075 2.055 2.163 6,861,194 2.0801 -4.55%
2019-08-05 0 2.200 2.200 2.210 2.200 2.290 6,302,763 13,996,000 2.2206 2.163 2.163 2.173 2.163 2.252 6,409,819 2.1835 -5.17%
2019-08-02 0 2.320 2.310 2.320 2.290 2.380 5,817,400 13,440,884 2.3105 2.281 2.271 2.281 2.252 2.340 5,916,211 2.2719 -2.52%
2019-08-01 0 2.380 2.380 2.390 2.350 2.400 3,408,664 8,097,603 2.3756 2.340 2.340 2.350 2.311 2.360 3,466,562 2.3359 -0.42%
2019-07-31 0 2.390 2.380 2.390 2.370 2.460 3,247,000 7,768,090 2.3924 2.350 2.340 2.350 2.330 2.419 3,302,152 2.3524 -1.24%
2019-07-30 0 2.420 2.420 2.430 2.420 2.450 1,430,700 3,474,538 2.4286 2.380 2.380 2.389 2.380 2.409 1,455,001 2.3880 -0.82%
2019-07-29 0 2.440 2.430 2.440 2.420 2.490 1,804,681 4,396,985 2.4364 2.399 2.389 2.399 2.380 2.448 1,835,334 2.3957 -1.61%
2019-07-26 0 2.480 2.470 2.480 2.480 2.550 1,503,500 3,772,730 2.5093 2.439 2.429 2.439 2.439 2.507 1,529,038 2.4674 -3.12%
2019-07-25 0 2.560 2.560 2.570 2.530 2.590 3,931,718 10,085,666 2.5652 2.517 2.517 2.527 2.488 2.547 3,998,500 2.5224 0.79%
2019-07-24 0 2.540 2.530 2.540 2.490 2.540 6,142,000 15,521,600 2.5271 2.498 2.488 2.498 2.448 2.498 6,246,325 2.4849 1.20%
2019-07-23 0 2.510 2.510 2.520 2.480 2.530 3,147,000 7,898,735 2.5099 2.468 2.468 2.478 2.439 2.488 3,200,453 2.4680 1.21%
2019-07-22 0 2.480 2.480 2.490 2.460 2.520 3,937,500 9,780,810 2.4840 2.439 2.439 2.448 2.419 2.478 4,004,380 2.4425 -1.20%
2019-07-19 0 2.510 2.500 2.510 2.460 2.520 2,855,809 7,109,455 2.4895 2.468 2.458 2.468 2.419 2.478 2,904,316 2.4479 2.45%
2019-07-18 0 2.450 2.440 2.450 2.430 2.450 1,766,750 4,309,784 2.4394 2.409 2.399 2.409 2.389 2.409 1,796,759 2.3986 0.00%
2019-07-17 0 2.450 2.450 2.460 2.440 2.460 2,183,000 5,350,725 2.4511 2.409 2.409 2.419 2.399 2.419 2,220,079 2.4102 0.00%
2019-07-16 0 2.450 2.450 2.460 2.430 2.470 2,600,648 6,357,326 2.4445 2.409 2.409 2.419 2.389 2.429 2,644,821 2.4037 0.00%
2019-07-15 0 2.450 2.450 2.460 2.410 2.480 4,628,717 11,248,475 2.4301 2.409 2.409 2.419 2.370 2.439 4,707,338 2.3896 -0.81%
2019-07-12 0 2.470 2.470 2.480 2.430 2.510 4,584,977 11,326,665 2.4704 2.429 2.429 2.439 2.389 2.468 4,662,855 2.4291 -0.80%
2019-07-11 0 2.490 2.490 2.500 2.390 2.510 5,696,374 14,058,266 2.4679 2.448 2.448 2.458 2.350 2.468 5,793,130 2.4267 0.00%
2019-07-10 0 2.490 2.490 2.500 2.430 2.510 3,885,629 9,595,918 2.4696 2.448 2.448 2.458 2.389 2.468 3,951,628 2.4283 0.81%
2019-07-09 0 2.470 2.470 2.480 2.400 2.470 2,849,000 6,959,000 2.4426 2.429 2.429 2.439 2.360 2.429 2,897,392 2.4018 0.82%
2019-07-08 0 2.450 2.450 2.460 2.410 2.480 1,822,861 4,476,673 2.4558 2.409 2.409 2.419 2.370 2.439 1,853,823 2.4148 -1.61%
2019-07-05 0 2.490 2.480 2.490 2.460 2.500 1,461,600 3,634,840 2.4869 2.448 2.439 2.448 2.419 2.458 1,486,426 2.4454 0.81%
2019-07-04 0 2.470 2.470 2.480 2.470 2.530 3,214,000 7,991,100 2.4863 2.429 2.429 2.439 2.429 2.488 3,268,591 2.4448 -1.98%
2019-07-03 0 2.520 2.510 2.520 2.470 2.520 1,465,265 3,667,266 2.5028 2.478 2.468 2.478 2.429 2.478 1,490,153 2.4610 0.80%
2019-07-02 0 2.500 2.480 2.500 2.470 2.560 5,670,780 14,174,868 2.4996 2.458 2.439 2.458 2.429 2.517 5,767,101 2.4579 -0.40%
2019-06-28 0 2.510 2.510 2.520 2.510 2.550 2,822,881 7,122,787 2.5232 2.468 2.468 2.478 2.468 2.507 2,870,829 2.4811 -1.18%
2019-06-27 0 2.540 2.540 2.550 2.440 2.560 5,553,529 14,016,690 2.5239 2.498 2.498 2.507 2.399 2.517 5,647,858 2.4818 4.10%
2019-06-26 0 2.440 2.440 2.450 2.430 2.470 6,502,854 15,915,510 2.4475 2.399 2.399 2.409 2.389 2.429 6,613,308 2.4066 -0.81%
2019-06-25 0 2.460 2.450 2.460 2.450 2.520 3,949,000 9,758,500 2.4711 2.419 2.409 2.419 2.409 2.478 4,016,076 2.4299 -2.77%
2019-06-24 0 2.530 2.520 2.530 2.500 2.550 3,419,039 8,639,816 2.5270 2.488 2.478 2.488 2.458 2.507 3,477,113 2.4848 -0.78%
2019-06-21 0 2.550 2.540 2.550 2.470 2.550 8,806,554 22,268,182 2.5286 2.507 2.498 2.507 2.429 2.507 8,956,138 2.4864 2.41%
2019-06-20 0 2.490 2.480 2.490 2.440 2.490 4,704,300 11,647,694 2.4760 2.448 2.439 2.448 2.399 2.448 4,784,205 2.4346 1.22%
2019-06-19 0 2.460 2.460 2.470 2.420 2.470 3,589,996 8,801,501 2.4517 2.419 2.419 2.429 2.380 2.429 3,650,974 2.4107 2.93%
2019-06-18 0 2.390 2.390 2.400 2.360 2.420 3,395,410 8,140,618 2.3975 2.350 2.350 2.360 2.321 2.380 3,453,083 2.3575 1.27%
2019-06-17 0 2.360 2.360 2.370 2.360 2.410 1,097,582 2,601,732 2.3704 2.321 2.321 2.330 2.321 2.370 1,116,225 2.3308 -1.67%
2019-06-14 0 2.400 2.400 2.410 2.380 2.450 3,745,280 8,991,267 2.4007 2.360 2.360 2.370 2.340 2.409 3,808,895 2.3606 -2.04%
2019-06-13 0 2.450 2.440 2.450 2.400 2.450 2,245,000 5,453,125 2.4290 2.409 2.399 2.409 2.360 2.409 2,283,132 2.3884 1.24%
2019-06-12 0 2.420 2.420 2.430 2.380 2.450 3,664,925 8,854,765 2.4161 2.380 2.380 2.389 2.340 2.409 3,727,176 2.3757 -1.63%
2019-06-11 0 2.460 2.440 2.460 2.400 2.470 3,340,883 8,196,317 2.4533 2.419 2.399 2.419 2.360 2.429 3,397,630 2.4124 0.82%
2019-06-10 0 2.440 2.430 2.440 2.350 2.450 4,683,616 11,312,505 2.4153 2.399 2.389 2.399 2.311 2.409 4,763,170 2.3750 2.95%
2019-06-06 0 2.370 2.360 2.370 2.350 2.380 1,706,000 4,026,710 2.3603 2.330 2.321 2.330 2.311 2.340 1,734,977 2.3209 0.00%
2019-06-05 0 2.370 2.360 2.370 2.340 2.380 2,624,758 6,210,246 2.3660 2.330 2.321 2.330 2.301 2.340 2,669,341 2.3265 1.07%
2019-06-04 0 2.360 2.360 2.380 2.360 2.390 3,045,077 7,220,632 2.3712 2.306 2.306 2.325 2.306 2.335 3,116,608 2.3168 0.00%
2019-06-03 0 2.360 2.350 2.360 2.310 2.390 3,423,036 8,074,495 2.3589 2.306 2.296 2.306 2.257 2.335 3,503,446 2.3047 -0.42%
2019-05-31 0 2.370 2.360 2.370 2.350 2.400 3,331,976 7,933,950 2.3812 2.316 2.306 2.316 2.296 2.345 3,410,247 2.3265 0.42%
2019-05-30 0 2.360 2.360 2.370 2.340 2.400 4,887,607 11,575,115 2.3683 2.306 2.306 2.316 2.286 2.345 5,002,420 2.3139 0.43%
2019-05-29 0 2.350 2.350 2.360 2.270 2.380 5,521,600 12,907,246 2.3376 2.296 2.296 2.306 2.218 2.325 5,651,306 2.2839 2.62%
2019-05-28 0 2.290 2.290 2.300 2.240 2.330 12,231,685 28,019,791 2.2908 2.237 2.237 2.247 2.189 2.277 12,519,016 2.2382 1.78%
2019-05-27 0 2.250 2.250 2.260 2.230 2.280 3,744,000 8,439,149 2.2540 2.198 2.198 2.208 2.179 2.228 3,831,949 2.2023 -0.44%
2019-05-24 0 2.260 2.250 2.260 2.240 2.300 4,885,600 11,054,609 2.2627 2.208 2.198 2.208 2.189 2.247 5,000,366 2.2108 -0.88%
2019-05-23 0 2.280 2.270 2.280 2.280 2.330 5,553,629 12,813,739 2.3073 2.228 2.218 2.228 2.228 2.277 5,684,088 2.2543 -2.15%
2019-05-22 0 2.330 2.330 2.340 2.320 2.370 3,093,300 7,272,289 2.3510 2.277 2.277 2.286 2.267 2.316 3,165,964 2.2970 -1.27%
2019-05-21 0 2.360 2.360 2.370 2.320 2.380 2,952,000 6,950,850 2.3546 2.306 2.306 2.316 2.267 2.325 3,021,345 2.3006 1.29%
2019-05-20 0 2.330 2.320 2.330 2.310 2.380 2,648,656 6,173,923 2.3310 2.277 2.267 2.277 2.257 2.325 2,710,875 2.2775 0.00%
2019-05-17 0 2.330 2.330 2.340 2.320 2.410 5,693,000 13,345,530 2.3442 2.277 2.277 2.286 2.267 2.355 5,826,733 2.2904 -2.10%
2019-05-16 0 2.380 2.380 2.390 2.380 2.410 4,400,803 10,525,313 2.3917 2.325 2.325 2.335 2.325 2.355 4,504,181 2.3368 0.00%
2019-05-15 0 2.380 2.380 2.390 2.370 2.420 3,758,666 8,991,890 2.3923 2.325 2.325 2.335 2.316 2.364 3,846,960 2.3374 0.42%
2019-05-14 0 2.370 2.370 2.380 2.350 2.420 7,750,711 18,477,770 2.3840 2.316 2.316 2.325 2.296 2.364 7,932,781 2.3293 -2.07%
2019-05-10 0 2.420 2.420 2.430 2.390 2.440 4,519,007 10,915,336 2.4154 2.364 2.364 2.374 2.335 2.384 4,625,162 2.3600 1.68%
2019-05-09 0 2.380 2.380 2.400 2.380 2.450 4,982,404 11,947,659 2.3980 2.325 2.325 2.345 2.325 2.394 5,099,444 2.3429 -2.86%
2019-05-08 0 2.450 2.450 2.460 2.450 2.490 8,018,046 19,813,626 2.4711 2.394 2.394 2.404 2.394 2.433 8,206,396 2.4144 -1.61%
2019-05-07 0 2.490 2.470 2.490 2.430 2.490 6,051,000 14,912,400 2.4645 2.433 2.413 2.433 2.374 2.433 6,193,142 2.4079 1.63%
2019-05-06 0 2.450 2.440 2.450 2.420 2.510 8,047,710 19,687,561 2.4464 2.394 2.384 2.394 2.364 2.452 8,236,757 2.3902 -2.78%
2019-05-03 0 2.520 2.510 2.520 2.490 2.540 3,012,959 7,595,742 2.5210 2.462 2.452 2.462 2.433 2.482 3,083,736 2.4632 -0.40%
2019-05-02 0 2.530 2.520 2.530 2.500 2.540 4,274,359 10,742,257 2.5132 2.472 2.462 2.472 2.443 2.482 4,374,767 2.4555 0.00%
2019-04-30 0 2.530 2.520 2.530 2.510 2.530 3,473,770 8,766,578 2.5236 2.472 2.462 2.472 2.452 2.472 3,555,371 2.4657 0.40%
2019-04-29 0 2.520 2.510 2.520 2.510 2.530 2,261,755 5,697,388 2.5190 2.462 2.452 2.462 2.452 2.472 2,314,885 2.4612 0.00%
2019-04-26 0 2.520 2.520 2.530 2.520 2.560 5,099,969 12,891,585 2.5278 2.462 2.462 2.472 2.462 2.501 5,219,771 2.4698 -1.56%
2019-04-25 0 2.560 2.560 2.570 2.540 2.640 11,681,869 30,229,312 2.5877 2.501 2.501 2.511 2.482 2.579 11,956,285 2.5283 -3.03%
2019-04-24 0 2.640 2.620 2.640 2.620 2.670 5,614,665 14,810,663 2.6379 2.579 2.560 2.579 2.560 2.609 5,746,558 2.5773 -0.75%
2019-04-23 0 2.660 2.640 2.660 2.600 2.660 6,124,004 16,138,051 2.6352 2.599 2.579 2.599 2.540 2.599 6,267,861 2.5747 0.76%
2019-04-18 0 2.640 2.630 2.640 2.630 2.670 3,479,000 9,197,990 2.6439 2.579 2.570 2.579 2.570 2.609 3,560,724 2.5832 -0.75%
2019-04-17 0 2.660 2.660 2.670 2.630 2.670 5,349,204 14,173,844 2.6497 2.599 2.599 2.609 2.570 2.609 5,474,861 2.5889 1.14%
2019-04-16 0 2.630 2.630 2.640 2.600 2.640 3,991,276 10,468,311 2.6228 2.570 2.570 2.579 2.540 2.579 4,085,034 2.5626 0.38%
2019-04-15 0 2.620 2.620 2.630 2.600 2.710 6,957,300 18,408,987 2.6460 2.560 2.560 2.570 2.540 2.648 7,120,732 2.5853 0.38%
2019-04-12 0 2.610 2.610 2.620 2.580 2.630 3,641,600 9,502,068 2.6093 2.550 2.550 2.560 2.521 2.570 3,727,144 2.5494 0.77%
2019-04-11 0 2.590 2.590 2.600 2.590 2.620 4,415,141 11,491,661 2.6028 2.531 2.531 2.540 2.531 2.560 4,518,856 2.5430 -1.52%
2019-04-10 0 2.630 2.610 2.630 2.590 2.630 6,665,750 17,377,883 2.6070 2.570 2.550 2.570 2.531 2.570 6,822,333 2.5472 0.38%
2019-04-09 0 2.620 2.620 2.630 2.610 2.650 7,019,000 18,436,317 2.6266 2.560 2.560 2.570 2.550 2.589 7,183,881 2.5663 -1.13%
2019-04-08 0 2.650 2.640 2.650 2.610 2.670 6,545,354 17,271,953 2.6388 2.589 2.579 2.589 2.550 2.609 6,699,109 2.5782 0.00%
2019-04-04 0 2.650 2.640 2.650 2.630 2.680 5,865,904 15,525,157 2.6467 2.589 2.579 2.589 2.570 2.618 6,003,698 2.5859 -0.38%
2019-04-03 0 2.660 2.650 2.660 2.610 2.670 11,728,027 30,916,691 2.6361 2.599 2.589 2.599 2.550 2.609 12,003,527 2.5756 1.14%
2019-04-02 0 2.630 2.630 2.640 2.620 2.680 6,524,401 17,239,061 2.6422 2.570 2.570 2.579 2.560 2.618 6,677,664 2.5816 -1.13%
2019-04-01 0 2.660 2.650 2.660 2.640 2.710 6,169,011 16,462,937 2.6687 2.599 2.589 2.599 2.579 2.648 6,313,926 2.6074 -1.12%
2019-03-29 0 2.690 2.680 2.690 2.630 2.690 5,387,336 14,323,346 2.6587 2.628 2.618 2.628 2.570 2.628 5,513,888 2.5977 1.13%
2019-03-28 0 2.660 2.650 2.660 2.640 2.690 6,017,682 16,003,791 2.6595 2.599 2.589 2.599 2.579 2.628 6,159,042 2.5984 -1.48%
2019-03-27 0 2.700 2.700 2.710 2.680 2.730 4,627,912 12,496,919 2.7003 2.638 2.638 2.648 2.618 2.667 4,736,625 2.6384 -1.10%
2019-03-26 0 2.730 2.710 2.730 2.700 2.750 2,507,623 6,822,339 2.7206 2.667 2.648 2.667 2.638 2.687 2,566,529 2.6582 -0.36%
2019-03-25 0 2.740 2.730 2.740 2.710 2.740 5,966,000 16,255,865 2.7248 2.677 2.667 2.677 2.648 2.677 6,106,146 2.6622 -1.79%
2019-03-22 0 2.790 2.770 2.790 2.750 2.810 2,646,000 7,344,822 2.7758 2.726 2.706 2.726 2.687 2.746 2,708,156 2.7121 0.00%
2019-03-21 0 2.790 2.770 2.790 2.760 2.800 2,019,278 5,605,306 2.7759 2.726 2.706 2.726 2.697 2.736 2,066,712 2.7122 0.36%
2019-03-20 0 2.780 2.770 2.780 2.750 2.800 5,302,850 14,696,668 2.7715 2.716 2.706 2.716 2.687 2.736 5,427,418 2.7079 -0.36%
2019-03-19 0 2.790 2.780 2.790 2.770 2.810 2,523,300 7,034,679 2.7879 2.726 2.716 2.726 2.706 2.746 2,582,574 2.7239 0.00%
2019-03-18 0 2.790 2.780 2.790 2.730 2.790 4,429,000 12,196,410 2.7538 2.726 2.716 2.726 2.667 2.726 4,533,040 2.6906 2.20%
2019-03-15 0 2.730 2.730 2.750 2.730 2.800 13,292,107 36,573,685 2.7515 2.667 2.667 2.687 2.667 2.736 13,604,348 2.6884 -2.50%
2019-03-14 0 2.800 2.790 2.800 2.780 2.840 3,107,099 8,698,165 2.7994 2.736 2.726 2.736 2.716 2.775 3,180,087 2.7352 -0.36%
2019-03-13 0 2.810 2.810 2.830 2.810 2.860 2,597,060 7,344,482 2.8280 2.746 2.746 2.765 2.746 2.794 2,658,067 2.7631 -1.06%
2019-03-12 0 2.840 2.830 2.840 2.810 2.850 4,270,193 12,096,575 2.8328 2.775 2.765 2.775 2.746 2.785 4,370,503 2.7678 1.43%
2019-03-11 0 2.800 2.800 2.810 2.790 2.820 4,087,426 11,449,887 2.8012 2.736 2.736 2.746 2.726 2.755 4,183,443 2.7370 0.00%
2019-03-08 0 2.800 2.800 2.810 2.800 2.840 4,800,844 13,515,144 2.8152 2.736 2.736 2.746 2.736 2.775 4,913,619 2.7505 -1.06%
2019-03-07 0 2.830 2.830 2.840 2.820 2.860 5,185,055 14,705,318 2.8361 2.765 2.765 2.775 2.755 2.794 5,306,856 2.7710 -0.35%
2019-03-06 0 2.840 2.840 2.850 2.800 2.860 3,713,612 10,528,329 2.8351 2.775 2.775 2.785 2.736 2.794 3,800,847 2.7700 0.71%
2019-03-05 0 2.820 2.810 2.820 2.790 2.830 4,441,210 12,469,959 2.8078 2.755 2.746 2.755 2.726 2.765 4,545,537 2.7433 -0.35%
2019-03-04 0 2.830 2.820 2.830 2.790 2.850 9,566,100 27,008,529 2.8234 2.765 2.755 2.765 2.726 2.785 9,790,815 2.7586 0.35%
2019-03-01 0 2.820 2.810 2.820 2.770 2.830 5,778,269 16,166,621 2.7978 2.755 2.746 2.755 2.706 2.765 5,914,005 2.7336 1.08%
2019-02-28 0 2.790 2.780 2.790 2.780 2.880 8,123,936 22,862,360 2.8142 2.726 2.716 2.726 2.716 2.814 8,314,773 2.7496 -2.11%
2019-02-27 0 2.850 2.850 2.870 2.850 2.930 7,824,000 22,616,839 2.8907 2.785 2.785 2.804 2.785 2.863 8,007,792 2.8244 -2.06%
2019-02-26 0 2.910 2.900 2.910 2.900 2.990 7,758,535 22,704,275 2.9264 2.843 2.833 2.843 2.833 2.921 7,940,789 2.8592 -1.69%
2019-02-25 0 2.960 2.960 2.970 2.910 2.980 6,883,938 20,265,372 2.9439 2.892 2.892 2.902 2.843 2.912 7,045,647 2.8763 1.02%
2019-02-22 0 2.930 2.920 2.930 2.880 2.930 6,890,398 20,032,411 2.9073 2.863 2.853 2.863 2.814 2.863 7,052,259 2.8406 0.00%
2019-02-21 0 2.930 2.920 2.930 2.860 2.950 10,459,016 30,323,448 2.8993 2.863 2.853 2.863 2.794 2.882 10,704,706 2.8327 2.09%
2019-02-20 0 2.870 2.870 2.880 2.850 2.920 9,792,703 28,180,286 2.8777 2.804 2.804 2.814 2.785 2.853 10,022,741 2.8116 -0.35%
2019-02-19 0 2.880 2.870 2.880 2.860 2.900 2,465,000 7,098,060 2.8795 2.814 2.804 2.814 2.794 2.833 2,522,905 2.8134 0.35%
2019-02-18 0 2.870 2.870 2.880 2.820 2.920 5,586,464 16,032,721 2.8699 2.804 2.804 2.814 2.755 2.853 5,717,694 2.8041 -0.35%
2019-02-15 0 2.880 2.870 2.880 2.860 2.930 3,405,000 9,819,310 2.8838 2.814 2.804 2.814 2.794 2.863 3,484,986 2.8176 -1.37%
2019-02-14 0 2.920 2.910 2.930 2.900 2.960 6,673,231 19,464,348 2.9168 2.853 2.843 2.863 2.833 2.892 6,829,990 2.8498 0.00%
2019-02-13 0 2.920 2.920 2.930 2.880 2.930 5,401,347 15,705,325 2.9077 2.853 2.853 2.863 2.814 2.863 5,528,229 2.8409 1.39%
2019-02-12 0 2.880 2.870 2.880 2.780 2.880 6,266,235 17,769,809 2.8358 2.814 2.804 2.814 2.716 2.814 6,413,433 2.7707 0.70%
2019-02-11 0 2.860 2.850 2.860 2.800 2.880 5,080,923 14,412,546 2.8366 2.794 2.785 2.794 2.736 2.814 5,200,278 2.7715 -0.35%
2019-02-08 0 2.870 2.870 2.880 2.820 2.890 3,500,137 10,030,109 2.8656 2.804 2.804 2.814 2.755 2.824 3,582,358 2.7999 -0.35%
2019-02-04 0 2.880 2.880 2.890 2.850 2.890 3,406,581 9,798,083 2.8762 2.814 2.814 2.824 2.785 2.824 3,486,604 2.8102 1.05%
2019-02-01 0 2.850 2.840 2.850 2.790 2.850 3,096,400 8,728,944 2.8191 2.785 2.775 2.785 2.726 2.785 3,169,137 2.7544 2.15%
2019-01-31 0 2.790 2.780 2.790 2.700 2.790 9,131,227 25,046,145 2.7429 2.726 2.716 2.726 2.638 2.726 9,345,726 2.6800 2.20%
2019-01-30 0 2.730 2.720 2.730 2.680 2.750 5,997,002 16,266,037 2.7124 2.667 2.658 2.667 2.618 2.687 6,137,876 2.6501 0.00%
2019-01-29 0 2.730 2.720 2.730 2.720 2.790 8,168,000 22,320,655 2.7327 2.667 2.658 2.667 2.658 2.726 8,359,872 2.6700 -2.15%
2019-01-28 0 2.790 2.770 2.790 2.770 2.820 4,644,500 12,990,525 2.7970 2.726 2.706 2.726 2.706 2.755 4,753,603 2.7328 -0.36%
2019-01-25 0 2.800 2.790 2.800 2.780 2.830 7,805,801 21,853,441 2.7996 2.736 2.726 2.736 2.716 2.765 7,989,165 2.7354 0.00%
2019-01-24 0 2.800 2.790 2.800 2.770 2.820 8,025,000 22,423,420 2.7942 2.736 2.726 2.736 2.706 2.755 8,213,513 2.7301 -1.06%
2019-01-23 0 2.830 2.820 2.830 2.780 2.900 13,003,000 36,790,243 2.8294 2.765 2.755 2.765 2.716 2.833 13,308,450 2.7644 -4.39%
2019-01-22 0 2.960 2.940 2.960 2.910 3.010 4,794,602 14,144,163 2.9500 2.892 2.873 2.892 2.843 2.941 4,907,231 2.8823 -1.00%
2019-01-21 0 2.990 2.990 3.000 2.870 3.060 7,913,118 23,391,305 2.9560 2.921 2.921 2.931 2.804 2.990 8,099,003 2.8882 2.75%
2019-01-18 0 2.910 2.890 2.910 2.830 2.910 3,403,500 9,808,550 2.8819 2.843 2.824 2.843 2.765 2.843 3,483,451 2.8158 1.04%
2019-01-17 0 2.880 2.870 2.880 2.820 2.900 5,190,000 14,941,395 2.8789 2.814 2.804 2.814 2.755 2.833 5,311,917 2.8128 0.70%
2019-01-16 0 2.860 2.860 2.870 2.780 2.860 3,837,114 10,881,964 2.8360 2.794 2.794 2.804 2.716 2.794 3,927,251 2.7709 1.42%
2019-01-15 0 2.820 2.810 2.820 2.720 2.820 6,606,400 18,320,141 2.7731 2.755 2.746 2.755 2.658 2.755 6,761,589 2.7094 2.55%
2019-01-14 0 2.750 2.750 2.760 2.720 2.810 3,188,800 8,778,006 2.7528 2.687 2.687 2.697 2.658 2.746 3,263,707 2.6896 -2.14%
2019-01-11 0 2.810 2.810 2.820 2.750 2.810 5,197,852 14,489,446 2.7876 2.746 2.746 2.755 2.687 2.746 5,319,953 2.7236 0.36%
2019-01-10 0 2.800 2.770 2.800 2.760 2.830 3,299,060 9,183,321 2.7836 2.736 2.706 2.736 2.697 2.765 3,376,557 2.7197 0.36%
2019-01-09 0 2.790 2.770 2.790 2.770 2.810 3,793,057 10,564,465 2.7852 2.726 2.706 2.726 2.706 2.746 3,882,159 2.7213 1.45%
2019-01-08 0 2.750 2.750 2.780 2.730 2.790 2,388,932 6,585,003 2.7565 2.687 2.687 2.716 2.667 2.726 2,445,050 2.6932 -1.08%
2019-01-07 0 2.780 2.770 2.780 2.670 2.780 4,460,977 12,272,476 2.7511 2.716 2.706 2.716 2.609 2.716 4,565,769 2.6879 4.51%
2019-01-04 0 2.660 2.650 2.660 2.580 2.680 3,178,246 8,402,137 2.6436 2.599 2.589 2.599 2.521 2.618 3,252,905 2.5830 0.38%
2019-01-03 0 2.650 2.650 2.660 2.640 2.760 4,172,000 11,164,796 2.6761 2.589 2.589 2.599 2.579 2.697 4,270,003 2.6147 -3.99%
2019-01-02 0 2.760 2.750 2.760 2.730 2.830 1,254,601 3,481,468 2.7750 2.697 2.687 2.697 2.667 2.765 1,284,072 2.7113 -1.08%
2018-12-31 0 2.790 2.790 2.820 2.770 2.820 707,000 1,978,270 2.7981 2.726 2.726 2.755 2.706 2.755 723,608 2.7339 0.72%
2018-12-28 0 2.770 2.760 2.770 2.680 2.770 1,312,017 3,605,178 2.7478 2.706 2.697 2.706 2.618 2.706 1,342,837 2.6847 2.21%
2018-12-27 0 2.710 2.700 2.710 2.690 2.800 1,487,611 4,064,838 2.7325 2.648 2.638 2.648 2.628 2.736 1,522,556 2.6697 -0.37%
2018-12-24 0 2.720 2.710 2.720 2.660 2.760 629,260 1,711,009 2.7191 2.658 2.648 2.658 2.599 2.697 644,042 2.6567 0.37%
2018-12-21 0 2.710 2.700 2.710 2.680 2.820 5,117,510 13,919,725 2.7200 2.648 2.638 2.648 2.618 2.755 5,237,724 2.6576 -2.87%
2018-12-20 0 2.790 2.780 2.790 2.760 2.880 2,893,000 8,083,762 2.7942 2.726 2.716 2.726 2.697 2.814 2,960,959 2.7301 -1.76%
2018-12-19 0 2.840 2.810 2.840 2.780 2.850 4,051,285 11,419,034 2.8186 2.775 2.746 2.775 2.716 2.785 4,146,453 2.7539 1.43%
2018-12-18 0 2.800 2.790 2.800 2.780 2.860 2,419,000 6,809,690 2.8151 2.736 2.726 2.736 2.716 2.794 2,475,824 2.7505 -2.44%
2018-12-17 0 2.870 2.860 2.870 2.840 2.930 2,472,145 7,139,364 2.8879 2.804 2.794 2.804 2.775 2.863 2,530,218 2.8216 -2.05%
2018-12-14 0 2.930 2.890 2.930 2.830 2.930 3,028,000 8,781,750 2.9002 2.863 2.824 2.863 2.765 2.863 3,099,130 2.8336 2.81%
2018-12-13 0 2.850 2.840 2.850 2.770 2.860 3,163,000 8,950,130 2.8296 2.785 2.775 2.785 2.706 2.794 3,237,301 2.7647 1.79%
2018-12-12 0 2.800 2.790 2.800 2.750 2.840 3,803,503 10,602,022 2.7874 2.736 2.726 2.736 2.687 2.775 3,892,850 2.7235 0.72%
2018-12-11 0 2.780 2.770 2.780 2.750 2.850 2,375,005 6,607,573 2.7821 2.716 2.706 2.716 2.687 2.785 2,430,796 2.7183 -0.71%
2018-12-10 0 2.800 2.800 2.820 2.800 2.900 1,846,000 5,203,780 2.8189 2.736 2.736 2.755 2.736 2.833 1,889,364 2.7542 -1.75%
2018-12-07 0 2.850 2.840 2.850 2.830 2.940 4,011,300 11,534,685 2.8755 2.785 2.775 2.785 2.765 2.873 4,105,528 2.8095 -2.40%
2018-12-06 0 2.920 2.910 2.920 2.880 2.990 4,177,079 12,178,986 2.9157 2.853 2.843 2.853 2.814 2.921 4,275,202 2.8488 -2.34%
2018-12-05 0 2.990 2.980 2.990 2.960 3.030 4,014,000 12,046,760 3.0012 2.921 2.912 2.921 2.892 2.960 4,108,292 2.9323 -2.61%
2018-12-04 0 3.070 3.060 3.070 3.010 3.070 6,730,013 20,484,706 3.0438 3.000 2.990 3.000 2.941 3.000 6,888,106 2.9739 1.32%
2018-12-03 0 3.030 3.030 3.040 2.950 3.080 17,335,000 52,489,178 3.0279 2.960 2.960 2.970 2.882 3.009 17,742,212 2.9584 2.36%
2018-11-30 0 2.960 2.950 2.960 2.820 2.960 11,128,204 32,433,118 2.9145 2.892 2.882 2.892 2.755 2.892 11,389,614 2.8476 4.59%
2018-11-29 0 2.830 2.810 2.830 2.780 2.860 3,339,216 9,436,420 2.8259 2.765 2.746 2.765 2.716 2.794 3,417,657 2.7611 -0.70%
2018-11-28 0 2.850 2.820 2.850 2.790 2.850 3,430,158 9,701,337 2.8282 2.785 2.755 2.785 2.726 2.785 3,510,735 2.7633 1.06%
2018-11-27 0 2.820 2.800 2.820 2.780 2.820 4,079,427 11,446,314 2.8059 2.755 2.736 2.755 2.716 2.755 4,175,256 2.7415 0.36%
2018-11-26 0 2.810 2.800 2.810 2.740 2.820 2,344,934 6,550,166 2.7933 2.746 2.736 2.746 2.677 2.755 2,400,018 2.7292 1.81%
2018-11-23 0 2.760 2.750 2.760 2.730 2.790 2,512,262 6,909,918 2.7505 2.697 2.687 2.697 2.667 2.726 2,571,277 2.6873 0.00%
2018-11-22 0 2.760 2.750 2.760 2.740 2.800 1,634,672 4,519,792 2.7650 2.697 2.687 2.697 2.677 2.736 1,673,072 2.7015 -0.72%
2018-11-21 0 2.780 2.760 2.780 2.740 2.810 2,876,000 7,979,780 2.7746 2.716 2.697 2.716 2.677 2.746 2,943,559 2.7109 0.36%
2018-11-20 0 2.770 2.770 2.780 2.770 2.860 2,103,160 5,887,999 2.7996 2.706 2.706 2.716 2.706 2.794 2,152,565 2.7353 -3.48%
2018-11-19 0 2.870 2.860 2.870 2.790 2.870 3,818,000 10,842,114 2.8397 2.804 2.794 2.804 2.726 2.804 3,907,688 2.7746 2.50%
2018-11-16 0 2.800 2.780 2.800 2.750 2.800 7,624,737 21,190,542 2.7792 2.736 2.716 2.736 2.687 2.736 7,803,848 2.7154 1.08%
2018-11-15 0 2.770 2.740 2.770 2.680 2.780 4,590,000 12,552,030 2.7346 2.706 2.677 2.706 2.618 2.716 4,697,822 2.6719 3.36%
2018-11-14 0 2.680 2.670 2.680 2.650 2.760 2,044,000 5,507,715 2.6946 2.618 2.609 2.618 2.589 2.697 2,092,015 2.6327 0.37%
2018-11-13 0 2.670 2.670 2.700 2.590 2.690 2,467,700 6,536,104 2.6487 2.609 2.609 2.638 2.531 2.628 2,525,668 2.5879 0.38%
2018-11-12 0 2.660 2.650 2.660 2.620 2.670 2,088,138 5,519,120 2.6431 2.599 2.589 2.599 2.560 2.609 2,137,190 2.5824 -0.37%
2018-11-09 0 2.670 2.660 2.670 2.650 2.700 2,010,126 5,357,081 2.6650 2.609 2.599 2.609 2.589 2.638 2,057,345 2.6039 -1.84%
2018-11-08 0 2.720 2.710 2.720 2.700 2.730 2,193,800 5,948,385 2.7115 2.658 2.648 2.658 2.638 2.667 2,245,334 2.6492 1.12%
2018-11-07 0 2.690 2.680 2.690 2.640 2.710 3,641,601 9,759,597 2.6800 2.628 2.618 2.628 2.579 2.648 3,727,145 2.6185 0.37%
2018-11-06 0 2.680 2.670 2.680 2.630 2.680 2,487,500 6,620,308 2.6614 2.618 2.609 2.618 2.570 2.618 2,545,933 2.6003 1.13%
2018-11-05 0 2.650 2.640 2.650 2.630 2.690 3,336,739 8,834,734 2.6477 2.589 2.579 2.589 2.570 2.628 3,415,121 2.5869 -2.21%
2018-11-02 0 2.710 2.710 2.720 2.660 2.740 6,026,784 16,258,773 2.6978 2.648 2.648 2.658 2.599 2.677 6,168,358 2.6358 2.65%
2018-11-01 0 2.640 2.630 2.640 2.620 2.670 3,215,930 8,509,215 2.6460 2.579 2.570 2.579 2.560 2.609 3,291,475 2.5852 0.76%
2018-10-31 0 2.620 2.600 2.620 2.520 2.620 3,878,295 10,040,921 2.5890 2.560 2.540 2.560 2.462 2.560 3,969,399 2.5296 3.56%
2018-10-30 0 2.530 2.520 2.530 2.500 2.570 1,994,137 5,053,515 2.5342 2.472 2.462 2.472 2.443 2.511 2,040,981 2.4760 -1.17%
2018-10-29 0 2.560 2.530 2.560 2.520 2.560 1,526,471 3,885,122 2.5452 2.501 2.472 2.501 2.462 2.501 1,562,329 2.4868 0.39%
2018-10-26 0 2.550 2.540 2.550 2.510 2.580 1,977,000 5,010,490 2.5344 2.491 2.482 2.491 2.452 2.521 2,023,441 2.4762 0.79%
2018-10-25 0 2.530 2.520 2.530 2.480 2.540 3,946,673 9,906,172 2.5100 2.472 2.462 2.472 2.423 2.482 4,039,383 2.4524 0.00%
2018-10-24 0 2.530 2.530 2.540 2.530 2.610 5,250,998 13,428,485 2.5573 2.472 2.472 2.482 2.472 2.550 5,374,348 2.4986 -0.78%
2018-10-23 0 2.550 2.540 2.550 2.530 2.650 4,855,017 12,443,946 2.5631 2.491 2.482 2.491 2.472 2.589 4,969,065 2.5043 -3.77%
2018-10-22 0 2.650 2.640 2.650 2.560 2.680 5,998,003 15,769,065 2.6291 2.589 2.579 2.589 2.501 2.618 6,138,900 2.5687 3.11%
2018-10-19 0 2.570 2.560 2.570 2.520 2.600 14,213,000 36,305,957 2.5544 2.511 2.501 2.511 2.462 2.540 14,546,874 2.4958 -1.53%
2018-10-18 0 2.610 2.600 2.610 2.560 2.620 3,234,686 8,358,993 2.5842 2.550 2.540 2.550 2.501 2.560 3,310,671 2.5249 1.16%
2018-10-16 0 2.580 2.570 2.580 2.550 2.630 4,129,840 10,670,126 2.5837 2.521 2.511 2.521 2.491 2.570 4,226,853 2.5244 -1.53%
2018-10-15 0 2.620 2.610 2.620 2.590 2.700 2,137,394 5,598,166 2.6192 2.560 2.550 2.560 2.531 2.638 2,187,603 2.5590 -1.50%
2018-10-12 0 2.660 2.650 2.660 2.530 2.660 2,804,823 7,384,184 2.6327 2.599 2.589 2.599 2.472 2.599 2,870,710 2.5722 1.53%
2018-10-11 0 2.620 2.620 2.630 2.580 2.750 11,066,032 29,203,919 2.6391 2.560 2.560 2.570 2.521 2.687 11,325,981 2.5785 -6.43%
2018-10-10 0 2.800 2.800 2.810 2.800 2.850 4,121,517 11,573,525 2.8081 2.736 2.736 2.746 2.736 2.785 4,218,334 2.7436 -1.06%
2018-10-09 0 2.830 2.820 2.830 2.760 2.860 3,626,023 10,250,321 2.8269 2.765 2.755 2.765 2.697 2.794 3,711,201 2.7620 -0.35%
2018-10-08 0 2.840 2.840 2.850 2.840 2.890 3,661,501 10,490,677 2.8651 2.775 2.775 2.785 2.775 2.824 3,747,512 2.7994 -1.39%
2018-10-05 0 2.880 2.870 2.880 2.820 2.890 2,984,000 8,537,290 2.8610 2.814 2.804 2.814 2.755 2.824 3,054,096 2.7954 -0.35%
2018-10-04 0 2.890 2.890 2.900 2.870 3.020 2,073,055 6,056,677 2.9216 2.824 2.824 2.833 2.804 2.951 2,121,753 2.8546 -3.67%
2018-10-03 0 3.000 2.990 3.000 2.970 3.030 1,599,658 4,796,849 2.9987 2.931 2.921 2.931 2.902 2.960 1,637,235 2.9298 1.35%
2018-10-02 0 2.960 2.960 2.970 2.950 3.050 4,362,300 13,066,093 2.9952 2.892 2.892 2.902 2.882 2.980 4,464,774 2.9265 -1.99%
2018-09-28 0 3.020 3.000 3.020 2.990 3.040 3,302,340 9,965,856 3.0178 2.951 2.931 2.951 2.921 2.970 3,379,914 2.9486 1.00%
2018-09-27 0 2.990 2.980 2.990 2.970 3.040 3,615,415 10,832,968 2.9963 2.921 2.912 2.921 2.902 2.970 3,700,344 2.9276 0.34%
2018-09-26 0 2.980 2.970 2.980 2.950 3.010 2,991,140 8,914,631 2.9803 2.912 2.902 2.912 2.882 2.941 3,061,404 2.9119 1.71%
2018-09-24 0 2.930 2.930 2.950 2.920 3.030 1,364,000 4,030,414 2.9548 2.863 2.863 2.882 2.853 2.960 1,396,041 2.8870 -3.62%
2018-09-21 0 3.040 3.030 3.040 2.940 3.040 8,612,452 25,752,290 2.9901 2.970 2.960 2.970 2.873 2.970 8,814,765 2.9215 3.40%
2018-09-20 0 2.940 2.930 2.940 2.920 2.990 5,533,500 16,295,055 2.9448 2.873 2.863 2.873 2.853 2.921 5,663,486 2.8772 -0.34%
2018-09-19 0 2.950 2.940 2.950 2.910 2.960 2,429,885 7,133,483 2.9357 2.882 2.873 2.882 2.843 2.892 2,486,965 2.8683 0.34%
2018-09-18 0 2.940 2.920 2.940 2.850 2.970 3,849,000 11,203,521 2.9108 2.873 2.853 2.873 2.785 2.902 3,939,416 2.8440 1.73%
2018-09-17 0 2.890 2.880 2.890 2.850 2.900 1,400,000 4,032,410 2.8803 2.824 2.814 2.824 2.785 2.833 1,432,887 2.8142 -0.69%
2018-09-14 0 2.910 2.900 2.910 2.860 2.940 4,928,549 14,214,366 2.8841 2.843 2.833 2.843 2.794 2.873 5,044,324 2.8179 0.34%
2018-09-13 0 2.900 2.890 2.900 2.840 2.910 6,214,956 17,821,767 2.8676 2.833 2.824 2.833 2.775 2.843 6,360,950 2.8017 1.40%
2018-09-12 0 2.860 2.860 2.870 2.810 2.900 6,897,999 19,679,366 2.8529 2.794 2.794 2.804 2.746 2.833 7,060,038 2.7874 -0.14%
2018-09-11 0 2.900 2.890 2.900 2.850 2.980 7,507,039 21,791,243 2.9028 2.798 2.789 2.798 2.750 2.875 7,779,964 2.8009 -2.03%
2018-09-10 0 2.960 2.960 2.970 2.960 3.010 3,664,116 10,881,323 2.9697 2.856 2.856 2.866 2.856 2.904 3,797,328 2.8655 -2.31%
2018-09-07 0 3.030 3.010 3.030 2.980 3.050 4,669,000 14,064,223 3.0123 2.924 2.904 2.924 2.875 2.943 4,838,745 2.9066 1.00%
2018-09-06 0 3.000 3.000 3.020 2.970 3.150 3,938,279 11,905,991 3.0231 2.895 2.895 2.914 2.866 3.039 4,081,458 2.9171 -2.91%
2018-09-05 0 3.090 3.080 3.090 3.060 3.120 2,704,604 8,355,998 3.0895 2.982 2.972 2.982 2.953 3.011 2,802,932 2.9812 -1.28%
2018-09-04 0 3.130 3.120 3.130 3.050 3.140 5,312,204 16,552,268 3.1159 3.020 3.011 3.020 2.943 3.030 5,505,334 3.0066 0.32%
2018-09-03 0 3.120 3.110 3.120 3.050 3.140 4,952,474 15,294,459 3.0882 3.011 3.001 3.011 2.943 3.030 5,132,525 2.9799 0.00%
2018-08-31 0 3.120 3.100 3.120 2.960 3.120 13,783,758 41,987,051 3.0461 3.011 2.991 3.011 2.856 3.011 14,284,878 2.9393 3.65%
2018-08-30 0 3.010 3.000 3.010 2.990 3.100 3,729,570 11,241,936 3.0143 2.904 2.895 2.904 2.885 2.991 3,865,162 2.9085 -2.59%
2018-08-29 0 3.090 3.050 3.090 3.040 3.090 4,210,223 12,920,881 3.0689 2.982 2.943 2.982 2.933 2.982 4,363,289 2.9613 0.32%
2018-08-28 0 3.080 3.070 3.080 3.060 3.110 3,168,308 9,736,996 3.0732 2.972 2.962 2.972 2.953 3.001 3,283,495 2.9654 -0.32%
2018-08-27 0 3.090 3.080 3.090 3.020 3.090 2,343,000 7,189,050 3.0683 2.982 2.972 2.982 2.914 2.982 2,428,182 2.9607 2.66%
2018-08-24 0 3.010 3.010 3.040 3.010 3.090 2,877,200 8,735,853 3.0362 2.904 2.904 2.933 2.904 2.982 2,981,803 2.9297 -1.95%
2018-08-23 0 3.070 3.060 3.070 3.000 3.070 3,618,986 11,016,630 3.0441 2.962 2.953 2.962 2.895 2.962 3,750,557 2.9373 0.66%
2018-08-22 0 3.050 3.030 3.050 3.000 3.070 2,419,000 7,332,735 3.0313 2.943 2.924 2.943 2.895 2.962 2,506,945 2.9250 0.00%
2018-08-21 0 3.050 3.040 3.050 2.940 3.050 4,012,000 12,125,106 3.0222 2.943 2.933 2.943 2.837 2.943 4,157,860 2.9162 3.74%
2018-08-20 0 2.940 2.940 2.950 2.910 2.970 2,127,500 6,268,133 2.9462 2.837 2.837 2.847 2.808 2.866 2,204,847 2.8429 0.00%
2018-08-17 0 2.940 2.920 2.940 2.880 3.000 3,499,032 10,248,735 2.9290 2.837 2.818 2.837 2.779 2.895 3,626,242 2.8263 0.00%
2018-08-16 0 2.940 2.930 2.940 2.830 2.970 4,720,304 13,749,269 2.9128 2.837 2.827 2.837 2.731 2.866 4,891,915 2.8106 -0.68%
2018-08-15 0 2.960 2.950 2.960 2.950 3.070 4,284,200 12,783,025 2.9838 2.856 2.847 2.856 2.847 2.962 4,439,956 2.8791 -2.63%
2018-08-14 0 3.040 3.040 3.050 3.010 3.080 3,622,202 10,996,284 3.0358 2.933 2.933 2.943 2.904 2.972 3,753,890 2.9293 -0.33%
2018-08-13 0 3.050 3.050 3.070 3.030 3.110 3,528,033 10,837,178 3.0717 2.943 2.943 2.962 2.924 3.001 3,656,298 2.9640 -3.79%
2018-08-10 0 3.170 3.150 3.180 3.130 3.220 8,314,603 26,484,305 3.1853 3.059 3.039 3.068 3.020 3.107 8,616,887 3.0735 -0.94%
2018-08-09 0 3.200 3.190 3.200 3.120 3.200 8,260,886 26,253,733 3.1781 3.088 3.078 3.088 3.011 3.088 8,561,217 3.0666 0.63%
2018-08-08 0 3.180 3.170 3.180 3.070 3.180 12,241,707 38,495,019 3.1446 3.068 3.059 3.068 2.962 3.068 12,686,765 3.0343 1.92%
2018-08-07 0 3.120 3.100 3.120 2.980 3.130 5,860,000 17,949,547 3.0631 3.011 2.991 3.011 2.875 3.020 6,073,045 2.9556 5.05%
2018-08-06 0 2.970 2.970 2.990 2.960 3.050 3,817,000 11,454,675 3.0010 2.866 2.866 2.885 2.856 2.943 3,955,770 2.8957 -1.00%
2018-08-03 0 3.000 2.990 3.000 2.980 3.100 3,490,900 10,555,035 3.0236 2.895 2.885 2.895 2.875 2.991 3,617,815 2.9175 -2.60%
2018-08-02 0 3.080 3.070 3.080 3.050 3.190 3,764,000 11,633,330 3.0907 2.972 2.962 2.972 2.943 3.078 3,900,843 2.9823 -2.53%
2018-08-01 0 3.160 3.150 3.160 3.100 3.190 8,032,000 25,358,440 3.1572 3.049 3.039 3.049 2.991 3.078 8,324,010 3.0464 1.61%
2018-07-31 0 3.110 3.100 3.110 3.080 3.120 2,739,206 8,495,781 3.1015 3.001 2.991 3.001 2.972 3.011 2,838,792 2.9927 -0.64%
2018-07-30 0 3.130 3.120 3.130 3.080 3.150 2,904,023 9,047,820 3.1156 3.020 3.011 3.020 2.972 3.039 3,009,601 3.0063 -0.32%
2018-07-27 0 3.140 3.130 3.140 3.100 3.150 2,091,760 6,546,409 3.1296 3.030 3.020 3.030 2.991 3.039 2,167,808 3.0198 -0.32%
2018-07-26 0 3.150 3.130 3.150 3.100 3.160 5,274,816 16,531,593 3.1341 3.039 3.020 3.039 2.991 3.049 5,466,586 3.0241 0.96%
2018-07-25 0 3.120 3.110 3.120 3.050 3.150 3,100,660 9,659,269 3.1152 3.011 3.001 3.011 2.943 3.039 3,213,387 3.0059 0.65%
2018-07-24 0 3.100 3.090 3.100 3.050 3.110 4,555,804 14,099,510 3.0948 2.991 2.982 2.991 2.943 3.001 4,721,434 2.9863 1.64%
2018-07-23 0 3.050 3.040 3.050 3.020 3.060 1,594,819 4,854,172 3.0437 2.943 2.933 2.943 2.914 2.953 1,652,800 2.9369 0.33%
2018-07-20 0 3.040 3.030 3.040 2.950 3.040 4,527,485 13,633,052 3.0112 2.933 2.924 2.933 2.847 2.933 4,692,086 2.9055 0.00%
2018-07-19 0 3.040 3.030 3.040 3.000 3.090 3,576,505 10,891,775 3.0454 2.933 2.924 2.933 2.895 2.982 3,706,532 2.9385 -0.98%
2018-07-18 0 3.070 3.060 3.070 3.030 3.080 5,657,500 17,314,625 3.0605 2.962 2.953 2.962 2.924 2.972 5,863,183 2.9531 2.33%
2018-07-17 0 3.000 2.990 3.000 2.960 3.000 2,578,152 7,697,326 2.9856 2.895 2.885 2.895 2.856 2.895 2,671,883 2.8809 0.67%
2018-07-16 0 2.980 2.980 2.990 2.940 3.030 5,682,000 16,896,275 2.9736 2.875 2.875 2.885 2.837 2.924 5,888,574 2.8693 -1.32%
2018-07-13 0 3.020 3.010 3.020 2.970 3.020 5,108,803 15,348,077 3.0042 2.914 2.904 2.914 2.866 2.914 5,294,538 2.8989 1.34%
2018-07-12 0 2.980 2.970 2.980 2.930 2.990 4,180,729 12,386,063 2.9627 2.875 2.866 2.875 2.827 2.885 4,332,723 2.8587 2.05%
2018-07-11 0 2.920 2.910 2.920 2.820 2.930 6,992,431 20,238,678 2.8944 2.818 2.808 2.818 2.721 2.827 7,246,647 2.7928 0.00%
2018-07-10 0 2.920 2.910 2.920 2.910 2.960 4,234,000 12,399,535 2.9286 2.818 2.808 2.818 2.808 2.856 4,387,931 2.8258 -0.34%
2018-07-09 0 2.930 2.920 2.930 2.850 2.940 3,902,600 11,365,238 2.9122 2.827 2.818 2.827 2.750 2.837 4,044,482 2.8101 2.81%
2018-07-06 0 2.850 2.850 2.860 2.780 2.880 5,591,608 15,868,099 2.8378 2.750 2.750 2.760 2.682 2.779 5,794,896 2.7383 -0.35%
2018-07-05 0 2.860 2.850 2.860 2.790 2.910 5,043,720 14,290,235 2.8333 2.760 2.750 2.760 2.692 2.808 5,227,089 2.7339 0.00%
2018-07-04 0 2.860 2.860 2.870 2.860 3.010 6,016,175 17,543,863 2.9161 2.760 2.760 2.769 2.760 2.904 6,234,898 2.8138 -4.03%
2018-07-03 0 2.980 2.970 2.980 2.860 2.990 7,281,940 21,280,291 2.9223 2.875 2.866 2.875 2.760 2.885 7,546,681 2.8198 -0.67%
2018-06-29 0 3.000 2.980 3.000 2.870 3.000 12,449,000 36,779,910 2.9544 2.895 2.875 2.895 2.769 2.895 12,901,594 2.8508 4.90%
2018-06-28 0 2.860 2.830 2.860 2.780 2.870 10,432,392 29,564,710 2.8339 2.760 2.731 2.760 2.682 2.769 10,811,670 2.7345 2.51%
2018-06-27 0 2.790 2.790 2.800 2.790 2.900 7,753,925 21,942,252 2.8298 2.692 2.692 2.702 2.692 2.798 8,035,825 2.7306 -3.13%
2018-06-26 0 2.880 2.880 2.890 2.840 2.930 8,333,165 24,030,721 2.8837 2.779 2.779 2.789 2.740 2.827 8,636,124 2.7826 -1.71%
2018-06-25 0 2.930 2.930 2.940 2.930 3.000 9,069,480 26,820,355 2.9572 2.827 2.827 2.837 2.827 2.895 9,399,209 2.8535 -0.34%
2018-06-22 0 2.940 2.940 2.960 2.920 3.010 23,606,238 69,632,088 2.9497 2.837 2.837 2.856 2.818 2.904 24,464,463 2.8463 -2.00%
2018-06-21 0 3.000 3.000 3.010 2.980 3.080 7,175,500 21,654,516 3.0178 2.895 2.895 2.904 2.875 2.972 7,436,371 2.9120 -0.66%
2018-06-20 0 3.020 3.020 3.040 2.980 3.070 5,693,600 17,196,865 3.0204 2.914 2.914 2.933 2.875 2.962 5,900,596 2.9144 0.67%
2018-06-19 0 3.000 3.000 3.010 2.980 3.120 14,583,484 44,170,809 3.0288 2.895 2.895 2.904 2.875 3.011 15,113,679 2.9226 -3.23%
2018-06-15 0 3.100 3.100 3.110 3.100 3.170 14,871,642 46,399,711 3.1200 2.991 2.991 3.001 2.991 3.059 15,412,313 3.0106 -0.96%
2018-06-14 0 3.130 3.130 3.140 3.120 3.230 12,150,311 38,351,305 3.1564 3.020 3.020 3.030 3.011 3.117 12,592,046 3.0457 -3.10%
2018-06-13 0 3.230 3.230 3.240 3.220 3.280 4,910,835 15,898,724 3.2375 3.117 3.117 3.126 3.107 3.165 5,089,373 3.1239 -0.62%
2018-06-12 0 3.250 3.250 3.260 3.240 3.280 9,690,000 31,566,310 3.2576 3.136 3.136 3.146 3.126 3.165 10,042,288 3.1433 -0.31%
2018-06-11 0 3.260 3.240 3.260 3.230 3.270 6,910,922 22,464,956 3.2506 3.146 3.126 3.146 3.117 3.155 7,162,174 3.1366 0.00%
2018-06-08 0 3.260 3.250 3.260 3.220 3.300 14,904,000 48,398,330 3.2473 3.146 3.136 3.146 3.107 3.184 15,445,847 3.1334 -0.91%
2018-06-07 0 3.290 3.280 3.290 3.240 3.330 27,528,030 90,129,565 3.2741 3.175 3.165 3.175 3.126 3.213 28,528,835 3.1592 -2.11%
2018-06-06 0 3.570 3.560 3.570 3.540 3.600 24,833,300 88,535,819 3.5652 3.243 3.234 3.243 3.216 3.270 27,336,508 3.2387 -0.56%
2018-06-05 0 3.590 3.580 3.590 3.540 3.600 16,488,307 58,950,672 3.5753 3.261 3.252 3.261 3.216 3.270 18,150,336 3.2479 -0.28%
2018-06-04 0 3.600 3.590 3.600 3.430 3.610 34,889,802 123,289,711 3.5337 3.270 3.261 3.270 3.116 3.279 38,406,710 3.2101 5.88%
2018-06-01 0 3.400 3.390 3.400 3.360 3.440 47,175,784 158,793,824 3.3660 3.089 3.080 3.089 3.052 3.125 51,931,125 3.0578 2.10%
2018-05-31 0 3.330 3.320 3.330 3.320 3.390 155,143,513 517,155,695 3.3334 3.025 3.016 3.025 3.016 3.080 170,782,051 3.0282 0.00%
2018-05-30 0 3.330 3.330 3.350 3.330 3.410 26,433,518 88,563,085 3.3504 3.025 3.025 3.043 3.025 3.098 29,098,029 3.0436 -3.48%
2018-05-29 0 3.450 3.440 3.450 3.430 3.560 16,517,601 57,529,677 3.4829 3.134 3.125 3.134 3.116 3.234 18,182,583 3.1640 -1.71%
2018-05-28 0 3.510 3.500 3.510 3.480 3.530 9,197,891 32,203,338 3.5012 3.189 3.180 3.189 3.161 3.207 10,125,043 3.1806 0.29%
2018-05-25 0 3.500 3.500 3.510 3.460 3.540 16,983,102 59,549,402 3.5064 3.180 3.180 3.189 3.143 3.216 18,695,007 3.1853 0.86%
2018-05-24 0 3.470 3.470 3.480 3.450 3.520 9,818,500 34,115,615 3.4746 3.152 3.152 3.161 3.134 3.198 10,808,209 3.1565 0.29%
2018-05-23 0 3.460 3.460 3.470 3.450 3.540 11,724,300 40,850,565 3.4843 3.143 3.143 3.152 3.134 3.216 12,906,115 3.1652 -1.14%
2018-05-21 0 3.500 3.500 3.510 3.500 3.620 21,354,390 75,843,027 3.5516 3.180 3.180 3.189 3.180 3.289 23,506,922 3.2264 0.29%
2018-05-18 0 3.490 3.490 3.500 3.400 3.520 28,532,800 99,303,099 3.4803 3.170 3.170 3.180 3.089 3.198 31,408,919 3.1616 2.35%
2018-05-17 0 3.410 3.400 3.410 3.360 3.420 12,784,500 43,388,845 3.3939 3.098 3.089 3.098 3.052 3.107 14,073,184 3.0831 1.49%
2018-05-16 0 3.360 3.360 3.370 3.340 3.420 15,772,240 53,260,810 3.3769 3.052 3.052 3.061 3.034 3.107 17,362,089 3.0676 -0.88%
2018-05-15 0 3.390 3.390 3.400 3.330 3.410 31,512,748 106,061,180 3.3657 3.080 3.080 3.089 3.025 3.098 34,689,248 3.0575 0.89%
2018-05-14 0 3.360 3.340 3.360 3.310 3.360 9,063,245 30,285,021 3.3415 3.052 3.034 3.052 3.007 3.052 9,976,824 3.0355 1.20%
2018-05-11 0 3.320 3.310 3.320 3.310 3.360 6,680,481 22,248,843 3.3304 3.016 3.007 3.016 3.007 3.052 7,353,877 3.0255 -0.90%
2018-05-10 0 3.350 3.340 3.350 3.250 3.360 17,754,300 58,848,509 3.3146 3.043 3.034 3.043 2.952 3.052 19,543,942 3.0111 2.45%
2018-05-09 0 3.270 3.260 3.270 3.250 3.310 11,292,900 36,796,267 3.2584 2.971 2.961 2.971 2.952 3.007 12,431,230 2.9600 -0.30%
2018-05-08 0 3.280 3.280 3.290 3.280 3.350 12,198,000 40,314,744 3.3050 2.980 2.980 2.989 2.980 3.043 13,427,564 3.0024 -1.20%
2018-05-07 0 3.320 3.310 3.320 3.300 3.340 3,777,956 12,533,373 3.3175 3.016 3.007 3.016 2.998 3.034 4,158,776 3.0137 -0.30%
2018-05-04 0 3.330 3.320 3.330 3.270 3.360 7,813,242 25,992,285 3.3267 3.025 3.016 3.025 2.971 3.052 8,600,820 3.0221 1.52%
2018-05-03 0 3.280 3.280 3.290 3.240 3.320 7,100,568 23,335,235 3.2864 2.980 2.980 2.989 2.943 3.016 7,816,309 2.9855 0.61%
2018-05-02 0 3.260 3.260 3.270 3.250 3.320 9,900,000 32,324,948 3.2651 2.961 2.961 2.971 2.952 3.016 10,897,925 2.9662 -1.51%
2018-04-30 0 3.310 3.310 3.320 3.280 3.320 3,280,106 10,849,951 3.3078 3.007 3.007 3.016 2.980 3.016 3,610,742 3.0049 0.91%
2018-04-27 0 3.280 3.280 3.290 3.210 3.300 7,863,706 25,576,225 3.2524 2.980 2.980 2.989 2.916 2.998 8,656,371 2.9546 0.92%
2018-04-26 0 3.250 3.240 3.250 3.230 3.280 4,464,300 14,505,434 3.2492 2.952 2.943 2.952 2.934 2.980 4,914,304 2.9517 0.62%
2018-04-25 0 3.230 3.230 3.240 3.230 3.260 4,484,001 14,535,658 3.2417 2.934 2.934 2.943 2.934 2.961 4,935,990 2.9448 -1.22%
2018-04-24 0 3.270 3.260 3.270 3.240 3.300 12,176,300 39,773,620 3.2665 2.971 2.961 2.971 2.943 2.998 13,403,677 2.9674 0.93%
2018-04-23 0 3.240 3.240 3.260 3.240 3.300 8,151,740 26,654,734 3.2698 2.943 2.943 2.961 2.943 2.998 8,973,439 2.9704 -1.22%
2018-04-20 0 3.280 3.280 3.290 3.270 3.330 18,296,300 60,276,675 3.2945 2.980 2.980 2.989 2.971 3.025 20,140,575 2.9928 -0.30%
2018-04-19 0 3.290 3.280 3.290 3.260 3.310 11,338,703 37,248,089 3.2850 2.989 2.980 2.989 2.961 3.007 12,481,650 2.9842 1.23%
2018-04-18 0 3.250 3.250 3.260 3.240 3.340 15,925,500 52,116,571 3.2725 2.952 2.952 2.961 2.943 3.034 17,530,798 2.9729 -2.11%
2018-04-17 0 3.320 3.310 3.320 3.300 3.360 10,707,333 35,593,240 3.3242 3.016 3.007 3.016 2.998 3.052 11,786,637 3.0198 -0.30%
2018-04-16 0 3.330 3.330 3.340 3.320 3.380 10,151,000 33,888,870 3.3385 3.025 3.025 3.034 3.016 3.070 11,174,225 3.0328 -1.19%
2018-04-13 0 3.370 3.370 3.380 3.370 3.410 5,195,016 17,592,618 3.3864 3.061 3.061 3.070 3.061 3.098 5,718,676 3.0763 -0.88%
2018-04-12 0 3.400 3.390 3.400 3.360 3.410 4,171,300 14,128,149 3.3870 3.089 3.080 3.089 3.052 3.098 4,591,769 3.0768 0.00%
2018-04-11 0 3.400 3.400 3.410 3.380 3.440 12,870,571 43,774,604 3.4011 3.089 3.089 3.098 3.070 3.125 14,167,931 3.0897 0.00%
2018-04-10 0 3.400 3.400 3.410 3.390 3.430 20,970,783 71,426,471 3.4060 3.089 3.089 3.098 3.080 3.116 23,084,648 3.0941 -0.29%
2018-04-09 0 3.410 3.400 3.410 3.290 3.500 31,780,256 107,822,435 3.3927 3.098 3.089 3.098 2.989 3.180 34,983,720 3.0821 2.40%
2018-04-06 0 3.330 3.320 3.330 3.310 3.510 20,658,901 69,673,594 3.3726 3.025 3.016 3.025 3.007 3.189 22,741,328 3.0637 -4.58%
2018-04-04 0 3.490 3.480 3.490 3.480 3.560 10,347,394 36,420,661 3.5198 3.170 3.161 3.170 3.161 3.234 11,390,416 3.1975 0.00%
2018-04-03 0 3.490 3.490 3.500 3.380 3.520 12,838,261 44,506,582 3.4667 3.170 3.170 3.180 3.070 3.198 14,132,364 3.1493 1.16%
2018-03-29 0 3.450 3.440 3.450 3.380 3.530 15,129,300 52,037,400 3.4395 3.134 3.125 3.134 3.070 3.207 16,654,340 3.1246 -1.15%
2018-03-28 0 3.490 3.480 3.490 3.410 3.530 16,845,656 58,586,582 3.4778 3.170 3.161 3.170 3.098 3.207 18,543,706 3.1594 1.45%
2018-03-27 0 3.440 3.440 3.450 3.400 3.470 9,525,508 32,781,053 3.4414 3.125 3.125 3.134 3.089 3.152 10,485,684 3.1263 0.88%
2018-03-26 0 3.410 3.410 3.420 3.310 3.430 12,087,802 40,613,962 3.3599 3.098 3.098 3.107 3.007 3.116 13,306,258 3.0522 0.89%
2018-03-23 0 3.380 3.360 3.380 3.310 3.410 14,001,501 46,945,663 3.3529 3.070 3.052 3.070 3.007 3.098 15,412,859 3.0459 -2.31%
2018-03-22 0 3.460 3.460 3.470 3.430 3.520 6,923,702 24,056,715 3.4745 3.143 3.143 3.152 3.116 3.198 7,621,614 3.1564 -0.57%
2018-03-21 0 3.480 3.480 3.490 3.460 3.530 4,463,400 15,621,019 3.4998 3.161 3.161 3.170 3.143 3.207 4,913,313 3.1793 0.29%
2018-03-20 0 3.470 3.460 3.470 3.420 3.520 12,179,315 42,226,754 3.4671 3.152 3.143 3.152 3.107 3.198 13,406,996 3.1496 -1.42%
2018-03-19 0 3.520 3.520 3.530 3.500 3.570 7,341,000 25,893,655 3.5273 3.198 3.198 3.207 3.180 3.243 8,080,976 3.2043 -1.40%
2018-03-16 0 3.570 3.560 3.570 3.460 3.570 19,791,424 70,007,521 3.5373 3.243 3.234 3.243 3.143 3.243 21,786,409 3.2134 2.88%
2018-03-15 0 3.470 3.470 3.480 3.430 3.500 4,672,159 16,218,313 3.4713 3.152 3.152 3.161 3.116 3.180 5,143,115 3.1534 0.00%
2018-03-14 0 3.470 3.470 3.480 3.430 3.480 5,649,900 19,515,170 3.4541 3.152 3.152 3.161 3.116 3.161 6,219,413 3.1378 -0.57%
2018-03-13 0 3.490 3.480 3.490 3.450 3.510 5,431,152 18,910,027 3.4818 3.170 3.161 3.170 3.134 3.189 5,978,615 3.1629 0.29%
2018-03-12 0 3.480 3.480 3.500 3.450 3.500 5,844,760 20,310,955 3.4751 3.161 3.161 3.180 3.134 3.180 6,433,915 3.1569 1.75%
2018-03-09 0 3.420 3.420 3.430 3.390 3.430 6,071,000 20,748,205 3.4176 3.107 3.107 3.116 3.080 3.116 6,682,960 3.1046 1.18%
2018-03-08 0 3.380 3.380 3.390 3.360 3.400 5,198,100 17,603,954 3.3866 3.070 3.070 3.080 3.052 3.089 5,722,071 3.0765 0.90%
2018-03-07 0 3.350 3.330 3.350 3.310 3.390 9,677,323 32,425,972 3.3507 3.043 3.025 3.043 3.007 3.080 10,652,802 3.0439 0.30%
2018-03-06 0 3.340 3.340 3.360 3.280 3.370 8,036,005 26,773,664 3.3317 3.034 3.034 3.052 2.980 3.061 8,846,038 3.0266 2.77%
2018-03-05 0 3.250 3.240 3.250 3.220 3.350 9,374,767 30,603,248 3.2644 2.952 2.943 2.952 2.925 3.043 10,319,748 2.9655 -2.69%
2018-03-02 0 3.340 3.330 3.340 3.280 3.360 15,939,000 52,688,980 3.3057 3.034 3.025 3.034 2.980 3.052 17,545,659 3.0030 -1.18%
2018-03-01 0 3.380 3.380 3.390 3.340 3.390 5,629,900 18,945,239 3.3651 3.070 3.070 3.080 3.034 3.080 6,197,397 3.0570 0.30%
2018-02-28 0 3.370 3.360 3.370 3.350 3.430 6,884,000 23,296,680 3.3842 3.061 3.052 3.061 3.043 3.116 7,577,910 3.0743 -1.46%
2018-02-27 0 3.420 3.410 3.420 3.390 3.540 7,246,551 24,920,582 3.4390 3.107 3.098 3.107 3.080 3.216 7,977,007 3.1241 -2.56%
2018-02-26 0 3.510 3.510 3.520 3.440 3.530 7,759,004 27,143,460 3.4983 3.189 3.189 3.198 3.125 3.207 8,541,115 3.1780 2.03%
2018-02-23 0 3.440 3.440 3.450 3.380 3.470 6,601,933 22,674,723 3.4346 3.125 3.125 3.134 3.070 3.152 7,267,411 3.1201 1.18%
2018-02-22 0 3.400 3.400 3.420 3.380 3.440 6,387,900 21,819,984 3.4158 3.089 3.089 3.107 3.070 3.125 7,031,803 3.1030 -1.45%
2018-02-21 0 3.450 3.440 3.450 3.370 3.450 4,487,000 15,363,925 3.4241 3.134 3.125 3.134 3.061 3.134 4,939,292 3.1106 1.77%
2018-02-20 0 3.390 3.390 3.400 3.340 3.420 7,697,500 26,064,569 3.3861 3.080 3.080 3.089 3.034 3.107 8,473,412 3.0760 -0.29%
2018-02-15 0 3.400 3.400 3.410 3.310 3.400 4,631,578 15,615,542 3.3715 3.089 3.089 3.098 3.007 3.089 5,098,443 3.0628 3.03%
2018-02-14 0 3.300 3.300 3.310 3.240 3.330 5,595,900 18,323,525 3.2745 2.998 2.998 3.007 2.943 3.025 6,159,969 2.9746 0.00%
2018-02-13 0 3.300 3.290 3.300 3.270 3.340 4,843,962 16,010,398 3.3052 2.998 2.989 2.998 2.971 3.034 5,332,236 3.0026 0.92%
2018-02-12 0 3.270 3.260 3.270 3.140 3.290 10,803,101 35,032,652 3.2428 2.971 2.961 2.971 2.852 2.989 11,892,059 2.9459 1.87%
2018-02-09 0 3.210 3.200 3.210 3.180 3.300 16,104,055 51,662,463 3.2080 2.916 2.907 2.916 2.889 2.998 17,727,351 2.9143 -4.46%
2018-02-08 0 3.360 3.360 3.370 3.340 3.410 4,726,500 15,937,685 3.3720 3.052 3.052 3.061 3.034 3.098 5,202,933 3.0632 -0.30%
2018-02-07 0 3.370 3.360 3.370 3.360 3.490 9,419,900 32,181,439 3.4163 3.061 3.052 3.061 3.052 3.170 10,369,430 3.1035 -1.17%
2018-02-06 0 3.410 3.400 3.410 3.300 3.500 17,664,842 59,857,105 3.3885 3.098 3.089 3.098 2.998 3.180 19,445,466 3.0782 -4.75%
2018-02-05 0 3.580 3.570 3.580 3.530 3.600 9,516,256 33,946,358 3.5672 3.252 3.243 3.252 3.207 3.270 10,475,499 3.2405 -1.92%
2018-02-02 0 3.650 3.640 3.650 3.610 3.660 3,708,068 13,473,206 3.6335 3.316 3.307 3.316 3.279 3.325 4,081,843 3.3008 0.27%
2018-02-01 0 3.640 3.630 3.640 3.630 3.700 5,205,831 19,085,099 3.6661 3.307 3.298 3.307 3.298 3.361 5,730,581 3.3304 0.00%
2018-01-31 0 3.640 3.640 3.650 3.590 3.660 9,485,713 34,402,236 3.6267 3.307 3.307 3.316 3.261 3.325 10,441,877 3.2946 -0.82%
2018-01-30 0 3.670 3.660 3.670 3.630 3.770 14,570,411 53,842,345 3.6953 3.334 3.325 3.334 3.298 3.425 16,039,115 3.3569 -2.65%
2018-01-29 0 3.770 3.770 3.780 3.760 3.850 8,502,211 32,260,581 3.7944 3.425 3.425 3.434 3.416 3.497 9,359,238 3.4469 -1.57%
2018-01-26 0 3.830 3.820 3.830 3.780 3.840 9,903,305 37,726,493 3.8095 3.479 3.470 3.479 3.434 3.488 10,901,563 3.4606 0.26%
2018-01-25 0 3.820 3.810 3.820 3.680 3.850 20,713,005 78,463,372 3.7881 3.470 3.461 3.470 3.343 3.497 22,800,885 3.4412 2.69%
2018-01-24 0 3.720 3.710 3.720 3.660 3.720 8,209,010 30,302,907 3.6914 3.379 3.370 3.379 3.325 3.379 9,036,482 3.3534 0.81%
2018-01-23 0 3.690 3.680 3.690 3.670 3.750 10,245,656 37,963,684 3.7053 3.352 3.343 3.352 3.334 3.407 11,278,423 3.3660 -0.54%
2018-01-22 0 3.710 3.710 3.720 3.650 3.750 12,828,278 47,759,984 3.7230 3.370 3.370 3.379 3.316 3.407 14,121,374 3.3821 1.92%
2018-01-19 0 3.640 3.640 3.660 3.610 3.690 5,866,873 21,454,834 3.6569 3.307 3.307 3.325 3.279 3.352 6,458,257 3.3221 -1.09%
2018-01-18 0 3.680 3.670 3.690 3.640 3.710 9,831,720 36,055,307 3.6672 3.343 3.334 3.352 3.307 3.370 10,822,762 3.3314 0.27%
2018-01-17 0 3.670 3.660 3.670 3.570 3.670 9,870,302 35,743,607 3.6213 3.334 3.325 3.334 3.243 3.334 10,865,233 3.2897 0.55%
2018-01-16 0 3.650 3.640 3.650 3.550 3.680 16,369,472 59,306,798 3.6230 3.316 3.307 3.316 3.225 3.343 18,019,522 3.2913 2.82%
2018-01-15 0 3.550 3.550 3.560 3.540 3.670 9,851,944 35,263,671 3.5794 3.225 3.225 3.234 3.216 3.334 10,845,025 3.2516 -3.01%
2018-01-12 0 3.660 3.650 3.660 3.570 3.660 10,719,108 38,822,250 3.6218 3.325 3.316 3.325 3.243 3.325 11,799,599 3.2901 3.10%
2018-01-11 0 3.550 3.550 3.560 3.530 3.630 12,970,212 46,106,450 3.5548 3.225 3.225 3.234 3.207 3.298 14,277,615 3.2293 -1.93%
2018-01-10 0 3.620 3.620 3.630 3.580 3.660 11,952,300 43,129,391 3.6085 3.289 3.289 3.298 3.252 3.325 13,157,097 3.2780 -0.82%
2018-01-09 0 3.650 3.640 3.650 3.600 3.770 27,287,326 100,880,837 3.6970 3.316 3.307 3.316 3.270 3.425 30,037,901 3.3585 1.11%
2018-01-08 0 3.610 3.610 3.620 3.510 3.640 15,941,307 57,123,801 3.5834 3.279 3.279 3.289 3.189 3.307 17,548,198 3.2553 2.85%
2018-01-05 0 3.510 3.510 3.520 3.500 3.570 7,804,541 27,514,803 3.5255 3.189 3.189 3.198 3.180 3.243 8,591,242 3.2027 0.00%
2018-01-04 0 3.510 3.500 3.510 3.470 3.530 9,205,328 32,225,118 3.5007 3.189 3.180 3.189 3.152 3.207 10,133,229 3.1801 0.00%
2018-01-03 0 3.510 3.510 3.520 3.430 3.550 13,447,713 47,044,610 3.4983 3.189 3.189 3.198 3.116 3.225 14,803,249 3.1780 2.33%
2018-01-02 0 3.430 3.430 3.440 3.400 3.450 5,541,444 18,964,767 3.4224 3.116 3.116 3.125 3.089 3.134 6,100,024 3.1090 0.29%
2017-12-29 0 3.420 3.420 3.430 3.360 3.440 5,779,694 19,656,365 3.4009 3.107 3.107 3.116 3.052 3.125 6,362,290 3.0895 1.18%
2017-12-28 0 3.380 3.380 3.390 3.350 3.420 6,263,315 21,172,007 3.3803 3.070 3.070 3.080 3.043 3.107 6,894,660 3.0708 -0.29%
2017-12-27 0 3.390 3.390 3.410 3.370 3.430 5,039,381 17,132,518 3.3997 3.080 3.080 3.098 3.061 3.116 5,547,353 3.0884 0.59%
2017-12-22 0 3.370 3.370 3.390 3.340 3.390 2,728,200 9,187,902 3.3678 3.061 3.061 3.080 3.034 3.080 3,003,204 3.0594 0.30%
2017-12-21 0 3.360 3.360 3.370 3.330 3.370 2,459,000 8,240,610 3.3512 3.052 3.052 3.061 3.025 3.061 2,706,868 3.0443 0.60%
2017-12-20 0 3.340 3.340 3.350 3.280 3.360 6,771,601 22,572,261 3.3334 3.034 3.034 3.043 2.980 3.052 7,454,182 3.0281 1.21%
2017-12-19 0 3.300 3.290 3.300 3.280 3.310 2,127,436 7,002,174 3.2914 2.998 2.989 2.998 2.980 3.007 2,341,883 2.9900 0.30%
2017-12-18 0 3.290 3.290 3.300 3.260 3.320 4,801,131 15,830,455 3.2972 2.989 2.989 2.998 2.961 3.016 5,285,087 2.9953 0.30%
2017-12-15 0 3.280 3.280 3.310 3.260 3.320 11,012,285 36,156,165 3.2833 2.980 2.980 3.007 2.961 3.016 12,122,328 2.9826 -0.30%
2017-12-14 0 3.290 3.280 3.290 3.210 3.300 8,033,819 26,262,143 3.2689 2.989 2.980 2.989 2.916 2.998 8,843,632 2.9696 2.81%
2017-12-13 0 3.200 3.190 3.200 3.160 3.220 5,911,184 18,854,661 3.1897 2.907 2.898 2.907 2.871 2.925 6,507,034 2.8976 -0.93%
2017-12-12 0 3.230 3.230 3.240 3.200 3.300 5,370,328 17,407,114 3.2414 2.934 2.934 2.943 2.907 2.998 5,911,660 2.9445 -2.12%
2017-12-11 0 3.300 3.280 3.300 3.190 3.300 5,676,357 18,449,924 3.2503 2.998 2.980 2.998 2.898 2.998 6,248,536 2.9527 2.17%
2017-12-08 0 3.230 3.230 3.240 3.100 3.240 9,091,053 29,099,190 3.2009 2.934 2.934 2.943 2.816 2.943 10,007,435 2.9078 3.19%
2017-12-07 0 3.130 3.110 3.130 3.070 3.250 12,457,596 39,053,651 3.1349 2.843 2.825 2.843 2.789 2.952 13,713,327 2.8479 -2.19%
2017-12-06 0 3.200 3.200 3.210 3.140 3.270 23,820,403 76,411,163 3.2078 2.907 2.907 2.916 2.852 2.971 26,221,511 2.9141 0.95%
2017-12-05 0 3.170 3.160 3.170 3.130 3.240 9,465,048 30,019,165 3.1716 2.880 2.871 2.880 2.843 2.943 10,419,129 2.8812 -1.55%
2017-12-04 0 3.220 3.220 3.230 3.200 3.250 4,130,350 13,329,835 3.2273 2.925 2.925 2.934 2.907 2.952 4,546,691 2.9318 -0.31%
2017-12-01 0 3.230 3.220 3.230 3.170 3.250 3,864,776 12,438,737 3.2185 2.934 2.925 2.934 2.880 2.952 4,254,347 2.9238 -0.31%
2017-11-30 0 3.240 3.230 3.240 3.210 3.320 13,299,626 43,122,835 3.2424 2.943 2.934 2.943 2.916 3.016 14,640,234 2.9455 -2.11%
2017-11-29 0 3.310 3.310 3.320 3.250 3.350 6,232,079 20,530,547 3.2943 3.007 3.007 3.016 2.952 3.043 6,860,275 2.9927 -0.30%
2017-11-28 0 3.320 3.320 3.330 3.300 3.370 8,375,502 27,790,265 3.3180 3.016 3.016 3.025 2.998 3.061 9,219,756 3.0142 -1.48%
2017-11-27 0 3.370 3.360 3.370 3.340 3.390 6,506,647 21,889,229 3.3641 3.061 3.052 3.061 3.034 3.080 7,162,520 3.0561 0.30%
2017-11-24 0 3.360 3.360 3.370 3.330 3.430 12,795,631 43,043,851 3.3639 3.052 3.052 3.061 3.025 3.116 14,085,437 3.0559 -0.88%
2017-11-23 0 3.390 3.370 3.390 3.350 3.450 10,090,202 34,267,844 3.3962 3.080 3.061 3.080 3.043 3.134 11,107,299 3.0852 1.50%
2017-11-22 0 3.340 3.340 3.350 3.300 3.390 11,213,075 37,614,138 3.3545 3.034 3.034 3.043 2.998 3.080 12,343,358 3.0473 0.60%
2017-11-21 0 3.320 3.300 3.320 3.260 3.380 16,023,726 52,877,703 3.3000 3.016 2.998 3.016 2.961 3.070 17,638,925 2.9978 -1.78%
2017-11-20 0 3.380 3.360 3.380 3.340 3.480 15,764,820 53,196,481 3.3744 3.070 3.052 3.070 3.034 3.161 17,353,921 3.0654 -2.59%
2017-11-17 0 3.470 3.460 3.470 3.410 3.600 13,633,543 47,576,184 3.4896 3.152 3.143 3.152 3.098 3.270 15,007,810 3.1701 -2.80%
2017-11-16 0 3.570 3.560 3.570 3.540 3.610 8,104,000 29,008,320 3.5795 3.243 3.234 3.243 3.216 3.279 8,920,887 3.2517 -0.56%
2017-11-15 0 3.590 3.570 3.590 3.550 3.650 9,061,100 32,439,547 3.5801 3.261 3.243 3.261 3.225 3.316 9,974,463 3.2523 -1.64%
2017-11-14 0 3.650 3.640 3.650 3.630 3.720 9,891,150 36,216,751 3.6615 3.316 3.307 3.316 3.298 3.379 10,888,182 3.3262 -1.08%
2017-11-13 0 3.690 3.680 3.690 3.670 3.770 9,443,603 34,999,743 3.7062 3.352 3.343 3.352 3.334 3.425 10,395,523 3.3668 -1.86%
2017-11-10 0 3.760 3.740 3.760 3.740 3.810 7,862,550 29,588,777 3.7633 3.416 3.398 3.416 3.398 3.461 8,655,099 3.4187 -0.79%
2017-11-09 0 3.790 3.790 3.810 3.790 3.860 6,362,300 24,236,549 3.8094 3.443 3.443 3.461 3.443 3.507 7,003,623 3.4606 -1.56%
2017-11-08 0 3.850 3.840 3.850 3.810 3.920 14,080,782 54,453,904 3.8672 3.497 3.488 3.497 3.461 3.561 15,500,131 3.5131 1.05%
2017-11-07 0 3.810 3.810 3.820 3.750 3.860 11,480,290 43,842,177 3.8189 3.461 3.461 3.470 3.407 3.507 12,637,509 3.4692 1.33%
2017-11-06 0 3.760 3.750 3.760 3.710 3.790 4,918,098 18,442,626 3.7500 3.416 3.407 3.416 3.370 3.443 5,413,845 3.4066 -0.27%
2017-11-03 0 3.770 3.760 3.770 3.750 3.840 6,396,692 24,217,017 3.7859 3.425 3.416 3.425 3.407 3.488 7,041,482 3.4392 -1.57%
2017-11-02 0 3.830 3.820 3.830 3.800 3.880 5,045,414 19,321,996 3.8296 3.479 3.470 3.479 3.452 3.525 5,553,994 3.4789 -0.78%
2017-11-01 0 3.860 3.850 3.860 3.810 3.880 11,691,998 45,012,023 3.8498 3.507 3.497 3.507 3.461 3.525 12,870,557 3.4973 1.31%
2017-10-31 0 3.810 3.800 3.810 3.740 3.840 8,703,125 33,053,431 3.7979 3.461 3.452 3.461 3.398 3.488 9,580,404 3.4501 1.60%
2017-10-30 0 3.750 3.750 3.760 3.730 3.830 7,433,400 27,963,013 3.7618 3.407 3.407 3.416 3.388 3.479 8,182,690 3.4173 -1.32%
2017-10-27 0 3.800 3.800 3.810 3.750 3.860 7,862,911 29,886,229 3.8009 3.452 3.452 3.461 3.407 3.507 8,655,496 3.4529 -1.04%
2017-10-26 0 3.840 3.830 3.840 3.780 3.840 10,144,000 38,716,825 3.8167 3.488 3.479 3.488 3.434 3.488 11,166,520 3.4672 0.79%
2017-10-25 0 3.810 3.790 3.810 3.770 3.840 12,469,502 47,401,982 3.8014 3.461 3.443 3.461 3.425 3.488 13,726,434 3.4533 1.87%
2017-10-24 0 3.740 3.740 3.750 3.700 3.950 65,957,204 252,428,864 3.8272 3.398 3.398 3.407 3.361 3.588 72,605,721 3.4767 3.03%
2017-10-23 0 3.630 3.630 3.650 3.630 3.710 6,484,015 23,669,971 3.6505 3.298 3.298 3.316 3.298 3.370 7,137,607 3.3162 -0.55%
2017-10-20 0 3.650 3.650 3.660 3.620 3.710 6,633,195 24,337,036 3.6690 3.316 3.316 3.325 3.289 3.370 7,301,824 3.3330 0.27%
2017-10-19 0 3.640 3.630 3.640 3.620 3.760 5,797,200 21,401,179 3.6916 3.307 3.298 3.307 3.289 3.416 6,381,560 3.3536 -1.89%
2017-10-18 0 3.710 3.710 3.730 3.710 3.770 5,339,129 19,925,934 3.7321 3.370 3.370 3.388 3.370 3.425 5,877,316 3.3903 -1.33%
2017-10-17 0 3.760 3.760 3.780 3.740 3.840 9,129,235 34,534,005 3.7828 3.416 3.416 3.434 3.398 3.488 10,049,466 3.4364 1.08%
2017-10-16 0 3.720 3.710 3.730 3.700 3.740 3,334,002 12,397,447 3.7185 3.379 3.370 3.388 3.361 3.398 3,670,071 3.3780 0.54%
2017-10-13 0 3.700 3.690 3.700 3.670 3.730 3,084,181 11,417,040 3.7018 3.361 3.352 3.361 3.334 3.388 3,395,068 3.3628 -0.54%
2017-10-12 0 3.720 3.710 3.720 3.660 3.760 8,938,041 33,155,016 3.7094 3.379 3.370 3.379 3.325 3.416 9,839,000 3.3698 -0.53%
2017-10-11 0 3.740 3.740 3.750 3.720 3.820 6,767,984 25,413,490 3.7550 3.398 3.398 3.407 3.379 3.470 7,450,200 3.4111 -1.58%
2017-10-10 0 3.800 3.790 3.800 3.660 3.810 11,897,107 44,601,016 3.7489 3.452 3.443 3.452 3.325 3.461 13,096,341 3.4056 3.54%
2017-10-09 0 3.670 3.670 3.680 3.590 3.710 9,118,479 33,158,641 3.6364 3.334 3.334 3.343 3.261 3.370 10,037,626 3.3034 1.38%
2017-10-06 0 3.620 3.610 3.620 3.610 3.700 6,549,200 23,836,578 3.6396 3.289 3.279 3.289 3.279 3.361 7,209,362 3.3063 -1.09%
2017-10-04 0 3.660 3.650 3.660 3.660 3.700 3,293,861 12,116,242 3.6784 3.325 3.316 3.325 3.325 3.361 3,625,884 3.3416 -0.81%
2017-10-03 0 3.690 3.680 3.690 3.640 3.690 3,370,610 12,384,101 3.6741 3.352 3.343 3.352 3.307 3.352 3,710,369 3.3377 1.37%
2017-09-29 0 3.640 3.640 3.650 3.550 3.660 6,615,000 24,015,410 3.6304 3.307 3.307 3.316 3.225 3.325 7,281,795 3.2980 0.83%
2017-09-28 0 3.610 3.600 3.610 3.580 3.660 5,963,757 21,523,015 3.6090 3.279 3.270 3.279 3.252 3.325 6,564,906 3.2785 -1.37%
2017-09-27 0 3.660 3.650 3.660 3.630 3.690 4,963,961 18,159,236 3.6582 3.325 3.316 3.325 3.298 3.352 5,464,331 3.3232 0.00%
2017-09-26 0 3.660 3.660 3.670 3.600 3.700 11,401,300 41,736,434 3.6607 3.325 3.325 3.334 3.270 3.361 12,550,556 3.3255 0.27%
2017-09-25 0 3.650 3.640 3.650 3.610 3.840 11,526,976 42,603,328 3.6960 3.316 3.307 3.316 3.279 3.488 12,688,901 3.3575 -5.44%
2017-09-22 0 3.860 3.850 3.860 3.800 3.880 8,411,644 32,243,044 3.8331 3.507 3.497 3.507 3.452 3.525 9,259,542 3.4821 -0.52%
2017-09-21 0 3.880 3.880 3.890 3.800 3.970 11,036,321 43,128,099 3.9078 3.525 3.525 3.534 3.452 3.606 12,148,787 3.5500 1.57%
2017-09-20 0 3.820 3.810 3.820 3.800 3.860 7,777,400 29,714,503 3.8206 3.470 3.461 3.470 3.452 3.507 8,561,366 3.4708 0.53%
2017-09-19 0 3.800 3.800 3.820 3.800 3.870 6,874,576 26,232,736 3.8159 3.452 3.452 3.470 3.452 3.516 7,567,536 3.4665 -1.81%
2017-09-18 0 3.870 3.860 3.870 3.800 3.920 8,698,020 33,517,239 3.8534 3.516 3.507 3.516 3.452 3.561 9,574,784 3.5006 -0.51%
2017-09-15 0 3.890 3.880 3.890 3.850 3.970 14,684,882 57,161,864 3.8926 3.534 3.525 3.534 3.497 3.606 16,165,125 3.5361 -1.27%
2017-09-14 0 3.940 3.930 3.940 3.730 3.980 51,511,901 200,579,394 3.8938 3.579 3.570 3.579 3.388 3.616 56,704,324 3.5373 7.07%
2017-09-13 0 3.720 3.720 3.740 3.650 3.750 9,239,836 34,328,712 3.7153 3.343 3.343 3.361 3.280 3.370 10,281,772 3.3388 0.54%
2017-09-12 0 3.700 3.700 3.710 3.610 3.720 10,401,969 38,321,649 3.6841 3.325 3.325 3.334 3.244 3.343 11,574,954 3.3107 1.93%
2017-09-11 0 3.630 3.620 3.630 3.600 3.700 4,889,701 17,749,991 3.6301 3.262 3.253 3.262 3.235 3.325 5,441,091 3.2622 0.00%
2017-09-08 0 3.630 3.620 3.630 3.610 3.660 6,142,144 22,336,698 3.6366 3.262 3.253 3.262 3.244 3.289 6,834,767 3.2681 0.28%
2017-09-07 0 3.620 3.620 3.630 3.600 3.680 10,854,347 39,435,622 3.6332 3.253 3.253 3.262 3.235 3.307 12,078,345 3.2650 -0.55%
2017-09-06 0 3.640 3.630 3.640 3.550 3.660 9,902,758 35,903,464 3.6256 3.271 3.262 3.271 3.190 3.289 11,019,449 3.2582 0.55%
2017-09-05 0 3.620 3.610 3.620 3.600 3.660 5,797,779 21,056,154 3.6318 3.253 3.244 3.253 3.235 3.289 6,451,570 3.2637 -0.55%
2017-09-04 0 3.640 3.630 3.640 3.560 3.750 10,215,677 37,301,899 3.6514 3.271 3.262 3.271 3.199 3.370 11,367,655 3.2814 -2.67%
2017-09-01 0 3.740 3.740 3.750 3.670 3.780 16,160,003 60,241,115 3.7278 3.361 3.361 3.370 3.298 3.397 17,982,297 3.3500 2.19%
2017-08-31 0 3.660 3.650 3.660 3.510 3.700 21,032,624 76,346,337 3.6299 3.289 3.280 3.289 3.154 3.325 23,404,382 3.2621 3.98%
2017-08-30 0 3.520 3.520 3.530 3.490 3.580 9,289,056 32,827,667 3.5340 3.163 3.163 3.172 3.136 3.217 10,336,543 3.1759 0.86%
2017-08-29 0 3.490 3.490 3.500 3.470 3.540 4,649,874 16,281,440 3.5015 3.136 3.136 3.145 3.118 3.181 5,174,220 3.1466 -1.41%
2017-08-28 0 3.540 3.530 3.540 3.490 3.570 4,893,312 17,370,205 3.5498 3.181 3.172 3.181 3.136 3.208 5,445,110 3.1901 1.43%
2017-08-25 0 3.490 3.490 3.500 3.460 3.510 5,226,215 18,254,885 3.4929 3.136 3.136 3.145 3.109 3.154 5,815,553 3.1390 -0.85%
2017-08-24 0 3.520 3.510 3.520 3.490 3.550 5,664,383 19,889,426 3.5113 3.163 3.154 3.163 3.136 3.190 6,303,131 3.1555 -0.28%
2017-08-22 0 3.530 3.530 3.540 3.410 3.570 15,573,415 54,736,516 3.5147 3.172 3.172 3.181 3.064 3.208 17,329,562 3.1586 3.52%
2017-08-21 0 3.410 3.410 3.420 3.400 3.450 4,138,901 14,175,640 3.4250 3.064 3.064 3.073 3.055 3.100 4,605,627 3.0779 -0.87%
2017-08-18 0 3.440 3.440 3.450 3.360 3.480 4,513,226 15,500,684 3.4345 3.091 3.091 3.100 3.020 3.127 5,022,163 3.0865 0.00%
2017-08-17 0 3.440 3.440 3.450 3.430 3.510 3,877,600 13,410,805 3.4585 3.091 3.091 3.100 3.082 3.154 4,314,860 3.1081 -1.15%
2017-08-16 0 3.480 3.470 3.480 3.390 3.480 6,093,290 20,941,876 3.4369 3.127 3.118 3.127 3.046 3.127 6,780,404 3.0886 1.75%
2017-08-15 0 3.420 3.420 3.440 3.420 3.540 8,627,704 30,119,038 3.4910 3.073 3.073 3.091 3.073 3.181 9,600,613 3.1372 -1.44%
2017-08-14 0 3.470 3.470 3.480 3.390 3.480 5,537,930 19,067,097 3.4430 3.118 3.118 3.127 3.046 3.127 6,162,418 3.0941 2.36%
2017-08-11 0 3.390 3.390 3.400 3.340 3.470 15,828,169 53,723,853 3.3942 3.046 3.046 3.055 3.002 3.118 17,613,043 3.0502 -2.59%
2017-08-10 0 3.480 3.480 3.490 3.480 3.590 11,703,482 41,116,319 3.5132 3.127 3.127 3.136 3.127 3.226 13,023,233 3.1572 -3.06%
2017-08-09 0 3.590 3.590 3.600 3.550 3.660 7,167,606 25,858,257 3.6077 3.226 3.226 3.235 3.190 3.289 7,975,866 3.2421 -0.83%
2017-08-08 0 3.620 3.610 3.620 3.480 3.640 18,564,307 66,507,039 3.5825 3.253 3.244 3.253 3.127 3.271 20,657,724 3.2195 2.84%
2017-08-07 0 3.520 3.520 3.530 3.470 3.540 4,728,702 16,603,324 3.5112 3.163 3.163 3.172 3.118 3.181 5,261,937 3.1554 0.86%
2017-08-04 0 3.490 3.470 3.490 3.440 3.490 4,491,384 15,574,473 3.4676 3.136 3.118 3.136 3.091 3.136 4,997,858 3.1162 0.29%
2017-08-03 0 3.480 3.470 3.480 3.450 3.490 3,912,191 13,567,398 3.4680 3.127 3.118 3.127 3.100 3.136 4,353,352 3.1165 0.00%
2017-08-02 0 3.480 3.480 3.500 3.450 3.520 4,978,023 17,356,983 3.4867 3.127 3.127 3.145 3.100 3.163 5,539,373 3.1334 0.29%
2017-08-01 0 3.470 3.470 3.490 3.460 3.520 6,937,100 24,105,651 3.4749 3.118 3.118 3.136 3.109 3.163 7,719,367 3.1227 -0.86%
2017-07-31 0 3.500 3.490 3.500 3.430 3.530 10,453,460 36,363,097 3.4786 3.145 3.136 3.145 3.082 3.172 11,632,252 3.1261 -0.85%
2017-07-28 0 3.530 3.520 3.530 3.500 3.550 3,349,603 11,813,799 3.5269 3.172 3.163 3.172 3.145 3.190 3,727,323 3.1695 0.28%
2017-07-27 0 3.520 3.520 3.530 3.510 3.570 6,906,609 24,424,085 3.5363 3.163 3.163 3.172 3.154 3.208 7,685,437 3.1780 -1.12%
2017-07-26 0 3.560 3.560 3.580 3.530 3.600 5,192,055 18,521,217 3.5672 3.199 3.199 3.217 3.172 3.235 5,777,541 3.2057 0.56%
2017-07-25 0 3.540 3.530 3.540 3.520 3.590 7,384,125 26,181,267 3.5456 3.181 3.172 3.181 3.163 3.226 8,216,801 3.1863 -1.94%
2017-07-24 0 3.610 3.600 3.610 3.520 3.610 7,364,314 26,337,345 3.5763 3.244 3.235 3.244 3.163 3.244 8,194,756 3.2139 0.84%
2017-07-21 0 3.580 3.570 3.580 3.550 3.690 10,427,569 37,594,308 3.6053 3.217 3.208 3.217 3.190 3.316 11,603,441 3.2399 -1.92%
2017-07-20 0 3.650 3.650 3.670 3.630 3.810 37,226,619 138,933,508 3.7321 3.280 3.280 3.298 3.262 3.424 41,424,504 3.3539 3.99%
2017-07-19 0 3.510 3.500 3.510 3.410 3.520 9,074,207 31,526,403 3.4743 3.154 3.145 3.154 3.064 3.163 10,097,466 3.1222 2.33%
2017-07-18 0 3.430 3.420 3.430 3.350 3.460 9,152,094 31,059,822 3.3937 3.082 3.073 3.082 3.011 3.109 10,184,136 3.0498 0.00%
2017-07-17 0 3.430 3.430 3.440 3.400 3.510 5,807,010 20,017,214 3.4471 3.082 3.082 3.091 3.055 3.154 6,461,841 3.0978 -1.44%
2017-07-14 0 3.480 3.460 3.480 3.440 3.500 4,585,890 15,893,065 3.4656 3.127 3.109 3.127 3.091 3.145 5,103,021 3.1144 -0.57%
2017-07-13 0 3.500 3.490 3.500 3.410 3.510 11,129,503 38,550,000 3.4638 3.145 3.136 3.145 3.064 3.154 12,384,529 3.1128 2.64%
2017-07-12 0 3.410 3.410 3.430 3.400 3.520 13,117,504 45,251,291 3.4497 3.064 3.064 3.082 3.055 3.163 14,596,708 3.1001 -3.12%
2017-07-11 0 3.520 3.520 3.530 3.480 3.570 11,966,822 42,377,503 3.5412 3.163 3.163 3.172 3.127 3.208 13,316,269 3.1824 0.57%
2017-07-10 0 3.500 3.500 3.510 3.400 3.530 10,602,640 36,991,357 3.4889 3.145 3.145 3.154 3.055 3.172 11,798,254 3.1353 2.34%
2017-07-07 0 3.420 3.420 3.440 3.340 3.440 6,987,878 23,802,506 3.4063 3.073 3.073 3.091 3.002 3.091 7,775,871 3.0611 0.29%
2017-07-06 0 3.410 3.410 3.420 3.370 3.460 11,101,691 37,852,756 3.4096 3.064 3.064 3.073 3.028 3.109 12,353,581 3.0641 0.59%
2017-07-05 0 3.390 3.380 3.390 3.250 3.410 8,032,792 26,875,006 3.3457 3.046 3.037 3.046 2.921 3.064 8,938,615 3.0066 3.99%
2017-07-04 0 3.260 3.260 3.270 3.240 3.330 2,859,100 9,374,576 3.2789 2.930 2.930 2.939 2.912 2.993 3,181,508 2.9466 -0.91%
2017-07-03 0 3.290 3.290 3.310 3.250 3.310 4,575,678 15,011,187 3.2806 2.957 2.957 2.975 2.921 2.975 5,091,657 2.9482 1.54%
2017-06-30 0 3.240 3.240 3.250 3.210 3.310 4,543,727 14,789,024 3.2548 2.912 2.912 2.921 2.885 2.975 5,056,103 2.9250 -1.52%
2017-06-29 0 3.290 3.290 3.310 3.270 3.330 4,315,000 14,264,847 3.3059 2.957 2.957 2.975 2.939 2.993 4,801,584 2.9709 0.61%
2017-06-28 0 3.270 3.270 3.290 3.250 3.300 2,331,910 7,645,256 3.2785 2.939 2.939 2.957 2.921 2.966 2,594,869 2.9463 -0.30%
2017-06-27 0 3.280 3.260 3.280 3.240 3.350 4,907,000 16,014,368 3.2636 2.948 2.930 2.948 2.912 3.011 5,460,341 2.9329 -1.50%
2017-06-26 0 3.330 3.320 3.330 3.240 3.340 4,500,135 14,816,028 3.2924 2.993 2.984 2.993 2.912 3.002 5,007,596 2.9587 2.46%
2017-06-23 0 3.250 3.250 3.260 3.230 3.300 2,962,000 9,649,580 3.2578 2.921 2.921 2.930 2.903 2.966 3,296,012 2.9277 -0.31%
2017-06-22 0 3.260 3.260 3.270 3.220 3.320 4,257,326 13,933,960 3.2729 2.930 2.930 2.939 2.894 2.984 4,737,406 2.9413 -0.91%
2017-06-21 0 3.290 3.280 3.290 3.190 3.360 7,389,763 24,333,994 3.2929 2.957 2.948 2.957 2.867 3.020 8,223,075 2.9592 1.86%
2017-06-20 0 3.230 3.230 3.240 3.220 3.330 3,792,000 12,339,750 3.2542 2.903 2.903 2.912 2.894 2.993 4,219,607 2.9244 -2.42%
2017-06-19 0 3.310 3.310 3.320 3.240 3.320 2,845,901 9,365,564 3.2909 2.975 2.975 2.984 2.912 2.984 3,166,821 2.9574 1.53%
2017-06-16 0 3.260 3.250 3.260 3.240 3.310 5,507,238 17,976,254 3.2641 2.930 2.921 2.930 2.912 2.975 6,128,265 2.9333 0.31%
2017-06-15 0 3.250 3.250 3.260 3.240 3.350 3,627,000 11,871,935 3.2732 2.921 2.921 2.930 2.912 3.011 4,036,001 2.9415 -2.69%
2017-06-14 0 3.340 3.330 3.340 3.310 3.380 4,096,000 13,674,793 3.3386 3.002 2.993 3.002 2.975 3.037 4,557,888 3.0002 -0.60%
2017-06-13 0 3.360 3.340 3.360 3.250 3.370 3,080,290 10,315,391 3.3488 3.020 3.002 3.020 2.921 3.028 3,427,641 3.0095 1.82%
2017-06-12 0 3.300 3.280 3.300 3.250 3.360 5,486,300 18,024,042 3.2853 2.966 2.948 2.966 2.921 3.020 6,104,966 2.9524 -0.90%
2017-06-09 0 3.330 3.330 3.340 3.290 3.380 7,401,000 24,645,306 3.3300 2.993 2.993 3.002 2.957 3.037 8,235,579 2.9925 -1.77%
2017-06-08 0 3.390 3.390 3.400 3.310 3.400 4,575,300 15,343,302 3.3535 3.046 3.046 3.055 2.975 3.055 5,091,237 3.0137 1.92%
2017-06-07 0 3.380 3.370 3.380 3.360 3.410 6,188,918 20,932,792 3.3823 2.989 2.980 2.989 2.971 3.015 6,998,628 2.9910 0.30%
2017-06-06 0 3.370 3.360 3.370 3.360 3.420 4,637,300 15,659,391 3.3768 2.980 2.971 2.980 2.971 3.024 5,244,008 2.9861 -1.17%
2017-06-05 0 3.410 3.390 3.410 3.400 3.460 2,907,085 9,925,287 3.4142 3.015 2.998 3.015 3.007 3.060 3,287,425 3.0192 -0.58%
2017-06-02 0 3.430 3.420 3.430 3.380 3.430 5,291,401 17,999,958 3.4017 3.033 3.024 3.033 2.989 3.033 5,983,687 3.0082 1.48%
2017-06-01 0 3.380 3.360 3.380 3.310 3.440 10,955,703 36,623,677 3.3429 2.989 2.971 2.989 2.927 3.042 12,389,062 2.9561 0.90%
2017-05-31 0 3.350 3.330 3.350 3.320 3.530 26,337,601 89,926,421 3.4144 2.962 2.945 2.962 2.936 3.122 29,783,408 3.0193 -4.83%
2017-05-29 0 3.520 3.500 3.520 3.490 3.610 5,218,700 18,377,939 3.5216 3.113 3.095 3.113 3.086 3.192 5,901,474 3.1141 -2.49%
2017-05-26 0 3.610 3.600 3.610 3.610 3.660 3,106,812 11,281,917 3.6313 3.192 3.183 3.192 3.192 3.237 3,513,283 3.2112 0.84%
2017-05-25 0 3.580 3.570 3.580 3.530 3.590 1,460,200 5,210,178 3.5681 3.166 3.157 3.166 3.122 3.175 1,651,241 3.1553 -0.28%
2017-05-24 0 3.590 3.580 3.590 3.530 3.600 4,351,995 15,577,490 3.5794 3.175 3.166 3.175 3.122 3.183 4,921,376 3.1653 1.70%
2017-05-23 0 3.530 3.530 3.540 3.520 3.670 9,391,779 33,646,277 3.5825 3.122 3.122 3.130 3.113 3.245 10,620,526 3.1680 -1.12%
2017-05-22 0 3.570 3.550 3.570 3.530 3.590 4,430,412 15,741,763 3.5531 3.157 3.139 3.157 3.122 3.175 5,010,053 3.1420 0.85%
2017-05-19 0 3.540 3.530 3.540 3.510 3.600 7,933,581 28,102,662 3.5422 3.130 3.122 3.130 3.104 3.183 8,971,549 3.1324 -0.84%
2017-05-18 0 3.570 3.540 3.570 3.530 3.630 8,365,320 29,834,993 3.5665 3.157 3.130 3.157 3.122 3.210 9,459,774 3.1539 -1.92%
2017-05-17 0 3.640 3.620 3.640 3.610 3.700 4,123,000 14,983,707 3.6342 3.219 3.201 3.219 3.192 3.272 4,662,421 3.2137 -1.36%
2017-05-16 0 3.690 3.670 3.690 3.650 3.720 4,973,300 18,263,795 3.6724 3.263 3.245 3.263 3.228 3.290 5,623,968 3.2475 -0.81%
2017-05-15 0 3.720 3.710 3.730 3.630 3.750 5,171,547 19,146,245 3.7022 3.290 3.281 3.298 3.210 3.316 5,848,152 3.2739 1.09%
2017-05-12 0 3.680 3.650 3.680 3.630 3.700 4,957,600 18,121,579 3.6553 3.254 3.228 3.254 3.210 3.272 5,606,214 3.2324 -0.27%
2017-05-11 0 3.690 3.680 3.690 3.670 3.790 4,256,110 15,761,648 3.7033 3.263 3.254 3.263 3.245 3.352 4,812,946 3.2748 -0.27%
2017-05-10 0 3.700 3.680 3.700 3.680 3.840 4,747,811 17,746,521 3.7378 3.272 3.254 3.272 3.254 3.396 5,368,978 3.3054 -1.60%
2017-05-09 0 3.760 3.760 3.770 3.630 3.800 9,337,844 34,986,253 3.7467 3.325 3.325 3.334 3.210 3.360 10,559,535 3.3132 3.58%
2017-05-08 0 3.630 3.620 3.640 3.600 3.720 5,910,200 21,716,581 3.6744 3.210 3.201 3.219 3.183 3.290 6,683,445 3.2493 -0.82%
2017-05-05 0 3.660 3.640 3.660 3.600 3.720 8,492,293 30,921,702 3.6411 3.237 3.219 3.237 3.183 3.290 9,603,359 3.2199 -0.27%
2017-05-04 0 3.670 3.640 3.670 3.630 3.790 16,255,838 59,893,222 3.6844 3.245 3.219 3.245 3.210 3.352 18,382,626 3.2581 -2.39%
2017-05-02 0 3.760 3.760 3.770 3.760 3.860 6,550,019 24,868,034 3.7966 3.325 3.325 3.334 3.325 3.413 7,406,973 3.3574 -2.34%
2017-04-28 0 3.850 3.810 3.850 3.800 3.850 8,180,447 31,254,023 3.8206 3.405 3.369 3.405 3.360 3.405 9,250,713 3.3786 0.79%
2017-04-27 0 3.820 3.820 3.830 3.820 3.870 7,795,390 29,919,445 3.8381 3.378 3.378 3.387 3.378 3.422 8,815,278 3.3940 -1.29%
2017-04-26 0 3.870 3.850 3.870 3.820 3.900 6,385,200 24,754,956 3.8769 3.422 3.405 3.422 3.378 3.449 7,220,590 3.4284 -0.51%
2017-04-25 0 3.890 3.880 3.890 3.840 3.910 6,841,395 26,465,631 3.8685 3.440 3.431 3.440 3.396 3.458 7,736,470 3.4209 0.52%
2017-04-24 0 3.870 3.870 3.890 3.820 3.920 11,199,298 43,379,439 3.8734 3.422 3.422 3.440 3.378 3.466 12,664,527 3.4253 0.00%
2017-04-21 0 3.870 3.870 3.880 3.840 3.920 7,433,940 28,922,641 3.8906 3.422 3.422 3.431 3.396 3.466 8,406,539 3.4405 -0.51%
2017-04-20 0 3.890 3.890 3.900 3.780 3.910 10,887,678 42,252,967 3.8808 3.440 3.440 3.449 3.343 3.458 12,312,137 3.4318 2.37%
2017-04-19 0 3.800 3.800 3.820 3.690 3.830 14,813,000 55,998,914 3.7804 3.360 3.360 3.378 3.263 3.387 16,751,018 3.3430 -1.30%
2017-04-18 0 3.850 3.830 3.850 3.820 3.910 8,910,302 34,355,634 3.8557 3.405 3.387 3.405 3.378 3.458 10,076,057 3.4096 -0.77%
2017-04-13 0 3.880 3.880 3.890 3.840 3.950 13,139,101 51,149,923 3.8930 3.431 3.431 3.440 3.396 3.493 14,858,119 3.4426 -1.27%
2017-04-12 0 3.930 3.900 3.930 3.880 3.980 9,391,491 36,759,347 3.9141 3.475 3.449 3.475 3.431 3.520 10,620,201 3.4613 -1.26%
2017-04-11 0 3.980 3.960 3.980 3.930 4.000 8,734,845 34,608,812 3.9622 3.520 3.502 3.520 3.475 3.537 9,877,644 3.5038 0.25%
2017-04-10 0 3.970 3.960 3.970 3.930 4.050 9,970,580 39,698,108 3.9815 3.511 3.502 3.511 3.475 3.581 11,275,053 3.5209 -0.75%
2017-04-07 0 4.000 3.990 4.000 3.960 4.080 14,538,536 58,243,219 4.0061 3.537 3.528 3.537 3.502 3.608 16,440,645 3.5426 -0.50%
2017-04-06 0 4.020 4.020 4.040 4.010 4.110 7,788,024 31,529,979 4.0485 3.555 3.555 3.573 3.546 3.634 8,806,949 3.5801 -2.19%
2017-04-05 0 4.110 4.090 4.110 4.030 4.190 22,502,423 92,380,673 4.1054 3.634 3.617 3.634 3.564 3.705 25,446,465 3.6304 2.49%
2017-04-03 0 4.010 4.000 4.010 3.900 4.010 7,393,105 29,379,909 3.9740 3.546 3.537 3.546 3.449 3.546 8,360,361 3.5142 2.56%
2017-03-31 0 3.910 3.910 3.920 3.870 3.970 14,303,421 56,102,234 3.9223 3.458 3.458 3.466 3.422 3.511 16,174,770 3.4685 0.77%
2017-03-30 0 3.880 3.860 3.880 3.800 3.930 10,764,309 41,602,191 3.8648 3.431 3.413 3.431 3.360 3.475 12,172,628 3.4177 2.11%
2017-03-29 0 3.800 3.800 3.810 3.760 3.890 7,422,625 28,279,490 3.8099 3.360 3.360 3.369 3.325 3.440 8,393,744 3.3691 -0.78%
2017-03-28 0 3.830 3.800 3.830 3.780 3.840 9,223,800 35,075,539 3.8027 3.387 3.360 3.387 3.343 3.396 10,430,570 3.3628 0.79%
2017-03-27 0 3.800 3.800 3.810 3.790 3.900 10,226,000 39,097,550 3.8233 3.360 3.360 3.369 3.352 3.449 11,563,890 3.3810 -1.55%
2017-03-24 0 3.860 3.860 3.870 3.860 3.940 5,337,454 20,676,525 3.8739 3.413 3.413 3.422 3.413 3.484 6,035,765 3.4257 -1.78%
2017-03-23 0 3.930 3.910 3.930 3.880 3.950 6,449,501 25,322,930 3.9263 3.475 3.458 3.475 3.431 3.493 7,293,304 3.4721 1.03%
2017-03-22 0 3.890 3.890 3.900 3.870 3.970 7,884,845 30,874,586 3.9157 3.440 3.440 3.449 3.422 3.511 8,916,437 3.4627 -2.75%
2017-03-21 0 4.000 3.980 4.000 3.920 4.030 6,988,979 27,807,828 3.9788 3.537 3.520 3.537 3.466 3.564 7,903,363 3.5185 1.52%
2017-03-20 0 3.940 3.920 3.940 3.900 4.000 3,327,800 13,162,820 3.9554 3.484 3.466 3.484 3.449 3.537 3,763,184 3.4978 -1.25%
2017-03-17 0 3.990 3.980 3.990 3.960 4.000 6,020,448 23,981,665 3.9834 3.528 3.520 3.528 3.502 3.537 6,808,117 3.5225 -0.25%
2017-03-16 0 4.000 3.990 4.000 3.960 4.040 6,578,601 26,257,528 3.9914 3.537 3.528 3.537 3.502 3.573 7,439,294 3.5296 1.01%
2017-03-15 0 3.960 3.960 3.980 3.930 4.000 3,423,412 13,616,059 3.9773 3.502 3.502 3.520 3.475 3.537 3,871,305 3.5172 -0.75%
2017-03-14 0 3.990 3.970 3.990 3.920 4.010 3,696,432 14,678,706 3.9710 3.528 3.511 3.528 3.466 3.546 4,180,044 3.5116 1.01%
2017-03-13 0 3.950 3.940 3.950 3.910 3.980 2,894,372 11,433,944 3.9504 3.493 3.484 3.493 3.458 3.520 3,273,049 3.4934 0.51%
2017-03-10 0 3.930 3.920 3.930 3.800 4.000 10,498,213 40,758,938 3.8825 3.475 3.466 3.475 3.360 3.537 11,871,718 3.4333 -0.51%
2017-03-09 0 3.950 3.950 3.960 3.920 4.000 5,436,800 21,501,652 3.9548 3.493 3.493 3.502 3.466 3.537 6,148,109 3.4973 -1.25%
2017-03-08 0 4.000 3.990 4.000 3.940 4.060 7,608,838 30,443,814 4.0011 3.537 3.528 3.537 3.484 3.590 8,604,319 3.5382 0.50%
2017-03-07 0 3.980 3.960 3.980 3.920 4.000 2,896,032 11,461,477 3.9576 3.520 3.502 3.520 3.466 3.537 3,274,926 3.4998 -0.25%
2017-03-06 0 3.990 3.980 3.990 3.950 4.000 8,166,149 32,525,540 3.9830 3.528 3.520 3.528 3.493 3.537 9,234,545 3.5222 1.27%
2017-03-03 0 3.940 3.930 3.940 3.830 4.000 23,376,394 91,983,432 3.9349 3.484 3.475 3.484 3.387 3.537 26,434,780 3.4796 1.81%
2017-03-02 0 3.870 3.860 3.870 3.830 3.900 16,303,937 62,969,794 3.8622 3.422 3.413 3.422 3.387 3.449 18,437,018 3.4154 1.84%
2017-03-01 0 3.800 3.790 3.800 3.770 3.840 18,950,775 72,100,687 3.8046 3.360 3.352 3.360 3.334 3.396 21,430,147 3.3645 -0.78%
2017-02-28 0 3.830 3.820 3.830 3.820 3.920 17,423,900 67,167,809 3.8549 3.387 3.378 3.387 3.378 3.466 19,703,508 3.4089 -2.54%
2017-02-27 0 3.930 3.920 3.930 3.880 4.000 5,806,000 22,911,495 3.9462 3.475 3.466 3.475 3.431 3.537 6,565,612 3.4896 0.77%
2017-02-24 0 3.900 3.900 3.910 3.900 4.020 9,779,686 38,572,236 3.9441 3.449 3.449 3.458 3.449 3.555 11,059,184 3.4878 -3.47%
2017-02-23 0 4.040 4.030 4.040 3.970 4.050 9,776,397 39,333,579 4.0233 3.573 3.564 3.573 3.511 3.581 11,055,465 3.5578 1.25%
2017-02-22 0 3.990 3.980 3.990 3.890 4.000 17,829,848 70,288,185 3.9422 3.528 3.520 3.528 3.440 3.537 20,162,567 3.4861 2.31%
2017-02-21 0 3.900 3.890 3.900 3.890 4.030 15,230,630 60,223,474 3.9541 3.449 3.440 3.449 3.440 3.564 17,223,287 3.4966 -1.27%
2017-02-20 0 3.950 3.950 3.960 3.930 4.040 11,854,607 47,214,969 3.9828 3.493 3.493 3.502 3.475 3.573 13,405,572 3.5220 -1.74%
2017-02-17 0 4.020 4.010 4.020 4.000 4.080 11,485,118 46,424,361 4.0421 3.555 3.546 3.555 3.537 3.608 12,987,742 3.5745 -0.74%
2017-02-16 0 4.050 4.040 4.050 3.990 4.100 10,256,024 41,483,162 4.0448 3.581 3.573 3.581 3.528 3.626 11,597,843 3.5768 0.00%
2017-02-15 0 4.050 4.050 4.060 4.030 4.120 17,911,425 73,051,487 4.0785 3.581 3.581 3.590 3.564 3.643 20,254,817 3.6066 0.00%
2017-02-14 0 4.050 4.040 4.050 3.930 4.050 16,310,120 65,477,550 4.0145 3.581 3.573 3.581 3.475 3.581 18,444,009 3.5501 2.02%
2017-02-13 0 3.970 3.960 3.970 3.940 4.070 19,674,324 78,741,302 4.0022 3.511 3.502 3.511 3.484 3.599 22,248,360 3.5392 0.25%
2017-02-10 0 3.960 3.950 3.960 3.890 3.980 12,870,201 50,648,554 3.9353 3.502 3.493 3.502 3.440 3.520 14,554,038 3.4800 1.28%
2017-02-09 0 3.910 3.900 3.910 3.890 4.040 14,546,399 57,397,485 3.9458 3.458 3.449 3.458 3.440 3.573 16,449,537 3.4893 -1.51%
2017-02-08 0 3.970 3.950 3.970 3.840 3.980 20,325,512 80,034,679 3.9376 3.511 3.493 3.511 3.396 3.520 22,984,744 3.4821 2.32%
2017-02-07 0 3.880 3.870 3.880 3.830 3.900 12,324,490 47,629,080 3.8646 3.431 3.422 3.431 3.387 3.449 13,936,931 3.4175 -0.51%
2017-02-06 0 3.900 3.900 3.910 3.730 3.920 27,141,452 104,110,845 3.8359 3.449 3.449 3.458 3.298 3.466 30,692,429 3.3921 4.28%
2017-02-03 0 3.740 3.690 3.740 3.650 3.750 11,077,764 41,005,918 3.7016 3.307 3.263 3.307 3.228 3.316 12,527,093 3.2734 2.47%
2017-02-02 0 3.650 3.640 3.650 3.640 3.710 9,172,022 33,631,622 3.6668 3.228 3.219 3.228 3.219 3.281 10,372,018 3.2425 -1.08%
2017-02-01 0 3.690 3.660 3.690 3.580 3.720 11,650,392 42,664,657 3.6621 3.263 3.237 3.263 3.166 3.290 13,174,639 3.2384 2.50%
2017-01-27 0 3.600 3.590 3.600 3.570 3.630 4,502,600 16,256,480 3.6105 3.183 3.175 3.183 3.157 3.210 5,091,685 3.1928 -0.83%
2017-01-26 0 3.630 3.610 3.630 3.590 3.680 6,133,262 22,321,154 3.6394 3.210 3.192 3.210 3.175 3.254 6,935,690 3.2183 0.00%
2017-01-25 0 3.630 3.630 3.640 3.630 3.710 5,934,328 21,663,949 3.6506 3.210 3.210 3.219 3.210 3.281 6,710,729 3.2283 -0.27%
2017-01-24 0 3.640 3.630 3.640 3.630 3.770 17,397,300 64,395,077 3.7014 3.219 3.210 3.219 3.210 3.334 19,673,428 3.2732 -1.62%
2017-01-23 0 3.700 3.690 3.700 3.510 3.700 19,037,190 69,384,119 3.6447 3.272 3.263 3.272 3.104 3.272 21,527,868 3.2230 5.11%
2017-01-20 0 3.520 3.510 3.520 3.470 3.560 7,339,500 25,712,040 3.5032 3.113 3.104 3.113 3.069 3.148 8,299,743 3.0979 0.86%
2017-01-19 0 3.490 3.460 3.490 3.450 3.580 15,763,636 55,373,169 3.5127 3.086 3.060 3.086 3.051 3.166 17,826,028 3.1063 -0.29%
2017-01-18 0 3.500 3.490 3.500 3.450 3.620 21,570,217 76,122,597 3.5291 3.095 3.086 3.095 3.051 3.201 24,392,297 3.1208 2.04%
2017-01-17 0 3.430 3.420 3.430 3.420 3.470 9,394,295 32,315,423 3.4399 3.033 3.024 3.033 3.024 3.069 10,623,372 3.0419 0.29%
2017-01-16 0 3.420 3.410 3.420 3.380 3.520 9,971,900 34,231,501 3.4328 3.024 3.015 3.024 2.989 3.113 11,276,546 3.0356 -1.44%
2017-01-13 0 3.470 3.460 3.470 3.340 3.510 22,029,710 76,331,125 3.4649 3.069 3.060 3.069 2.954 3.104 24,911,906 3.0640 4.20%
2017-01-12 0 3.330 3.330 3.340 3.310 3.410 7,785,334 26,172,999 3.3618 2.945 2.945 2.954 2.927 3.015 8,803,907 2.9729 -0.30%
2017-01-11 0 3.340 3.340 3.350 3.300 3.420 13,386,865 44,828,536 3.3487 2.954 2.954 2.962 2.918 3.024 15,138,298 2.9613 -1.47%
2017-01-10 0 3.390 3.390 3.400 3.360 3.450 15,757,878 53,761,486 3.4117 2.998 2.998 3.007 2.971 3.051 17,819,516 3.0170 -0.29%
2017-01-09 0 3.400 3.400 3.420 3.290 3.600 53,132,030 179,880,849 3.3855 3.007 3.007 3.024 2.909 3.183 60,083,412 2.9939 10.75%
2017-01-06 0 3.070 3.070 3.080 3.020 3.080 5,171,496 15,808,614 3.0569 2.715 2.715 2.724 2.671 2.724 5,848,094 2.7032 1.66%
2017-01-05 0 3.020 3.020 3.030 3.020 3.070 3,122,833 9,494,256 3.0403 2.671 2.671 2.679 2.671 2.715 3,531,400 2.6885 -0.66%
2017-01-04 0 3.040 3.040 3.050 2.990 3.060 7,839,023 23,831,018 3.0400 2.688 2.688 2.697 2.644 2.706 8,864,620 2.6883 1.33%
2017-01-03 0 3.000 2.990 3.000 2.980 3.070 8,759,000 26,407,705 3.0149 2.653 2.644 2.653 2.635 2.715 9,904,960 2.6661 -0.99%
2016-12-30 0 3.030 3.030 3.040 3.000 3.060 4,995,503 15,103,378 3.0234 2.679 2.679 2.688 2.653 2.706 5,649,076 2.6736 -0.98%
2016-12-29 0 3.060 3.050 3.060 3.010 3.070 3,692,577 11,270,071 3.0521 2.706 2.697 2.706 2.662 2.715 4,175,685 2.6990 0.33%
2016-12-28 0 3.050 3.050 3.060 2.980 3.070 7,350,204 22,349,377 3.0406 2.697 2.697 2.706 2.635 2.715 8,311,848 2.6889 1.67%
2016-12-23 0 3.000 3.000 3.010 2.990 3.080 2,332,000 6,998,715 3.0012 2.653 2.653 2.662 2.644 2.724 2,637,101 2.6539 -0.99%
2016-12-22 0 3.030 3.020 3.030 2.990 3.080 5,200,000 15,811,359 3.0406 2.679 2.671 2.679 2.644 2.724 5,880,328 2.6889 -0.33%
2016-12-21 0 3.040 3.020 3.040 2.950 3.070 7,950,601 24,087,392 3.0296 2.688 2.671 2.688 2.609 2.715 8,990,796 2.6791 2.01%
2016-12-20 0 2.980 2.960 2.980 2.950 3.040 5,896,000 17,603,925 2.9857 2.635 2.618 2.635 2.609 2.688 6,667,387 2.6403 -0.33%
2016-12-19 0 2.990 2.990 3.000 2.980 3.040 2,450,486 7,371,353 3.0081 2.644 2.644 2.653 2.635 2.688 2,771,089 2.6601 -1.32%
2016-12-16 0 3.030 3.000 3.030 2.970 3.050 10,921,367 33,039,606 3.0252 2.679 2.653 2.679 2.626 2.697 12,350,234 2.6752 2.36%
2016-12-15 0 2.960 2.950 2.960 2.930 3.040 4,681,618 13,952,360 2.9802 2.618 2.609 2.618 2.591 2.688 5,294,125 2.6354 -2.31%
2016-12-14 0 3.030 3.000 3.030 2.950 3.060 5,718,002 17,319,651 3.0290 2.679 2.653 2.679 2.609 2.706 6,466,101 2.6785 0.66%
2016-12-13 0 3.010 2.990 3.010 2.900 3.010 5,211,386 15,514,415 2.9770 2.662 2.644 2.662 2.564 2.662 5,893,203 2.6326 3.08%
2016-12-12 0 2.920 2.910 2.920 2.880 3.040 7,238,000 21,402,665 2.9570 2.582 2.573 2.582 2.547 2.688 8,184,964 2.6149 -2.99%
2016-12-09 0 3.010 3.010 3.030 2.990 3.090 3,190,300 9,632,897 3.0194 2.662 2.662 2.679 2.644 2.733 3,607,694 2.6701 -1.95%
2016-12-08 0 3.070 3.050 3.070 3.040 3.120 7,295,600 22,405,312 3.0711 2.715 2.697 2.715 2.688 2.759 8,250,100 2.7158 0.99%
2016-12-07 0 3.040 3.040 3.050 3.010 3.070 3,211,633 9,750,329 3.0359 2.688 2.688 2.697 2.662 2.715 3,631,818 2.6847 0.00%
2016-12-06 0 3.040 3.040 3.050 3.000 3.070 5,392,810 16,342,591 3.0304 2.688 2.688 2.697 2.653 2.715 6,098,363 2.6798 -0.98%
2016-12-05 0 3.070 3.050 3.070 3.030 3.160 5,480,083 16,830,805 3.0713 2.715 2.697 2.715 2.679 2.794 6,197,055 2.7159 -1.60%
2016-12-02 0 3.120 3.100 3.120 3.020 3.150 10,846,500 33,352,750 3.0750 2.759 2.741 2.759 2.671 2.786 12,265,572 2.7192 0.32%
2016-12-01 0 3.110 3.100 3.110 3.080 3.160 4,182,600 13,047,156 3.1194 2.750 2.741 2.750 2.724 2.794 4,729,819 2.7585 -0.32%
2016-11-30 0 3.120 3.110 3.120 3.090 3.180 9,511,605 29,756,789 3.1285 2.759 2.750 2.759 2.733 2.812 10,756,030 2.7665 1.63%
2016-11-29 0 3.070 3.070 3.080 3.050 3.100 7,990,863 24,630,320 3.0823 2.715 2.715 2.724 2.697 2.741 9,036,325 2.7257 -0.32%
2016-11-28 0 3.080 3.080 3.100 3.050 3.100 8,181,430 25,165,919 3.0760 2.724 2.724 2.741 2.697 2.741 9,251,825 2.7201 1.99%
2016-11-25 0 3.020 3.020 3.030 2.990 3.040 1,641,800 4,961,327 3.0219 2.671 2.671 2.679 2.644 2.688 1,856,600 2.6723 0.67%
2016-11-24 0 3.000 2.990 3.000 2.960 3.050 2,216,018 6,676,058 3.0126 2.653 2.644 2.653 2.618 2.697 2,505,945 2.6641 0.00%
2016-11-23 0 3.000 2.990 3.000 2.980 3.050 4,484,709 13,463,125 3.0020 2.653 2.644 2.653 2.635 2.697 5,071,454 2.6547 -1.32%
2016-11-22 0 3.040 3.030 3.040 2.980 3.080 4,388,634 13,277,465 3.0254 2.688 2.679 2.688 2.635 2.724 4,962,809 2.6754 0.33%
2016-11-21 0 3.030 3.020 3.030 2.990 3.050 1,594,000 4,820,575 3.0242 2.679 2.671 2.679 2.644 2.697 1,802,547 2.6743 1.00%
2016-11-18 0 3.000 2.990 3.000 2.960 3.020 2,861,285 8,545,955 2.9868 2.653 2.644 2.653 2.618 2.671 3,235,633 2.6412 -0.99%
2016-11-17 0 3.030 3.010 3.030 3.000 3.050 2,882,921 8,698,873 3.0174 2.679 2.662 2.679 2.653 2.697 3,260,100 2.6683 -0.98%
2016-11-16 0 3.060 3.040 3.060 3.030 3.080 3,223,101 9,847,884 3.0554 2.706 2.688 2.706 2.679 2.724 3,644,787 2.7019 0.66%
2016-11-15 0 3.040 3.020 3.040 3.000 3.070 4,178,501 12,635,422 3.0239 2.688 2.671 2.688 2.653 2.715 4,725,184 2.6741 1.00%
2016-11-14 0 3.010 3.010 3.030 2.990 3.070 6,435,000 19,390,175 3.0132 2.662 2.662 2.679 2.644 2.715 7,276,905 2.6646 -1.31%
2016-11-11 0 3.050 3.040 3.050 3.020 3.100 8,080,256 24,714,070 3.0586 2.697 2.688 2.697 2.671 2.741 9,137,414 2.7047 -0.97%
2016-11-10 0 3.080 3.070 3.080 2.970 3.090 7,422,000 22,702,004 3.0587 2.724 2.715 2.724 2.626 2.733 8,393,037 2.7049 4.05%
2016-11-09 0 2.960 2.950 2.960 2.810 3.010 7,394,709 21,617,001 2.9233 2.618 2.609 2.618 2.485 2.662 8,362,175 2.5851 -1.00%
2016-11-08 0 2.990 2.990 3.000 2.980 3.040 4,125,508 12,371,450 2.9988 2.644 2.644 2.653 2.635 2.688 4,665,257 2.6518 0.34%
2016-11-07 0 2.980 2.980 2.990 2.920 2.990 3,014,902 8,949,731 2.9685 2.635 2.635 2.644 2.582 2.644 3,409,348 2.6251 1.36%
2016-11-04 0 2.940 2.940 2.950 2.940 3.000 3,460,140 10,221,094 2.9540 2.600 2.600 2.609 2.600 2.653 3,912,838 2.6122 -0.68%
2016-11-03 0 2.960 2.960 2.970 2.930 3.000 4,259,412 12,614,912 2.9617 2.618 2.618 2.626 2.591 2.653 4,816,680 2.6190 0.34%
2016-11-02 0 2.950 2.950 2.960 2.900 3.010 7,176,350 21,051,067 2.9334 2.609 2.609 2.618 2.564 2.662 8,115,248 2.5940 -0.67%
2016-11-01 0 2.970 2.970 2.990 2.960 3.060 10,755,100 32,297,075 3.0030 2.626 2.626 2.644 2.618 2.706 12,162,214 2.6555 -2.30%
2016-10-31 0 3.040 3.020 3.040 3.000 3.080 7,402,942 22,446,868 3.0322 2.688 2.671 2.688 2.653 2.724 8,371,485 2.6813 0.00%
2016-10-28 0 3.040 3.040 3.060 3.010 3.070 6,691,300 20,380,746 3.0459 2.688 2.688 2.706 2.662 2.715 7,566,738 2.6935 0.00%
2016-10-27 0 3.040 3.040 3.050 3.000 3.110 7,818,606 23,766,202 3.0397 2.688 2.688 2.697 2.653 2.750 8,841,532 2.6880 -1.62%
2016-10-26 0 3.090 3.070 3.090 3.070 3.160 4,380,200 13,547,007 3.0928 2.733 2.715 2.733 2.715 2.794 4,953,271 2.7350 -1.59%
2016-10-25 0 3.140 3.140 3.160 3.110 3.170 6,804,200 21,328,483 3.1346 2.777 2.777 2.794 2.750 2.803 7,694,409 2.7719 0.32%
2016-10-24 0 3.130 3.120 3.130 3.050 3.160 8,423,193 26,229,955 3.1140 2.768 2.759 2.768 2.697 2.794 9,525,218 2.7537 0.00%
2016-10-20 0 3.130 3.130 3.140 3.060 3.190 18,871,401 59,217,478 3.1379 2.768 2.768 2.777 2.706 2.821 21,340,389 2.7749 2.29%
2016-10-19 0 3.060 3.060 3.070 3.000 3.080 17,376,148 52,828,192 3.0403 2.706 2.706 2.715 2.653 2.724 19,649,508 2.6885 2.00%
2016-10-18 0 3.000 2.990 3.000 2.960 3.000 9,256,406 27,683,507 2.9907 2.653 2.644 2.653 2.618 2.653 10,467,442 2.6447 2.04%
2016-10-17 0 2.940 2.930 2.940 2.870 3.010 19,486,300 57,545,601 2.9531 2.600 2.591 2.600 2.538 2.662 22,035,736 2.6115 5.00%
2016-10-14 0 2.800 2.790 2.800 2.770 2.810 3,839,829 10,729,410 2.7942 2.476 2.467 2.476 2.450 2.485 4,342,202 2.4710 0.36%
2016-10-13 0 2.790 2.780 2.790 2.760 2.940 5,455,187 15,420,612 2.8268 2.467 2.458 2.467 2.441 2.600 6,168,901 2.4997 -3.79%
2016-10-12 0 2.900 2.890 2.900 2.880 2.950 3,054,000 8,897,040 2.9132 2.564 2.556 2.564 2.547 2.609 3,453,562 2.5762 -1.69%
2016-10-11 0 2.950 2.940 2.950 2.890 2.980 7,438,701 21,935,758 2.9489 2.609 2.600 2.609 2.556 2.635 8,411,923 2.6077 0.68%
2016-10-07 0 2.930 2.920 2.930 2.880 2.950 5,845,300 17,044,120 2.9159 2.591 2.582 2.591 2.547 2.609 6,610,054 2.5785 -0.34%
2016-10-06 0 2.940 2.930 2.940 2.820 2.950 6,825,973 19,768,483 2.8961 2.600 2.591 2.600 2.494 2.609 7,719,030 2.5610 3.16%
2016-10-05 0 2.850 2.830 2.850 2.760 2.850 7,885,717 22,256,813 2.8224 2.520 2.503 2.520 2.441 2.520 8,917,423 2.4959 1.79%
2016-10-04 0 2.800 2.780 2.800 2.750 2.810 3,515,410 9,768,180 2.7787 2.476 2.458 2.476 2.432 2.485 3,975,339 2.4572 0.36%
2016-10-03 0 2.790 2.790 2.800 2.770 2.820 3,264,000 9,090,727 2.7851 2.467 2.467 2.476 2.450 2.494 3,691,036 2.4629 -0.36%
2016-09-30 0 2.800 2.800 2.810 2.750 2.830 5,872,600 16,374,283 2.7883 2.476 2.476 2.485 2.432 2.503 6,640,925 2.4657 -0.36%
2016-09-29 0 2.810 2.810 2.830 2.770 2.830 5,195,000 14,558,130 2.8023 2.485 2.485 2.503 2.450 2.503 5,874,673 2.4781 0.36%
2016-09-28 0 2.800 2.780 2.800 2.770 2.820 3,083,000 8,599,330 2.7893 2.476 2.458 2.476 2.450 2.494 3,486,356 2.4666 0.00%
2016-09-27 0 2.800 2.800 2.810 2.760 2.830 8,568,100 23,998,802 2.8009 2.476 2.476 2.485 2.441 2.503 9,689,084 2.4769 0.36%
2016-09-26 0 2.790 2.790 2.810 2.770 2.900 5,431,000 15,255,851 2.8090 2.467 2.467 2.485 2.450 2.564 6,141,550 2.4840 -3.46%
2016-09-23 0 2.890 2.880 2.890 2.870 2.920 3,691,000 10,679,269 2.8933 2.556 2.547 2.556 2.538 2.582 4,173,902 2.5586 -0.34%
2016-09-22 0 2.900 2.890 2.900 2.880 2.940 3,419,100 9,958,015 2.9125 2.564 2.556 2.564 2.547 2.600 3,866,428 2.5755 0.00%
2016-09-21 0 2.900 2.890 2.900 2.880 2.920 6,830,500 19,804,499 2.8994 2.564 2.556 2.564 2.547 2.582 7,724,150 2.5640 0.00%
2016-09-20 0 2.900 2.880 2.900 2.840 2.920 5,140,410 14,832,498 2.8855 2.564 2.547 2.564 2.511 2.582 5,812,941 2.5516 -0.34%
2016-09-19 0 2.910 2.910 2.930 2.880 2.950 8,600,373 25,015,877 2.9087 2.573 2.573 2.591 2.547 2.609 9,725,579 2.5722 -1.36%
2016-09-15 0 2.950 2.950 2.960 2.880 2.970 5,594,383 16,485,999 2.9469 2.609 2.609 2.618 2.547 2.626 6,326,309 2.6059 1.03%
2016-09-14 0 2.920 2.910 2.920 2.880 2.930 5,605,000 16,251,290 2.8994 2.582 2.573 2.582 2.547 2.591 6,338,315 2.5640 -0.34%
2016-09-13 0 2.930 2.920 2.930 2.910 2.970 9,954,094 29,362,561 2.9498 2.591 2.582 2.591 2.573 2.626 11,256,410 2.6085 2.45%
2016-09-12 0 2.860 2.860 2.880 2.840 2.940 18,514,385 53,479,274 2.8885 2.529 2.529 2.547 2.511 2.600 20,936,663 2.5543 -4.98%
2016-09-09 0 3.010 2.990 3.010 2.930 3.100 20,302,339 61,447,296 3.0266 2.662 2.644 2.662 2.591 2.741 22,958,539 2.6764 2.73%
2016-09-08 0 2.930 2.920 2.930 2.870 2.970 16,959,202 49,331,200 2.9088 2.591 2.582 2.591 2.538 2.626 19,178,012 2.5723 -0.68%
2016-09-07 0 2.950 2.950 2.970 2.890 2.980 10,766,585 31,758,037 2.9497 2.609 2.609 2.626 2.556 2.635 12,175,201 2.6084 1.37%
2016-09-06 0 2.910 2.910 2.930 2.870 2.980 6,727,309 19,642,151 2.9198 2.573 2.573 2.591 2.538 2.635 7,607,458 2.5820 0.34%
2016-09-05 0 2.900 2.900 2.910 2.860 2.920 5,356,231 15,488,315 2.8916 2.564 2.564 2.573 2.529 2.582 6,056,999 2.5571 1.05%
2016-09-02 0 2.870 2.860 2.870 2.810 2.880 5,734,299 16,393,211 2.8588 2.538 2.529 2.538 2.485 2.547 6,484,530 2.5280 1.06%
2016-09-01 0 2.840 2.830 2.840 2.750 2.840 8,665,441 24,242,446 2.7976 2.511 2.503 2.511 2.432 2.511 9,799,160 2.4739 3.65%
2016-08-31 0 2.740 2.730 2.740 2.720 2.790 8,369,067 22,971,648 2.7448 2.423 2.414 2.423 2.405 2.467 9,464,011 2.4273 -0.72%
2016-08-30 0 2.760 2.750 2.760 2.730 2.830 14,809,675 40,936,789 2.7642 2.441 2.432 2.441 2.414 2.503 16,747,258 2.4444 1.47%
2016-08-29 0 2.720 2.710 2.720 2.720 2.890 18,053,004 49,853,912 2.7615 2.405 2.396 2.405 2.405 2.556 20,414,919 2.4420 -4.90%
2016-08-26 0 2.860 2.850 2.860 2.750 2.890 20,155,639 57,157,444 2.8358 2.529 2.520 2.529 2.432 2.556 22,792,646 2.5077 3.62%
2016-08-25 0 2.760 2.740 2.760 2.630 2.760 20,474,000 55,721,570 2.7216 2.441 2.423 2.441 2.326 2.441 23,152,659 2.4067 3.37%
2016-08-24 0 2.670 2.670 2.680 2.650 2.910 25,420,000 69,093,860 2.7181 2.361 2.361 2.370 2.343 2.573 28,745,755 2.4036 -7.29%
2016-08-23 0 2.880 2.880 2.900 2.850 2.900 5,913,000 16,997,000 2.8745 2.547 2.547 2.564 2.520 2.564 6,686,611 2.5419 0.35%
2016-08-22 0 2.870 2.870 2.890 2.850 2.940 10,862,805 31,383,666 2.8891 2.538 2.538 2.556 2.520 2.600 12,284,010 2.5548 -2.05%
2016-08-19 0 2.930 2.920 2.930 2.870 2.990 5,619,946 16,392,514 2.9168 2.591 2.582 2.591 2.538 2.644 6,355,216 2.5794 -0.68%
2016-08-18 0 2.950 2.950 2.960 2.940 3.010 10,976,000 32,675,131 2.9770 2.609 2.609 2.618 2.600 2.662 12,412,015 2.6325 -0.34%
2016-08-17 0 2.960 2.940 2.960 2.940 3.020 5,370,828 15,977,060 2.9748 2.618 2.600 2.618 2.600 2.671 6,073,505 2.6306 -0.34%
2016-08-16 0 2.970 2.970 3.000 2.950 3.030 8,850,121 26,523,785 2.9970 2.626 2.626 2.653 2.609 2.679 10,008,002 2.6503 -0.34%
2016-08-15 0 2.980 2.970 2.980 2.910 2.980 8,516,704 25,222,483 2.9615 2.635 2.626 2.635 2.573 2.635 9,630,963 2.6189 3.11%
2016-08-12 0 2.890 2.890 2.910 2.880 2.970 8,561,300 24,928,234 2.9117 2.556 2.556 2.573 2.547 2.626 9,681,394 2.5749 -2.03%
2016-08-11 0 2.950 2.930 2.950 2.900 2.980 5,981,304 17,550,880 2.9343 2.609 2.591 2.609 2.564 2.635 6,763,851 2.5948 0.00%
2016-08-10 0 2.950 2.950 2.960 2.930 3.020 13,475,534 40,079,273 2.9742 2.609 2.609 2.618 2.591 2.671 15,238,568 2.6301 -0.67%
2016-08-09 0 2.970 2.950 2.970 2.820 2.990 26,485,803 77,173,306 2.9138 2.626 2.609 2.626 2.494 2.644 29,951,000 2.5767 5.32%
2016-08-08 0 2.820 2.820 2.840 2.770 2.840 10,072,206 28,329,676 2.8127 2.494 2.494 2.511 2.450 2.511 11,389,975 2.4872 2.17%
2016-08-05 0 2.760 2.760 2.770 2.720 2.770 7,102,087 19,522,767 2.7489 2.441 2.441 2.450 2.405 2.450 8,031,269 2.4308 1.47%
2016-08-04 0 2.720 2.720 2.730 2.670 2.730 4,469,020 12,113,435 2.7105 2.405 2.405 2.414 2.361 2.414 5,053,712 2.3969 1.12%
2016-08-03 0 2.690 2.680 2.690 2.660 2.740 7,356,485 19,747,864 2.6844 2.379 2.370 2.379 2.352 2.423 8,318,950 2.3738 -2.18%
2016-08-01 0 2.750 2.740 2.750 2.670 2.750 9,184,968 24,995,959 2.7214 2.432 2.423 2.432 2.361 2.432 10,386,658 2.4065 1.85%
2016-07-29 0 2.700 2.680 2.700 2.660 2.750 8,545,000 23,069,195 2.6997 2.388 2.370 2.388 2.352 2.432 9,662,961 2.3874 -0.74%
2016-07-28 0 2.720 2.710 2.720 2.690 2.790 6,036,501 16,411,438 2.7187 2.405 2.396 2.405 2.379 2.467 6,826,270 2.4042 -0.73%
2016-07-27 0 2.740 2.740 2.750 2.710 2.800 6,058,700 16,711,518 2.7583 2.423 2.423 2.432 2.396 2.476 6,851,373 2.4391 -1.08%
2016-07-26 0 2.770 2.760 2.770 2.730 2.790 6,110,100 16,915,199 2.7684 2.450 2.441 2.450 2.414 2.467 6,909,498 2.4481 1.09%
2016-07-25 0 2.740 2.730 2.740 2.670 2.760 6,971,100 18,943,272 2.7174 2.423 2.414 2.423 2.361 2.441 7,883,145 2.4030 3.01%
2016-07-22 0 2.660 2.660 2.670 2.630 2.700 7,739,000 20,535,675 2.6535 2.352 2.352 2.361 2.326 2.388 8,751,511 2.3465 -1.12%
2016-07-21 0 2.690 2.670 2.690 2.660 2.750 11,548,303 31,279,273 2.7086 2.379 2.361 2.379 2.352 2.432 13,059,193 2.3952 -0.37%
2016-07-20 0 2.700 2.690 2.700 2.680 2.770 10,765,500 29,238,705 2.7160 2.388 2.379 2.388 2.370 2.450 12,173,974 2.4017 -2.53%
2016-07-19 0 2.770 2.760 2.770 2.730 2.800 7,476,159 20,622,356 2.7584 2.450 2.441 2.450 2.414 2.476 8,454,282 2.4393 0.36%
2016-07-18 0 2.760 2.760 2.780 2.730 2.810 7,719,558 21,397,832 2.7719 2.441 2.441 2.458 2.414 2.485 8,729,525 2.4512 0.00%
2016-07-15 0 2.760 2.750 2.760 2.720 2.840 11,905,800 33,169,135 2.7860 2.441 2.432 2.441 2.405 2.511 13,463,462 2.4636 -1.43%
2016-07-14 0 2.800 2.790 2.800 2.730 2.820 10,308,723 28,718,847 2.7859 2.476 2.467 2.476 2.414 2.494 11,657,436 2.4636 1.08%
2016-07-13 0 2.770 2.760 2.770 2.750 2.810 9,319,569 25,880,263 2.7770 2.450 2.441 2.450 2.432 2.485 10,538,869 2.4557 0.00%
2016-07-12 0 2.770 2.760 2.770 2.650 2.780 15,761,417 43,151,857 2.7378 2.450 2.441 2.450 2.343 2.458 17,823,518 2.4211 3.75%
2016-07-11 0 2.670 2.670 2.680 2.600 2.710 21,714,399 57,642,725 2.6546 2.361 2.361 2.370 2.299 2.396 24,555,342 2.3475 5.12%
2016-07-08 0 2.540 2.520 2.550 2.530 2.590 3,244,158 8,273,090 2.5502 2.246 2.228 2.255 2.237 2.290 3,668,598 2.2551 -2.31%
2016-07-07 0 2.600 2.580 2.600 2.550 2.610 6,928,800 17,955,218 2.5914 2.299 2.282 2.299 2.255 2.308 7,835,310 2.2916 2.36%
2016-07-06 0 2.540 2.540 2.550 2.510 2.620 3,274,076 8,318,573 2.5407 2.246 2.246 2.255 2.220 2.317 3,702,431 2.2468 -1.55%
2016-07-05 0 2.580 2.570 2.590 2.510 2.620 5,647,600 14,527,715 2.5724 2.282 2.273 2.290 2.220 2.317 6,386,488 2.2748 0.78%
2016-07-04 0 2.560 2.550 2.560 2.520 2.580 4,035,053 10,298,252 2.5522 2.264 2.255 2.264 2.228 2.282 4,562,968 2.2569 0.39%
2016-06-30 0 2.550 2.550 2.560 2.470 2.580 13,304,999 33,763,749 2.5377 2.255 2.255 2.264 2.184 2.282 15,045,722 2.2441 3.66%
2016-06-29 0 2.460 2.450 2.460 2.390 2.470 5,840,300 14,220,839 2.4350 2.175 2.167 2.175 2.113 2.184 6,604,400 2.1532 3.36%
2016-06-28 0 2.380 2.370 2.380 2.360 2.410 5,342,000 12,738,520 2.3846 2.105 2.096 2.105 2.087 2.131 6,040,906 2.1087 -1.65%
2016-06-27 0 2.420 2.410 2.420 2.390 2.470 6,554,907 15,945,798 2.4327 2.140 2.131 2.140 2.113 2.184 7,412,500 2.1512 -2.81%
2016-06-24 0 2.490 2.480 2.500 2.430 2.560 4,472,800 11,097,516 2.4811 2.202 2.193 2.211 2.149 2.264 5,057,986 2.1941 -2.73%
2016-06-23 0 2.560 2.550 2.560 2.530 2.580 3,129,200 8,015,391 2.5615 2.264 2.255 2.264 2.237 2.282 3,538,600 2.2651 0.79%
2016-06-22 0 2.540 2.540 2.550 2.500 2.560 4,931,600 12,535,811 2.5419 2.246 2.246 2.255 2.211 2.264 5,576,812 2.2478 -0.39%
2016-06-21 0 2.550 2.550 2.560 2.480 2.560 5,387,000 13,599,658 2.5245 2.255 2.255 2.264 2.193 2.264 6,091,793 2.2325 2.41%
2016-06-20 0 2.490 2.470 2.490 2.460 2.520 4,434,000 11,004,178 2.4818 2.202 2.184 2.202 2.175 2.228 5,014,110 2.1946 0.81%
2016-06-17 0 2.470 2.450 2.480 2.430 2.490 4,640,421 11,402,618 2.4572 2.184 2.167 2.193 2.149 2.202 5,247,538 2.1729 0.41%
2016-06-16 0 2.460 2.450 2.470 2.450 2.520 4,168,175 10,292,212 2.4692 2.175 2.167 2.184 2.167 2.228 4,713,507 2.1836 -2.38%
2016-06-15 0 2.520 2.510 2.530 2.490 2.550 2,182,800 5,496,512 2.5181 2.228 2.220 2.237 2.202 2.255 2,468,381 2.2268 0.80%
2016-06-14 0 2.500 2.490 2.500 2.480 2.560 6,859,858 17,176,554 2.5039 2.211 2.202 2.211 2.193 2.264 7,757,349 2.2142 -1.96%
2016-06-13 0 2.550 2.540 2.550 2.500 2.620 5,522,206 14,128,784 2.5585 2.255 2.246 2.255 2.211 2.317 6,244,689 2.2625 -3.41%
2016-06-10 0 2.640 2.640 2.650 2.600 2.720 4,562,100 12,126,858 2.6582 2.335 2.335 2.343 2.299 2.405 5,158,970 2.3506 -4.00%
2016-06-08 0 2.750 2.750 2.760 2.710 2.790 2,653,000 7,266,455 2.7390 2.432 2.432 2.441 2.396 2.467 3,000,098 2.4221 -0.72%
2016-06-07 0 2.770 2.760 2.780 2.700 2.790 5,155,352 14,185,343 2.7516 2.450 2.441 2.458 2.388 2.467 5,829,838 2.4332 2.21%
2016-06-06 0 2.710 2.700 2.710 2.660 2.770 3,611,801 9,727,885 2.6934 2.396 2.388 2.396 2.352 2.450 4,084,341 2.3818 -1.45%
2016-06-03 0 2.750 2.730 2.740 2.590 2.770 18,522,703 50,396,943 2.7208 2.432 2.414 2.423 2.290 2.450 20,946,070 2.4060 6.59%
2016-06-02 0 2.580 2.570 2.580 2.550 2.590 2,739,000 7,030,280 2.5667 2.282 2.273 2.282 2.255 2.290 3,097,349 2.2698 0.78%
2016-06-01 0 2.560 2.550 2.570 2.530 2.640 6,922,718 17,925,883 2.5894 2.264 2.255 2.273 2.237 2.335 7,828,433 2.2898 -1.54%
2016-05-31 0 2.600 2.580 2.610 2.490 2.630 9,786,000 25,387,120 2.5942 2.299 2.282 2.308 2.202 2.326 11,066,324 2.2941 4.00%
2016-05-30 0 2.500 2.490 2.510 2.440 2.510 3,459,028 8,607,301 2.4884 2.211 2.202 2.220 2.158 2.220 3,911,580 2.2005 1.63%
2016-05-27 0 2.460 2.460 2.470 2.440 2.500 3,165,302 7,798,722 2.4638 2.175 2.175 2.184 2.158 2.211 3,579,426 2.1788 -1.20%
2016-05-26 0 2.490 2.470 2.490 2.460 2.530 3,735,806 9,295,054 2.4881 2.202 2.184 2.202 2.175 2.237 4,224,570 2.2002 -0.40%
2016-05-25 0 2.500 2.470 2.500 2.440 2.510 5,951,391 14,718,192 2.4731 2.211 2.184 2.211 2.158 2.220 6,730,025 2.1869 2.46%
2016-05-24 0 2.440 2.430 2.440 2.420 2.480 3,801,071 9,259,646 2.4361 2.158 2.149 2.158 2.140 2.193 4,298,374 2.1542 -1.21%
2016-05-23 0 2.470 2.460 2.470 2.460 2.540 4,105,462 10,239,009 2.4940 2.184 2.175 2.184 2.175 2.246 4,642,589 2.2055 -2.37%
2016-05-20 0 2.530 2.520 2.530 2.490 2.550 1,940,605 4,895,794 2.5228 2.237 2.228 2.237 2.202 2.255 2,194,499 2.2309 0.80%
2016-05-19 0 2.510 2.500 2.510 2.490 2.530 3,784,000 9,476,525 2.5044 2.220 2.211 2.220 2.202 2.237 4,279,069 2.2146 -0.40%
2016-05-18 0 2.520 2.510 2.520 2.500 2.540 4,657,175 11,740,478 2.5209 2.228 2.220 2.228 2.211 2.246 5,266,484 2.2293 -0.79%
2016-05-17 0 2.540 2.530 2.540 2.500 2.540 4,450,139 11,213,611 2.5198 2.246 2.237 2.246 2.211 2.246 5,032,361 2.2283 0.79%
2016-05-16 0 2.520 2.510 2.520 2.490 2.540 5,416,076 13,638,329 2.5181 2.228 2.220 2.228 2.202 2.246 6,124,673 2.2268 0.00%
2016-05-13 0 2.520 2.520 2.530 2.500 2.580 7,343,000 18,508,320 2.5205 2.228 2.228 2.237 2.211 2.282 8,303,701 2.2289 -1.95%
2016-05-12 0 2.570 2.570 2.580 2.480 2.590 12,234,400 31,269,033 2.5558 2.273 2.273 2.282 2.193 2.290 13,835,054 2.2601 1.58%
2016-05-11 0 2.530 2.530 2.550 2.510 2.690 20,161,966 51,777,960 2.5681 2.237 2.237 2.255 2.220 2.379 22,799,801 2.2710 -0.78%
2016-05-10 0 2.550 2.540 2.550 2.480 2.560 10,206,000 25,640,724 2.5123 2.255 2.246 2.255 2.193 2.264 11,541,274 2.2217 1.19%
2016-05-09 0 2.520 2.500 2.520 2.500 2.700 11,931,402 30,700,499 2.5731 2.228 2.211 2.228 2.211 2.388 13,492,414 2.2754 -5.26%
2016-05-06 0 2.660 2.650 2.660 2.650 2.820 11,074,900 29,909,372 2.7006 2.352 2.343 2.352 2.343 2.494 12,523,854 2.3882 -5.34%
2016-05-05 0 2.810 2.800 2.810 2.710 2.830 19,552,945 54,540,112 2.7894 2.485 2.476 2.485 2.396 2.503 22,111,100 2.4666 3.31%
2016-05-04 0 2.720 2.710 2.720 2.700 2.740 10,981,170 29,783,588 2.7122 2.405 2.396 2.405 2.388 2.423 12,417,861 2.3984 0.37%
2016-05-03 0 2.710 2.700 2.710 2.640 2.750 10,887,805 29,402,986 2.7005 2.396 2.388 2.396 2.335 2.432 12,312,281 2.3881 1.50%
2016-04-29 0 2.670 2.660 2.680 2.600 2.700 8,153,450 21,717,128 2.6636 2.361 2.352 2.370 2.299 2.388 9,220,184 2.3554 -0.37%
2016-04-28 0 2.680 2.670 2.680 2.660 2.790 12,534,400 33,947,652 2.7084 2.370 2.361 2.370 2.352 2.467 14,174,304 2.3950 -2.90%
2016-04-27 0 2.760 2.740 2.760 2.710 2.800 10,223,840 28,043,021 2.7429 2.441 2.423 2.441 2.396 2.476 11,561,448 2.4256 -1.08%
2016-04-26 0 2.790 2.780 2.790 2.680 2.800 9,203,221 25,262,983 2.7450 2.467 2.458 2.467 2.370 2.476 10,407,299 2.4274 1.82%
2016-04-25 0 2.740 2.730 2.740 2.710 2.810 7,179,205 19,660,762 2.7386 2.423 2.414 2.423 2.396 2.485 8,118,476 2.4217 -1.44%
2016-04-22 0 2.780 2.780 2.790 2.750 2.870 19,008,000 53,098,415 2.7935 2.458 2.458 2.467 2.432 2.538 21,494,859 2.4703 -4.47%
2016-04-21 0 2.910 2.900 2.910 2.700 2.910 33,232,445 93,045,819 2.7998 2.573 2.564 2.573 2.388 2.573 37,580,320 2.4759 8.58%
2016-04-20 0 2.680 2.670 2.680 2.610 2.770 17,796,221 47,883,107 2.6906 2.370 2.361 2.370 2.308 2.450 20,124,540 2.3793 0.00%
2016-04-19 0 2.680 2.670 2.680 2.520 2.690 20,531,375 54,322,920 2.6458 2.370 2.361 2.370 2.228 2.379 23,217,541 2.3397 6.35%
2016-04-18 0 2.520 2.520 2.530 2.500 2.580 4,719,374 11,924,666 2.5267 2.228 2.228 2.237 2.211 2.282 5,336,820 2.2344 -1.56%
2016-04-15 0 2.560 2.550 2.560 2.540 2.680 22,465,000 58,854,110 2.6198 2.264 2.255 2.264 2.246 2.370 25,404,146 2.3167 0.00%
2016-04-14 0 2.560 2.550 2.570 2.540 2.620 8,716,024 22,420,521 2.5723 2.264 2.255 2.273 2.246 2.317 9,856,361 2.2747 -1.16%
2016-04-13 0 2.590 2.580 2.590 2.440 2.620 32,951,674 84,204,553 2.5554 2.290 2.282 2.290 2.158 2.317 37,262,815 2.2597 7.02%
2016-04-12 0 2.420 2.400 2.420 2.360 2.420 5,213,676 12,498,997 2.3973 2.140 2.122 2.140 2.087 2.140 5,895,793 2.1200 1.68%
2016-04-11 0 2.380 2.370 2.390 2.340 2.410 5,714,800 13,635,566 2.3860 2.105 2.096 2.113 2.069 2.131 6,462,480 2.1100 1.28%
2016-04-08 0 2.350 2.350 2.360 2.300 2.390 7,159,400 16,657,299 2.3266 2.078 2.078 2.087 2.034 2.113 8,096,080 2.0575 -1.26%
2016-04-07 0 2.380 2.370 2.380 2.340 2.400 3,995,000 9,488,980 2.3752 2.105 2.096 2.105 2.069 2.122 4,517,675 2.1004 0.42%
2016-04-06 0 2.370 2.350 2.360 2.350 2.410 10,713,600 25,440,936 2.3746 2.096 2.078 2.087 2.078 2.131 12,115,284 2.0999 -1.66%
2016-04-05 0 2.410 2.410 2.420 2.340 2.420 10,785,604 25,594,128 2.3730 2.131 2.131 2.140 2.069 2.140 12,196,709 2.0984 1.69%
2016-04-01 0 2.370 2.360 2.370 2.320 2.410 9,609,500 22,601,630 2.3520 2.096 2.087 2.096 2.052 2.131 10,866,732 2.0799 -0.84%
2016-03-31 0 2.390 2.390 2.400 2.320 2.400 9,147,160 21,576,909 2.3589 2.113 2.113 2.122 2.052 2.122 10,343,903 2.0860 1.70%
2016-03-30 0 2.350 2.320 2.350 2.270 2.350 12,728,600 29,347,152 2.3056 2.078 2.052 2.078 2.007 2.078 14,393,911 2.0389 3.52%
2016-03-29 0 2.270 2.260 2.270 2.230 2.330 12,362,000 28,264,075 2.2864 2.007 1.999 2.007 1.972 2.060 13,979,348 2.0218 0.89%
2016-03-24 0 2.250 2.250 2.260 2.240 2.330 5,310,000 12,151,470 2.2884 1.990 1.990 1.999 1.981 2.060 6,004,719 2.0237 -3.85%
2016-03-23 0 2.340 2.340 2.350 2.310 2.370 8,104,000 18,971,260 2.3410 2.069 2.069 2.078 2.043 2.096 9,164,264 2.0701 0.43%
2016-03-22 0 2.330 2.320 2.330 2.320 2.390 3,703,000 8,725,060 2.3562 2.060 2.052 2.060 2.052 2.113 4,187,472 2.0836 -1.69%
2016-03-21 0 2.370 2.370 2.390 2.350 2.420 9,372,013 22,415,370 2.3917 2.096 2.096 2.113 2.078 2.140 10,598,174 2.1150 1.72%
2016-03-18 0 2.330 2.320 2.330 2.300 2.380 7,207,041 16,884,863 2.3428 2.060 2.052 2.060 2.034 2.105 8,149,954 2.0718 0.87%
2016-03-17 0 2.310 2.310 2.320 2.240 2.330 12,129,000 27,827,672 2.2943 2.043 2.043 2.052 1.981 2.060 13,715,864 2.0289 4.05%
2016-03-16 0 2.220 2.210 2.220 2.190 2.290 11,392,000 25,310,270 2.2218 1.963 1.954 1.963 1.937 2.025 12,882,441 1.9647 -1.77%
2016-03-15 0 2.260 2.250 2.260 2.240 2.340 7,851,806 17,911,160 2.2812 1.999 1.990 1.999 1.981 2.069 8,879,075 2.0172 -1.74%
2016-03-14 0 2.300 2.290 2.300 2.270 2.320 6,992,150 16,046,062 2.2949 2.034 2.025 2.034 2.007 2.052 7,906,949 2.0294 1.32%
2016-03-11 0 2.270 2.260 2.280 2.230 2.280 6,740,788 15,216,043 2.2573 2.007 1.999 2.016 1.972 2.016 7,622,700 1.9961 0.89%
2016-03-10 0 2.250 2.240 2.250 2.240 2.310 8,574,805 19,493,912 2.2734 1.990 1.981 1.990 1.981 2.043 9,696,666 2.0104 -1.32%
2016-03-09 0 2.280 2.270 2.280 2.270 2.310 8,280,800 18,926,899 2.2856 2.016 2.007 2.016 2.007 2.043 9,364,196 2.0212 -2.56%
2016-03-08 0 2.340 2.330 2.340 2.320 2.380 6,189,500 14,443,865 2.3336 2.069 2.060 2.069 2.052 2.105 6,999,286 2.0636 -1.68%
2016-03-07 0 2.380 2.370 2.380 2.360 2.440 6,737,673 16,088,681 2.3879 2.105 2.096 2.105 2.087 2.158 7,619,178 2.1116 1.28%
2016-03-04 0 2.350 2.350 2.360 2.290 2.390 14,417,500 33,624,890 2.3322 2.078 2.078 2.087 2.025 2.113 16,303,774 2.0624 2.62%
2016-03-03 0 2.290 2.290 2.300 2.260 2.330 5,247,000 12,012,910 2.2895 2.025 2.025 2.034 1.999 2.060 5,933,477 2.0246 0.44%
2016-03-02 0 2.280 2.270 2.280 2.220 2.310 11,609,300 26,350,790 2.2698 2.016 2.007 2.016 1.963 2.043 13,128,171 2.0072 3.64%
2016-03-01 0 2.200 2.200 2.210 2.140 2.210 5,398,101 11,744,927 2.1758 1.945 1.945 1.954 1.892 1.954 6,104,347 1.9240 2.33%
2016-02-29 0 2.150 2.140 2.150 2.140 2.240 6,179,800 13,438,632 2.1746 1.901 1.892 1.901 1.892 1.981 6,988,317 1.9230 -1.83%
2016-02-26 0 2.190 2.190 2.200 2.150 2.220 5,683,407 12,457,545 2.1919 1.937 1.937 1.945 1.901 1.963 6,426,980 1.9383 2.34%
2016-02-25 0 2.140 2.130 2.140 2.120 2.280 7,323,907 15,992,172 2.1836 1.892 1.884 1.892 1.875 2.016 8,282,110 1.9309 -4.89%
2016-02-24 0 2.250 2.240 2.250 2.230 2.290 7,626,843 17,179,028 2.2524 1.990 1.981 1.990 1.972 2.025 8,624,680 1.9918 -2.17%
2016-02-23 0 2.300 2.290 2.310 2.270 2.320 8,123,600 18,635,255 2.2940 2.034 2.025 2.043 2.007 2.052 9,186,429 2.0286 0.00%
2016-02-22 0 2.300 2.300 2.310 2.230 2.330 10,086,000 23,016,160 2.2820 2.034 2.034 2.043 1.972 2.060 11,405,574 2.0180 1.32%
2016-02-19 0 2.270 2.260 2.280 2.210 2.330 12,599,600 28,575,789 2.2680 2.007 1.999 2.016 1.954 2.060 14,248,034 2.0056 0.00%
2016-02-18 0 2.270 2.260 2.270 2.110 2.270 18,982,347 42,014,505 2.2133 2.007 1.999 2.007 1.866 2.007 21,465,850 1.9573 9.13%
2016-02-17 0 2.080 2.080 2.090 2.060 2.120 7,957,996 16,663,545 2.0939 1.839 1.839 1.848 1.822 1.875 8,999,158 1.8517 0.48%
2016-02-16 0 2.070 2.060 2.080 2.040 2.110 12,382,040 25,764,875 2.0808 1.831 1.822 1.839 1.804 1.866 14,002,010 1.8401 1.97%
2016-02-15 0 2.030 2.020 2.030 2.020 2.070 20,013,750 41,003,200 2.0488 1.795 1.786 1.795 1.786 1.831 22,632,194 1.8117 0.00%
2016-02-12 0 2.030 2.030 2.060 2.020 2.080 7,885,900 16,104,391 2.0422 1.795 1.795 1.822 1.786 1.839 8,917,630 1.8059 -0.98%
2016-02-11 0 2.050 2.050 2.060 2.040 2.130 5,213,000 10,756,080 2.0633 1.813 1.813 1.822 1.804 1.884 5,895,028 1.8246 -4.65%
2016-02-05 0 2.150 2.140 2.150 2.080 2.150 4,315,745 9,153,850 2.1210 1.901 1.892 1.901 1.839 1.901 4,880,384 1.8756 3.37%
2016-02-04 0 2.080 2.070 2.080 2.040 2.080 3,180,000 6,572,010 2.0667 1.839 1.831 1.839 1.804 1.839 3,596,047 1.8276 2.97%
2016-02-03 0 2.020 2.010 2.020 2.010 2.100 6,862,442 13,914,349 2.0276 1.786 1.777 1.786 1.777 1.857 7,760,271 1.7930 -2.88%
2016-02-02 0 2.080 2.070 2.090 2.040 2.120 5,724,400 11,967,877 2.0907 1.839 1.831 1.848 1.804 1.875 6,473,336 1.8488 1.46%
2016-02-01 0 2.050 2.050 2.070 2.030 2.120 4,977,000 10,297,580 2.0690 1.813 1.813 1.831 1.795 1.875 5,628,152 1.8297 -1.44%
2016-01-29 0 2.080 2.080 2.090 2.030 2.110 6,340,859 13,212,473 2.0837 1.839 1.839 1.848 1.795 1.866 7,170,448 1.8426 1.96%
2016-01-28 0 2.040 2.030 2.040 2.010 2.090 3,419,336 6,995,093 2.0457 1.804 1.795 1.804 1.777 1.848 3,866,695 1.8091 0.49%
2016-01-27 0 2.030 2.020 2.040 2.010 2.130 5,299,000 10,792,420 2.0367 1.795 1.786 1.804 1.777 1.884 5,992,280 1.8011 0.50%
2016-01-26 0 2.020 2.020 2.030 2.010 2.110 5,602,600 11,514,938 2.0553 1.786 1.786 1.795 1.777 1.866 6,335,601 1.8175 -5.16%
2016-01-25 0 2.130 2.130 2.140 2.110 2.180 4,408,600 9,480,881 2.1505 1.884 1.884 1.892 1.866 1.928 4,985,387 1.9017 0.00%
2016-01-22 0 2.130 2.130 2.140 2.070 2.170 6,516,006 13,820,687 2.1210 1.884 1.884 1.892 1.831 1.919 7,368,510 1.8756 2.40%
2016-01-21 0 2.080 2.060 2.090 2.050 2.170 10,069,569 21,098,311 2.0953 1.839 1.822 1.848 1.813 1.919 11,386,993 1.8528 -2.35%
2016-01-20 0 2.130 2.120 2.140 2.040 2.160 10,341,107 21,711,020 2.0995 1.884 1.875 1.892 1.804 1.910 11,694,057 1.8566 -2.29%
2016-01-19 0 2.180 2.180 2.190 2.090 2.220 5,571,902 12,050,244 2.1627 1.928 1.928 1.937 1.848 1.963 6,300,886 1.9125 2.35%
2016-01-18 0 2.130 2.130 2.140 2.060 2.160 7,194,100 15,267,304 2.1222 1.884 1.884 1.892 1.822 1.910 8,135,320 1.8767 2.40%
2016-01-15 0 2.080 2.080 2.090 2.070 2.150 9,958,800 20,924,807 2.1011 1.839 1.839 1.848 1.831 1.901 11,261,732 1.8580 -4.15%
2016-01-14 0 2.170 2.160 2.170 2.070 2.190 9,818,247 20,987,229 2.1376 1.919 1.910 1.919 1.831 1.937 11,102,790 1.8903 0.93%
2016-01-13 0 2.150 2.150 2.180 2.150 2.270 7,056,623 15,561,468 2.2052 1.901 1.901 1.928 1.901 2.007 7,979,857 1.9501 -1.83%
2016-01-12 0 2.190 2.180 2.190 2.180 2.270 10,085,268 22,253,735 2.2066 1.937 1.928 1.937 1.928 2.007 11,404,746 1.9513 0.46%
2016-01-11 0 2.180 2.170 2.180 2.170 2.320 20,058,000 44,567,703 2.2219 1.928 1.919 1.928 1.919 2.052 22,682,233 1.9649 -6.44%
2016-01-08 0 2.330 2.320 2.340 2.320 2.410 15,291,068 36,002,261 2.3545 2.060 2.052 2.069 2.052 2.131 17,291,633 2.0821 -1.69%
2016-01-07 0 2.370 2.360 2.370 2.310 2.470 13,783,920 32,458,142 2.3548 2.096 2.087 2.096 2.043 2.184 15,587,301 2.0823 -4.44%
2016-01-06 0 2.480 2.470 2.480 2.390 2.490 17,768,942 43,167,008 2.4294 2.193 2.184 2.193 2.113 2.202 20,093,692 2.1483 1.22%
2016-01-05 0 2.450 2.450 2.460 2.440 2.560 26,664,460 66,365,312 2.4889 2.167 2.167 2.175 2.158 2.264 30,153,031 2.2009 -5.04%
2016-01-04 0 2.580 2.570 2.590 2.550 2.680 11,905,700 31,004,912 2.6042 2.282 2.273 2.290 2.255 2.370 13,463,349 2.3029 -3.01%
2015-12-31 0 2.660 2.650 2.660 2.620 2.680 4,622,258 12,215,467 2.6427 2.352 2.343 2.352 2.317 2.370 5,226,998 2.3370 -0.37%
2015-12-30 0 2.670 2.650 2.670 2.640 2.690 6,858,000 18,243,695 2.6602 2.361 2.343 2.361 2.335 2.379 7,755,247 2.3524 1.14%
2015-12-29 0 2.640 2.650 2.660 2.630 2.680 10,419,700 27,677,187 2.6562 2.335 2.343 2.352 2.326 2.370 11,782,933 2.3489 -0.75%
2015-12-28 0 2.660 2.650 2.660 2.620 2.760 12,174,009 32,573,869 2.6757 2.352 2.343 2.352 2.317 2.441 13,766,762 2.3661 -2.21%
2015-12-24 0 2.720 2.720 2.730 2.670 2.730 4,484,000 12,081,463 2.6943 2.405 2.405 2.414 2.361 2.414 5,070,652 2.3826 2.26%
2015-12-23 0 2.660 2.650 2.660 2.630 2.690 11,519,048 30,732,918 2.6680 2.352 2.343 2.352 2.326 2.379 13,026,111 2.3593 0.76%
2015-12-22 0 2.640 2.630 2.640 2.610 2.660 4,763,228 12,551,792 2.6351 2.335 2.326 2.335 2.308 2.352 5,386,412 2.3303 0.38%
2015-12-21 0 2.630 2.620 2.630 2.560 2.640 6,027,965 15,779,771 2.6178 2.326 2.317 2.326 2.264 2.335 6,816,617 2.3149 1.54%
2015-12-18 0 2.590 2.590 2.600 2.580 2.620 7,377,371 19,176,963 2.5994 2.290 2.290 2.299 2.282 2.317 8,342,569 2.2987 -0.77%
2015-12-17 0 2.610 2.610 2.630 2.600 2.690 12,549,084 33,115,815 2.6389 2.308 2.308 2.326 2.299 2.379 14,190,909 2.3336 0.38%
2015-12-16 0 2.600 2.600 2.610 2.580 2.620 8,777,928 22,856,545 2.6039 2.299 2.299 2.308 2.282 2.317 9,926,364 2.3026 0.78%
2015-12-15 0 2.580 2.580 2.590 2.580 2.650 7,343,774 19,117,827 2.6033 2.282 2.282 2.290 2.282 2.343 8,304,576 2.3021 -1.15%
2015-12-14 0 2.610 2.610 2.620 2.550 2.630 10,486,800 27,130,920 2.5871 2.308 2.308 2.317 2.255 2.326 11,858,811 2.2878 0.38%
2015-12-11 0 2.600 2.600 2.620 2.600 2.750 17,103,769 45,119,015 2.6380 2.299 2.299 2.317 2.299 2.432 19,341,493 2.3328 -4.41%
2015-12-10 0 2.720 2.710 2.730 2.710 2.810 13,255,024 36,546,585 2.7572 2.405 2.396 2.414 2.396 2.485 14,989,208 2.4382 0.00%
2015-12-09 0 2.720 2.710 2.730 2.700 2.760 9,260,964 25,233,834 2.7248 2.405 2.396 2.414 2.388 2.441 10,472,597 2.4095 0.00%
2015-12-08 0 2.720 2.710 2.720 2.680 2.820 15,932,900 43,533,097 2.7323 2.405 2.396 2.405 2.370 2.494 18,017,437 2.4162 -2.86%
2015-12-07 0 2.800 2.790 2.800 2.790 2.870 10,029,500 28,232,546 2.8150 2.476 2.467 2.476 2.467 2.538 11,341,682 2.4893 -1.75%
2015-12-04 0 2.850 2.830 2.850 2.820 2.870 7,305,200 20,777,778 2.8442 2.520 2.503 2.520 2.494 2.538 8,260,956 2.5152 -1.04%
2015-12-03 0 2.880 2.870 2.880 2.810 2.880 10,310,627 29,437,226 2.8550 2.547 2.538 2.547 2.485 2.547 11,659,589 2.5247 0.35%
2015-12-02 0 2.870 2.850 2.880 2.810 2.920 14,912,303 42,835,868 2.8725 2.538 2.520 2.547 2.485 2.582 16,863,313 2.5402 1.41%
2015-12-01 0 2.830 2.810 2.830 2.730 2.880 52,130,248 144,804,613 2.7777 2.503 2.485 2.503 2.414 2.547 58,950,565 2.4564 4.43%
2015-11-30 0 2.710 2.740 2.780 2.660 2.810 171,966,049 465,708,326 2.7081 2.396 2.423 2.458 2.352 2.485 194,464,752 2.3948 0.37%
2015-11-27 0 2.700 2.700 2.710 2.700 2.820 15,304,779 41,799,425 2.7311 2.388 2.388 2.396 2.388 2.494 17,307,137 2.4152 -2.88%
2015-11-26 0 2.780 2.770 2.780 2.770 2.830 12,809,064 35,774,306 2.7929 2.458 2.450 2.458 2.450 2.503 14,484,902 2.4698 -0.71%
2015-11-25 0 2.800 2.790 2.800 2.760 2.820 17,289,741 48,206,942 2.7882 2.476 2.467 2.476 2.441 2.494 19,551,796 2.4656 0.72%
2015-11-24 0 2.780 2.780 2.790 2.770 2.840 15,163,054 42,314,965 2.7907 2.458 2.458 2.467 2.450 2.511 17,146,870 2.4678 -1.07%
2015-11-23 0 2.810 2.820 2.830 2.810 2.900 14,484,599 40,986,406 2.8297 2.485 2.494 2.503 2.485 2.564 16,379,651 2.5023 -1.06%
2015-11-20 0 2.840 2.830 2.840 2.810 2.860 11,777,051 33,428,601 2.8385 2.511 2.503 2.511 2.485 2.529 13,317,869 2.5101 1.07%
2015-11-19 0 2.810 2.800 2.810 2.800 2.850 12,048,100 33,957,063 2.8185 2.485 2.476 2.485 2.476 2.520 13,624,380 2.4924 0.00%
2015-11-18 0 2.810 2.790 2.800 2.790 2.860 18,711,028 52,744,896 2.8189 2.485 2.467 2.476 2.467 2.529 21,159,034 2.4928 0.36%
2015-11-17 0 2.800 2.800 2.810 2.800 2.930 28,940,657 82,065,668 2.8357 2.476 2.476 2.485 2.476 2.591 32,727,028 2.5076 -2.10%
2015-11-16 0 2.860 2.840 2.860 2.710 2.880 30,746,997 86,294,996 2.8066 2.529 2.511 2.529 2.396 2.547 34,769,695 2.4819 -3.05%
2015-11-13 0 2.950 2.940 2.950 2.910 3.130 39,618,024 118,185,315 2.9831 2.609 2.600 2.609 2.573 2.768 44,801,339 2.6380 -6.35%
2015-11-12 0 3.150 3.140 3.150 3.020 3.150 13,442,326 41,712,796 3.1031 2.786 2.777 2.786 2.671 2.786 15,201,016 2.7441 3.96%
2015-11-11 0 3.030 3.020 3.030 3.000 3.150 20,238,927 61,915,310 3.0592 2.679 2.671 2.679 2.653 2.786 22,886,831 2.7053 -1.62%
2015-11-10 0 3.080 3.070 3.080 3.070 3.190 16,886,264 52,824,563 3.1283 2.724 2.715 2.724 2.715 2.821 19,095,532 2.7663 -3.45%
2015-11-09 0 3.190 3.180 3.190 3.100 3.230 14,890,055 47,302,756 3.1768 2.821 2.812 2.821 2.741 2.856 16,838,154 2.8093 -0.31%
2015-11-06 0 3.200 3.190 3.200 3.060 3.280 36,580,000 116,536,950 3.1858 2.830 2.821 2.830 2.706 2.901 41,365,843 2.8172 3.90%
2015-11-05 0 3.080 3.080 3.090 2.990 3.120 29,979,975 91,631,386 3.0564 2.724 2.724 2.733 2.644 2.759 33,902,322 2.7028 1.65%
2015-11-04 0 3.030 3.020 3.030 2.870 3.060 19,468,184 58,435,843 3.0016 2.679 2.671 2.679 2.538 2.706 22,015,250 2.6543 4.48%
2015-11-03 0 2.900 2.890 2.900 2.860 2.910 4,680,187 13,503,566 2.8853 2.564 2.556 2.564 2.529 2.573 5,292,506 2.5515 1.40%
2015-11-02 0 2.860 2.850 2.860 2.810 2.900 9,889,960 28,226,262 2.8540 2.529 2.520 2.529 2.485 2.564 11,183,886 2.5238 0.00%
2015-10-30 0 2.860 2.840 2.870 2.850 2.910 9,390,670 26,965,696 2.8715 2.529 2.511 2.538 2.520 2.573 10,619,272 2.5393 -1.04%
2015-10-29 0 2.890 2.890 2.900 2.890 2.960 13,544,676 39,441,353 2.9119 2.556 2.556 2.564 2.556 2.618 15,316,756 2.5750 -0.34%
2015-10-28 0 2.900 2.900 2.910 2.890 3.000 11,652,045 34,297,120 2.9434 2.564 2.564 2.573 2.556 2.653 13,176,508 2.6029 -4.29%
2015-10-27 0 3.030 3.020 3.030 2.910 3.030 12,660,000 37,711,788 2.9788 2.679 2.671 2.679 2.573 2.679 14,316,336 2.6342 1.34%
2015-10-26 0 2.990 2.990 3.000 2.960 3.040 17,172,200 51,416,122 2.9941 2.644 2.644 2.653 2.618 2.688 19,418,877 2.6477 1.36%
2015-10-23 0 2.950 2.940 2.950 2.940 2.990 11,143,543 32,912,093 2.9535 2.609 2.600 2.609 2.600 2.644 12,601,478 2.6118 1.03%
2015-10-22 0 2.920 2.920 2.930 2.900 2.960 17,233,200 50,621,135 2.9374 2.582 2.582 2.591 2.564 2.618 19,487,858 2.5976 -1.35%
2015-10-20 0 2.960 2.950 2.960 2.920 3.030 16,463,016 48,706,392 2.9585 2.618 2.609 2.618 2.582 2.679 18,616,909 2.6162 -1.99%
2015-10-19 0 3.020 3.000 3.010 2.970 3.100 16,422,324 49,638,287 3.0226 2.671 2.653 2.662 2.626 2.741 18,570,893 2.6729 -1.63%
2015-10-16 0 3.070 3.060 3.070 3.040 3.150 19,872,402 61,427,778 3.0911 2.715 2.706 2.715 2.688 2.786 22,472,353 2.7335 0.00%
2015-10-15 0 3.070 3.060 3.070 2.910 3.100 24,737,637 74,780,515 3.0229 2.715 2.706 2.715 2.573 2.741 27,974,117 2.6732 4.78%
2015-10-14 0 2.930 2.930 2.940 2.910 3.040 12,419,142 36,607,490 2.9477 2.591 2.591 2.600 2.573 2.688 14,043,966 2.6066 -2.33%
2015-10-13 0 3.000 3.000 3.010 2.970 3.050 13,832,266 41,602,255 3.0076 2.653 2.653 2.662 2.626 2.697 15,641,972 2.6597 0.00%
2015-10-12 0 3.000 2.990 3.000 2.980 3.030 15,497,000 46,454,280 2.9976 2.653 2.644 2.653 2.635 2.679 17,524,507 2.6508 1.01%
2015-10-09 0 2.970 2.960 2.970 2.920 2.980 17,316,078 51,142,484 2.9535 2.626 2.618 2.626 2.582 2.635 19,581,579 2.6118 1.02%
2015-10-08 0 2.940 2.930 2.940 2.930 2.990 18,558,200 54,840,773 2.9551 2.600 2.591 2.600 2.591 2.644 20,986,211 2.6132 -2.65%
2015-10-07 0 3.020 3.000 3.030 2.810 3.030 21,439,000 63,357,860 2.9553 2.671 2.653 2.679 2.485 2.679 24,243,912 2.6134 6.34%
2015-10-06 0 2.840 2.830 2.840 2.800 2.990 12,276,676 35,017,823 2.8524 2.511 2.503 2.511 2.476 2.644 13,882,861 2.5224 -2.07%
2015-10-05 0 2.900 2.890 2.900 2.800 2.910 11,033,000 31,560,790 2.8606 2.564 2.556 2.564 2.476 2.573 12,476,472 2.5296 5.07%
2015-10-02 0 2.760 2.750 2.760 2.660 2.820 17,681,405 49,007,601 2.7717 2.441 2.432 2.441 2.352 2.494 19,994,703 2.4510 4.15%
2015-09-30 0 2.650 2.650 2.660 2.620 2.680 11,739,900 31,199,878 2.6576 2.343 2.343 2.352 2.317 2.370 13,275,857 2.3501 1.15%
2015-09-29 0 2.620 2.620 2.630 2.610 2.750 14,671,060 38,575,643 2.6294 2.317 2.317 2.326 2.308 2.432 16,590,508 2.3252 -6.09%
2015-09-25 0 2.790 2.790 2.800 2.760 2.830 10,191,000 28,427,490 2.7895 2.467 2.467 2.476 2.441 2.503 11,524,311 2.4667 -1.06%
2015-09-24 0 2.820 2.810 2.820 2.800 2.880 8,571,604 24,207,084 2.8241 2.494 2.485 2.494 2.476 2.547 9,693,046 2.4974 -1.40%
2015-09-23 0 2.860 2.850 2.860 2.830 2.900 17,052,500 48,645,534 2.8527 2.529 2.520 2.529 2.503 2.564 19,283,517 2.5226 -2.05%
2015-09-22 0 2.920 2.920 2.930 2.920 3.030 17,066,000 51,083,230 2.9933 2.582 2.582 2.591 2.582 2.679 19,298,783 2.6470 -1.68%
2015-09-21 0 2.970 2.950 2.970 2.760 3.080 36,107,264 107,496,156 2.9771 2.626 2.609 2.626 2.441 2.724 40,831,258 2.6327 6.07%
2015-09-18 0 2.800 2.790 2.800 2.790 2.860 15,221,435 42,940,541 2.8211 2.476 2.467 2.476 2.467 2.529 17,212,889 2.4947 0.00%
2015-09-17 0 2.800 2.790 2.800 2.770 2.860 10,469,000 29,377,180 2.8061 2.476 2.467 2.476 2.450 2.529 11,838,683 2.4815 0.00%
2015-09-16 0 2.800 2.800 2.810 2.770 2.850 7,866,528 22,044,861 2.8024 2.476 2.476 2.485 2.450 2.520 8,895,723 2.4781 2.19%
2015-09-15 0 2.740 2.730 2.740 2.730 2.820 7,345,324 20,332,595 2.7681 2.423 2.414 2.423 2.414 2.494 8,306,329 2.4478 -2.14%
2015-09-14 0 2.800 2.790 2.800 2.790 2.930 12,322,671 35,017,084 2.8417 2.476 2.467 2.476 2.467 2.591 13,934,874 2.5129 -0.36%
2015-09-11 0 2.810 2.800 2.810 2.800 2.910 9,416,858 26,928,387 2.8596 2.485 2.476 2.485 2.476 2.573 10,648,887 2.5288 -2.09%
2015-09-10 0 2.870 2.840 2.870 2.750 2.880 17,465,923 49,255,086 2.8201 2.538 2.511 2.538 2.432 2.547 19,751,029 2.4938 0.35%
2015-09-09 0 2.860 2.850 2.860 2.740 2.860 20,937,800 58,958,146 2.8159 2.529 2.520 2.529 2.423 2.529 23,677,139 2.4901 2.51%
2015-09-08 0 2.790 2.780 2.790 2.640 2.800 15,813,000 42,954,345 2.7164 2.467 2.458 2.467 2.335 2.476 17,881,850 2.4021 5.68%
2015-09-07 0 2.640 2.630 2.640 2.600 2.720 9,637,900 25,656,757 2.6621 2.335 2.326 2.335 2.299 2.405 10,898,848 2.3541 1.15%
2015-09-04 0 2.610 2.600 2.610 2.540 2.740 31,317,524 81,849,822 2.6135 2.308 2.299 2.308 2.246 2.423 35,414,866 2.3112 -2.25%
2015-09-02 0 2.670 2.660 2.670 2.630 2.790 31,786,097 85,247,136 2.6819 2.361 2.352 2.361 2.326 2.467 35,944,743 2.3716 -2.55%
2015-09-01 0 2.740 2.730 2.740 2.730 2.960 23,408,152 65,658,869 2.8050 2.423 2.414 2.423 2.414 2.618 26,470,693 2.4804 -6.80%
2015-08-31 0 2.940 2.950 2.980 2.890 3.090 33,329,614 97,755,617 2.9330 2.600 2.609 2.635 2.556 2.733 37,690,202 2.5937 -5.16%
2015-08-28 0 3.100 3.100 3.110 3.060 3.380 35,855,161 112,427,797 3.1356 2.741 2.741 2.750 2.706 2.989 40,546,172 2.7728 -4.32%
2015-08-27 0 3.240 3.210 3.240 3.000 3.240 21,893,744 68,953,860 3.1495 2.865 2.839 2.865 2.653 2.865 24,758,151 2.7851 8.36%
2015-08-26 0 2.990 2.970 2.980 2.930 3.110 18,419,479 55,764,559 3.0275 2.644 2.626 2.635 2.591 2.750 20,829,341 2.6772 0.67%
2015-08-25 0 2.970 2.960 2.980 2.900 3.150 21,523,285 64,885,456 3.0147 2.626 2.618 2.635 2.564 2.786 24,339,224 2.6659 -0.34%
2015-08-24 0 2.980 2.960 2.990 2.950 3.140 23,188,556 70,440,070 3.0377 2.635 2.618 2.644 2.609 2.777 26,222,367 2.6863 -9.70%
2015-08-21 0 3.300 3.300 3.310 3.270 3.470 15,373,000 51,074,165 3.3223 2.918 2.918 2.927 2.892 3.069 17,384,284 2.9380 -5.71%
2015-08-20 0 3.500 3.500 3.510 3.490 3.630 8,021,700 28,397,278 3.5401 3.095 3.095 3.104 3.086 3.210 9,071,197 3.1305 -4.11%
2015-08-19 0 3.650 3.650 3.660 3.520 3.670 7,794,129 28,152,824 3.6121 3.228 3.228 3.237 3.113 3.245 8,813,852 3.1942 1.39%
2015-08-18 0 3.600 3.600 3.620 3.600 3.870 13,898,426 51,557,992 3.7096 3.183 3.183 3.201 3.183 3.422 15,716,788 3.2804 -6.25%
2015-08-17 0 3.840 3.830 3.840 3.760 3.900 12,132,695 46,342,173 3.8196 3.396 3.387 3.396 3.325 3.449 13,720,043 3.3777 -1.54%
2015-08-14 0 3.900 3.910 3.920 3.760 3.920 22,137,451 85,274,001 3.8520 3.449 3.458 3.466 3.325 3.466 25,033,743 3.4064 4.00%
2015-08-13 0 3.750 3.750 3.790 3.700 3.830 12,590,325 47,275,724 3.7549 3.316 3.316 3.352 3.272 3.387 14,237,545 3.3205 0.27%
2015-08-12 0 3.740 3.730 3.750 3.680 3.990 25,677,491 96,777,613 3.7690 3.307 3.298 3.316 3.254 3.528 29,036,935 3.3329 -3.86%
2015-08-11 0 3.890 3.890 3.900 3.730 3.990 39,521,902 151,988,299 3.8457 3.440 3.440 3.449 3.298 3.528 44,692,641 3.4007 -0.26%
2015-08-10 0 3.900 3.890 3.910 3.420 3.980 59,619,801 228,068,490 3.8254 3.449 3.440 3.458 3.024 3.520 67,419,993 3.3828 14.71%
2015-08-07 0 3.400 3.400 3.410 3.320 3.430 8,228,713 27,904,650 3.3911 3.007 3.007 3.015 2.936 3.033 9,305,294 2.9988 2.10%
2015-08-06 0 3.330 3.320 3.330 3.280 3.390 7,267,691 24,163,601 3.3248 2.945 2.936 2.945 2.901 2.998 8,218,539 2.9401 -0.60%
2015-08-05 0 3.350 3.330 3.350 3.300 3.380 5,696,008 19,037,406 3.3422 2.962 2.945 2.962 2.918 2.989 6,441,229 2.9556 2.13%
2015-08-04 0 3.280 3.270 3.280 3.250 3.370 11,976,200 39,645,851 3.3104 2.901 2.892 2.901 2.874 2.980 13,543,073 2.9274 0.00%
2015-08-03 0 3.280 3.250 3.280 3.230 3.380 5,546,000 18,220,841 3.2854 2.901 2.874 2.901 2.856 2.989 6,271,596 2.9053 -2.96%
2015-07-31 0 3.380 3.360 3.380 3.350 3.420 3,908,500 13,201,590 3.3777 2.989 2.971 2.989 2.962 3.024 4,419,858 2.9869 0.00%
2015-07-30 0 3.380 3.350 3.380 3.350 3.450 4,568,175 15,499,539 3.3929 2.989 2.962 2.989 2.962 3.051 5,165,840 3.0004 -0.88%
2015-07-29 0 3.410 3.410 3.420 3.310 3.450 8,200,300 27,833,466 3.3942 3.015 3.015 3.024 2.927 3.051 9,273,164 3.0015 3.33%
2015-07-28 0 3.300 3.300 3.320 3.240 3.470 16,979,106 56,762,310 3.3431 2.918 2.918 2.936 2.865 3.069 19,200,520 2.9563 0.30%
2015-07-27 0 3.290 3.280 3.310 3.270 3.540 18,050,495 60,895,504 3.3736 2.909 2.901 2.927 2.892 3.130 20,412,082 2.9833 -7.58%
2015-07-24 0 3.560 3.550 3.560 3.500 3.650 13,363,000 47,688,240 3.5687 3.148 3.139 3.148 3.095 3.228 15,111,311 3.1558 -2.47%
2015-07-23 0 3.650 3.630 3.650 3.460 3.680 18,086,300 65,252,718 3.6079 3.228 3.210 3.228 3.060 3.254 20,452,571 3.1904 4.29%
2015-07-22 0 3.500 3.500 3.530 3.380 3.590 19,708,011 68,585,933 3.4801 3.095 3.095 3.122 2.989 3.175 22,286,454 3.0775 -2.51%
2015-07-21 0 3.590 3.570 3.580 3.520 3.630 9,832,000 35,216,700 3.5818 3.175 3.157 3.166 3.113 3.210 11,118,343 3.1674 -0.83%
2015-07-20 0 3.620 3.610 3.620 3.510 3.780 18,119,000 66,010,950 3.6432 3.201 3.192 3.201 3.104 3.343 20,489,549 3.2217 1.12%
2015-07-17 0 3.580 3.560 3.570 3.450 3.590 12,960,623 45,801,603 3.5339 3.166 3.148 3.157 3.051 3.175 14,656,290 3.1250 4.07%
2015-07-16 0 3.440 3.440 3.460 3.340 3.520 14,511,000 49,720,605 3.4264 3.042 3.042 3.060 2.954 3.113 16,409,507 3.0300 0.29%
2015-07-15 0 3.430 3.420 3.450 3.410 3.680 18,995,334 66,375,550 3.4943 3.033 3.024 3.051 3.015 3.254 21,480,536 3.0900 -6.79%
2015-07-14 0 3.680 3.660 3.680 3.580 3.840 18,387,000 68,049,800 3.7010 3.254 3.237 3.254 3.166 3.396 20,792,612 3.2728 -1.87%
2015-07-13 0 3.750 3.720 3.750 3.510 3.760 20,298,636 74,584,719 3.6744 3.316 3.290 3.316 3.104 3.325 22,954,352 3.2493 1.63%
2015-07-10 0 3.690 3.670 3.690 3.460 3.720 30,548,323 111,420,923 3.6474 3.263 3.245 3.263 3.060 3.290 34,545,028 3.2254 6.96%
2015-07-09 0 3.450 3.420 3.460 2.990 3.500 37,285,302 125,561,864 3.3676 3.051 3.024 3.060 2.644 3.095 42,163,421 2.9780 15.38%
2015-07-08 0 2.990 2.990 3.000 2.800 3.200 44,052,255 132,811,349 3.0149 2.644 2.644 2.653 2.476 2.830 49,815,710 2.6661 -8.28%
2015-07-07 0 3.260 3.250 3.270 3.200 3.610 43,696,125 146,438,650 3.3513 2.883 2.874 2.892 2.830 3.192 49,412,987 2.9636 -8.43%
2015-07-06 0 3.560 3.570 3.580 3.320 4.080 51,180,139 181,434,385 3.5450 3.148 3.157 3.166 2.936 3.608 57,876,151 3.1349 -8.48%
2015-07-03 0 3.890 3.890 3.900 3.830 4.250 41,186,810 163,422,390 3.9678 3.440 3.440 3.449 3.387 3.758 46,575,372 3.5088 -8.04%
2015-07-02 0 4.230 4.210 4.240 4.180 4.490 26,172,188 112,905,787 4.3140 3.741 3.723 3.749 3.696 3.971 29,596,354 3.8149 -4.30%
2015-06-30 0 4.420 4.410 4.420 4.250 4.580 31,980,271 141,875,497 4.4363 3.909 3.900 3.909 3.758 4.050 36,164,321 3.9231 -1.78%
2015-06-29 0 4.500 4.500 4.510 4.210 4.750 31,187,418 139,538,265 4.4742 3.979 3.979 3.988 3.723 4.200 35,267,738 3.9565 -2.60%
2015-06-26 0 4.620 4.600 4.610 4.540 5.010 37,011,946 174,407,831 4.7122 4.085 4.068 4.077 4.015 4.430 41,854,302 4.1670 -8.51%
2015-06-25 0 5.050 5.040 5.050 4.920 5.100 37,913,186 190,780,118 5.0320 4.466 4.457 4.466 4.351 4.510 42,873,453 4.4498 1.81%
2015-06-24 0 4.960 4.950 4.960 4.700 5.040 57,084,028 282,320,070 4.9457 4.386 4.377 4.386 4.156 4.457 64,552,459 4.3735 5.08%
2015-06-23 0 4.720 4.710 4.720 4.610 4.780 15,534,690 73,082,029 4.7044 4.174 4.165 4.174 4.077 4.227 17,567,128 4.1602 1.07%
2015-06-22 0 4.670 4.670 4.680 4.510 4.700 5,692,474 26,208,731 4.6041 4.130 4.130 4.139 3.988 4.156 6,437,233 4.0714 2.86%
2015-06-19 0 4.540 4.530 4.610 4.530 4.760 15,098,042 69,697,950 4.6164 4.015 4.006 4.077 4.006 4.209 17,073,353 4.0823 -4.62%
2015-06-18 0 4.760 4.740 4.760 4.640 4.860 20,910,830 99,595,793 4.7629 4.209 4.192 4.209 4.103 4.298 23,646,641 4.2118 2.37%
2015-06-17 0 4.650 4.630 4.650 4.420 4.680 18,763,408 86,229,072 4.5956 4.112 4.094 4.112 3.909 4.139 21,218,267 4.0639 4.73%
2015-06-16 0 4.440 4.420 4.440 4.400 4.570 12,332,503 55,193,853 4.4755 3.926 3.909 3.926 3.891 4.041 13,945,992 3.9577 -1.55%
2015-06-15 0 4.510 4.500 4.510 4.500 4.720 15,926,606 73,130,815 4.5917 3.988 3.979 3.988 3.979 4.174 18,010,319 4.0605 -4.85%
2015-06-12 0 4.740 4.720 4.730 4.380 4.800 35,710,836 166,162,706 4.6530 4.192 4.174 4.183 3.873 4.245 40,382,964 4.1147 8.72%
2015-06-11 0 4.360 4.350 4.380 4.250 4.470 12,259,304 53,221,524 4.3413 3.856 3.847 3.873 3.758 3.953 13,863,216 3.8390 -0.46%
2015-06-10 0 4.380 4.360 4.400 4.340 4.530 16,850,811 74,558,925 4.4246 3.873 3.856 3.891 3.838 4.006 19,055,440 3.9127 0.46%
2015-06-09 0 4.360 4.350 4.360 4.340 4.570 20,763,828 91,778,336 4.4201 3.856 3.847 3.856 3.838 4.041 23,480,406 3.9087 -1.13%
2015-06-08 0 4.410 4.410 4.420 4.400 4.600 16,408,332 73,497,812 4.4793 3.900 3.900 3.909 3.891 4.068 18,555,071 3.9611 -3.08%
2015-06-05 0 4.550 4.530 4.550 4.510 4.650 13,500,801 61,851,874 4.5813 4.024 4.006 4.024 3.988 4.112 15,267,141 4.0513 -0.87%
2015-06-04 0 4.590 4.590 4.610 4.350 4.630 27,908,002 125,560,168 4.4991 4.059 4.059 4.077 3.847 4.094 31,559,268 3.9786 2.46%
2015-06-03 0 4.480 4.480 4.510 4.460 4.630 17,295,833 77,988,027 4.5091 3.962 3.962 3.988 3.944 4.094 19,558,685 3.9874 -2.18%
2015-06-02 0 4.580 4.570 4.590 4.520 4.720 16,710,800 76,535,735 4.5800 4.050 4.041 4.059 3.997 4.174 18,897,111 4.0501 -2.55%
2015-06-01 0 4.700 4.690 4.700 4.570 4.700 14,112,379 65,839,089 4.6653 4.156 4.147 4.156 4.041 4.156 15,958,733 4.1256 0.43%
2015-05-29 0 4.680 4.630 4.690 4.520 4.750 32,966,037 154,146,790 4.6759 4.139 4.094 4.147 3.997 4.200 37,279,057 4.1349 1.96%
2015-05-28 0 4.590 4.580 4.590 4.520 4.900 29,367,425 137,052,422 4.6668 4.059 4.050 4.059 3.997 4.333 33,209,631 4.1269 -4.77%
2015-05-27 0 4.820 4.820 4.830 4.780 4.880 17,964,081 86,874,959 4.8360 4.262 4.262 4.271 4.227 4.315 20,314,362 4.2765 -1.03%
2015-05-26 0 4.870 4.880 4.890 4.850 5.060 38,862,940 191,594,843 4.9300 4.307 4.315 4.324 4.289 4.475 43,947,465 4.3596 0.62%
2015-05-22 0 4.840 4.830 4.840 4.750 4.920 30,536,875 147,871,208 4.8424 4.280 4.271 4.280 4.200 4.351 34,532,083 4.2821 1.68%
2015-05-21 0 4.760 4.750 4.760 4.700 4.850 25,535,316 121,998,742 4.7776 4.209 4.200 4.209 4.156 4.289 28,876,158 4.2249 -0.83%
2015-05-20 0 4.800 4.790 4.800 4.760 5.070 64,016,736 309,136,899 4.8290 4.245 4.236 4.245 4.209 4.483 72,392,189 4.2703 -4.95%
2015-05-19 0 5.050 5.040 5.050 4.580 5.150 119,351,396 585,153,548 4.9028 4.466 4.457 4.466 4.050 4.554 134,966,406 4.3355 6.54%
2015-05-18 0 4.740 4.730 4.740 4.350 4.800 80,377,558 372,299,814 4.6319 4.192 4.183 4.192 3.847 4.245 90,893,534 4.0960 8.72%
2015-05-15 0 4.360 4.350 4.370 4.300 4.490 17,282,448 75,510,047 4.3692 3.856 3.847 3.864 3.803 3.971 19,543,549 3.8637 -2.02%
2015-05-14 0 4.450 4.440 4.460 4.330 4.480 30,030,631 132,821,406 4.4229 3.935 3.926 3.944 3.829 3.962 33,959,606 3.9112 0.23%
2015-05-13 0 4.440 4.450 4.460 4.300 4.540 83,341,104 368,326,479 4.4195 3.926 3.935 3.944 3.803 4.015 94,244,807 3.9082 6.99%
2015-05-12 0 4.150 4.140 4.150 4.140 4.290 17,242,300 72,438,570 4.2012 3.670 3.661 3.670 3.661 3.794 19,498,149 3.7152 -2.81%
2015-05-11 0 4.270 4.260 4.270 4.200 4.330 19,750,247 83,818,818 4.2439 3.776 3.767 3.776 3.714 3.829 22,334,216 3.7529 3.14%
2015-05-08 0 4.140 4.140 4.150 4.000 4.150 21,673,336 88,473,545 4.0821 3.661 3.661 3.670 3.537 3.670 24,508,907 3.6099 4.55%
2015-05-07 0 3.960 3.940 3.960 3.920 4.130 30,764,523 123,050,292 3.9997 3.502 3.484 3.502 3.466 3.652 34,789,514 3.5370 -4.12%
2015-05-06 0 4.130 4.130 4.140 4.060 4.310 21,548,037 89,747,978 4.1650 3.652 3.652 3.661 3.590 3.811 24,367,215 3.6831 -3.05%
2015-05-05 0 4.260 4.240 4.250 4.180 4.500 34,846,618 149,537,652 4.2913 3.767 3.749 3.758 3.696 3.979 39,405,679 3.7948 -4.05%
2015-05-04 0 4.440 4.400 4.440 4.380 4.550 33,372,734 148,616,558 4.4532 3.926 3.891 3.926 3.873 4.024 37,738,963 3.9380 0.23%
2015-04-30 0 4.430 4.410 4.430 4.290 4.500 40,418,003 178,206,182 4.4091 3.917 3.900 3.917 3.794 3.979 45,705,981 3.8990 0.91%
2015-04-29 0 4.390 4.380 4.400 4.350 4.550 38,970,920 172,169,014 4.4179 3.882 3.873 3.891 3.847 4.024 44,069,573 3.9068 -2.23%
2015-04-28 0 4.490 4.480 4.490 4.380 4.600 69,856,980 313,329,694 4.4853 3.971 3.962 3.971 3.873 4.068 78,996,525 3.9664 0.67%
2015-04-27 0 4.460 4.440 4.480 4.300 4.600 88,163,173 393,828,315 4.4670 3.944 3.926 3.962 3.803 4.068 99,697,758 3.9502 4.69%
2015-04-24 0 4.260 4.260 4.270 4.120 4.430 50,190,472 213,239,022 4.2486 3.767 3.767 3.776 3.643 3.917 56,757,004 3.7571 -1.84%
2015-04-23 0 4.340 4.340 4.350 4.280 4.580 73,459,582 322,867,173 4.3952 3.838 3.838 3.847 3.785 4.050 83,070,463 3.8867 -5.86%
2015-04-22 0 4.610 4.600 4.610 3.850 4.650 179,926,694 776,703,877 4.3168 4.077 4.068 4.077 3.405 4.112 203,466,906 3.8173 23.59%
2015-04-21 0 3.730 3.720 3.730 3.610 3.730 28,866,612 106,071,050 3.6745 3.298 3.290 3.298 3.192 3.298 32,643,295 3.2494 3.32%
2015-04-20 0 3.610 3.600 3.620 3.560 3.790 36,429,733 132,326,194 3.6324 3.192 3.183 3.201 3.148 3.352 41,195,916 3.2121 -2.70%
2015-04-17 0 3.710 3.710 3.720 3.700 3.920 37,927,565 143,600,505 3.7862 3.281 3.281 3.290 3.272 3.466 42,889,713 3.3481 -4.38%
2015-04-16 0 3.880 3.860 3.890 3.810 3.930 23,308,224 90,349,414 3.8763 3.431 3.413 3.440 3.369 3.475 26,357,691 3.4278 0.78%
2015-04-15 0 3.850 3.810 3.860 3.740 3.970 46,742,037 180,111,388 3.8533 3.405 3.369 3.413 3.307 3.511 52,857,402 3.4075 0.00%
2015-04-14 0 3.850 3.830 3.870 3.830 4.070 47,992,923 190,389,032 3.9670 3.405 3.387 3.422 3.387 3.599 54,271,944 3.5081 -5.64%
2015-04-13 0 4.080 4.040 4.050 3.840 4.080 69,569,957 275,386,808 3.9584 3.608 3.573 3.581 3.396 3.608 78,671,950 3.5004 7.65%
2015-04-10 0 3.790 3.780 3.790 3.700 3.870 47,412,301 178,990,053 3.7752 3.352 3.343 3.352 3.272 3.422 53,615,358 3.3384 2.16%
2015-04-09 0 3.710 3.710 3.720 3.640 3.940 75,506,146 285,986,707 3.7876 3.281 3.281 3.290 3.219 3.484 85,384,784 3.3494 2.77%
2015-04-08 0 3.610 3.610 3.620 3.320 3.710 99,729,313 355,676,539 3.5664 3.192 3.192 3.201 2.936 3.281 112,777,122 3.1538 10.40%
2015-04-02 0 3.270 3.260 3.270 2.990 3.290 61,185,795 193,528,941 3.1630 2.892 2.883 2.892 2.644 2.909 69,190,869 2.7970 8.64%
2015-04-01 0 3.010 3.000 3.010 2.990 3.040 14,989,462 45,143,802 3.0117 2.662 2.653 2.662 2.644 2.688 16,950,567 2.6633 0.33%
2015-03-31 0 3.000 2.990 3.000 2.990 3.090 13,716,255 41,627,631 3.0349 2.653 2.644 2.653 2.644 2.733 15,510,783 2.6838 -1.32%
2015-03-30 0 3.040 3.040 3.050 2.920 3.100 18,567,967 56,908,913 3.0649 2.688 2.688 2.697 2.582 2.741 20,997,256 2.7103 4.11%
2015-03-27 0 2.920 2.910 2.920 2.870 2.980 19,650,317 57,297,847 2.9159 2.582 2.573 2.582 2.538 2.635 22,221,212 2.5785 -2.67%
2015-03-26 0 3.000 2.990 3.000 2.940 3.030 9,363,830 28,053,600 2.9960 2.653 2.644 2.653 2.600 2.679 10,588,921 2.6493 1.35%
2015-03-25 0 2.960 2.950 2.960 2.940 3.020 8,045,534 23,823,940 2.9611 2.618 2.609 2.618 2.600 2.671 9,098,149 2.6185 -1.33%
2015-03-24 0 3.000 2.990 3.000 2.990 3.010 5,147,900 15,440,535 2.9994 2.653 2.644 2.653 2.644 2.662 5,821,411 2.6524 -0.33%
2015-03-23 0 3.010 3.000 3.010 3.000 3.050 5,238,668 15,813,594 3.0186 2.662 2.653 2.662 2.653 2.697 5,924,055 2.6694 -0.66%
2015-03-20 0 3.030 3.020 3.040 3.010 3.130 11,107,501 33,728,922 3.0366 2.679 2.671 2.688 2.662 2.768 12,560,720 2.6853 -2.57%
2015-03-19 0 3.110 3.090 3.110 3.080 3.140 7,349,437 22,850,632 3.1092 2.750 2.733 2.750 2.724 2.777 8,310,980 2.7495 0.65%
2015-03-18 0 3.090 3.080 3.090 3.040 3.130 10,853,012 33,636,080 3.0992 2.733 2.724 2.733 2.688 2.768 12,272,936 2.7407 1.31%
2015-03-17 0 3.050 3.050 3.060 3.040 3.070 7,925,039 24,220,567 3.0562 2.697 2.697 2.706 2.688 2.715 8,961,890 2.7026 0.33%
2015-03-16 0 3.040 3.030 3.050 3.020 3.070 4,707,700 14,358,232 3.0499 2.688 2.679 2.697 2.671 2.715 5,323,619 2.6971 -0.98%
2015-03-13 0 3.070 3.060 3.070 3.010 3.100 9,635,603 29,419,819 3.0532 2.715 2.706 2.715 2.662 2.741 10,896,250 2.7000 1.99%
2015-03-12 0 3.010 3.000 3.010 3.000 3.040 5,202,603 15,648,296 3.0078 2.662 2.653 2.662 2.653 2.688 5,883,271 2.6598 -0.33%
2015-03-11 0 3.020 3.010 3.020 2.970 3.100 11,069,291 33,500,524 3.0264 2.671 2.662 2.671 2.626 2.741 12,517,511 2.6763 0.67%
2015-03-10 0 3.000 3.000 3.010 3.000 3.050 8,803,508 26,670,617 3.0295 2.653 2.653 2.662 2.653 2.697 9,955,291 2.6790 -0.99%
2015-03-09 0 3.030 3.030 3.040 3.020 3.080 5,416,852 16,447,355 3.0363 2.679 2.679 2.688 2.671 2.724 6,125,551 2.6850 -0.66%
2015-03-06 0 3.050 3.040 3.050 3.040 3.080 5,643,900 17,213,570 3.0499 2.697 2.688 2.697 2.688 2.724 6,382,304 2.6971 0.66%
2015-03-05 0 3.030 3.030 3.040 3.030 3.100 8,943,008 27,414,941 3.0655 2.679 2.679 2.688 2.679 2.741 10,113,042 2.7109 -0.98%
2015-03-04 0 3.060 3.050 3.060 3.050 3.140 8,594,001 26,491,822 3.0826 2.706 2.697 2.706 2.697 2.777 9,718,373 2.7260 -3.47%
2015-03-03 0 3.170 3.150 3.170 3.120 3.220 11,313,116 35,903,175 3.1736 2.803 2.786 2.803 2.759 2.847 12,793,236 2.8064 0.63%
2015-03-02 0 3.150 3.140 3.160 3.130 3.200 6,058,201 19,112,789 3.1549 2.786 2.777 2.794 2.768 2.830 6,850,809 2.7899 0.96%
2015-02-27 0 3.120 3.110 3.120 3.110 3.240 9,273,974 29,214,976 3.1502 2.759 2.750 2.759 2.750 2.865 10,487,309 2.7857 -2.80%
2015-02-26 0 3.210 3.210 3.220 3.170 3.230 3,769,822 12,107,086 3.2116 2.839 2.839 2.847 2.803 2.856 4,263,036 2.8400 0.31%
2015-02-25 0 3.200 3.180 3.200 3.160 3.230 7,446,191 23,751,487 3.1897 2.830 2.812 2.830 2.794 2.856 8,420,393 2.8207 0.31%
2015-02-24 0 3.190 3.180 3.190 3.140 3.230 4,626,512 14,724,408 3.1826 2.821 2.812 2.821 2.777 2.856 5,231,809 2.8144 0.00%
2015-02-23 0 3.190 3.180 3.190 3.180 3.290 4,041,543 12,962,988 3.2074 2.821 2.812 2.821 2.812 2.909 4,570,307 2.8363 -1.54%
2015-02-18 0 3.240 3.230 3.240 3.220 3.270 1,809,406 5,864,402 3.2411 2.865 2.856 2.865 2.847 2.892 2,046,135 2.8661 -0.31%
2015-02-17 0 3.250 3.240 3.250 3.170 3.290 12,227,681 39,592,058 3.2379 2.874 2.865 2.874 2.803 2.909 13,827,456 2.8633 1.88%
2015-02-16 0 3.190 3.180 3.190 3.060 3.200 15,583,703 49,019,632 3.1456 2.821 2.812 2.821 2.706 2.830 17,622,554 2.7816 4.93%
2015-02-13 0 3.040 3.040 3.060 3.000 3.070 12,272,800 37,251,828 3.0353 2.688 2.688 2.706 2.653 2.715 13,878,478 2.6841 0.33%
2015-02-12 0 3.030 3.010 3.030 3.000 3.060 6,266,616 18,895,615 3.0153 2.679 2.662 2.679 2.653 2.706 7,086,491 2.6664 0.33%
2015-02-11 0 3.020 3.010 3.020 3.010 3.060 7,804,037 23,646,456 3.0300 2.671 2.662 2.671 2.662 2.706 8,825,057 2.6795 -1.63%
2015-02-10 0 3.070 3.070 3.080 3.040 3.110 5,138,875 15,783,612 3.0714 2.715 2.715 2.724 2.688 2.750 5,811,206 2.7161 -1.29%
2015-02-09 0 3.110 3.090 3.120 3.050 3.140 6,871,344 21,302,307 3.1002 2.750 2.733 2.759 2.697 2.777 7,770,337 2.7415 0.00%
2015-02-06 0 3.110 3.110 3.120 3.080 3.140 4,312,300 13,375,549 3.1017 2.750 2.750 2.759 2.724 2.777 4,876,488 2.7429 0.32%
2015-02-05 0 3.100 3.090 3.100 3.060 3.100 13,663,300 42,221,411 3.0901 2.741 2.733 2.741 2.706 2.741 15,450,900 2.7326 1.97%
2015-02-04 0 3.040 3.030 3.040 3.030 3.080 4,663,000 14,268,925 3.0600 2.688 2.679 2.688 2.679 2.724 5,273,071 2.7060 -0.98%
2015-02-03 0 3.070 3.060 3.070 3.040 3.080 4,427,100 13,515,710 3.0529 2.715 2.706 2.715 2.688 2.724 5,006,307 2.6997 0.99%
2015-02-02 0 3.040 3.040 3.050 3.030 3.160 6,876,000 21,058,335 3.0626 2.688 2.688 2.697 2.679 2.794 7,775,602 2.7083 -3.18%
2015-01-30 0 3.140 3.120 3.150 3.080 3.150 8,578,900 26,699,199 3.1122 2.777 2.759 2.786 2.724 2.786 9,701,297 2.7521 2.28%
2015-01-29 0 3.070 3.060 3.100 3.060 3.140 6,481,600 20,044,216 3.0925 2.715 2.706 2.741 2.706 2.777 7,329,602 2.7347 -2.23%
2015-01-28 0 3.140 3.130 3.140 3.090 3.140 6,281,102 19,540,689 3.1110 2.777 2.768 2.777 2.733 2.777 7,102,873 2.7511 0.64%
2015-01-27 0 3.120 3.110 3.130 3.110 3.160 4,938,421 15,430,567 3.1246 2.759 2.750 2.768 2.750 2.794 5,584,526 2.7631 0.00%
2015-01-26 0 3.120 3.120 3.140 3.100 3.140 5,764,736 17,992,974 3.1212 2.759 2.759 2.777 2.741 2.777 6,518,949 2.7601 0.65%
2015-01-23 0 3.100 3.090 3.100 3.080 3.160 6,757,702 20,997,566 3.1072 2.741 2.733 2.741 2.724 2.794 7,641,827 2.7477 0.00%
2015-01-22 0 3.100 3.080 3.100 3.060 3.170 7,552,301 23,429,261 3.1023 2.741 2.724 2.741 2.706 2.803 8,540,385 2.7433 -1.59%
2015-01-21 0 3.150 3.140 3.160 3.070 3.170 7,957,900 24,872,660 3.1255 2.786 2.777 2.794 2.715 2.803 8,999,050 2.7639 2.27%
2015-01-20 0 3.080 3.070 3.100 3.060 3.180 9,340,120 28,960,817 3.1007 2.724 2.715 2.741 2.706 2.812 10,562,109 2.7420 -3.45%
2015-01-19 0 3.190 3.180 3.200 3.100 3.200 13,062,010 41,211,153 3.1550 2.821 2.812 2.830 2.741 2.830 14,770,942 2.7900 2.57%
2015-01-16 0 3.110 3.100 3.110 3.090 3.140 5,703,000 17,701,415 3.1039 2.750 2.741 2.750 2.733 2.777 6,449,136 2.7448 0.65%
2015-01-15 0 3.090 3.090 3.100 3.080 3.220 5,180,831 16,092,747 3.1062 2.733 2.733 2.741 2.724 2.847 5,858,651 2.7468 -2.52%
2015-01-14 0 3.170 3.140 3.170 3.100 3.230 13,130,801 41,612,597 3.1691 2.803 2.777 2.803 2.741 2.856 14,848,733 2.8024 2.92%
2015-01-13 0 3.080 3.080 3.090 3.060 3.150 5,966,913 18,529,777 3.1054 2.724 2.724 2.733 2.706 2.786 6,747,578 2.7461 1.32%
2015-01-12 0 3.040 3.040 3.050 3.030 3.120 4,560,622 13,937,080 3.0560 2.688 2.688 2.697 2.679 2.759 5,157,298 2.7024 -1.62%
2015-01-09 0 3.090 3.080 3.090 3.060 3.120 5,706,409 17,618,448 3.0875 2.733 2.724 2.733 2.706 2.759 6,452,991 2.7303 -0.64%
2015-01-08 0 3.110 3.110 3.120 3.090 3.180 8,094,228 25,252,438 3.1198 2.750 2.750 2.759 2.733 2.812 9,153,214 2.7589 -1.58%
2015-01-07 0 3.160 3.140 3.150 3.100 3.170 6,531,463 20,515,383 3.1410 2.794 2.777 2.786 2.741 2.803 7,385,989 2.7776 -0.32%
2015-01-06 0 3.170 3.160 3.170 3.140 3.210 9,840,185 31,182,902 3.1689 2.803 2.794 2.803 2.777 2.839 11,127,598 2.8023 -0.63%
2015-01-05 0 3.190 3.190 3.200 3.120 3.210 19,164,605 60,887,787 3.1771 2.821 2.821 2.830 2.759 2.839 21,671,953 2.8095 1.59%
2015-01-02 0 3.140 3.130 3.140 3.080 3.200 8,916,960 27,889,356 3.1277 2.777 2.768 2.777 2.724 2.830 10,083,586 2.7658 -1.87%
2014-12-31 0 3.200 3.180 3.200 3.020 3.240 12,931,201 40,334,918 3.1192 2.830 2.812 2.830 2.671 2.865 14,623,019 2.7583 5.96%
2014-12-30 0 3.020 3.010 3.020 2.860 3.030 13,304,005 39,646,036 2.9800 2.671 2.662 2.671 2.529 2.679 15,044,598 2.6352 4.86%
2014-12-29 0 2.880 2.860 2.870 2.820 2.890 6,907,606 19,689,360 2.8504 2.547 2.529 2.538 2.494 2.556 7,811,344 2.5206 2.86%
2014-12-24 0 2.800 2.800 2.810 2.790 2.840 1,647,561 4,624,176 2.8067 2.476 2.476 2.485 2.467 2.511 1,863,115 2.4820 -0.36%
2014-12-23 0 2.810 2.800 2.820 2.780 2.870 3,598,996 10,146,349 2.8192 2.485 2.476 2.494 2.458 2.538 4,069,861 2.4930 0.00%
2014-12-22 0 2.810 2.800 2.830 2.780 2.840 6,976,542 19,573,635 2.8056 2.485 2.476 2.503 2.458 2.511 7,889,299 2.4810 1.81%
2014-12-19 0 2.760 2.760 2.770 2.760 2.840 4,440,743 12,387,890 2.7896 2.441 2.441 2.450 2.441 2.511 5,021,735 2.4669 -1.43%
2014-12-18 0 2.800 2.790 2.810 2.770 2.850 6,710,458 18,804,494 2.8023 2.476 2.467 2.485 2.450 2.520 7,588,402 2.4781 0.36%
2014-12-17 0 2.790 2.780 2.790 2.780 2.840 6,376,358 17,930,563 2.8120 2.467 2.458 2.467 2.458 2.511 7,210,591 2.4867 -0.36%
2014-12-16 0 2.800 2.800 2.820 2.800 2.860 5,556,389 15,678,155 2.8216 2.476 2.476 2.494 2.476 2.529 6,283,344 2.4952 -1.41%
2014-12-15 0 2.840 2.830 2.850 2.790 2.860 5,042,827 14,199,879 2.8159 2.511 2.503 2.520 2.467 2.529 5,702,591 2.4901 -0.35%
2014-12-12 0 2.850 2.840 2.860 2.820 2.890 3,865,207 11,058,929 2.8611 2.520 2.511 2.529 2.494 2.556 4,370,901 2.5301 -0.35%
2014-12-11 0 2.860 2.850 2.860 2.810 2.890 4,812,878 13,705,725 2.8477 2.529 2.520 2.529 2.485 2.556 5,442,558 2.5183 0.35%
2014-12-10 0 2.850 2.840 2.860 2.840 2.890 6,927,600 19,771,537 2.8540 2.520 2.511 2.529 2.511 2.556 7,833,953 2.5238 0.35%
2014-12-09 0 2.840 2.840 2.860 2.840 2.920 8,388,000 24,096,150 2.8727 2.511 2.511 2.529 2.511 2.582 9,485,421 2.5403 -2.74%
2014-12-08 0 2.920 2.910 2.930 2.900 2.950 5,654,929 16,543,493 2.9255 2.582 2.573 2.591 2.564 2.609 6,394,776 2.5870 0.69%
2014-12-05 0 2.900 2.890 2.900 2.880 2.950 8,178,204 23,774,610 2.9071 2.564 2.556 2.564 2.547 2.609 9,248,177 2.5707 0.00%
2014-12-04 0 2.900 2.890 2.900 2.880 2.940 5,465,243 15,881,987 2.9060 2.564 2.556 2.564 2.547 2.600 6,180,273 2.5698 -0.34%
2014-12-03 0 2.910 2.900 2.910 2.880 3.000 4,206,000 12,291,266 2.9223 2.573 2.564 2.573 2.547 2.653 4,756,280 2.5842 -2.02%
2014-12-02 0 2.970 2.960 2.980 2.870 2.980 5,597,600 16,436,975 2.9364 2.626 2.618 2.635 2.538 2.635 6,329,947 2.5967 2.41%
2014-12-01 0 2.900 2.900 2.910 2.900 3.040 4,768,383 13,971,113 2.9299 2.564 2.564 2.573 2.564 2.688 5,392,241 2.5910 -3.65%
2014-11-28 0 3.010 2.990 3.020 2.960 3.040 8,215,018 24,719,768 3.0091 2.662 2.644 2.671 2.618 2.688 9,289,807 2.6610 1.01%
2014-11-27 0 2.980 2.970 3.010 2.960 3.060 5,705,823 17,049,537 2.9881 2.635 2.626 2.662 2.618 2.706 6,452,329 2.6424 -2.30%
2014-11-26 0 3.050 3.020 3.030 2.970 3.050 5,037,255 15,267,080 3.0308 2.697 2.671 2.679 2.626 2.697 5,696,290 2.6802 0.66%
2014-11-25 0 3.030 3.010 3.050 2.970 3.050 8,325,402 25,059,605 3.0100 2.679 2.662 2.697 2.626 2.697 9,414,633 2.6618 2.02%
2014-11-24 0 2.970 2.960 2.980 2.900 2.980 5,938,726 17,525,067 2.9510 2.626 2.618 2.635 2.564 2.635 6,715,703 2.6096 3.48%
2014-11-21 0 2.870 2.870 2.890 2.860 2.940 5,909,004 17,060,361 2.8872 2.538 2.538 2.556 2.529 2.600 6,682,092 2.5531 -1.71%
2014-11-20 0 2.920 2.900 2.920 2.890 2.960 2,659,000 7,775,310 2.9241 2.582 2.564 2.582 2.556 2.618 3,006,883 2.5858 -0.34%
2014-11-19 0 2.930 2.920 2.930 2.870 2.970 7,206,700 20,998,553 2.9138 2.591 2.582 2.591 2.538 2.626 8,149,569 2.5766 0.34%
2014-11-18 0 2.920 2.910 2.920 2.910 3.020 5,875,000 17,336,845 2.9510 2.582 2.573 2.582 2.573 2.671 6,643,639 2.6095 -1.35%
2014-11-17 0 2.960 2.960 2.970 2.950 3.050 9,400,616 28,316,192 3.0122 2.618 2.618 2.626 2.609 2.697 10,630,520 2.6637 0.68%
2014-11-14 0 2.940 2.930 2.940 2.890 2.950 3,316,000 9,672,710 2.9170 2.600 2.591 2.600 2.556 2.609 3,749,840 2.5795 1.38%
2014-11-13 0 2.900 2.890 2.910 2.880 2.950 7,766,759 22,554,353 2.9040 2.564 2.556 2.573 2.547 2.609 8,782,901 2.5680 -0.68%
2014-11-12 0 2.920 2.920 2.930 2.910 3.020 7,946,276 23,479,265 2.9548 2.582 2.582 2.591 2.573 2.671 8,985,905 2.6129 -3.31%
2014-11-11 0 3.020 3.010 3.020 2.970 3.100 7,275,374 22,092,536 3.0366 2.671 2.662 2.671 2.626 2.741 8,227,227 2.6853 -1.95%
2014-11-10 0 3.080 3.080 3.090 2.950 3.110 8,885,958 27,104,821 3.0503 2.724 2.724 2.733 2.609 2.750 10,048,528 2.6974 4.05%
2014-11-07 0 2.960 2.950 2.960 2.930 3.000 2,054,900 6,115,623 2.9761 2.618 2.609 2.618 2.591 2.653 2,323,747 2.6318 1.02%
2014-11-06 0 2.930 2.920 2.930 2.900 2.970 3,000,100 8,765,070 2.9216 2.591 2.582 2.591 2.564 2.626 3,392,610 2.5836 0.69%
2014-11-05 0 2.910 2.900 2.910 2.900 3.020 5,795,509 17,137,356 2.9570 2.573 2.564 2.573 2.564 2.671 6,553,748 2.6149 -3.00%
2014-11-04 0 3.000 2.990 3.010 2.940 3.030 5,136,700 15,468,312 3.0113 2.653 2.644 2.662 2.600 2.679 5,808,746 2.6629 0.67%
2014-11-03 0 2.980 2.980 3.000 2.930 3.000 4,964,918 14,750,778 2.9710 2.635 2.635 2.653 2.591 2.653 5,614,489 2.6273 0.68%
2014-10-31 0 2.960 2.950 2.960 2.880 2.970 7,825,216 22,920,340 2.9290 2.618 2.609 2.618 2.547 2.626 8,849,006 2.5902 2.78%
2014-10-30 0 2.880 2.860 2.880 2.820 2.900 5,187,461 14,920,836 2.8763 2.547 2.529 2.547 2.494 2.564 5,866,148 2.5435 1.05%
2014-10-29 0 2.850 2.830 2.860 2.750 2.880 8,901,605 25,300,521 2.8422 2.520 2.503 2.529 2.432 2.547 10,066,222 2.5134 3.64%
2014-10-28 0 2.750 2.740 2.750 2.730 2.800 9,955,600 27,403,801 2.7526 2.432 2.423 2.432 2.414 2.476 11,258,113 2.4341 -0.36%
2014-10-27 0 2.760 2.750 2.760 2.750 2.830 19,170,171 53,486,128 2.7901 2.441 2.432 2.441 2.432 2.503 21,678,247 2.4673 -5.80%
2014-10-24 0 2.930 2.910 2.930 2.900 2.950 5,337,301 15,618,362 2.9263 2.591 2.573 2.591 2.564 2.609 6,035,592 2.5877 -0.34%
2014-10-23 0 2.940 2.930 2.940 2.910 2.950 3,426,000 10,052,230 2.9341 2.600 2.591 2.600 2.573 2.609 3,874,231 2.5946 0.34%
2014-10-22 0 2.930 2.930 2.940 2.920 2.970 5,980,100 17,602,115 2.9434 2.591 2.591 2.600 2.582 2.626 6,762,490 2.6029 -0.34%
2014-10-21 0 2.940 2.930 2.940 2.900 3.010 6,599,801 19,433,084 2.9445 2.600 2.591 2.600 2.564 2.662 7,463,268 2.6038 -1.34%
2014-10-20 0 2.980 2.970 2.980 2.970 3.040 1,710,944 5,110,859 2.9872 2.635 2.626 2.635 2.626 2.688 1,934,791 2.6416 0.34%
2014-10-17 0 2.970 2.960 2.980 2.960 3.040 4,301,000 12,828,900 2.9828 2.626 2.618 2.635 2.618 2.688 4,863,709 2.6377 -1.00%
2014-10-16 0 3.000 2.990 3.000 2.980 3.020 5,502,246 16,484,341 2.9959 2.653 2.644 2.653 2.635 2.671 6,222,117 2.6493 -0.99%
2014-10-15 0 3.030 3.020 3.030 3.000 3.070 6,059,234 18,279,920 3.0169 2.679 2.671 2.679 2.653 2.715 6,851,977 2.6678 -0.33%
2014-10-14 0 3.040 3.040 3.050 3.020 3.090 5,298,116 16,227,965 3.0630 2.688 2.688 2.697 2.671 2.733 5,991,280 2.7086 0.33%
2014-10-13 0 3.030 3.030 3.050 2.980 3.060 4,158,857 12,604,486 3.0308 2.679 2.679 2.697 2.635 2.706 4,702,970 2.6801 0.33%
2014-10-10 0 3.020 3.020 3.030 3.000 3.050 4,866,803 14,707,136 3.0219 2.671 2.671 2.679 2.653 2.697 5,503,538 2.6723 -1.31%
2014-10-09 0 3.060 3.060 3.070 3.050 3.100 4,186,346 12,826,734 3.0639 2.706 2.706 2.715 2.697 2.741 4,734,055 2.7095 0.00%
2014-10-08 0 3.060 3.040 3.060 3.010 3.090 6,890,605 21,130,641 3.0666 2.706 2.688 2.706 2.662 2.733 7,792,118 2.7118 1.32%
2014-10-07 0 3.020 3.020 3.030 3.010 3.070 4,969,500 15,118,390 3.0422 2.671 2.671 2.679 2.662 2.715 5,619,671 2.6903 -1.31%
2014-10-06 0 3.060 3.040 3.070 2.980 3.070 5,600,600 16,979,711 3.0318 2.706 2.688 2.715 2.635 2.715 6,333,339 2.6810 0.99%
2014-10-03 0 3.030 3.020 3.050 2.920 3.060 6,742,000 20,184,655 2.9939 2.679 2.671 2.697 2.582 2.706 7,624,071 2.6475 2.71%
2014-09-30 0 2.950 2.950 2.960 2.940 3.030 10,541,108 31,267,428 2.9662 2.609 2.609 2.618 2.600 2.679 11,920,225 2.6231 -2.64%
2014-09-29 0 3.030 3.010 3.040 2.950 3.040 7,950,892 23,773,192 2.9900 2.679 2.662 2.688 2.609 2.688 8,991,125 2.6441 -0.33%
2014-09-26 0 3.040 3.040 3.050 3.040 3.090 6,306,602 19,245,811 3.0517 2.688 2.688 2.697 2.688 2.733 7,131,709 2.6986 -1.62%
2014-09-25 0 3.090 3.100 3.110 3.070 3.150 6,991,016 21,744,549 3.1104 2.733 2.741 2.750 2.715 2.786 7,905,666 2.7505 0.65%
2014-09-24 0 3.070 3.060 3.070 3.040 3.080 6,826,400 20,916,884 3.0641 2.715 2.706 2.715 2.688 2.724 7,719,513 2.7096 0.00%
2014-09-23 0 3.070 3.060 3.070 3.050 3.110 7,151,200 22,074,887 3.0869 2.715 2.706 2.715 2.697 2.750 8,086,807 2.7297 -1.29%
2014-09-22 0 3.110 3.100 3.110 3.080 3.140 4,277,551 13,267,656 3.1017 2.750 2.741 2.750 2.724 2.777 4,837,193 2.7428 0.65%
2014-09-19 0 3.090 3.080 3.090 3.080 3.120 4,541,558 14,058,533 3.0955 2.733 2.724 2.733 2.724 2.759 5,135,740 2.7374 -0.96%
2014-09-18 0 3.120 3.110 3.120 3.090 3.170 6,739,005 21,022,418 3.1195 2.759 2.750 2.759 2.733 2.803 7,620,684 2.7586 -0.95%
2014-09-17 0 3.150 3.140 3.150 3.140 3.180 7,572,300 23,921,704 3.1591 2.786 2.777 2.786 2.777 2.812 8,563,001 2.7936 0.32%
2014-09-16 0 3.140 3.130 3.140 3.130 3.200 7,152,300 22,588,599 3.1582 2.777 2.768 2.777 2.768 2.830 8,088,051 2.7928 -2.79%
2014-09-15 0 3.230 3.220 3.230 3.170 3.240 5,180,742 16,632,458 3.2104 2.856 2.847 2.856 2.803 2.865 5,858,550 2.8390 0.00%
2014-09-12 0 3.230 3.200 3.240 3.190 3.240 4,766,719 15,389,251 3.2285 2.856 2.830 2.865 2.821 2.865 5,390,360 2.8550 0.00%
2014-09-11 0 3.230 3.210 3.230 3.210 3.290 3,791,400 12,319,772 3.2494 2.856 2.839 2.856 2.839 2.909 4,287,437 2.8735 0.00%
2014-09-10 0 3.230 3.220 3.240 3.210 3.280 4,969,600 16,039,588 3.2275 2.856 2.847 2.865 2.839 2.901 5,619,784 2.8541 -2.12%
2014-09-08 0 3.300 3.280 3.290 3.250 3.300 7,258,803 23,802,435 3.2791 2.918 2.901 2.909 2.874 2.918 8,208,488 2.8997 1.23%
2014-09-05 0 3.260 3.250 3.260 3.200 3.280 14,884,861 48,366,711 3.2494 2.883 2.874 2.883 2.830 2.901 16,832,281 2.8734 1.56%
2014-09-04 0 3.210 3.200 3.220 3.200 3.250 13,035,510 42,094,217 3.2292 2.839 2.830 2.847 2.830 2.874 14,740,975 2.8556 0.31%
2014-09-03 0 3.200 3.190 3.200 3.170 3.220 9,705,800 31,051,256 3.1992 2.830 2.821 2.830 2.803 2.847 10,975,632 2.8291 0.31%
2014-09-02 0 3.190 3.180 3.190 3.090 3.200 9,431,902 29,870,874 3.1670 2.821 2.812 2.821 2.733 2.830 10,665,899 2.8006 2.90%
2014-09-01 0 3.100 3.090 3.100 3.090 3.180 9,369,609 29,209,497 3.1175 2.741 2.733 2.741 2.733 2.812 10,595,456 2.7568 -2.21%
2014-08-29 0 3.170 3.170 3.180 3.160 3.200 7,384,274 23,460,150 3.1770 2.803 2.803 2.812 2.794 2.830 8,350,375 2.8095 -0.63%
2014-08-28 0 3.190 3.190 3.200 3.160 3.270 24,435,475 78,257,084 3.2026 2.821 2.821 2.830 2.794 2.892 27,632,423 2.8321 0.00%
2014-08-27 0 3.190 3.180 3.190 3.180 3.640 43,160,143 142,543,377 3.3027 2.821 2.812 2.821 2.812 3.219 48,806,881 2.9206 -10.89%
2014-08-26 0 3.580 3.560 3.590 3.500 3.590 9,974,584 35,303,639 3.5394 3.166 3.148 3.175 3.095 3.175 11,279,581 3.1299 1.13%
2014-08-25 0 3.540 3.520 3.550 3.510 3.610 6,888,002 24,447,431 3.5493 3.130 3.113 3.139 3.104 3.192 7,789,175 3.1386 -1.39%
2014-08-22 0 3.590 3.580 3.590 3.470 3.600 8,525,361 30,106,517 3.5314 3.175 3.166 3.175 3.069 3.183 9,640,753 3.1228 1.99%
2014-08-21 0 3.520 3.530 3.540 3.480 3.570 5,923,500 20,771,730 3.5067 3.113 3.122 3.130 3.077 3.157 6,698,485 3.1010 -0.85%
2014-08-20 0 3.550 3.540 3.550 3.520 3.580 4,658,502 16,467,579 3.5350 3.139 3.130 3.139 3.113 3.166 5,267,984 3.1260 0.00%
2014-08-19 0 3.550 3.530 3.550 3.510 3.630 7,240,000 25,837,170 3.5687 3.139 3.122 3.139 3.104 3.210 8,187,225 3.1558 -0.84%
2014-08-18 0 3.580 3.580 3.600 3.550 3.650 9,460,205 34,090,177 3.6035 3.166 3.166 3.183 3.139 3.228 10,697,905 3.1866 0.28%
2014-08-15 0 3.570 3.560 3.570 3.560 3.610 4,038,670 14,441,306 3.5758 3.157 3.148 3.157 3.148 3.192 4,567,058 3.1621 0.00%
2014-08-14 0 3.570 3.570 3.580 3.560 3.680 13,569,911 48,958,361 3.6079 3.157 3.157 3.166 3.148 3.254 15,345,293 3.1904 -1.92%
2014-08-13 0 3.640 3.630 3.640 3.480 3.700 30,813,463 111,730,471 3.6260 3.219 3.210 3.219 3.077 3.272 34,844,857 3.2065 4.00%
2014-08-12 0 3.500 3.490 3.500 3.420 3.520 6,450,162 22,369,509 3.4681 3.095 3.086 3.095 3.024 3.113 7,294,051 3.0668 1.16%
2014-08-11 0 3.460 3.450 3.460 3.410 3.500 6,304,712 21,801,301 3.4579 3.060 3.051 3.060 3.015 3.095 7,129,572 3.0579 0.00%
2014-08-08 0 3.460 3.450 3.490 3.430 3.520 8,313,368 28,861,193 3.4717 3.060 3.051 3.086 3.033 3.113 9,401,025 3.0700 -1.14%
2014-08-07 0 3.500 3.480 3.490 3.450 3.550 13,123,131 45,915,970 3.4989 3.095 3.077 3.086 3.051 3.139 14,840,060 3.0941 -0.28%
2014-08-06 0 3.510 3.500 3.510 3.310 3.530 36,839,326 127,684,376 3.4660 3.104 3.095 3.104 2.927 3.122 41,659,097 3.0650 4.78%
2014-08-05 0 3.350 3.350 3.360 3.350 3.410 4,501,965 15,173,560 3.3704 2.962 2.962 2.971 2.962 3.015 5,090,967 2.9805 -0.89%
2014-08-04 0 3.380 3.370 3.380 3.330 3.410 4,758,400 16,074,317 3.3781 2.989 2.980 2.989 2.945 3.015 5,380,952 2.9873 1.50%
2014-08-01 0 3.330 3.330 3.340 3.300 3.400 6,358,172 21,227,261 3.3386 2.945 2.945 2.954 2.918 3.007 7,190,026 2.9523 -2.06%
2014-07-31 0 3.400 3.380 3.410 3.320 3.410 8,132,800 27,389,636 3.3678 3.007 2.989 3.015 2.936 3.015 9,196,832 2.9782 0.89%
2014-07-30 0 3.370 3.360 3.370 3.330 3.430 9,353,304 31,607,584 3.3793 2.980 2.971 2.980 2.945 3.033 10,577,018 2.9883 -1.17%
2014-07-29 0 3.410 3.400 3.410 3.400 3.480 7,003,808 23,949,372 3.4195 3.015 3.007 3.015 3.007 3.077 7,920,132 3.0239 -0.87%
2014-07-28 0 3.440 3.430 3.440 3.390 3.500 12,443,805 42,856,398 3.4440 3.042 3.033 3.042 2.998 3.095 14,071,856 3.0455 0.29%
2014-07-25 0 3.430 3.410 3.430 3.340 3.430 14,034,343 47,570,967 3.3896 3.033 3.015 3.033 2.954 3.033 15,870,487 2.9974 2.08%
2014-07-24 0 3.360 3.360 3.370 3.340 3.410 16,471,300 55,647,358 3.3784 2.971 2.971 2.980 2.954 3.015 18,626,277 2.9876 -0.88%
2014-07-23 0 3.390 3.390 3.400 3.330 3.450 19,853,904 67,115,134 3.3805 2.998 2.998 3.007 2.945 3.051 22,451,435 2.9893 -1.74%
2014-07-22 0 3.450 3.450 3.460 3.440 3.500 7,914,211 27,438,732 3.4670 3.051 3.051 3.060 3.042 3.095 8,949,645 3.0659 0.00%
2014-07-21 0 3.450 3.450 3.470 3.440 3.540 7,022,450 24,343,966 3.4666 3.051 3.051 3.069 3.042 3.130 7,941,213 3.0655 -1.15%
2014-07-18 0 3.490 3.490 3.500 3.390 3.580 15,908,668 55,468,126 3.4867 3.086 3.086 3.095 2.998 3.166 17,990,035 3.0833 1.16%
2014-07-17 0 3.450 3.440 3.450 3.420 3.480 19,742,170 68,033,346 3.4461 3.051 3.042 3.051 3.024 3.077 22,325,082 3.0474 -0.29%
2014-07-16 0 3.460 3.450 3.460 3.360 3.510 60,995,173 210,866,637 3.4571 3.060 3.051 3.060 2.971 3.104 68,975,308 3.0571 2.37%
2014-07-15 0 3.380 3.370 3.380 3.120 3.390 30,653,685 100,297,294 3.2719 2.989 2.980 2.989 2.759 2.998 34,664,175 2.8934 6.96%
2014-07-14 0 3.160 3.150 3.160 3.070 3.170 10,626,400 33,285,252 3.1323 2.794 2.786 2.794 2.715 2.803 12,016,676 2.7699 2.93%
2014-07-11 0 3.070 3.060 3.070 3.050 3.090 4,603,024 14,098,377 3.0629 2.715 2.706 2.715 2.697 2.733 5,205,248 2.7085 -0.32%
2014-07-10 0 3.080 3.080 3.090 3.060 3.100 4,704,301 14,526,755 3.0880 2.724 2.724 2.733 2.706 2.741 5,319,775 2.7307 0.33%
2014-07-09 0 3.070 3.070 3.080 3.050 3.100 4,532,666 13,950,272 3.0777 2.715 2.715 2.724 2.697 2.741 5,125,685 2.7216 -0.65%
2014-07-08 0 3.090 3.080 3.090 3.060 3.120 4,244,800 13,106,991 3.0878 2.733 2.724 2.733 2.706 2.759 4,800,157 2.7305 0.98%
2014-07-07 0 3.060 3.050 3.060 3.050 3.090 15,784,000 48,481,504 3.0716 2.706 2.697 2.706 2.697 2.733 17,849,056 2.7162 -0.33%
2014-07-04 0 3.070 3.060 3.070 3.060 3.130 5,700,976 17,548,522 3.0782 2.715 2.706 2.715 2.706 2.768 6,446,847 2.7220 -1.60%
2014-07-03 0 3.120 3.110 3.120 3.090 3.120 11,406,484 35,432,786 3.1064 2.759 2.750 2.759 2.733 2.759 12,898,820 2.7470 0.97%
2014-07-02 0 3.090 3.080 3.090 2.970 3.090 25,359,788 77,127,446 3.0413 2.733 2.724 2.733 2.626 2.733 28,677,666 2.6895 4.75%
2014-06-30 0 2.950 2.940 2.950 2.890 2.950 7,088,214 20,682,987 2.9179 2.609 2.600 2.609 2.556 2.609 8,015,581 2.5803 2.08%
2014-06-27 0 2.890 2.890 2.900 2.880 2.910 6,159,313 17,822,126 2.8935 2.556 2.556 2.564 2.547 2.573 6,965,150 2.5588 0.00%
2014-06-26 0 2.890 2.890 2.900 2.890 2.920 4,208,921 12,204,484 2.8997 2.556 2.556 2.564 2.556 2.582 4,759,584 2.5642 -0.69%
2014-06-25 0 2.910 2.900 2.910 2.900 2.920 5,532,010 16,090,536 2.9086 2.573 2.564 2.573 2.564 2.582 6,255,775 2.5721 0.00%
2014-06-24 0 2.910 2.900 2.910 2.890 2.910 3,833,000 11,117,854 2.9006 2.573 2.564 2.573 2.556 2.573 4,334,480 2.5650 0.34%
2014-06-23 0 2.900 2.900 2.910 2.880 2.930 7,815,215 22,734,047 2.9089 2.564 2.564 2.573 2.547 2.591 8,837,697 2.5724 -0.68%
2014-06-20 0 2.920 2.900 2.920 2.890 2.920 8,046,142 23,397,114 2.9079 2.582 2.564 2.582 2.556 2.582 9,098,837 2.5714 0.34%
2014-06-19 0 2.910 2.900 2.910 2.880 2.920 10,401,700 30,129,261 2.8966 2.573 2.564 2.573 2.547 2.582 11,762,578 2.5615 0.00%
2014-06-18 0 2.910 2.900 2.920 2.890 2.930 12,658,202 36,824,849 2.9092 2.573 2.564 2.582 2.556 2.591 14,314,303 2.5726 -0.68%
2014-06-17 0 2.930 2.920 2.930 2.870 2.930 16,344,521 47,377,193 2.8987 2.591 2.582 2.591 2.538 2.591 18,482,911 2.5633 1.74%
2014-06-16 0 2.880 2.880 2.890 2.860 2.890 6,451,300 18,566,813 2.8780 2.547 2.547 2.556 2.529 2.556 7,295,338 2.5450 0.00%
2014-06-13 0 2.880 2.880 2.890 2.870 2.900 5,992,000 17,274,905 2.8830 2.547 2.547 2.556 2.538 2.564 6,775,947 2.5494 -0.35%
2014-06-12 0 2.890 2.880 2.890 2.860 2.900 5,942,734 17,163,720 2.8882 2.556 2.547 2.556 2.529 2.564 6,720,235 2.5540 0.35%
2014-06-11 0 2.880 2.880 2.890 2.850 2.890 11,479,578 32,945,101 2.8699 2.547 2.547 2.556 2.520 2.556 12,981,477 2.5379 0.00%
2014-06-10 0 2.880 2.870 2.880 2.850 2.890 11,253,513 32,329,760 2.8729 2.547 2.538 2.547 2.520 2.556 12,725,835 2.5405 0.73%
2014-06-09 0 2.900 2.890 2.900 2.890 2.930 9,692,078 28,098,433 2.8991 2.528 2.520 2.528 2.520 2.554 11,117,290 2.5275 -0.68%
2014-06-06 0 2.920 2.910 2.920 2.910 2.950 10,750,102 31,391,524 2.9201 2.546 2.537 2.546 2.537 2.572 12,330,895 2.5458 -0.68%
2014-06-05 0 2.940 2.930 2.940 2.860 2.950 20,652,950 59,925,933 2.9016 2.563 2.554 2.563 2.493 2.572 23,689,948 2.5296 3.16%
2014-06-04 0 2.850 2.840 2.850 2.840 2.970 29,109,907 83,863,539 2.8809 2.485 2.476 2.485 2.476 2.589 33,390,494 2.5116 -3.72%
2014-06-03 0 2.960 2.950 2.960 2.930 3.060 38,614,050 115,254,275 2.9848 2.581 2.572 2.581 2.554 2.668 44,292,213 2.6021 -7.50%
2014-05-30 0 3.200 3.200 3.210 3.110 3.210 9,508,140 30,196,042 3.1758 2.790 2.790 2.798 2.711 2.798 10,906,304 2.7687 1.91%
2014-05-29 0 3.140 3.130 3.150 3.110 3.170 4,247,000 13,324,332 3.1374 2.737 2.729 2.746 2.711 2.764 4,871,518 2.7352 -0.32%
2014-05-28 0 3.150 3.150 3.160 3.130 3.200 5,964,000 18,860,601 3.1624 2.746 2.746 2.755 2.729 2.790 6,841,001 2.7570 -1.87%
2014-05-27 0 3.210 3.200 3.210 3.160 3.240 5,482,391 17,512,607 3.1943 2.798 2.790 2.798 2.755 2.825 6,288,572 2.7848 -0.31%
2014-05-26 0 3.220 3.200 3.210 3.100 3.220 7,899,600 25,010,771 3.1661 2.807 2.790 2.798 2.703 2.807 9,061,229 2.7602 3.54%
2014-05-23 0 3.110 3.100 3.110 3.070 3.110 2,904,505 8,983,602 3.0930 2.711 2.703 2.711 2.676 2.711 3,331,610 2.6965 0.32%
2014-05-22 0 3.100 3.090 3.110 3.050 3.110 4,462,254 13,766,960 3.0852 2.703 2.694 2.711 2.659 2.711 5,118,425 2.6897 0.65%
2014-05-21 0 3.080 3.070 3.080 3.010 3.080 7,657,681 23,276,012 3.0396 2.685 2.676 2.685 2.624 2.685 8,783,736 2.6499 0.00%
2014-05-20 0 3.080 3.060 3.090 3.050 3.100 3,610,109 11,108,360 3.0770 2.685 2.668 2.694 2.659 2.703 4,140,972 2.6825 0.98%
2014-05-19 0 3.050 3.040 3.050 3.030 3.070 3,429,570 10,426,756 3.0403 2.659 2.650 2.659 2.642 2.676 3,933,885 2.6505 -0.33%
2014-05-16 0 3.060 3.050 3.060 3.040 3.110 2,945,000 9,008,340 3.0589 2.668 2.659 2.668 2.650 2.711 3,378,060 2.6667 -0.97%
2014-05-15 0 3.090 3.070 3.090 3.060 3.120 3,113,448 9,619,776 3.0898 2.694 2.676 2.694 2.668 2.720 3,571,278 2.6937 -0.64%
2014-05-14 0 3.110 3.100 3.110 3.060 3.110 3,249,100 10,049,985 3.0932 2.711 2.703 2.711 2.668 2.711 3,726,877 2.6966 1.63%
2014-05-13 0 3.060 3.040 3.060 3.010 3.060 2,308,271 7,020,006 3.0412 2.668 2.650 2.668 2.624 2.668 2,647,700 2.6514 0.99%
2014-05-12 0 3.030 3.020 3.030 2.970 3.050 2,374,152 7,176,573 3.0228 2.642 2.633 2.642 2.589 2.659 2,723,269 2.6353 1.00%
2014-05-09 0 3.000 3.000 3.010 2.970 3.060 3,728,110 11,195,327 3.0029 2.615 2.615 2.624 2.589 2.668 4,276,325 2.6180 -1.64%
2014-05-08 0 3.050 3.030 3.060 3.010 3.100 4,274,101 13,053,909 3.0542 2.659 2.642 2.668 2.624 2.703 4,902,604 2.6626 0.66%
2014-05-07 0 3.030 3.020 3.030 3.020 3.180 9,150,911 28,421,016 3.1058 2.642 2.633 2.642 2.633 2.772 10,496,545 2.7077 -1.94%
2014-05-05 0 3.090 3.080 3.090 3.060 3.120 1,352,020 4,170,881 3.0849 2.694 2.685 2.694 2.668 2.720 1,550,833 2.6894 0.00%
2014-05-02 0 3.090 3.080 3.090 3.080 3.120 1,895,067 5,871,949 3.0985 2.694 2.685 2.694 2.685 2.720 2,173,735 2.7013 -0.32%
2014-04-30 0 3.100 3.070 3.100 3.040 3.100 5,527,800 16,977,317 3.0713 2.703 2.676 2.703 2.650 2.703 6,340,658 2.6775 0.65%
2014-04-29 0 3.080 3.060 3.080 3.040 3.120 3,326,302 10,207,168 3.0686 2.685 2.668 2.685 2.650 2.720 3,815,432 2.6752 0.00%
2014-04-28 0 3.080 3.080 3.090 3.070 3.120 3,313,000 10,215,970 3.0836 2.685 2.685 2.694 2.676 2.720 3,800,174 2.6883 -1.28%
2014-04-25 0 3.120 3.120 3.130 3.110 3.180 2,509,001 7,874,752 3.1386 2.720 2.720 2.729 2.711 2.772 2,877,947 2.7362 -0.95%
2014-04-24 0 3.150 3.140 3.150 3.110 3.210 6,624,958 20,956,792 3.1633 2.746 2.737 2.746 2.711 2.798 7,599,152 2.7578 0.32%
2014-04-23 0 3.140 3.120 3.140 3.090 3.150 2,666,148 8,313,514 3.1182 2.737 2.720 2.737 2.694 2.746 3,058,203 2.7184 0.64%
2014-04-22 0 3.120 3.110 3.120 3.080 3.160 7,243,104 22,533,842 3.1111 2.720 2.711 2.720 2.685 2.755 8,308,196 2.7122 -0.32%
2014-04-17 0 3.130 3.120 3.130 3.100 3.170 5,216,637 16,333,482 3.1310 2.729 2.720 2.729 2.703 2.764 5,983,739 2.7296 -0.63%
2014-04-16 0 3.150 3.140 3.150 3.140 3.180 2,123,253 6,694,797 3.1531 2.746 2.737 2.746 2.737 2.772 2,435,476 2.7489 0.00%
2014-04-15 0 3.150 3.150 3.160 3.150 3.250 4,315,523 13,688,578 3.1719 2.746 2.746 2.755 2.746 2.833 4,950,117 2.7653 -1.87%
2014-04-14 0 3.210 3.200 3.210 3.120 3.280 6,304,577 20,100,990 3.1883 2.798 2.790 2.798 2.720 2.860 7,231,660 2.7796 -1.23%
2014-04-11 0 3.250 3.230 3.250 3.210 3.290 7,878,033 25,597,996 3.2493 2.833 2.816 2.833 2.798 2.868 9,036,491 2.8327 0.31%
2014-04-10 0 3.240 3.230 3.250 3.180 3.290 15,743,100 50,970,909 3.2377 2.825 2.816 2.833 2.772 2.868 18,058,109 2.8226 1.25%
2014-04-09 0 3.200 3.190 3.200 3.140 3.220 7,184,206 22,945,651 3.1939 2.790 2.781 2.790 2.737 2.807 8,240,637 2.7845 0.95%
2014-04-08 0 3.170 3.160 3.170 3.100 3.170 5,937,067 18,633,417 3.1385 2.764 2.755 2.764 2.703 2.764 6,810,108 2.7361 1.60%
2014-04-07 0 3.120 3.110 3.120 3.090 3.140 4,467,940 13,920,211 3.1156 2.720 2.711 2.720 2.694 2.737 5,124,947 2.7162 0.00%
2014-04-04 0 3.120 3.120 3.130 3.110 3.170 7,833,806 24,557,051 3.1348 2.720 2.720 2.729 2.711 2.764 8,985,760 2.7329 -0.32%
2014-04-03 0 3.130 3.120 3.130 3.110 3.150 9,705,136 30,382,394 3.1305 2.729 2.720 2.729 2.711 2.746 11,132,268 2.7292 0.97%
2014-04-02 0 3.100 3.100 3.110 3.080 3.140 17,035,276 52,912,305 3.1060 2.703 2.703 2.711 2.685 2.737 19,540,299 2.7079 0.00%
2014-04-01 0 3.100 3.080 3.090 3.030 3.100 11,542,643 35,501,703 3.0757 2.703 2.685 2.694 2.642 2.703 13,239,979 2.6814 2.31%
2014-03-31 0 3.030 3.010 3.020 2.930 3.030 11,791,401 35,135,085 2.9797 2.642 2.624 2.633 2.554 2.642 13,525,316 2.5977 2.71%
2014-03-28 0 2.950 2.940 2.950 2.910 3.010 19,363,087 57,173,472 2.9527 2.572 2.563 2.572 2.537 2.624 22,210,412 2.5742 0.00%
2014-03-27 0 2.950 2.950 2.960 2.950 3.060 19,940,023 59,402,995 2.9791 2.572 2.572 2.581 2.572 2.668 22,872,186 2.5972 -3.59%
2014-03-26 0 3.060 3.050 3.060 3.050 3.180 13,434,301 41,497,690 3.0889 2.668 2.659 2.668 2.659 2.772 15,409,803 2.6929 -2.55%
2014-03-25 0 3.140 3.130 3.150 3.110 3.190 6,767,700 21,311,361 3.1490 2.737 2.729 2.746 2.711 2.781 7,762,884 2.7453 0.00%
2014-03-24 0 3.140 3.130 3.150 3.110 3.160 5,430,101 17,045,918 3.1392 2.737 2.729 2.746 2.711 2.755 6,228,593 2.7367 1.29%
2014-03-21 0 3.100 3.090 3.110 3.050 3.120 12,750,000 39,523,954 3.0999 2.703 2.694 2.711 2.659 2.720 14,624,876 2.7025 1.97%
2014-03-20 0 3.040 3.030 3.040 3.010 3.140 7,785,923 23,812,618 3.0584 2.650 2.642 2.650 2.624 2.737 8,930,836 2.6663 -2.25%
2014-03-19 0 3.110 3.120 3.130 3.100 3.140 3,649,900 11,395,003 3.1220 2.711 2.720 2.729 2.703 2.737 4,186,615 2.7218 0.00%
2014-03-18 0 3.110 3.110 3.120 3.080 3.140 2,987,612 9,314,824 3.1178 2.711 2.711 2.720 2.685 2.737 3,426,938 2.7181 0.97%
2014-03-17 0 3.080 3.070 3.090 3.030 3.140 4,248,380 13,029,086 3.0668 2.685 2.676 2.694 2.642 2.737 4,873,101 2.6737 -1.28%
2014-03-14 0 3.120 3.110 3.120 3.050 3.200 7,230,302 22,510,167 3.1133 2.720 2.711 2.720 2.659 2.790 8,293,512 2.7142 -2.19%
2014-03-13 0 3.190 3.170 3.190 3.130 3.290 10,980,786 35,096,056 3.1961 2.781 2.764 2.781 2.729 2.868 12,595,501 2.7864 -2.15%
2014-03-12 0 3.260 3.260 3.280 3.240 3.310 5,901,055 19,282,520 3.2676 2.842 2.842 2.860 2.825 2.886 6,768,800 2.8487 -1.51%
2014-03-11 0 3.310 3.300 3.320 3.300 3.350 2,009,942 6,657,873 3.3125 2.886 2.877 2.894 2.877 2.921 2,305,502 2.8878 -0.60%
2014-03-10 0 3.330 3.320 3.330 3.280 3.370 5,144,311 16,999,873 3.3046 2.903 2.894 2.903 2.860 2.938 5,900,777 2.8810 -1.48%
2014-03-07 0 3.380 3.380 3.390 3.380 3.450 6,722,337 22,929,807 3.4110 2.947 2.947 2.955 2.947 3.008 7,710,851 2.9737 -0.88%
2014-03-06 0 3.410 3.380 3.410 3.350 3.430 9,237,642 31,389,878 3.3980 2.973 2.947 2.973 2.921 2.990 10,596,029 2.9624 0.00%
2014-03-05 0 3.410 3.400 3.410 3.320 3.430 6,218,713 20,976,966 3.3732 2.973 2.964 2.973 2.894 2.990 7,133,169 2.9408 3.65%
2014-03-04 0 3.290 3.290 3.310 3.250 3.330 3,101,900 10,244,908 3.3028 2.868 2.868 2.886 2.833 2.903 3,558,032 2.8794 -0.30%
2014-03-03 0 3.300 3.290 3.300 3.290 3.380 4,281,621 14,215,269 3.3201 2.877 2.868 2.877 2.868 2.947 4,911,230 2.8944 -0.90%
2014-02-28 0 3.330 3.320 3.350 3.330 3.410 6,127,745 20,577,985 3.3582 2.903 2.894 2.921 2.903 2.973 7,028,825 2.9277 -2.06%
2014-02-27 0 3.400 3.400 3.410 3.260 3.410 5,409,891 18,043,078 3.3352 2.964 2.964 2.973 2.842 2.973 6,205,411 2.9076 2.41%
2014-02-26 0 3.320 3.290 3.330 3.230 3.330 4,400,600 14,383,899 3.2686 2.894 2.868 2.903 2.816 2.903 5,047,704 2.8496 1.53%
2014-02-25 0 3.270 3.260 3.270 3.250 3.330 4,508,500 14,854,790 3.2948 2.851 2.842 2.851 2.833 2.903 5,171,471 2.8724 -1.21%
2014-02-24 0 3.310 3.310 3.320 3.310 3.410 3,625,643 12,071,837 3.3296 2.886 2.886 2.894 2.886 2.973 4,158,791 2.9027 -1.49%
2014-02-21 0 3.360 3.360 3.370 3.340 3.410 3,219,183 10,814,126 3.3593 2.929 2.929 2.938 2.912 2.973 3,692,561 2.9286 -0.59%
2014-02-20 0 3.380 3.370 3.390 3.350 3.420 6,322,852 21,323,874 3.3725 2.947 2.938 2.955 2.921 2.982 7,252,622 2.9402 -0.59%
2014-02-19 0 3.400 3.410 3.420 3.380 3.450 3,016,100 10,267,474 3.4042 2.964 2.973 2.982 2.947 3.008 3,459,615 2.9678 -0.58%
2014-02-18 0 3.420 3.420 3.440 3.400 3.450 4,713,771 16,139,127 3.4238 2.982 2.982 2.999 2.964 3.008 5,406,927 2.9849 0.29%
2014-02-17 0 3.410 3.410 3.420 3.380 3.450 5,520,615 18,824,223 3.4098 2.973 2.973 2.982 2.947 3.008 6,332,417 2.9727 0.29%
2014-02-14 0 3.400 3.380 3.400 3.380 3.460 5,838,972 19,897,936 3.4078 2.964 2.947 2.964 2.947 3.016 6,697,588 2.9709 -0.58%
2014-02-13 0 3.420 3.420 3.430 3.410 3.510 4,814,535 16,603,441 3.4486 2.982 2.982 2.990 2.973 3.060 5,522,508 3.0065 -2.29%
2014-02-12 0 3.500 3.470 3.500 3.460 3.500 5,613,073 19,522,564 3.4781 3.051 3.025 3.051 3.016 3.051 6,438,471 3.0322 1.74%
2014-02-11 0 3.440 3.430 3.440 3.400 3.450 6,202,500 21,284,608 3.4316 2.999 2.990 2.999 2.964 3.008 7,114,572 2.9917 0.88%
2014-02-10 0 3.410 3.390 3.410 3.350 3.440 3,915,868 13,343,871 3.4076 2.973 2.955 2.973 2.921 2.999 4,491,693 2.9708 1.19%
2014-02-07 0 3.370 3.360 3.380 3.340 3.440 5,789,868 19,523,623 3.3720 2.938 2.929 2.947 2.912 2.999 6,641,263 2.9397 1.51%
2014-02-06 0 3.320 3.310 3.330 3.290 3.370 4,622,204 15,379,399 3.3273 2.894 2.886 2.903 2.868 2.938 5,301,895 2.9007 0.61%
2014-02-05 0 3.300 3.300 3.310 3.300 3.390 4,085,603 13,550,415 3.3166 2.877 2.877 2.886 2.877 2.955 4,686,387 2.8914 -1.20%
2014-02-04 0 3.340 3.340 3.360 3.330 3.410 5,872,800 19,647,860 3.3456 2.912 2.912 2.929 2.903 2.973 6,736,390 2.9167 -3.47%
2014-01-30 0 3.460 3.440 3.470 3.390 3.480 4,149,000 14,244,805 3.4333 3.016 2.999 3.025 2.955 3.034 4,759,107 2.9932 -1.42%
2014-01-29 0 3.510 3.500 3.520 3.390 3.530 5,385,300 18,747,033 3.4811 3.060 3.051 3.069 2.955 3.077 6,177,204 3.0349 3.85%
2014-01-28 0 3.380 3.380 3.400 3.360 3.440 3,630,692 12,279,669 3.3822 2.947 2.947 2.964 2.929 2.999 4,164,582 2.9486 -0.29%
2014-01-27 0 3.390 3.370 3.390 3.310 3.500 7,672,300 25,937,368 3.3807 2.955 2.938 2.955 2.886 3.051 8,800,505 2.9473 -3.14%
2014-01-24 0 3.500 3.500 3.520 3.500 3.560 3,707,000 13,063,420 3.5240 3.051 3.051 3.069 3.051 3.104 4,252,111 3.0722 -1.41%
2014-01-23 0 3.550 3.550 3.570 3.550 3.590 3,900,871 13,904,029 3.5643 3.095 3.095 3.112 3.095 3.130 4,474,491 3.1074 -1.11%
2014-01-22 0 3.590 3.560 3.590 3.560 3.600 4,373,628 15,637,128 3.5753 3.130 3.104 3.130 3.104 3.138 5,016,766 3.1170 0.28%
2014-01-21 0 3.580 3.580 3.590 3.570 3.630 4,825,809 17,317,110 3.5884 3.121 3.121 3.130 3.112 3.165 5,535,440 3.1284 -0.56%
2014-01-20 0 3.600 3.580 3.610 3.530 3.640 4,796,724 17,244,507 3.5951 3.138 3.121 3.147 3.077 3.173 5,502,078 3.1342 -1.10%
2014-01-17 0 3.640 3.610 3.650 3.610 3.680 4,225,062 15,353,069 3.6338 3.173 3.147 3.182 3.147 3.208 4,846,354 3.1680 -0.55%
2014-01-16 0 3.660 3.650 3.670 3.620 3.680 2,898,504 10,586,294 3.6523 3.191 3.182 3.200 3.156 3.208 3,324,727 3.1841 0.83%
2014-01-15 0 3.630 3.630 3.640 3.620 3.670 3,626,970 13,198,765 3.6391 3.165 3.165 3.173 3.156 3.200 4,160,313 3.1725 0.28%
2014-01-14 0 3.620 3.620 3.630 3.600 3.670 5,579,200 20,271,173 3.6333 3.156 3.156 3.165 3.138 3.200 6,399,617 3.1676 -0.82%
2014-01-13 0 3.650 3.650 3.660 3.620 3.700 4,447,610 16,236,892 3.6507 3.182 3.182 3.191 3.156 3.226 5,101,627 3.1827 0.00%
2014-01-10 0 3.650 3.640 3.650 3.640 3.700 3,257,636 11,919,020 3.6588 3.182 3.173 3.182 3.173 3.226 3,736,669 3.1897 -0.27%
2014-01-09 0 3.660 3.650 3.670 3.650 3.740 5,110,561 18,795,738 3.6778 3.191 3.182 3.200 3.182 3.261 5,862,065 3.2063 -1.08%
2014-01-08 0 3.700 3.700 3.710 3.650 3.780 7,995,563 29,701,575 3.7148 3.226 3.226 3.234 3.182 3.295 9,171,304 3.2385 -1.33%
2014-01-07 0 3.750 3.740 3.750 3.730 3.800 4,649,598 17,410,809 3.7446 3.269 3.261 3.269 3.252 3.313 5,333,317 3.2645 0.00%
2014-01-06 0 3.750 3.750 3.760 3.740 3.830 6,226,300 23,371,040 3.7536 3.269 3.269 3.278 3.261 3.339 7,141,872 3.2724 -1.57%
2014-01-03 0 3.810 3.800 3.810 3.800 3.870 6,025,061 23,053,840 3.8263 3.322 3.313 3.322 3.313 3.374 6,911,041 3.3358 -1.04%
2014-01-02 0 3.850 3.840 3.850 3.840 3.920 3,759,536 14,592,176 3.8814 3.356 3.348 3.356 3.348 3.417 4,312,373 3.3838 -0.52%
2013-12-31 0 3.870 3.850 3.910 3.830 3.910 4,108,300 15,939,749 3.8799 3.374 3.356 3.409 3.339 3.409 4,712,422 3.3825 1.04%
2013-12-30 0 3.830 3.810 3.840 3.810 3.890 5,252,491 20,171,214 3.8403 3.339 3.322 3.348 3.322 3.391 6,024,865 3.3480 0.00%
2013-12-27 0 3.830 3.820 3.830 3.790 3.890 5,005,969 19,207,256 3.8369 3.339 3.330 3.339 3.304 3.391 5,742,092 3.3450 -1.03%
2013-12-24 0 3.870 3.860 3.870 3.750 3.880 2,951,856 11,385,721 3.8571 3.374 3.365 3.374 3.269 3.383 3,385,924 3.3627 1.84%
2013-12-23 0 3.800 3.800 3.810 3.790 3.870 3,351,400 12,806,997 3.8214 3.313 3.313 3.322 3.304 3.374 3,844,220 3.3315 -0.26%
2013-12-20 0 3.810 3.810 3.850 3.760 3.850 8,465,202 32,137,331 3.7964 3.322 3.322 3.356 3.278 3.356 9,710,003 3.3097 0.79%
2013-12-19 0 3.780 3.760 3.790 3.750 3.900 6,786,700 25,886,719 3.8143 3.295 3.278 3.304 3.269 3.400 7,784,678 3.3253 -1.31%
2013-12-18 0 3.830 3.830 3.860 3.820 3.940 7,537,600 29,162,521 3.8689 3.339 3.339 3.365 3.330 3.435 8,645,998 3.3730 -1.79%
2013-12-17 0 3.900 3.880 3.910 3.780 3.950 12,081,009 46,912,452 3.8832 3.400 3.383 3.409 3.295 3.444 13,857,511 3.3853 2.36%
2013-12-16 0 3.810 3.800 3.830 3.780 3.880 6,178,120 23,618,445 3.8229 3.322 3.313 3.339 3.295 3.383 7,086,607 3.3328 -0.52%
2013-12-13 0 3.830 3.800 3.830 3.760 3.840 10,324,500 39,278,282 3.8044 3.339 3.313 3.339 3.278 3.348 11,842,709 3.3167 0.26%
2013-12-12 0 3.820 3.820 3.840 3.790 3.920 12,032,757 46,422,664 3.8580 3.330 3.330 3.348 3.304 3.417 13,802,164 3.3634 0.00%
2013-12-11 0 3.820 3.800 3.820 3.800 3.890 7,476,275 28,685,113 3.8368 3.330 3.313 3.330 3.313 3.391 8,575,655 3.3449 -1.80%
2013-12-10 0 3.890 3.890 3.900 3.840 3.970 9,092,933 35,320,723 3.8844 3.391 3.391 3.400 3.348 3.461 10,430,041 3.3864 -1.52%
2013-12-09 0 3.950 3.940 3.950 3.930 4.010 8,660,500 34,374,073 3.9691 3.444 3.435 3.444 3.426 3.496 9,934,019 3.4602 -1.00%
2013-12-06 0 3.990 3.980 4.010 3.970 4.050 7,310,250 29,235,958 3.9993 3.478 3.470 3.496 3.461 3.531 8,385,216 3.4866 -0.50%
2013-12-05 0 4.010 4.000 4.020 3.980 4.050 7,412,690 29,691,810 4.0055 3.496 3.487 3.505 3.470 3.531 8,502,720 3.4920 -0.25%
2013-12-04 0 4.020 4.020 4.030 3.950 4.040 9,860,746 39,444,368 4.0001 3.505 3.505 3.513 3.444 3.522 11,310,760 3.4873 -0.25%
2013-12-03 0 4.030 4.020 4.030 3.900 4.050 9,554,286 38,050,110 3.9825 3.513 3.505 3.513 3.400 3.531 10,959,236 3.4720 1.26%
2013-12-02 0 3.980 3.970 3.980 3.940 4.040 16,656,077 66,443,933 3.9892 3.470 3.461 3.470 3.435 3.522 19,105,339 3.4778 0.51%
2013-11-29 0 3.960 3.950 3.960 3.780 3.960 34,049,723 132,559,266 3.8931 3.452 3.444 3.452 3.295 3.452 39,056,705 3.3940 4.76%
2013-11-28 0 3.780 3.760 3.780 3.760 3.840 7,229,602 27,529,342 3.8079 3.295 3.278 3.295 3.278 3.348 8,292,709 3.3197 -0.53%
2013-11-27 0 3.800 3.790 3.800 3.730 3.810 9,207,105 34,924,258 3.7932 3.313 3.304 3.313 3.252 3.322 10,561,002 3.3069 1.33%
2013-11-26 0 3.750 3.750 3.790 3.740 3.800 6,054,161 22,799,848 3.7660 3.269 3.269 3.304 3.261 3.313 6,944,420 3.2832 -0.79%
2013-11-25 0 3.780 3.770 3.780 3.720 3.780 7,767,539 29,207,607 3.7602 3.295 3.287 3.295 3.243 3.295 8,909,749 3.2782 1.61%
2013-11-22 0 3.720 3.720 3.740 3.710 3.820 12,321,737 46,397,983 3.7655 3.243 3.243 3.261 3.234 3.330 14,133,638 3.2828 -0.80%
2013-11-21 0 3.750 3.730 3.760 3.720 3.780 6,431,309 24,094,673 3.7465 3.269 3.252 3.278 3.243 3.295 7,377,027 3.2662 0.00%
2013-11-20 0 3.750 3.730 3.750 3.700 3.770 7,795,158 29,128,851 3.7368 3.269 3.252 3.269 3.226 3.287 8,941,429 3.2577 0.00%
2013-11-19 0 3.750 3.740 3.750 3.720 3.780 4,290,482 16,022,183 3.7344 3.269 3.261 3.269 3.243 3.295 4,921,394 3.2556 0.00%
2013-11-18 0 3.750 3.730 3.740 3.700 3.750 8,339,586 31,128,456 3.7326 3.269 3.252 3.261 3.226 3.269 9,565,915 3.2541 1.90%
2013-11-15 0 3.680 3.680 3.690 3.630 3.700 7,228,010 26,576,194 3.6768 3.208 3.208 3.217 3.165 3.226 8,290,883 3.2055 1.94%
2013-11-14 0 3.610 3.600 3.620 3.580 3.630 5,244,000 18,903,957 3.6049 3.147 3.138 3.156 3.121 3.165 6,015,126 3.1427 1.12%
2013-11-13 0 3.570 3.560 3.570 3.560 3.660 7,256,220 26,022,566 3.5862 3.112 3.104 3.112 3.104 3.191 8,323,241 3.1265 -0.83%
2013-11-12 0 3.600 3.600 3.630 3.580 3.640 4,330,202 15,609,784 3.6049 3.138 3.138 3.165 3.121 3.173 4,966,954 3.1427 -0.28%
2013-11-11 0 3.610 3.610 3.620 3.580 3.640 3,720,209 13,414,672 3.6059 3.147 3.147 3.156 3.121 3.173 4,267,263 3.1436 0.28%
2013-11-08 0 3.600 3.600 3.620 3.560 3.630 6,352,221 22,878,588 3.6017 3.138 3.138 3.156 3.104 3.165 7,286,310 3.1399 -2.17%
2013-11-07 0 3.680 3.670 3.680 3.630 3.700 2,805,706 10,272,502 3.6613 3.208 3.200 3.208 3.165 3.226 3,218,283 3.1919 -0.27%
2013-11-06 0 3.690 3.680 3.690 3.670 3.730 5,549,395 20,509,373 3.6958 3.217 3.208 3.217 3.200 3.252 6,365,429 3.2220 -1.86%
2013-11-05 0 3.760 3.750 3.770 3.700 3.790 4,605,599 17,243,950 3.7441 3.278 3.269 3.287 3.226 3.304 5,282,848 3.2641 -0.53%
2013-11-04 0 3.780 3.770 3.780 3.720 3.780 9,732,709 36,529,323 3.7533 3.295 3.287 3.295 3.243 3.295 11,163,895 3.2721 2.16%
2013-11-01 0 3.700 3.690 3.700 3.620 3.710 5,207,202 19,146,845 3.6770 3.226 3.217 3.226 3.156 3.234 5,972,917 3.2056 1.65%
2013-10-31 0 3.640 3.620 3.660 3.610 3.700 6,164,510 22,481,351 3.6469 3.173 3.156 3.191 3.147 3.226 7,070,996 3.1794 -0.82%
2013-10-30 0 3.670 3.650 3.660 3.590 3.670 4,978,225 18,071,035 3.6300 3.200 3.182 3.191 3.130 3.200 5,710,269 3.1647 1.38%
2013-10-29 0 3.620 3.600 3.630 3.590 3.650 4,093,200 14,777,460 3.6102 3.156 3.138 3.165 3.130 3.182 4,695,102 3.1474 0.28%
2013-10-28 0 3.610 3.600 3.630 3.590 3.630 3,264,050 11,778,670 3.6086 3.147 3.138 3.165 3.130 3.165 3,744,026 3.1460 -0.55%
2013-10-25 0 3.630 3.610 3.630 3.580 3.650 5,895,409 21,289,300 3.6112 3.165 3.147 3.165 3.121 3.182 6,762,324 3.1482 -0.55%
2013-10-24 0 3.650 3.650 3.660 3.650 3.710 3,386,127 12,441,168 3.6742 3.182 3.182 3.191 3.182 3.234 3,884,054 3.2031 -0.27%
2013-10-23 0 3.660 3.660 3.680 3.660 3.760 5,142,916 19,028,395 3.6999 3.191 3.191 3.208 3.191 3.278 5,899,177 3.2256 -1.61%
2013-10-22 0 3.720 3.700 3.720 3.690 3.760 3,660,606 13,565,782 3.7059 3.243 3.226 3.243 3.217 3.278 4,198,895 3.2308 0.00%
2013-10-21 0 3.720 3.720 3.730 3.700 3.750 5,112,632 19,044,263 3.7249 3.243 3.243 3.252 3.226 3.269 5,864,440 3.2474 -0.27%
2013-10-18 0 3.730 3.710 3.720 3.680 3.780 5,156,457 19,186,709 3.7209 3.252 3.234 3.243 3.208 3.295 5,914,710 3.2439 -0.80%
2013-10-17 0 3.760 3.740 3.760 3.740 3.790 3,239,502 12,177,451 3.7591 3.278 3.261 3.278 3.261 3.304 3,715,868 3.2771 0.53%
2013-10-16 0 3.740 3.720 3.740 3.710 3.790 2,857,204 10,654,649 3.7290 3.261 3.243 3.261 3.234 3.304 3,277,353 3.2510 -0.80%
2013-10-15 0 3.770 3.770 3.780 3.730 3.790 6,324,213 23,829,921 3.7680 3.287 3.287 3.295 3.252 3.304 7,254,183 3.2850 -0.53%
2013-10-11 0 3.790 3.780 3.800 3.740 3.810 11,309,003 42,784,065 3.7832 3.304 3.295 3.313 3.261 3.322 12,971,982 3.2982 0.53%
2013-10-10 0 3.770 3.760 3.780 3.710 3.790 7,443,911 27,956,213 3.7556 3.287 3.278 3.295 3.234 3.304 8,538,532 3.2741 0.80%
2013-10-09 0 3.740 3.730 3.750 3.690 3.760 7,446,604 27,752,282 3.7268 3.261 3.252 3.269 3.217 3.278 8,541,621 3.2491 -0.80%
2013-10-08 0 3.770 3.760 3.770 3.680 3.780 13,190,285 49,160,926 3.7271 3.287 3.278 3.287 3.208 3.295 15,129,905 3.2493 1.89%
2013-10-07 0 3.700 3.690 3.700 3.660 3.730 4,261,409 15,721,820 3.6893 3.226 3.217 3.226 3.191 3.252 4,888,046 3.2164 0.82%
2013-10-04 0 3.670 3.660 3.680 3.580 3.680 7,853,806 28,629,031 3.6452 3.200 3.191 3.208 3.121 3.208 9,008,701 3.1779 1.66%
2013-10-03 0 3.610 3.600 3.610 3.500 3.610 6,939,027 24,674,151 3.5559 3.147 3.138 3.147 3.051 3.147 7,959,405 3.1000 2.27%
2013-10-02 0 3.530 3.530 3.540 3.510 3.640 12,252,719 43,607,194 3.5590 3.077 3.077 3.086 3.060 3.173 14,054,471 3.1027 -3.55%
2013-09-30 0 3.660 3.630 3.660 3.610 3.680 8,796,207 32,007,795 3.6388 3.191 3.165 3.191 3.147 3.208 10,089,682 3.1723 1.10%
2013-09-27 0 3.620 3.620 3.640 3.600 3.660 7,129,528 25,886,620 3.6309 3.156 3.156 3.173 3.138 3.191 8,177,919 3.1654 0.84%
2013-09-26 0 3.590 3.580 3.600 3.580 3.620 5,859,800 21,053,060 3.5928 3.130 3.121 3.138 3.121 3.156 6,721,479 3.1322 -1.37%
2013-09-25 0 3.640 3.620 3.640 3.600 3.680 9,828,223 35,672,746 3.6296 3.173 3.156 3.173 3.138 3.208 11,273,455 3.1643 -0.27%
2013-09-24 0 3.650 3.660 3.670 3.600 3.680 6,030,600 21,918,065 3.6345 3.182 3.191 3.200 3.138 3.208 6,917,395 3.1685 -0.27%
2013-09-23 0 3.660 3.640 3.660 3.600 3.710 4,198,500 15,331,913 3.6518 3.191 3.173 3.191 3.138 3.234 4,815,886 3.1836 -0.27%
2013-09-19 0 3.670 3.660 3.670 3.640 3.740 7,707,761 28,346,708 3.6777 3.200 3.191 3.200 3.173 3.261 8,841,181 3.2062 -0.54%
2013-09-18 0 3.690 3.670 3.690 3.650 3.710 2,876,261 10,589,722 3.6818 3.217 3.200 3.217 3.182 3.234 3,299,213 3.2098 0.27%
2013-09-17 0 3.680 3.660 3.690 3.620 3.730 8,129,600 29,750,559 3.6595 3.208 3.191 3.217 3.156 3.252 9,325,051 3.1904 -1.34%
2013-09-16 0 3.730 3.710 3.730 3.680 3.770 5,356,659 19,867,061 3.7089 3.252 3.234 3.252 3.208 3.287 6,144,351 3.2334 0.27%
2013-09-13 0 3.720 3.710 3.720 3.650 3.810 6,090,500 22,558,498 3.7039 3.243 3.234 3.243 3.182 3.322 6,986,103 3.2291 -2.11%
2013-09-12 0 3.800 3.780 3.800 3.760 3.860 9,368,814 35,647,844 3.8049 3.313 3.295 3.313 3.278 3.365 10,746,490 3.3172 0.82%
2013-09-11 0 3.800 3.790 3.810 3.760 3.820 7,588,365 28,797,726 3.7950 3.286 3.277 3.294 3.251 3.303 8,775,820 3.2815 0.53%
2013-09-10 0 3.780 3.780 3.790 3.750 3.830 8,912,600 33,675,950 3.7785 3.269 3.269 3.277 3.243 3.312 10,307,276 3.2672 -0.53%
2013-09-09 0 3.800 3.780 3.800 3.730 3.820 8,314,900 31,556,040 3.7951 3.286 3.269 3.286 3.225 3.303 9,616,046 3.2816 1.06%
2013-09-06 0 3.760 3.740 3.770 3.730 3.780 5,245,100 19,735,413 3.7626 3.251 3.234 3.260 3.225 3.269 6,065,872 3.2535 0.00%
2013-09-05 0 3.760 3.760 3.770 3.720 3.800 8,372,751 31,527,649 3.7655 3.251 3.251 3.260 3.217 3.286 9,682,949 3.2560 0.53%
2013-09-04 0 3.740 3.730 3.740 3.680 3.760 8,709,001 32,420,965 3.7227 3.234 3.225 3.234 3.182 3.251 10,071,817 3.2190 -0.53%
2013-09-03 0 3.760 3.760 3.770 3.640 3.800 13,761,275 51,556,683 3.7465 3.251 3.251 3.260 3.147 3.286 15,914,689 3.2396 2.17%
2013-09-02 0 3.680 3.670 3.680 3.640 3.690 5,339,456 19,559,360 3.6632 3.182 3.173 3.182 3.147 3.191 6,174,993 3.1675 1.10%
2013-08-30 0 3.640 3.630 3.640 3.510 3.640 6,695,381 24,015,933 3.5869 3.147 3.139 3.147 3.035 3.147 7,743,098 3.1016 2.25%
2013-08-29 0 3.560 3.550 3.580 3.500 3.600 6,479,698 23,051,323 3.5575 3.078 3.070 3.096 3.026 3.113 7,493,665 3.0761 1.71%
2013-08-28 0 3.500 3.500 3.510 3.440 3.540 6,967,872 24,353,079 3.4951 3.026 3.026 3.035 2.975 3.061 8,058,230 3.0221 -0.85%
2013-08-27 0 3.530 3.530 3.540 3.520 3.600 3,556,750 12,610,557 3.5455 3.052 3.052 3.061 3.044 3.113 4,113,323 3.0658 -0.84%
2013-08-26 0 3.560 3.550 3.580 3.550 3.650 2,429,552 8,710,012 3.5850 3.078 3.070 3.096 3.070 3.156 2,809,737 3.0999 -1.39%
2013-08-23 0 3.610 3.580 3.610 3.570 3.650 3,042,800 10,936,681 3.5943 3.122 3.096 3.122 3.087 3.156 3,518,948 3.1079 0.00%
2013-08-22 0 3.610 3.590 3.610 3.510 3.610 4,090,300 14,563,888 3.5606 3.122 3.104 3.122 3.035 3.122 4,730,365 3.0788 1.98%
2013-08-21 0 3.540 3.530 3.540 3.500 3.640 7,581,740 26,801,596 3.5350 3.061 3.052 3.061 3.026 3.147 8,768,158 3.0567 -1.39%
2013-08-20 0 3.590 3.570 3.590 3.570 3.730 7,612,512 27,736,278 3.6435 3.104 3.087 3.104 3.087 3.225 8,803,745 3.1505 -4.01%
2013-08-19 0 3.740 3.720 3.740 3.700 3.740 3,464,300 12,883,878 3.7190 3.234 3.217 3.234 3.199 3.234 4,006,406 3.2158 0.00%
2013-08-16 0 3.740 3.730 3.740 3.660 3.740 5,169,900 19,190,508 3.7120 3.234 3.225 3.234 3.165 3.234 5,978,905 3.2097 0.54%
2013-08-15 0 3.720 3.710 3.720 3.670 3.760 10,482,000 38,946,858 3.7156 3.217 3.208 3.217 3.173 3.251 12,122,261 3.2128 0.81%
2013-08-13 0 3.690 3.680 3.690 3.640 3.700 12,740,390 46,794,457 3.6729 3.191 3.182 3.191 3.147 3.199 14,734,052 3.1759 1.65%
2013-08-12 0 3.630 3.620 3.630 3.590 3.650 9,623,892 34,845,225 3.6207 3.139 3.130 3.139 3.104 3.156 11,129,873 3.1308 0.55%
2013-08-09 0 3.610 3.610 3.620 3.580 3.650 3,083,400 11,117,956 3.6057 3.122 3.122 3.130 3.096 3.156 3,565,902 3.1179 -0.28%
2013-08-08 0 3.620 3.610 3.620 3.560 3.650 4,029,516 14,548,406 3.6105 3.130 3.122 3.130 3.078 3.156 4,660,069 3.1219 0.56%
2013-08-07 0 3.600 3.590 3.600 3.580 3.670 11,503,200 41,741,797 3.6287 3.113 3.104 3.113 3.096 3.173 13,303,262 3.1377 0.00%
2013-08-06 0 3.600 3.580 3.610 3.530 3.610 5,500,502 19,654,866 3.5733 3.113 3.096 3.122 3.052 3.122 6,361,240 3.0898 0.84%
2013-08-05 0 3.570 3.560 3.570 3.520 3.640 7,528,150 26,824,533 3.5632 3.087 3.078 3.087 3.044 3.147 8,706,182 3.0811 -1.65%
2013-08-02 0 3.630 3.620 3.640 3.620 3.660 5,119,619 18,624,027 3.6378 3.139 3.130 3.147 3.130 3.165 5,920,755 3.1455 0.83%
2013-08-01 0 3.600 3.590 3.600 3.580 3.670 6,470,478 23,341,316 3.6074 3.113 3.104 3.113 3.096 3.173 7,483,002 3.1192 0.00%
2013-07-31 0 3.600 3.590 3.610 3.580 3.700 9,042,546 32,967,826 3.6459 3.113 3.104 3.122 3.096 3.199 10,457,556 3.1525 -1.37%
2013-07-30 0 3.650 3.640 3.650 3.580 3.660 7,889,300 28,636,972 3.6298 3.156 3.147 3.156 3.096 3.165 9,123,846 3.1387 1.67%
2013-07-29 0 3.590 3.590 3.610 3.570 3.710 10,336,000 37,696,210 3.6471 3.104 3.104 3.122 3.087 3.208 11,953,415 3.1536 -1.10%
2013-07-26 0 3.630 3.620 3.630 3.600 3.660 4,378,701 15,874,057 3.6253 3.139 3.130 3.139 3.113 3.165 5,063,896 3.1348 0.28%
2013-07-25 0 3.620 3.610 3.630 3.590 3.670 7,128,847 25,879,079 3.6302 3.130 3.122 3.139 3.104 3.173 8,244,395 3.1390 0.56%
2013-07-24 0 3.600 3.590 3.600 3.510 3.630 3,963,400 14,161,495 3.5731 3.113 3.104 3.113 3.035 3.139 4,583,607 3.0896 0.28%
2013-07-23 0 3.590 3.590 3.600 3.480 3.630 11,763,354 41,990,322 3.5696 3.104 3.104 3.113 3.009 3.139 13,604,126 3.0866 3.16%
2013-07-22 0 3.480 3.480 3.490 3.370 3.500 4,636,500 16,012,433 3.4536 3.009 3.009 3.018 2.914 3.026 5,362,036 2.9863 2.65%
2013-07-19 0 3.390 3.380 3.400 3.370 3.430 3,717,658 12,608,691 3.3916 2.931 2.923 2.940 2.914 2.966 4,299,411 2.9327 -1.45%
2013-07-18 0 3.440 3.430 3.440 3.390 3.460 7,120,787 24,304,023 3.4131 2.975 2.966 2.975 2.931 2.992 8,235,073 2.9513 -0.86%
2013-07-17 0 3.470 3.460 3.470 3.430 3.600 5,281,369 18,617,653 3.5252 3.000 2.992 3.000 2.966 3.113 6,107,817 3.0482 -1.70%
2013-07-16 0 3.530 3.530 3.540 3.450 3.570 9,371,489 32,934,683 3.5143 3.052 3.052 3.061 2.983 3.087 10,837,973 3.0388 2.62%
2013-07-15 0 3.440 3.430 3.450 3.380 3.450 11,599,103 39,397,264 3.3966 2.975 2.966 2.983 2.923 2.983 13,414,172 2.9370 1.78%
2013-07-12 0 3.380 3.360 3.380 3.310 3.400 11,457,119 38,232,499 3.3370 2.923 2.905 2.923 2.862 2.940 13,249,970 2.8855 1.81%
2013-07-11 0 3.320 3.310 3.320 3.230 3.340 12,063,755 39,624,791 3.2846 2.871 2.862 2.871 2.793 2.888 13,951,535 2.8402 1.84%
2013-07-10 0 3.260 3.240 3.270 3.240 3.350 11,005,835 36,088,610 3.2790 2.819 2.802 2.828 2.802 2.897 12,728,068 2.8354 -0.91%
2013-07-09 0 3.290 3.290 3.300 3.250 3.380 3,997,802 13,172,134 3.2948 2.845 2.845 2.853 2.810 2.923 4,623,392 2.8490 0.61%
2013-07-08 0 3.270 3.270 3.280 3.260 3.450 7,535,103 24,927,457 3.3082 2.828 2.828 2.836 2.819 2.983 8,714,223 2.8605 -3.54%
2013-07-05 0 3.390 3.380 3.390 3.310 3.410 3,137,588 10,584,815 3.3736 2.931 2.923 2.931 2.862 2.949 3,628,569 2.9171 1.80%
2013-07-04 0 3.330 3.320 3.330 3.290 3.350 1,974,858 6,542,737 3.3130 2.879 2.871 2.879 2.845 2.897 2,283,891 2.8647 0.91%
2013-07-03 0 3.300 3.280 3.320 3.280 3.430 7,506,801 24,949,429 3.3236 2.853 2.836 2.871 2.836 2.966 8,681,492 2.8739 -3.79%
2013-07-02 0 3.430 3.400 3.430 3.390 3.500 7,368,260 25,273,648 3.4301 2.966 2.940 2.966 2.931 3.026 8,521,272 2.9659 0.88%
2013-06-28 0 3.400 3.400 3.410 3.270 3.420 8,369,630 28,143,166 3.3625 2.940 2.940 2.949 2.828 2.957 9,679,340 2.9076 3.66%
2013-06-27 0 3.280 3.270 3.280 3.250 3.370 5,697,868 18,856,955 3.3095 2.836 2.828 2.836 2.810 2.914 6,589,491 2.8617 0.00%
2013-06-26 0 3.280 3.280 3.310 3.190 3.330 10,341,976 33,785,566 3.2668 2.836 2.836 2.862 2.758 2.879 11,960,326 2.8248 2.50%
2013-06-25 0 3.200 3.200 3.210 3.000 3.260 11,145,375 35,256,891 3.1634 2.767 2.767 2.776 2.594 2.819 12,889,443 2.7353 0.31%
2013-06-24 0 3.190 3.190 3.210 3.160 3.310 8,543,352 27,369,450 3.2036 2.758 2.758 2.776 2.732 2.862 9,880,247 2.7701 -3.92%
2013-06-21 0 3.320 3.320 3.340 3.230 3.340 8,465,421 27,996,986 3.3072 2.871 2.871 2.888 2.793 2.888 9,790,121 2.8597 -0.90%
2013-06-20 0 3.350 3.350 3.360 3.340 3.410 5,057,016 16,998,443 3.3614 2.897 2.897 2.905 2.888 2.949 5,848,356 2.9065 -0.89%
2013-06-19 0 3.380 3.380 3.390 3.350 3.400 4,074,078 13,765,321 3.3788 2.923 2.923 2.931 2.897 2.940 4,711,604 2.9216 -0.59%
2013-06-18 0 3.400 3.400 3.410 3.360 3.420 7,892,577 26,663,550 3.3783 2.940 2.940 2.949 2.905 2.957 9,127,636 2.9212 1.80%
2013-06-17 0 3.340 3.340 3.350 3.280 3.400 6,933,202 23,286,184 3.3586 2.888 2.888 2.897 2.836 2.940 8,018,134 2.9042 -0.60%
2013-06-14 0 3.360 3.360 3.370 3.360 3.480 7,392,156 25,151,062 3.4024 2.905 2.905 2.914 2.905 3.009 8,548,907 2.9420 -0.88%
2013-06-13 0 3.390 3.390 3.410 3.330 3.500 16,794,159 57,061,809 3.3977 2.931 2.931 2.949 2.879 3.026 19,422,170 2.9380 -3.42%
2013-06-11 0 3.510 3.500 3.510 3.490 3.580 11,840,749 41,691,333 3.5210 3.035 3.026 3.035 3.018 3.096 13,693,632 3.0446 -1.54%
2013-06-10 0 3.600 3.600 3.610 3.580 3.650 3,957,038 14,218,346 3.5932 3.083 3.083 3.091 3.065 3.125 4,621,178 3.0768 0.56%
2013-06-07 0 3.580 3.570 3.590 3.560 3.650 6,210,656 22,341,513 3.5973 3.065 3.057 3.074 3.048 3.125 7,253,038 3.0803 -0.83%
2013-06-06 0 3.610 3.610 3.620 3.600 3.690 8,638,209 31,211,875 3.6132 3.091 3.091 3.100 3.083 3.160 10,088,025 3.0940 -1.63%
2013-06-05 0 3.670 3.670 3.680 3.610 3.740 10,289,702 37,693,952 3.6633 3.143 3.143 3.151 3.091 3.203 12,016,701 3.1368 -1.08%
2013-06-04 0 3.710 3.700 3.720 3.690 3.750 7,077,346 26,191,388 3.7007 3.177 3.168 3.185 3.160 3.211 8,265,191 3.1689 -0.54%
2013-06-03 0 3.730 3.700 3.730 3.650 3.820 19,986,065 74,193,271 3.7123 3.194 3.168 3.194 3.125 3.271 23,340,478 3.1787 -2.36%
2013-05-31 0 3.820 3.790 3.850 3.760 3.850 12,600,337 47,869,266 3.7990 3.271 3.245 3.297 3.220 3.297 14,715,147 3.2531 0.79%
2013-05-30 0 3.790 3.790 3.800 3.780 3.930 10,470,671 39,881,149 3.8088 3.245 3.245 3.254 3.237 3.365 12,228,043 3.2614 -2.82%
2013-05-29 0 3.900 3.890 3.910 3.830 3.980 14,557,048 56,924,774 3.9105 3.340 3.331 3.348 3.280 3.408 17,000,268 3.3485 1.30%
2013-05-28 0 3.850 3.850 3.860 3.750 3.860 5,142,201 19,649,839 3.8213 3.297 3.297 3.305 3.211 3.305 6,005,256 3.2721 2.39%
2013-05-27 0 3.760 3.750 3.760 3.730 3.820 6,947,665 26,146,110 3.7633 3.220 3.211 3.220 3.194 3.271 8,113,744 3.2224 -1.05%
2013-05-24 0 3.800 3.790 3.800 3.760 3.820 6,277,014 23,789,392 3.7899 3.254 3.245 3.254 3.220 3.271 7,330,533 3.2452 0.80%
2013-05-23 0 3.770 3.770 3.780 3.770 3.850 12,732,846 48,465,219 3.8063 3.228 3.228 3.237 3.228 3.297 14,869,896 3.2593 -0.26%
2013-05-22 0 3.780 3.780 3.800 3.780 3.910 14,000,700 53,378,227 3.8125 3.237 3.237 3.254 3.237 3.348 16,350,544 3.2646 -2.83%
2013-05-21 0 3.890 3.880 3.890 3.830 3.940 15,875,633 61,587,390 3.8794 3.331 3.322 3.331 3.280 3.374 18,540,161 3.3218 -1.27%
2013-05-20 0 3.940 3.930 3.940 3.930 4.080 12,213,276 48,993,693 4.0115 3.374 3.365 3.374 3.365 3.494 14,263,123 3.4350 -1.75%
2013-05-16 0 4.010 4.010 4.020 4.000 4.060 10,798,535 43,555,677 4.0335 3.434 3.434 3.442 3.425 3.477 12,610,935 3.4538 -0.99%
2013-05-15 0 4.050 4.040 4.050 3.990 4.080 7,935,942 31,966,342 4.0280 3.468 3.459 3.468 3.417 3.494 9,267,891 3.4491 1.25%
2013-05-14 0 4.000 3.990 4.010 3.980 4.090 9,629,774 38,811,725 4.0304 3.425 3.417 3.434 3.408 3.502 11,246,012 3.4512 -0.99%
2013-05-13 0 4.040 4.030 4.040 4.000 4.100 10,898,201 44,179,071 4.0538 3.459 3.451 3.459 3.425 3.511 12,727,329 3.4712 0.75%
2013-05-10 0 4.010 4.000 4.010 3.950 4.060 8,366,901 33,356,843 3.9868 3.434 3.425 3.434 3.382 3.477 9,771,181 3.4138 0.00%
2013-05-09 0 4.010 4.000 4.010 3.990 4.100 9,111,401 36,659,667 4.0235 3.434 3.425 3.434 3.417 3.511 10,640,637 3.4453 -1.23%
2013-05-08 0 4.060 4.050 4.060 4.030 4.220 19,935,592 81,680,425 4.0972 3.477 3.468 3.477 3.451 3.614 23,281,534 3.5084 -1.22%
2013-05-07 0 4.110 4.100 4.110 3.870 4.140 24,378,600 97,889,467 4.0154 3.519 3.511 3.519 3.314 3.545 28,470,245 3.4383 5.38%
2013-05-06 0 3.900 3.900 3.910 3.770 3.910 16,636,800 63,777,670 3.8335 3.340 3.340 3.348 3.228 3.348 19,429,080 3.2826 3.45%
2013-05-03 0 3.770 3.750 3.780 3.750 3.820 10,673,802 40,423,926 3.7872 3.228 3.211 3.237 3.211 3.271 12,465,267 3.2429 -0.79%
2013-05-02 0 3.800 3.790 3.800 3.750 3.850 8,513,500 32,339,263 3.7986 3.254 3.245 3.254 3.211 3.297 9,942,385 3.2527 -0.26%
2013-04-30 0 3.810 3.800 3.810 3.760 3.850 11,424,879 43,572,889 3.8139 3.262 3.254 3.262 3.220 3.297 13,342,403 3.2657 1.33%
2013-04-29 0 3.760 3.740 3.760 3.680 3.770 5,126,700 19,116,255 3.7288 3.220 3.203 3.220 3.151 3.228 5,987,153 3.1929 1.35%
2013-04-26 0 3.710 3.710 3.720 3.680 3.790 6,158,450 22,993,545 3.7337 3.177 3.177 3.185 3.151 3.245 7,192,069 3.1971 -1.85%
2013-04-25 0 3.780 3.750 3.780 3.700 3.810 14,987,805 56,390,202 3.7624 3.237 3.211 3.237 3.168 3.262 17,503,322 3.2217 2.16%
2013-04-24 0 3.700 3.700 3.710 3.660 3.730 7,698,958 28,463,621 3.6971 3.168 3.168 3.177 3.134 3.194 8,991,133 3.1657 0.27%
2013-04-23 0 3.690 3.680 3.700 3.660 3.770 7,456,925 27,496,748 3.6874 3.160 3.151 3.168 3.134 3.228 8,708,477 3.1575 -1.34%
2013-04-22 0 3.740 3.730 3.740 3.650 3.770 8,562,300 31,860,159 3.7210 3.203 3.194 3.203 3.125 3.228 9,999,376 3.1862 1.08%
2013-04-19 0 3.700 3.680 3.690 3.530 3.700 13,237,194 48,244,352 3.6446 3.168 3.151 3.160 3.023 3.168 15,458,893 3.1208 4.82%
2013-04-18 0 3.530 3.520 3.540 3.500 3.590 11,979,209 42,308,441 3.5318 3.023 3.014 3.031 2.997 3.074 13,989,771 3.0242 -1.12%
2013-04-17 0 3.570 3.570 3.600 3.510 3.670 17,724,697 63,528,283 3.5842 3.057 3.057 3.083 3.006 3.143 20,699,567 3.0691 -1.65%
2013-04-16 0 3.630 3.630 3.640 3.630 3.680 8,448,884 30,833,826 3.6495 3.108 3.108 3.117 3.108 3.151 9,866,924 3.1250 -0.82%
2013-04-15 0 3.660 3.660 3.670 3.650 3.750 8,842,293 32,412,741 3.6656 3.134 3.134 3.143 3.125 3.211 10,326,362 3.1388 -2.40%
2013-04-12 0 3.750 3.730 3.750 3.700 3.840 12,662,253 47,299,406 3.7355 3.211 3.194 3.211 3.168 3.288 14,787,455 3.1986 -1.83%
2013-04-11 0 3.820 3.810 3.820 3.800 3.960 8,732,274 33,693,647 3.8585 3.271 3.262 3.271 3.254 3.391 10,197,878 3.3040 -0.26%
2013-04-10 0 3.830 3.810 3.830 3.760 3.830 5,925,410 22,585,119 3.8116 3.280 3.262 3.280 3.220 3.280 6,919,917 3.2638 1.86%
2013-04-09 0 3.760 3.750 3.760 3.750 3.810 6,667,801 25,119,936 3.7673 3.220 3.211 3.220 3.211 3.262 7,786,909 3.2259 1.35%
2013-04-08 0 3.710 3.710 3.730 3.660 3.750 8,273,975 30,631,282 3.7021 3.177 3.177 3.194 3.134 3.211 9,662,659 3.1701 0.54%
2013-04-05 0 3.690 3.690 3.700 3.640 3.830 13,390,253 49,752,429 3.7156 3.160 3.160 3.168 3.117 3.280 15,637,641 3.1816 -3.15%
2013-04-03 0 3.810 3.810 3.820 3.800 3.950 13,826,356 52,944,284 3.8292 3.262 3.262 3.271 3.254 3.382 16,146,938 3.2789 -2.81%
2013-04-02 0 3.920 3.900 3.930 3.820 4.080 13,647,914 53,433,493 3.9151 3.357 3.340 3.365 3.271 3.494 15,938,547 3.3525 -2.24%
2013-03-28 0 4.010 4.000 4.020 3.970 4.050 8,080,481 32,301,013 3.9974 3.434 3.425 3.442 3.399 3.468 9,436,689 3.4229 -1.23%
2013-03-27 0 4.060 4.050 4.060 3.950 4.180 16,430,385 66,466,860 4.0454 3.477 3.468 3.477 3.382 3.579 19,188,021 3.4640 -2.87%
2013-03-26 0 4.180 4.180 4.190 4.100 4.210 11,335,939 47,140,522 4.1585 3.579 3.579 3.588 3.511 3.605 13,238,536 3.5609 0.97%
2013-03-25 0 4.140 4.140 4.150 4.080 4.150 4,678,000 19,236,710 4.1122 3.545 3.545 3.554 3.494 3.554 5,463,144 3.5212 1.97%
2013-03-22 0 4.060 4.070 4.080 4.050 4.150 8,511,296 34,752,818 4.0831 3.477 3.485 3.494 3.468 3.554 9,939,811 3.4963 -1.69%
2013-03-21 0 4.130 4.100 4.130 4.050 4.150 8,466,500 34,670,516 4.0950 3.536 3.511 3.536 3.468 3.554 9,887,497 3.5065 -0.24%
2013-03-20 0 4.140 4.130 4.150 4.010 4.150 14,432,005 58,822,428 4.0758 3.545 3.536 3.554 3.434 3.554 16,854,238 3.4901 1.47%
2013-03-19 0 4.080 4.070 4.080 4.060 4.140 12,892,825 52,603,047 4.0800 3.494 3.485 3.494 3.477 3.545 15,056,726 3.4937 -0.49%
2013-03-18 0 4.100 4.100 4.110 4.050 4.220 12,393,782 50,978,235 4.1132 3.511 3.511 3.519 3.468 3.614 14,473,924 3.5221 -2.84%
2013-03-15 0 4.220 4.220 4.250 4.160 4.400 84,803,866 358,507,297 4.2275 3.614 3.614 3.639 3.562 3.768 99,037,142 3.6199 -1.17%
2013-03-14 0 4.270 4.260 4.280 4.200 4.290 11,542,009 48,995,235 4.2449 3.656 3.648 3.665 3.596 3.673 13,479,192 3.6349 1.43%
2013-03-13 0 4.210 4.210 4.220 4.200 4.330 14,339,795 60,653,046 4.2297 3.605 3.605 3.614 3.596 3.708 16,746,552 3.6218 -2.09%
2013-03-12 0 4.300 4.290 4.320 4.280 4.410 9,575,855 41,346,755 4.3178 3.682 3.673 3.699 3.665 3.776 11,183,043 3.6973 -1.38%
2013-03-11 0 4.360 4.350 4.370 4.320 4.480 6,821,945 29,925,260 4.3866 3.733 3.725 3.742 3.699 3.836 7,966,924 3.7562 0.00%
2013-03-08 0 4.360 4.350 4.370 4.300 4.430 13,142,140 57,456,234 4.3719 3.733 3.725 3.742 3.682 3.793 15,347,885 3.7436 0.93%
2013-03-07 0 4.320 4.310 4.320 4.230 4.320 6,608,497 28,325,972 4.2863 3.699 3.691 3.699 3.622 3.699 7,717,651 3.6703 1.65%
2013-03-06 0 4.250 4.250 4.260 4.250 4.340 14,826,313 63,537,097 4.2854 3.639 3.639 3.648 3.639 3.716 17,314,726 3.6695 0.00%
2013-03-05 0 4.250 4.240 4.260 4.230 4.330 9,376,559 40,065,357 4.2729 3.639 3.631 3.648 3.622 3.708 10,950,298 3.6588 -0.70%
2013-03-04 0 4.280 4.270 4.290 4.230 4.410 8,898,500 38,068,155 4.2780 3.665 3.656 3.673 3.622 3.776 10,392,003 3.6632 -2.73%
2013-03-01 0 4.400 4.390 4.410 4.360 4.440 4,596,716 20,191,268 4.3925 3.768 3.759 3.776 3.733 3.802 5,368,218 3.7613 -0.23%
2013-02-28 0 4.410 4.380 4.420 4.310 4.420 13,196,519 57,932,007 4.3899 3.776 3.751 3.785 3.691 3.785 15,411,391 3.7590 4.01%
2013-02-27 0 4.240 4.230 4.240 4.190 4.380 13,481,217 57,582,674 4.2713 3.631 3.622 3.631 3.588 3.751 15,743,872 3.6575 -1.40%
2013-02-26 0 4.300 4.290 4.300 4.240 4.370 14,084,206 60,477,765 4.2940 3.682 3.673 3.682 3.631 3.742 16,448,065 3.6769 -0.92%
2013-02-25 0 4.340 4.350 4.360 4.330 4.540 18,472,768 80,781,903 4.3730 3.716 3.725 3.733 3.708 3.888 21,573,193 3.7446 -3.77%
2013-02-22 0 4.510 4.500 4.510 4.450 4.590 14,035,083 63,215,683 4.5041 3.862 3.853 3.862 3.810 3.930 16,390,697 3.8568 -1.74%
2013-02-21 0 4.590 4.560 4.600 4.540 4.700 15,159,800 69,493,123 4.5840 3.930 3.905 3.939 3.888 4.025 17,704,184 3.9252 -2.96%
2013-02-20 0 4.730 4.710 4.730 4.640 4.730 11,953,900 55,872,250 4.6740 4.050 4.033 4.050 3.973 4.050 13,960,214 4.0022 0.64%
2013-02-19 0 4.700 4.700 4.710 4.700 4.850 9,716,490 46,182,131 4.7530 4.025 4.025 4.033 4.025 4.153 11,347,282 4.0699 -3.29%
2013-02-18 0 4.860 4.840 4.850 4.720 4.880 14,267,749 68,698,555 4.8150 4.162 4.144 4.153 4.042 4.179 16,662,414 4.1230 2.32%
2013-02-15 0 4.750 4.740 4.750 4.600 4.750 13,316,991 62,425,063 4.6876 4.067 4.059 4.067 3.939 4.067 15,552,083 4.0139 3.26%
2013-02-14 0 4.600 4.590 4.600 4.590 4.710 7,038,269 32,483,950 4.6153 3.939 3.930 3.939 3.930 4.033 8,219,555 3.9520 -0.65%
2013-02-08 0 4.630 4.630 4.650 4.600 4.680 7,859,118 36,475,927 4.6412 3.965 3.965 3.982 3.939 4.007 9,178,173 3.9742 0.22%
2013-02-07 0 4.620 4.620 4.630 4.600 4.790 14,514,813 67,397,893 4.6434 3.956 3.956 3.965 3.939 4.102 16,950,944 3.9761 -2.53%
2013-02-06 0 4.740 4.740 4.750 4.680 4.760 9,059,955 42,798,753 4.7239 4.059 4.059 4.067 4.007 4.076 10,580,556 4.0450 1.50%
2013-02-05 0 4.670 4.660 4.680 4.650 4.780 11,963,265 56,220,645 4.6994 3.999 3.990 4.007 3.982 4.093 13,971,151 4.0241 -2.71%
2013-02-04 0 4.800 4.800 4.810 4.770 4.850 19,417,480 93,392,446 4.8097 4.110 4.110 4.119 4.084 4.153 22,676,463 4.1185 0.63%
2013-02-01 0 4.770 4.760 4.770 4.720 4.820 8,284,635 39,567,608 4.7760 4.084 4.076 4.084 4.042 4.127 9,675,108 4.0896 0.85%
2013-01-31 0 4.730 4.720 4.730 4.720 4.880 11,873,704 56,554,349 4.7630 4.050 4.042 4.050 4.042 4.179 13,866,558 4.0785 -2.07%
2013-01-30 0 4.830 4.820 4.830 4.800 4.920 11,092,385 53,759,831 4.8466 4.136 4.127 4.136 4.110 4.213 12,954,104 4.1500 -0.82%
2013-01-29 0 4.870 4.860 4.870 4.790 4.890 9,352,042 45,317,454 4.8457 4.170 4.162 4.170 4.102 4.187 10,921,666 4.1493 0.00%
2013-01-28 0 4.870 4.850 4.870 4.710 4.880 8,663,623 41,530,450 4.7937 4.170 4.153 4.170 4.033 4.179 10,117,705 4.1047 3.18%
2013-01-25 0 4.720 4.710 4.730 4.700 4.890 16,119,925 76,631,906 4.7539 4.042 4.033 4.050 4.025 4.187 18,825,454 4.0707 -3.48%
2013-01-24 0 4.890 4.880 4.890 4.860 5.000 16,209,060 79,565,250 4.9087 4.187 4.179 4.187 4.162 4.281 18,929,549 4.2032 -2.00%
2013-01-23 0 4.990 4.970 4.990 4.850 5.110 25,284,704 125,697,685 4.9713 4.273 4.256 4.273 4.153 4.376 29,528,428 4.2568 -2.35%
2013-01-22 0 5.110 5.110 5.120 5.060 5.140 15,739,381 80,192,308 5.0950 4.376 4.376 4.384 4.333 4.401 18,381,041 4.3628 -0.20%
2013-01-21 0 5.120 5.110 5.120 5.020 5.160 20,584,010 104,872,881 5.0949 4.384 4.376 4.384 4.299 4.418 24,038,781 4.3627 0.99%
2013-01-18 0 5.070 5.050 5.070 4.920 5.100 53,971,937 270,901,433 5.0193 4.341 4.324 4.341 4.213 4.367 63,030,457 4.2979 3.26%
2013-01-17 0 4.910 4.900 4.910 4.790 4.950 26,485,990 129,059,286 4.8727 4.204 4.196 4.204 4.102 4.239 30,931,335 4.1724 1.45%
2013-01-16 0 4.840 4.830 4.840 4.800 4.850 23,231,662 112,080,400 4.8245 4.144 4.136 4.144 4.110 4.153 27,130,808 4.1311 -0.21%
2013-01-15 0 4.850 4.840 4.850 4.710 4.880 28,734,375 138,604,558 4.8236 4.153 4.144 4.153 4.033 4.179 33,557,083 4.1304 2.54%
2013-01-14 0 4.730 4.710 4.730 4.680 4.780 12,013,966 56,831,248 4.7304 4.050 4.033 4.050 4.007 4.093 14,030,361 4.0506 0.21%
2013-01-11 0 4.720 4.710 4.730 4.680 4.920 21,709,994 103,660,138 4.7748 4.042 4.033 4.050 4.007 4.213 25,353,747 4.0886 -2.28%
2013-01-10 0 4.830 4.830 4.840 4.650 4.870 28,937,290 138,759,752 4.7952 4.136 4.136 4.144 3.982 4.170 33,794,055 4.1060 4.32%
2013-01-09 0 4.630 4.630 4.640 4.600 4.720 14,681,623 68,348,114 4.6554 3.965 3.965 3.973 3.939 4.042 17,145,751 3.9863 -0.64%
2013-01-08 0 4.660 4.640 4.660 4.640 4.750 14,961,248 70,005,664 4.6791 3.990 3.973 3.990 3.973 4.067 17,472,308 4.0067 -1.69%
2013-01-07 0 4.740 4.750 4.760 4.650 4.760 17,100,963 80,884,121 4.7298 4.059 4.067 4.076 3.982 4.076 19,971,147 4.0500 2.38%
2013-01-04 0 4.630 4.630 4.640 4.510 4.670 22,746,709 104,556,554 4.5966 3.965 3.965 3.973 3.862 3.999 26,564,462 3.9360 0.22%
2013-01-03 0 4.620 4.610 4.620 4.440 4.680 32,935,020 151,405,079 4.5971 3.956 3.947 3.956 3.802 4.007 38,462,754 3.9364 3.36%
2013-01-02 0 4.470 4.470 4.480 4.380 4.510 19,104,204 85,003,280 4.4495 3.828 3.828 3.836 3.751 3.862 22,310,607 3.8100 3.00%
2012-12-31 0 4.340 4.340 4.350 4.310 4.380 6,253,257 27,162,071 4.3437 3.716 3.716 3.725 3.691 3.751 7,302,789 3.7194 -1.14%
2012-12-28 0 4.390 4.370 4.390 4.370 4.410 9,981,545 43,818,657 4.3900 3.759 3.742 3.759 3.742 3.776 11,656,823 3.7591 0.00%
2012-12-27 0 4.390 4.380 4.400 4.370 4.460 16,533,194 72,865,290 4.4072 3.759 3.751 3.768 3.742 3.819 19,308,085 3.7738 -2.01%
2012-12-24 0 4.480 4.470 4.480 4.420 4.530 6,160,485 27,585,139 4.4778 3.836 3.828 3.836 3.785 3.879 7,194,446 3.8342 1.13%
2012-12-21 0 4.430 4.400 4.410 4.340 4.500 16,137,884 71,251,030 4.4151 3.793 3.768 3.776 3.716 3.853 18,846,427 3.7806 0.68%
2012-12-20 0 4.400 4.390 4.400 4.350 4.420 10,594,240 46,414,593 4.3811 3.768 3.759 3.768 3.725 3.785 12,372,352 3.7515 -0.23%
2012-12-19 0 4.410 4.400 4.410 4.250 4.410 13,710,300 59,832,622 4.3641 3.776 3.768 3.776 3.639 3.776 16,011,404 3.7369 2.56%
2012-12-18 0 4.300 4.300 4.310 4.270 4.410 10,578,910 45,692,266 4.3192 3.682 3.682 3.691 3.656 3.776 12,354,449 3.6984 -1.60%
2012-12-17 0 4.370 4.350 4.370 4.320 4.430 12,683,970 55,500,657 4.3757 3.742 3.725 3.742 3.699 3.793 14,812,817 3.7468 0.69%
2012-12-14 0 4.340 4.340 4.350 4.200 4.380 18,765,934 81,284,602 4.3315 3.716 3.716 3.725 3.596 3.751 21,915,563 3.7090 2.36%
2012-12-13 0 4.240 4.230 4.250 4.210 4.280 11,906,381 50,593,043 4.2492 3.631 3.622 3.639 3.605 3.665 13,904,719 3.6386 -0.93%
2012-12-12 0 4.280 4.280 4.290 4.130 4.290 36,147,300 153,048,722 4.2340 3.665 3.665 3.673 3.536 3.673 42,214,176 3.6255 2.88%
2012-12-11 0 4.160 4.160 4.170 3.990 4.180 50,579,098 207,679,334 4.1060 3.562 3.562 3.571 3.417 3.579 59,068,172 3.5159 4.26%
2012-12-10 0 3.990 3.980 3.990 3.960 4.010 23,407,000 93,234,710 3.9832 3.417 3.408 3.417 3.391 3.434 27,335,574 3.4107 0.50%
2012-12-07 0 3.970 3.980 3.990 3.960 4.080 32,129,200 127,908,920 3.9811 3.399 3.408 3.417 3.391 3.494 37,521,687 3.4089 -1.73%
2012-12-06 0 4.040 4.040 4.050 4.040 4.150 18,670,000 75,883,820 4.0645 3.459 3.459 3.468 3.459 3.554 21,803,528 3.4803 -1.94%
2012-12-05 0 4.120 4.120 4.130 4.080 4.150 20,260,395 83,363,168 4.1146 3.528 3.528 3.536 3.494 3.554 23,660,851 3.5233 -0.48%
2012-12-04 0 4.140 4.140 4.150 4.080 4.200 11,283,400 46,488,263 4.1201 3.545 3.545 3.554 3.494 3.596 13,177,179 3.5279 -0.96%
2012-12-03 0 4.180 4.170 4.190 4.170 4.320 9,760,134 41,358,288 4.2375 3.579 3.571 3.588 3.571 3.699 11,398,251 3.6285 -4.78%
2012-11-30 0 4.390 4.400 4.450 4.100 4.490 11,559,576 48,836,865 4.2248 3.759 3.768 3.810 3.511 3.845 13,499,707 3.6176 6.81%
2012-11-29 0 4.110 4.110 4.120 4.100 4.170 7,334,000 30,202,888 4.1182 3.519 3.519 3.528 3.511 3.571 8,564,921 3.5263 0.00%
2012-11-28 0 4.110 4.100 4.110 4.090 4.240 8,404,930 34,784,759 4.1386 3.519 3.511 3.519 3.502 3.631 9,815,593 3.5438 -2.38%
2012-11-27 0 4.210 4.210 4.230 4.200 4.300 6,541,600 27,672,540 4.2302 3.605 3.605 3.622 3.596 3.682 7,639,526 3.6223 -1.41%
2012-11-26 0 4.270 4.270 4.280 4.230 4.350 9,320,821 39,896,283 4.2803 3.656 3.656 3.665 3.622 3.725 10,885,205 3.6652 0.43%
2012-11-23 0 4.510 4.480 4.510 4.410 4.570 14,972,996 67,404,210 4.5017 3.641 3.616 3.641 3.560 3.689 18,549,046 3.6338 2.50%
2012-11-22 0 4.400 4.390 4.410 4.380 4.450 4,539,754 20,036,862 4.4136 3.552 3.544 3.560 3.536 3.592 5,623,999 3.5627 0.23%
2012-11-21 0 4.390 4.380 4.390 4.300 4.490 10,325,141 45,176,670 4.3754 3.544 3.536 3.544 3.471 3.624 12,791,129 3.5319 -1.13%
2012-11-20 0 4.440 4.440 4.450 4.440 4.520 3,596,300 16,100,693 4.4770 3.584 3.584 3.592 3.584 3.649 4,455,216 3.6139 -0.22%
2012-11-19 0 4.450 4.450 4.460 4.370 4.470 3,531,459 15,647,581 4.4309 3.592 3.592 3.600 3.528 3.608 4,374,889 3.5767 0.91%
2012-11-16 0 4.410 4.410 4.420 4.320 4.430 4,033,730 17,746,537 4.3995 3.560 3.560 3.568 3.487 3.576 4,997,119 3.5514 1.15%
2012-11-15 0 4.360 4.340 4.350 4.310 4.430 7,542,739 32,944,894 4.3678 3.519 3.503 3.511 3.479 3.576 9,344,196 3.5257 -1.13%
2012-11-14 0 4.410 4.390 4.400 4.290 4.490 11,985,600 52,442,370 4.3754 3.560 3.544 3.552 3.463 3.624 14,848,161 3.5319 -1.56%
2012-11-13 0 4.480 4.470 4.480 4.460 4.580 6,968,354 31,352,116 4.4992 3.616 3.608 3.616 3.600 3.697 8,632,629 3.6318 -0.67%
2012-11-12 0 4.510 4.500 4.520 4.490 4.670 8,389,613 38,180,545 4.5509 3.641 3.632 3.649 3.624 3.770 10,393,332 3.6736 -2.59%
2012-11-09 0 4.630 4.620 4.640 4.580 4.650 8,097,998 37,323,180 4.6089 3.737 3.729 3.745 3.697 3.754 10,032,070 3.7204 0.43%
2012-11-08 0 4.610 4.590 4.620 4.580 4.740 13,120,221 60,797,960 4.6339 3.721 3.705 3.729 3.697 3.826 16,253,767 3.7405 -0.86%
2012-11-07 0 4.650 4.640 4.660 4.580 4.670 17,122,001 79,216,034 4.6266 3.754 3.745 3.762 3.697 3.770 21,211,305 3.7346 0.00%
2012-11-06 0 4.650 4.630 4.650 4.480 4.650 44,420,575 202,123,062 4.5502 3.754 3.737 3.754 3.616 3.754 55,029,688 3.6730 -5.87%
2012-11-05 0 4.940 4.930 4.940 4.880 4.980 5,521,281 27,211,819 4.9285 3.988 3.980 3.988 3.939 4.020 6,839,947 3.9784 1.02%
2012-11-02 0 4.890 4.890 4.910 4.820 5.000 10,578,019 51,848,753 4.9016 3.947 3.947 3.963 3.891 4.036 13,104,402 3.9566 -1.01%
2012-11-01 0 4.940 4.930 4.960 4.820 4.960 4,712,863 23,228,734 4.9288 3.988 3.980 4.004 3.891 4.004 5,838,452 3.9786 1.86%
2012-10-31 0 4.850 4.840 4.870 4.760 4.870 3,504,438 16,928,395 4.8306 3.915 3.907 3.931 3.842 3.931 4,341,415 3.8993 1.04%
2012-10-30 0 4.800 4.800 4.810 4.710 4.810 3,499,000 16,661,060 4.7617 3.875 3.875 3.883 3.802 3.883 4,334,678 3.8437 -0.41%
2012-10-29 0 4.820 4.810 4.830 4.680 4.890 3,298,427 15,855,282 4.8069 3.891 3.883 3.899 3.778 3.947 4,086,201 3.8802 1.47%
2012-10-26 0 4.750 4.730 4.770 4.690 4.900 4,743,990 22,647,869 4.7740 3.834 3.818 3.850 3.786 3.955 5,877,013 3.8536 -1.86%
2012-10-25 0 4.840 4.820 4.860 4.800 4.980 11,407,061 55,626,886 4.8765 3.907 3.891 3.923 3.875 4.020 14,131,447 3.9364 -2.62%
2012-10-24 0 4.970 4.950 4.970 4.910 5.050 7,826,245 39,044,513 4.9889 4.012 3.996 4.012 3.963 4.076 9,695,413 4.0271 0.00%
2012-10-22 0 4.970 4.960 4.970 4.870 4.980 6,923,154 34,102,220 4.9258 4.012 4.004 4.012 3.931 4.020 8,576,634 3.9762 0.20%
2012-10-19 0 4.960 4.940 4.950 4.950 5.000 7,547,568 37,525,648 4.9719 4.004 3.988 3.996 3.996 4.036 9,350,179 4.0134 0.00%
2012-10-18 0 4.960 4.940 4.960 4.890 5.010 9,549,000 47,371,660 4.9609 4.004 3.988 4.004 3.947 4.044 11,829,619 4.0045 1.43%
2012-10-17 0 4.890 4.880 4.900 4.870 4.930 8,645,333 42,355,781 4.8993 3.947 3.939 3.955 3.931 3.980 10,710,127 3.9547 0.62%
2012-10-16 0 4.860 4.830 4.850 4.720 4.860 10,477,559 50,462,172 4.8162 3.923 3.899 3.915 3.810 3.923 12,979,949 3.8877 2.75%
2012-10-15 0 4.730 4.730 4.740 4.650 4.800 11,511,500 54,340,507 4.7205 3.818 3.818 3.826 3.754 3.875 14,260,830 3.8105 -1.05%
2012-10-12 0 4.780 4.780 4.790 4.540 4.900 33,593,593 160,091,456 4.7655 3.858 3.858 3.867 3.665 3.955 41,616,862 3.8468 7.90%
2012-10-11 0 4.430 4.430 4.440 4.360 4.450 7,542,060 33,252,454 4.4089 3.576 3.576 3.584 3.519 3.592 9,343,355 3.5589 1.84%
2012-10-10 0 4.350 4.350 4.360 4.330 4.450 5,636,200 24,684,331 4.3796 3.511 3.511 3.519 3.495 3.592 6,982,312 3.5353 0.00%
2012-10-09 0 4.350 4.340 4.350 4.340 4.500 7,983,606 35,267,913 4.4175 3.511 3.503 3.511 3.503 3.632 9,890,357 3.5659 0.00%
2012-10-08 0 4.350 4.350 4.360 4.350 4.540 4,841,600 21,325,494 4.4046 3.511 3.511 3.519 3.511 3.665 5,997,935 3.5555 -3.55%
2012-10-05 0 4.510 4.510 4.530 4.420 4.570 6,176,211 27,982,661 4.5307 3.641 3.641 3.657 3.568 3.689 7,651,296 3.6572 1.12%
2012-10-04 0 4.460 4.420 4.460 4.320 4.460 5,374,683 23,802,286 4.4286 3.600 3.568 3.600 3.487 3.600 6,658,336 3.5748 2.53%
2012-10-03 0 4.350 4.340 4.380 4.300 4.460 9,254,000 40,425,124 4.3684 3.511 3.503 3.536 3.471 3.600 11,464,164 3.5262 -0.91%
2012-09-28 0 4.390 4.390 4.400 4.250 4.420 11,915,552 52,138,399 4.3757 3.544 3.544 3.552 3.431 3.568 14,761,383 3.5321 3.29%
2012-09-27 0 4.250 4.240 4.260 4.150 4.280 7,645,356 32,380,496 4.2353 3.431 3.423 3.439 3.350 3.455 9,471,322 3.4188 1.43%
2012-09-26 0 4.190 4.180 4.190 4.180 4.240 6,789,633 28,500,146 4.1976 3.382 3.374 3.382 3.374 3.423 8,411,224 3.3883 -2.56%
2012-09-25 0 4.300 4.280 4.290 4.250 4.340 8,888,836 38,084,568 4.2845 3.471 3.455 3.463 3.431 3.503 11,011,786 3.4585 -0.69%
2012-09-24 0 4.330 4.320 4.330 4.160 4.360 9,740,232 41,967,197 4.3086 3.495 3.487 3.495 3.358 3.519 12,066,524 3.4780 3.34%
2012-09-21 0 4.190 4.230 4.240 4.040 4.250 15,544,107 64,585,446 4.1550 3.382 3.415 3.423 3.261 3.431 19,256,558 3.3539 3.46%
2012-09-20 0 4.050 4.040 4.050 4.040 4.210 6,388,478 26,216,914 4.1038 3.269 3.261 3.269 3.261 3.398 7,914,259 3.3126 -3.80%
2012-09-19 0 4.210 4.200 4.230 4.130 4.230 6,128,912 25,704,353 4.1940 3.398 3.390 3.415 3.334 3.415 7,592,700 3.3854 1.20%
2012-09-18 0 4.160 4.150 4.160 4.110 4.200 6,457,017 26,860,855 4.1599 3.358 3.350 3.358 3.318 3.390 7,999,168 3.3580 -0.72%
2012-09-17 0 4.190 4.190 4.210 4.190 4.380 10,827,403 46,266,552 4.2731 3.382 3.382 3.398 3.382 3.536 13,413,348 3.4493 -2.56%
2012-09-14 0 4.300 4.280 4.300 4.030 4.310 26,335,000 110,363,303 4.1907 3.471 3.455 3.471 3.253 3.479 32,624,675 3.3828 8.04%
2012-09-13 0 3.980 3.970 3.980 3.890 3.980 5,835,031 23,043,463 3.9492 3.213 3.205 3.213 3.140 3.213 7,228,631 3.1878 2.60%
2012-09-12 0 3.910 3.900 3.910 3.890 3.950 5,914,731 23,146,390 3.9133 3.131 3.123 3.131 3.115 3.163 7,385,924 3.1339 -0.26%
2012-09-11 0 3.920 3.920 3.930 3.890 3.960 3,869,115 15,156,909 3.9174 3.139 3.139 3.147 3.115 3.171 4,831,495 3.1371 -1.01%
2012-09-10 0 3.960 3.950 3.960 3.900 3.970 5,690,681 22,401,767 3.9366 3.171 3.163 3.171 3.123 3.179 7,106,146 3.1524 1.28%
2012-09-07 0 3.910 3.900 3.910 3.860 3.910 7,126,938 27,786,100 3.8987 3.131 3.123 3.131 3.091 3.131 8,899,648 3.1222 2.36%
2012-09-06 0 3.820 3.790 3.810 3.750 3.830 5,267,578 19,963,152 3.7898 3.059 3.035 3.051 3.003 3.067 6,577,803 3.0349 1.87%
2012-09-05 0 3.750 3.740 3.750 3.730 3.870 7,724,368 29,064,997 3.7628 3.003 2.995 3.003 2.987 3.099 9,645,679 3.0133 -2.09%
2012-09-04 0 3.830 3.820 3.830 3.820 3.920 3,219,220 12,427,727 3.8605 3.067 3.059 3.067 3.059 3.139 4,019,949 3.0915 -1.29%
2012-09-03 0 3.880 3.880 3.890 3.840 3.910 4,441,875 17,263,715 3.8866 3.107 3.107 3.115 3.075 3.131 5,546,719 3.1124 1.04%
2012-08-31 0 3.840 3.820 3.840 3.800 3.980 9,231,235 35,583,409 3.8547 3.075 3.059 3.075 3.043 3.187 11,527,355 3.0869 -1.79%
2012-08-30 0 3.910 3.920 3.930 3.770 4.000 17,372,992 68,088,590 3.9192 3.131 3.139 3.147 3.019 3.203 21,694,242 3.1386 3.17%
2012-08-29 0 3.790 3.780 3.790 3.700 3.810 6,355,975 23,912,764 3.7622 3.035 3.027 3.035 2.963 3.051 7,936,921 3.0129 1.88%
2012-08-28 0 3.720 3.710 3.720 3.700 3.790 4,978,722 18,596,063 3.7351 2.979 2.971 2.979 2.963 3.035 6,217,098 2.9911 -0.80%
2012-08-27 0 3.750 3.740 3.750 3.730 3.830 5,375,000 20,173,679 3.7532 3.003 2.995 3.003 2.987 3.067 6,711,944 3.0056 -1.32%
2012-08-24 0 3.800 3.800 3.810 3.780 3.850 4,228,181 16,131,761 3.8153 3.043 3.043 3.051 3.027 3.083 5,279,872 3.0553 -1.04%
2012-08-23 0 3.840 3.830 3.840 3.740 3.840 6,266,297 23,866,326 3.8087 3.075 3.067 3.075 2.995 3.075 7,824,937 3.0500 2.67%
2012-08-22 0 3.740 3.740 3.750 3.740 3.820 10,081,314 37,904,523 3.7599 2.995 2.995 3.003 2.995 3.059 12,588,877 3.0110 -2.35%
2012-08-21 0 3.830 3.820 3.830 3.810 3.860 7,628,470 29,218,567 3.8302 3.067 3.059 3.067 3.051 3.091 9,525,928 3.0673 0.26%
2012-08-20 0 3.820 3.810 3.820 3.790 3.890 6,706,009 25,650,143 3.8249 3.059 3.051 3.059 3.035 3.115 8,374,020 3.0631 -1.04%
2012-08-17 0 3.860 3.860 3.870 3.810 3.870 6,610,654 25,386,985 3.8403 3.091 3.091 3.099 3.051 3.099 8,254,947 3.0754 1.58%
2012-08-16 0 3.800 3.800 3.810 3.800 3.850 8,047,976 30,706,210 3.8154 3.043 3.043 3.051 3.043 3.083 10,049,779 3.0554 -0.26%
2012-08-15 0 3.810 3.810 3.820 3.740 4.020 22,601,202 87,151,434 3.8561 3.051 3.051 3.059 2.995 3.219 28,222,884 3.0880 -5.93%
2012-08-14 0 4.050 4.050 4.060 3.970 4.100 9,976,491 40,154,286 4.0249 3.243 3.243 3.251 3.179 3.283 12,457,981 3.2232 -0.98%
2012-08-13 0 4.090 4.080 4.090 4.080 4.200 5,063,031 20,935,103 4.1349 3.275 3.267 3.275 3.267 3.363 6,322,378 3.3113 -2.15%
2012-08-10 0 4.180 4.160 4.200 4.130 4.280 8,936,000 37,621,970 4.2102 3.347 3.331 3.363 3.307 3.427 11,158,685 3.3715 -1.42%
2012-08-09 0 4.240 4.240 4.250 4.170 4.260 12,562,810 53,170,574 4.2324 3.395 3.395 3.403 3.339 3.411 15,687,605 3.3893 0.95%
2012-08-08 0 4.200 4.190 4.200 4.080 4.210 19,915,900 82,810,980 4.1580 3.363 3.355 3.363 3.267 3.371 24,869,657 3.3298 3.45%
2012-08-07 0 4.060 4.050 4.070 3.950 4.100 10,300,565 41,655,332 4.0440 3.251 3.243 3.259 3.163 3.283 12,862,663 3.2385 2.27%
2012-08-06 0 3.970 3.970 3.980 3.940 4.000 4,785,000 19,009,369 3.9727 3.179 3.179 3.187 3.155 3.203 5,975,191 3.1814 1.02%
2012-08-03 0 3.930 3.930 3.940 3.860 3.960 7,744,737 30,273,688 3.9089 3.147 3.147 3.155 3.091 3.171 9,671,115 3.1303 0.26%
2012-08-02 0 3.920 3.920 3.940 3.840 3.970 11,137,300 43,588,876 3.9138 3.139 3.139 3.155 3.075 3.179 13,907,523 3.1342 1.82%
2012-08-01 0 3.850 3.850 3.860 3.810 3.900 12,535,328 48,367,237 3.8585 3.083 3.083 3.091 3.051 3.123 15,653,287 3.0899 -0.26%
2012-07-31 0 3.860 3.850 3.860 3.740 3.880 12,520,190 48,027,461 3.8360 3.091 3.083 3.091 2.995 3.107 15,634,384 3.0719 2.93%
2012-07-30 0 3.750 3.740 3.750 3.730 3.780 5,328,195 20,033,485 3.7599 3.003 2.995 3.003 2.987 3.027 6,653,497 3.0110 0.27%
2012-07-27 0 3.740 3.740 3.750 3.730 3.780 5,322,067 19,934,595 3.7456 2.995 2.995 3.003 2.987 3.027 6,645,845 2.9996 0.81%
2012-07-26 0 3.710 3.710 3.720 3.690 3.750 3,210,336 11,942,766 3.7201 2.971 2.971 2.979 2.955 3.003 4,008,855 2.9791 0.27%
2012-07-25 0 3.700 3.690 3.700 3.680 3.830 9,101,285 33,928,603 3.7279 2.963 2.955 2.963 2.947 3.067 11,365,082 2.9853 -3.39%
2012-07-24 0 3.830 3.820 3.830 3.820 3.960 3,636,427 14,026,617 3.8573 3.067 3.059 3.067 3.059 3.171 4,540,929 3.0889 -1.03%
2012-07-23 0 3.870 3.870 3.890 3.850 3.980 6,106,426 23,785,933 3.8952 3.099 3.099 3.115 3.083 3.187 7,625,300 3.1193 -3.49%
2012-07-20 0 4.010 4.020 4.030 3.870 4.040 15,420,000 61,771,717 4.0059 3.211 3.219 3.227 3.099 3.235 19,255,475 3.2080 2.82%
2012-07-19 0 3.900 3.900 3.910 3.820 3.970 7,824,634 30,601,884 3.9110 3.123 3.123 3.131 3.059 3.179 9,770,885 3.1319 2.90%
2012-07-18 0 3.790 3.780 3.800 3.760 3.860 8,289,446 31,576,329 3.8092 3.035 3.027 3.043 3.011 3.091 10,351,311 3.0505 -0.79%
2012-07-17 0 3.820 3.810 3.820 3.800 3.960 8,685,228 33,344,026 3.8392 3.059 3.051 3.059 3.043 3.171 10,845,537 3.0744 -2.05%
2012-07-16 0 3.900 3.880 3.900 3.880 4.050 7,393,577 29,019,127 3.9249 3.123 3.107 3.123 3.107 3.243 9,232,609 3.1431 -2.74%
2012-07-13 0 4.010 4.000 4.020 4.000 4.050 5,430,514 21,875,266 4.0282 3.211 3.203 3.219 3.203 3.243 6,781,266 3.2258 -0.25%
2012-07-12 0 4.020 4.020 4.030 4.000 4.100 7,424,000 29,904,780 4.0281 3.219 3.219 3.227 3.203 3.283 9,270,599 3.2258 -2.19%
2012-07-11 0 4.110 4.100 4.110 4.070 4.230 12,954,443 53,403,903 4.1224 3.291 3.283 3.291 3.259 3.387 16,176,650 3.3013 -2.61%
2012-07-10 0 4.220 4.210 4.220 4.070 4.240 15,186,041 63,301,994 4.1684 3.379 3.371 3.379 3.259 3.395 18,963,322 3.3381 4.46%
2012-07-09 0 4.040 4.030 4.040 3.970 4.150 10,887,500 43,878,335 4.0302 3.235 3.227 3.235 3.179 3.323 13,595,589 3.2274 -2.42%
2012-07-06 0 4.140 4.130 4.140 4.110 4.180 7,048,477 29,216,094 4.1450 3.315 3.307 3.315 3.291 3.347 8,801,671 3.3194 0.24%
2012-07-05 0 4.130 4.130 4.160 4.120 4.180 8,465,903 35,127,032 4.1492 3.307 3.307 3.331 3.299 3.347 10,571,659 3.3228 -0.48%
2012-07-04 0 4.150 4.130 4.160 4.120 4.250 10,900,000 45,279,152 4.1541 3.323 3.307 3.331 3.299 3.403 13,611,198 3.3266 -1.19%
2012-07-03 0 4.200 4.190 4.200 4.140 4.330 12,365,493 52,219,521 4.2230 3.363 3.355 3.363 3.315 3.468 15,441,209 3.3818 -0.71%
2012-06-29 0 4.230 4.210 4.220 4.140 4.400 16,758,092 70,750,001 4.2218 3.387 3.371 3.379 3.315 3.524 20,926,395 3.3809 -4.94%
2012-06-28 0 4.450 4.430 4.460 4.420 4.680 6,394,767 28,714,374 4.4903 3.564 3.548 3.572 3.540 3.748 7,985,361 3.5959 -3.26%
2012-06-27 0 4.600 4.590 4.600 4.570 4.700 6,650,600 30,763,652 4.6257 3.684 3.676 3.684 3.660 3.764 8,304,829 3.7043 -1.08%
2012-06-26 0 4.650 4.640 4.650 4.600 4.700 6,798,301 31,465,724 4.6285 3.724 3.716 3.724 3.684 3.764 8,489,268 3.7065 -1.06%
2012-06-25 0 4.700 4.690 4.700 4.690 4.810 5,641,526 26,804,877 4.7514 3.764 3.756 3.764 3.756 3.852 7,044,764 3.8049 -1.26%
2012-06-22 0 4.760 4.760 4.790 4.720 4.840 4,180,778 19,893,316 4.7583 3.812 3.812 3.836 3.780 3.876 5,220,679 3.8105 -1.24%
2012-06-21 0 4.820 4.820 4.830 4.820 4.990 8,212,925 39,924,456 4.8612 3.860 3.860 3.868 3.860 3.996 10,255,757 3.8929 -3.21%
2012-06-20 0 4.980 4.970 4.980 4.940 5.000 7,069,256 35,124,767 4.9687 3.988 3.980 3.988 3.956 4.004 8,827,619 3.9790 0.61%
2012-06-19 0 4.950 4.940 4.960 4.920 5.000 6,700,196 33,220,843 4.9582 3.964 3.956 3.972 3.940 4.004 8,366,761 3.9706 -0.80%
2012-06-18 0 4.990 4.970 4.990 4.960 5.050 8,830,000 44,104,115 4.9948 3.996 3.980 3.996 3.972 4.044 11,026,319 3.9999 1.42%
2012-06-15 0 4.920 4.920 4.950 4.890 4.980 6,045,597 29,802,323 4.9296 3.940 3.940 3.964 3.916 3.988 7,549,341 3.9477 0.61%
2012-06-14 0 4.890 4.870 4.880 4.880 5.130 13,314,272 66,464,411 4.9920 3.916 3.900 3.908 3.908 4.108 16,625,981 3.9976 -4.31%
2012-06-13 0 5.110 5.100 5.120 5.080 5.280 9,405,726 48,319,804 5.1373 4.092 4.084 4.100 4.068 4.228 11,745,248 4.1140 -2.52%
2012-06-12 0 5.280 5.260 5.280 5.260 5.310 3,130,451 16,538,565 5.2831 4.198 4.182 4.198 4.182 4.222 3,937,437 4.2003 -0.56%
2012-06-11 0 5.310 5.300 5.320 5.260 5.350 2,642,194 14,024,158 5.3078 4.222 4.214 4.230 4.182 4.254 3,323,315 4.2199 1.53%
2012-06-08 0 5.230 5.200 5.230 5.190 5.300 3,637,000 19,036,200 5.2340 4.158 4.134 4.158 4.126 4.214 4,574,568 4.1613 -0.38%
2012-06-07 0 5.250 5.240 5.270 5.220 5.500 6,120,836 32,638,829 5.3324 4.174 4.166 4.190 4.150 4.373 7,698,702 4.2395 -0.76%
2012-06-06 0 5.290 5.280 5.290 5.260 5.440 3,748,276 20,068,955 5.3542 4.206 4.198 4.206 4.182 4.325 4,714,529 4.2568 -0.56%
2012-06-05 0 5.320 5.320 5.340 5.270 5.380 5,164,222 27,516,437 5.3283 4.230 4.230 4.246 4.190 4.277 6,495,486 4.2362 1.72%
2012-06-04 0 5.230 5.230 5.240 5.210 5.370 3,235,770 17,019,684 5.2599 4.158 4.158 4.166 4.142 4.269 4,069,906 4.1818 -4.39%
2012-06-01 0 5.470 5.450 5.490 5.440 5.600 2,562,031 14,097,398 5.5024 4.349 4.333 4.365 4.325 4.452 3,222,487 4.3747 -2.15%
2012-05-31 0 5.590 5.600 5.610 5.330 5.610 8,328,651 45,911,361 5.5125 4.444 4.452 4.460 4.238 4.460 10,475,661 4.3827 3.14%
2012-05-30 0 5.420 5.410 5.420 5.260 5.480 4,398,898 23,681,042 5.3834 4.309 4.301 4.309 4.182 4.357 5,532,872 4.2801 0.74%
2012-05-29 0 5.380 5.390 5.400 5.150 5.410 3,486,000 18,564,613 5.3255 4.277 4.285 4.293 4.094 4.301 4,384,642 4.2340 3.46%
2012-05-28 0 5.200 5.200 5.210 5.140 5.230 3,977,000 20,594,575 5.1784 4.134 4.134 4.142 4.087 4.158 5,002,215 4.1171 0.39%
2012-05-25 0 5.180 5.160 5.170 5.120 5.220 1,579,000 8,155,961 5.1653 4.118 4.102 4.110 4.071 4.150 1,986,044 4.1066 0.00%
2012-05-24 0 5.180 5.160 5.180 5.100 5.200 1,996,232 10,291,903 5.1557 4.118 4.102 4.118 4.055 4.134 2,510,833 4.0990 0.78%
2012-05-23 0 5.140 5.140 5.150 5.090 5.190 2,311,274 11,859,643 5.1312 4.087 4.087 4.094 4.047 4.126 2,907,088 4.0796 -0.96%
2012-05-22 0 5.190 5.180 5.190 5.130 5.240 6,412,801 33,281,175 5.1898 4.126 4.118 4.126 4.079 4.166 8,065,931 4.1261 0.39%
2012-05-21 0 5.170 5.150 5.180 5.120 5.180 2,575,456 13,259,038 5.1482 4.110 4.094 4.118 4.071 4.118 3,239,373 4.0931 -0.19%
2012-05-18 0 5.180 5.180 5.190 5.050 5.230 6,061,580 31,140,862 5.1374 4.118 4.118 4.126 4.015 4.158 7,624,171 4.0845 -1.71%
2012-05-17 0 5.270 5.250 5.270 5.160 5.350 2,907,955 15,256,859 5.2466 4.190 4.174 4.190 4.102 4.254 3,657,585 4.1713 1.54%
2012-05-16 0 5.190 5.180 5.190 5.150 5.230 5,730,563 29,672,763 5.1780 4.126 4.118 4.126 4.094 4.158 7,207,822 4.1167 -1.89%
2012-05-15 0 5.290 5.290 5.300 5.130 5.300 5,235,949 27,329,605 5.2196 4.206 4.206 4.214 4.079 4.214 6,585,703 4.1498 0.57%
2012-05-14 0 5.260 5.230 5.260 5.200 5.370 3,292,286 17,375,977 5.2778 4.182 4.158 4.182 4.134 4.269 4,140,991 4.1961 -0.19%
2012-05-11 0 5.270 5.270 5.300 5.240 5.360 6,970,597 36,858,770 5.2877 4.190 4.190 4.214 4.166 4.261 8,767,519 4.2040 -1.68%
2012-05-10 0 5.360 5.340 5.360 5.320 5.440 5,109,642 27,381,167 5.3587 4.261 4.246 4.261 4.230 4.325 6,426,836 4.2604 -0.92%
2012-05-09 0 5.410 5.410 5.420 5.310 5.420 8,169,879 43,755,995 5.3558 4.301 4.301 4.309 4.222 4.309 10,275,960 4.2581 -0.55%
2012-05-08 0 5.440 5.440 5.450 5.440 5.600 4,286,650 23,470,479 5.4752 4.325 4.325 4.333 4.325 4.452 5,391,688 4.3531 -1.63%
2012-05-07 0 5.530 5.510 5.530 5.480 5.690 8,340,341 46,297,348 5.5510 4.397 4.381 4.397 4.357 4.524 10,490,364 4.4133 -3.83%
2012-05-04 0 5.750 5.740 5.750 5.650 5.790 4,201,520 24,048,184 5.7237 4.572 4.564 4.572 4.492 4.603 5,284,613 4.5506 0.17%
2012-05-03 0 5.740 5.740 5.750 5.650 5.800 7,148,704 41,077,961 5.7462 4.564 4.564 4.572 4.492 4.611 8,991,540 4.5685 -0.35%
2012-05-02 0 5.760 5.740 5.760 5.720 5.780 4,999,115 28,760,224 5.7531 4.579 4.564 4.579 4.548 4.595 6,287,817 4.5740 0.70%
2012-04-30 0 5.720 5.710 5.720 5.670 5.720 3,505,643 19,993,071 5.7031 4.548 4.540 4.548 4.508 4.548 4,409,349 4.5342 0.53%
2012-04-27 0 5.690 5.670 5.690 5.610 5.750 3,798,973 21,595,736 5.6846 4.524 4.508 4.524 4.460 4.572 4,778,295 4.5195 -0.52%
2012-04-26 0 5.720 5.720 5.730 5.600 5.730 4,665,000 26,386,559 5.6563 4.548 4.548 4.556 4.452 4.556 5,867,572 4.4970 1.60%
2012-04-25 0 5.630 5.610 5.630 5.550 5.640 4,038,200 22,677,158 5.6157 4.476 4.460 4.476 4.413 4.484 5,079,191 4.4647 0.36%
2012-04-24 0 5.610 5.600 5.610 5.510 5.650 4,345,476 24,257,480 5.5822 4.460 4.452 4.460 4.381 4.492 5,465,679 4.4381 -0.88%
2012-04-23 0 5.660 5.660 5.670 5.610 5.780 9,720,763 55,290,682 5.6879 4.500 4.500 4.508 4.460 4.595 12,226,640 4.5221 -0.35%
2012-04-20 0 5.680 5.670 5.690 5.540 5.750 11,701,673 66,570,138 5.6889 4.516 4.508 4.524 4.405 4.572 14,718,201 4.5230 1.43%
2012-04-19 0 5.600 5.590 5.600 5.450 5.600 9,036,000 50,235,245 5.5595 4.452 4.444 4.452 4.333 4.452 11,365,354 4.4200 2.94%
2012-04-18 0 5.440 5.420 5.440 5.360 5.460 3,966,443 21,497,476 5.4198 4.325 4.309 4.325 4.261 4.341 4,988,937 4.3090 0.93%
2012-04-17 0 5.390 5.380 5.400 5.330 5.470 4,579,225 24,700,899 5.3941 4.285 4.277 4.293 4.238 4.349 5,759,685 4.2886 -1.46%
2012-04-16 0 5.470 5.460 5.480 5.400 5.500 3,447,670 18,857,826 5.4697 4.349 4.341 4.357 4.293 4.373 4,336,431 4.3487 -0.73%
2012-04-13 0 5.510 5.490 5.510 5.410 5.510 9,000,967 49,300,122 5.4772 4.381 4.365 4.381 4.301 4.381 11,321,290 4.3546 2.61%
2012-04-12 0 5.370 5.350 5.390 5.250 5.420 7,865,416 42,190,872 5.3641 4.269 4.254 4.285 4.174 4.309 9,893,010 4.2647 2.29%
2012-04-11 0 5.250 5.240 5.250 5.180 5.330 8,532,463 44,851,349 5.2566 4.174 4.166 4.174 4.118 4.238 10,732,013 4.1792 -1.50%
2012-04-10 0 5.330 5.320 5.340 5.190 5.370 9,599,234 51,234,938 5.3374 4.238 4.230 4.246 4.126 4.269 12,073,782 4.2435 1.72%
2012-04-05 0 5.240 5.220 5.240 5.140 5.270 5,032,000 26,283,119 5.2232 4.166 4.150 4.166 4.087 4.190 6,329,179 4.1527 -0.19%
2012-04-03 0 5.250 5.240 5.250 5.080 5.260 9,296,695 48,352,563 5.2010 4.174 4.166 4.174 4.039 4.182 11,693,253 4.1351 4.17%
2012-04-02 0 5.040 5.020 5.040 4.930 5.180 15,015,976 75,589,939 5.0340 4.007 3.991 4.007 3.920 4.118 18,886,885 4.0022 -1.56%
2012-03-30 0 5.120 5.110 5.120 5.070 5.280 14,768,923 76,138,347 5.1553 4.071 4.063 4.071 4.031 4.198 18,576,145 4.0987 -1.73%
2012-03-29 0 5.210 5.210 5.220 5.150 5.470 10,999,389 58,017,874 5.2746 4.142 4.142 4.150 4.094 4.349 13,834,878 4.1936 -4.58%
2012-03-28 0 5.460 5.440 5.460 5.300 5.580 14,143,300 77,355,922 5.4694 4.341 4.325 4.341 4.214 4.436 17,789,245 4.3485 2.25%
2012-03-27 0 5.340 5.320 5.340 5.270 5.340 4,594,571 24,408,884 5.3125 4.246 4.230 4.246 4.190 4.246 5,778,987 4.2237 2.10%
2012-03-26 0 5.230 5.230 5.240 5.220 5.330 4,720,499 24,880,586 5.2708 4.158 4.158 4.166 4.150 4.238 5,937,378 4.1905 0.00%
2012-03-23 0 5.230 5.210 5.230 5.150 5.230 6,374,288 33,003,803 5.1776 4.158 4.142 4.158 4.094 4.158 8,017,490 4.1165 -0.19%
2012-03-22 0 5.240 5.230 5.240 5.180 5.260 6,717,417 35,043,908 5.2169 4.166 4.158 4.166 4.118 4.182 8,449,073 4.1477 -0.38%
2012-03-21 0 5.260 5.250 5.260 5.140 5.310 11,599,162 60,546,285 5.2199 4.182 4.174 4.182 4.087 4.222 14,589,264 4.1501 -0.19%
2012-03-20 0 5.270 5.260 5.270 5.230 5.440 18,747,996 99,020,704 5.2817 4.190 4.182 4.190 4.158 4.325 23,580,967 4.1992 -3.13%
2012-03-19 0 5.440 5.430 5.440 5.430 5.660 11,813,000 65,086,815 5.5098 4.325 4.317 4.325 4.317 4.500 14,858,226 4.3805 -3.03%
2012-03-16 0 5.610 5.600 5.630 5.600 5.680 9,883,254 55,523,134 5.6179 4.460 4.452 4.476 4.452 4.516 12,431,019 4.4665 0.18%
2012-03-15 0 5.600 5.600 5.610 5.600 5.690 10,747,200 60,400,217 5.6201 4.452 4.452 4.460 4.452 4.524 13,517,678 4.4682 -1.58%
2012-03-14 0 5.690 5.680 5.690 5.620 5.830 16,781,200 96,023,385 5.7221 4.524 4.516 4.524 4.468 4.635 21,107,159 4.5493 -1.04%
2012-03-13 0 5.750 5.760 5.770 5.740 5.820 7,603,249 43,850,573 5.7673 4.572 4.579 4.587 4.564 4.627 9,563,260 4.5853 0.35%
2012-03-12 0 5.730 5.720 5.730 5.720 5.880 12,331,744 71,203,351 5.7740 4.556 4.548 4.556 4.548 4.675 15,510,695 4.5906 -2.39%
2012-03-09 0 5.870 5.870 5.880 5.850 5.910 18,204,790 107,129,986 5.8847 4.667 4.667 4.675 4.651 4.699 22,897,730 4.6786 1.38%
2012-03-08 0 5.790 5.790 5.800 5.680 5.830 10,417,346 60,232,811 5.7820 4.603 4.603 4.611 4.516 4.635 13,102,792 4.5969 2.48%
2012-03-07 0 5.650 5.650 5.660 5.600 5.730 12,796,816 72,370,355 5.6553 4.492 4.492 4.500 4.452 4.556 16,095,656 4.4963 -0.88%
2012-03-06 0 5.700 5.700 5.710 5.690 5.910 18,951,426 109,334,075 5.7692 4.532 4.532 4.540 4.524 4.699 23,836,839 4.5868 -2.06%
2012-03-05 0 5.820 5.820 5.830 5.790 5.860 10,295,373 60,065,314 5.8342 4.627 4.627 4.635 4.603 4.659 12,949,376 4.6385 0.69%
2012-03-02 0 5.780 5.790 5.810 5.770 5.840 11,540,202 66,998,813 5.8057 4.595 4.603 4.619 4.587 4.643 14,515,105 4.6158 1.05%
2012-03-01 0 5.720 5.720 5.750 5.710 5.910 21,250,975 123,174,408 5.7962 4.548 4.548 4.572 4.540 4.699 26,729,179 4.6082 -2.22%
2012-02-29 0 5.850 5.840 5.850 5.840 5.990 21,358,464 126,595,453 5.9272 4.651 4.643 4.651 4.643 4.762 26,864,377 4.7124 -0.34%
2012-02-28 0 5.870 5.870 5.890 5.810 5.900 10,079,438 59,131,439 5.8665 4.667 4.667 4.683 4.619 4.691 12,677,776 4.6642 1.03%
2012-02-27 0 5.810 5.810 5.830 5.800 6.020 18,707,051 110,650,075 5.9149 4.619 4.619 4.635 4.611 4.786 23,529,467 4.7026 -1.36%
2012-02-24 0 5.890 5.880 5.900 5.800 5.950 19,803,591 116,119,531 5.8636 4.683 4.675 4.691 4.611 4.731 24,908,680 4.6618 1.03%
2012-02-23 0 5.830 5.840 5.850 5.830 6.100 29,025,020 171,890,971 5.9222 4.635 4.643 4.651 4.635 4.850 36,507,264 4.7084 -4.43%
2012-02-22 0 6.100 6.100 6.140 6.090 6.320 19,405,901 119,932,550 6.1802 4.850 4.850 4.882 4.842 5.025 24,408,471 4.9136 -1.77%
2012-02-21 0 6.210 6.210 6.240 6.160 6.340 6,728,225 41,772,212 6.2085 4.937 4.937 4.961 4.897 5.041 8,462,667 4.9361 -0.80%
2012-02-20 0 6.260 6.270 6.320 6.260 6.500 5,756,225 36,837,778 6.3996 4.977 4.985 5.025 4.977 5.168 7,240,099 5.0880 -1.42%
2012-02-17 0 6.350 6.340 6.350 6.300 6.460 4,576,200 29,084,910 6.3557 5.049 5.041 5.049 5.009 5.136 5,755,880 5.0531 0.95%
2012-02-16 0 6.290 6.280 6.320 6.270 6.400 6,461,673 40,820,822 6.3174 5.001 4.993 5.025 4.985 5.088 8,127,402 5.0226 -2.48%
2012-02-15 0 6.450 6.420 6.450 6.310 6.500 4,457,866 28,619,498 6.4200 5.128 5.104 5.128 5.017 5.168 5,607,042 5.1042 1.42%
2012-02-14 0 6.360 6.340 6.360 6.280 6.580 6,400,280 40,770,345 6.3701 5.057 5.041 5.057 4.993 5.231 8,050,183 5.0645 -2.15%
2012-02-13 0 6.500 6.500 6.510 6.500 6.730 2,792,651 18,270,876 6.5425 5.168 5.168 5.176 5.168 5.351 3,512,557 5.2016 -0.76%
2012-02-10 0 6.550 6.550 6.570 6.450 6.750 5,080,495 33,443,491 6.5827 5.208 5.208 5.223 5.128 5.367 6,390,176 5.2336 -2.24%
2012-02-09 0 6.700 6.660 6.700 6.510 6.760 4,591,513 30,740,960 6.6952 5.327 5.295 5.327 5.176 5.375 5,775,141 5.3230 -0.30%
2012-02-08 0 6.720 6.710 6.730 6.510 6.740 3,303,438 21,987,123 6.6558 5.343 5.335 5.351 5.176 5.359 4,155,018 5.2917 2.75%
2012-02-07 0 6.540 6.520 6.530 6.450 6.640 4,821,168 31,400,882 6.5131 5.200 5.184 5.192 5.128 5.279 6,063,998 5.1782 0.00%
2012-02-06 0 6.540 6.540 6.550 6.510 6.670 9,225,403 60,855,468 6.5965 5.200 5.200 5.208 5.176 5.303 11,603,583 5.2445 1.40%
2012-02-03 0 6.450 6.440 6.480 6.390 6.480 4,234,213 27,204,626 6.4250 5.128 5.120 5.152 5.080 5.152 5,325,734 5.1081 0.78%
2012-02-02 0 6.400 6.390 6.400 6.290 6.430 3,777,542 24,091,794 6.3776 5.088 5.080 5.088 5.001 5.112 4,751,339 5.0705 1.75%
2012-02-01 0 6.290 6.270 6.290 6.220 6.340 3,310,454 20,835,103 6.2937 5.001 4.985 5.001 4.945 5.041 4,163,843 5.0038 0.00%
2012-01-31 0 6.290 6.290 6.300 6.210 6.380 4,238,651 26,645,974 6.2864 5.001 5.001 5.009 4.937 5.072 5,331,316 4.9980 -1.41%
2012-01-30 0 6.380 6.350 6.390 6.350 6.530 4,895,000 31,323,794 6.3991 5.072 5.049 5.080 5.049 5.192 6,156,863 5.0876 -1.69%
2012-01-27 0 6.490 6.480 6.490 6.420 6.570 4,659,224 30,236,954 6.4897 5.160 5.152 5.160 5.104 5.223 5,860,307 5.1596 0.46%
2012-01-26 0 6.460 6.430 6.460 6.350 6.700 4,033,353 25,982,570 6.4419 5.136 5.112 5.136 5.049 5.327 5,073,095 5.1216 2.70%
2012-01-20 0 6.290 6.270 6.290 6.100 6.290 2,926,131 18,180,613 6.2132 5.001 4.985 5.001 4.850 5.001 3,680,447 4.9398 0.48%
2012-01-19 0 6.260 6.250 6.270 6.180 6.270 4,872,881 30,319,814 6.2222 4.977 4.969 4.985 4.913 4.985 6,129,042 4.9469 1.95%
2012-01-18 0 6.140 6.130 6.140 5.990 6.200 7,046,871 43,009,647 6.1034 4.882 4.874 4.882 4.762 4.929 8,863,456 4.8525 -0.65%
2012-01-17 0 6.180 6.180 6.190 6.000 6.190 3,961,000 24,348,038 6.1469 4.913 4.913 4.921 4.770 4.921 4,982,090 4.8871 3.52%
2012-01-16 0 5.970 5.970 5.990 5.950 6.110 3,619,915 21,684,876 5.9904 4.746 4.746 4.762 4.731 4.858 4,553,078 4.7627 -2.93%
2012-01-13 0 6.150 6.130 6.150 5.970 6.160 7,782,328 47,349,647 6.0843 4.890 4.874 4.890 4.746 4.897 9,788,503 4.8373 2.50%
2012-01-12 0 6.000 5.950 5.980 5.950 6.040 4,129,152 24,739,187 5.9913 4.770 4.731 4.754 4.731 4.802 5,193,590 4.7634 0.33%
2012-01-11 0 5.980 5.970 5.990 5.860 6.000 5,099,053 30,278,771 5.9381 4.754 4.746 4.762 4.659 4.770 6,413,518 4.7211 2.05%
2012-01-10 0 5.860 5.850 5.860 5.740 5.970 7,480,441 44,050,029 5.8887 4.659 4.651 4.659 4.564 4.746 9,408,794 4.6818 1.74%
2012-01-09 0 5.760 5.720 5.770 5.680 5.780 3,656,771 20,907,687 5.7175 4.579 4.548 4.587 4.516 4.595 4,599,435 4.5457 1.41%
2012-01-06 0 5.680 5.670 5.680 5.650 5.740 3,637,119 20,704,618 5.6926 4.516 4.508 4.516 4.492 4.564 4,574,717 4.5259 -1.05%
2012-01-05 0 5.740 5.720 5.740 5.660 5.770 6,214,575 35,446,278 5.7037 4.564 4.548 4.564 4.500 4.587 7,816,606 4.5347 0.00%
2012-01-04 0 5.740 5.740 5.760 5.710 5.990 3,557,596 20,629,414 5.7987 4.564 4.564 4.579 4.540 4.762 4,474,694 4.6102 -3.20%
2012-01-03 0 5.930 5.890 5.940 5.810 5.950 3,332,650 19,642,437 5.8939 4.715 4.683 4.723 4.619 4.731 4,191,761 4.6860 0.34%
2011-12-30 0 5.910 5.860 5.900 5.690 5.920 7,510,215 43,788,247 5.8305 4.699 4.659 4.691 4.524 4.707 9,446,243 4.6355 4.79%
2011-12-29 0 5.640 5.630 5.660 5.560 5.670 1,151,685 6,489,182 5.6345 4.484 4.476 4.500 4.420 4.508 1,448,573 4.4797 0.71%
2011-12-28 0 5.600 5.590 5.600 5.580 5.700 2,178,873 12,217,111 5.6071 4.452 4.444 4.452 4.436 4.532 2,740,556 4.4579 -2.95%
2011-12-23 0 5.770 5.690 5.770 5.620 5.770 2,910,590 16,559,777 5.6895 4.587 4.524 4.587 4.468 4.587 3,660,899 4.5234 2.85%
2011-12-22 0 5.610 5.610 5.650 5.500 5.800 4,867,041 27,540,931 5.6587 4.460 4.460 4.492 4.373 4.611 6,121,696 4.4989 -1.23%
2011-12-21 0 5.680 5.660 5.670 5.570 5.700 3,934,741 22,182,542 5.6376 4.516 4.500 4.508 4.428 4.532 4,949,062 4.4822 2.90%
2011-12-20 0 5.520 5.510 5.520 5.510 5.700 5,552,235 30,877,538 5.5613 4.389 4.381 4.389 4.381 4.532 6,983,524 4.4215 -0.72%
2011-12-19 0 5.560 5.560 5.570 5.510 5.690 2,910,366 16,271,273 5.5908 4.420 4.420 4.428 4.381 4.524 3,660,618 4.4450 -1.42%
2011-12-16 0 5.640 5.630 5.660 5.450 5.740 5,534,260 31,315,138 5.6584 4.484 4.476 4.500 4.333 4.564 6,960,915 4.4987 1.81%
2011-12-15 0 5.540 5.530 5.560 5.470 5.740 8,619,148 47,840,604 5.5505 4.405 4.397 4.420 4.349 4.564 10,841,044 4.4129 -4.15%
2011-12-14 0 5.780 5.760 5.770 5.730 5.900 1,908,770 11,074,583 5.8019 4.595 4.579 4.587 4.556 4.691 2,400,824 4.6128 -0.34%
2011-12-13 0 5.800 5.790 5.820 5.760 5.900 1,864,000 10,807,332 5.7979 4.611 4.603 4.627 4.579 4.691 2,344,513 4.6096 -0.85%
2011-12-12 0 5.850 5.860 5.900 5.840 6.040 2,451,129 14,456,017 5.8977 4.651 4.659 4.691 4.643 4.802 3,082,996 4.6890 -0.51%
2011-12-09 0 5.880 5.880 5.940 5.880 6.000 2,376,233 14,063,903 5.9186 4.675 4.675 4.723 4.675 4.770 2,988,793 4.7055 -3.29%
2011-12-08 0 6.080 6.020 6.080 5.900 6.090 2,305,217 13,890,783 6.0258 4.834 4.786 4.834 4.691 4.842 2,899,470 4.7908 0.66%
2011-12-07 0 6.040 6.030 6.050 5.950 6.100 2,521,610 15,191,429 6.0245 4.802 4.794 4.810 4.731 4.850 3,171,646 4.7898 0.50%
2011-12-06 0 6.010 6.000 6.010 5.870 6.030 3,461,590 20,675,348 5.9728 4.778 4.770 4.778 4.667 4.794 4,353,939 4.7487 0.50%
2011-12-05 0 5.980 5.960 6.010 5.960 6.120 1,546,800 9,299,147 6.0119 4.754 4.738 4.778 4.738 4.866 1,945,543 4.7797 -1.32%
2011-12-02 0 6.060 6.040 6.060 5.900 6.080 2,247,327 13,473,222 5.9952 4.818 4.802 4.818 4.691 4.834 2,826,656 4.7665 0.00%
2011-12-01 0 6.060 6.030 6.060 6.020 6.190 9,425,498 57,428,194 6.0929 4.818 4.794 4.818 4.786 4.921 11,855,260 4.8441 6.13%
2011-11-30 0 5.710 5.660 5.710 5.370 5.760 3,172,298 17,870,316 5.6332 4.540 4.500 4.540 4.269 4.579 3,990,072 4.4787 0.35%
2011-11-29 0 5.690 5.670 5.690 5.650 5.790 3,023,381 17,248,977 5.7052 4.524 4.508 4.524 4.492 4.603 3,802,766 4.5359 0.35%
2011-11-28 0 5.670 5.660 5.670 5.520 5.700 2,585,643 14,582,134 5.6397 4.508 4.500 4.508 4.389 4.532 3,252,186 4.4838 2.72%
2011-11-25 0 5.520 5.500 5.530 5.380 5.600 2,316,000 12,806,080 5.5294 4.389 4.373 4.397 4.277 4.452 2,913,032 4.3961 0.55%
2011-11-24 0 5.490 5.480 5.510 5.360 5.610 4,022,006 22,012,987 5.4731 4.365 4.357 4.381 4.261 4.460 5,058,823 4.3514 -0.18%
2011-11-23 0 5.500 5.490 5.510 5.490 5.660 3,334,446 18,501,404 5.5486 4.373 4.365 4.381 4.365 4.500 4,194,020 4.4114 -1.26%
2011-11-22 0 5.570 5.570 5.600 5.550 5.730 2,715,488 15,262,794 5.6206 4.428 4.428 4.452 4.413 4.556 3,415,503 4.4687 -2.79%
2011-11-21 0 5.730 5.720 5.730 5.700 5.880 2,935,407 16,846,938 5.7392 4.556 4.548 4.556 4.532 4.675 3,692,114 4.5630 -1.38%
2011-11-18 0 5.810 5.810 5.820 5.740 5.980 4,564,806 26,541,326 5.8143 4.619 4.619 4.627 4.564 4.754 5,741,549 4.6227 -3.01%
2011-11-17 0 5.990 5.950 5.990 5.850 6.050 4,755,232 28,421,863 5.9770 4.762 4.731 4.762 4.651 4.810 5,981,064 4.7520 -1.16%
2011-11-16 0 6.060 6.000 6.060 5.930 6.320 6,569,226 39,574,186 6.0242 4.818 4.770 4.818 4.715 5.025 8,262,681 4.7895 -3.04%
2011-11-15 0 6.250 6.200 6.260 6.000 6.260 4,420,950 27,330,694 6.1821 4.969 4.929 4.977 4.770 4.977 5,560,609 4.9151 2.12%
2011-11-14 0 6.120 6.110 6.120 6.070 6.200 6,224,917 38,100,193 6.1206 4.866 4.858 4.866 4.826 4.929 7,829,614 4.8662 2.34%
2011-11-11 0 5.980 5.980 6.000 5.970 6.100 3,163,366 19,075,033 6.0300 4.754 4.754 4.770 4.746 4.850 3,978,838 4.7941 0.34%
2011-11-10 0 5.960 5.950 5.960 5.940 6.200 7,093,888 42,714,352 6.0213 4.738 4.731 4.738 4.723 4.929 8,922,593 4.7872 -6.88%
2011-11-09 0 6.400 6.390 6.400 6.330 6.470 6,350,835 40,559,081 6.3864 5.088 5.080 5.088 5.033 5.144 7,987,991 5.0775 1.91%
2011-11-08 0 6.280 6.270 6.280 6.200 6.430 5,651,856 35,637,164 6.3054 4.993 4.985 4.993 4.929 5.112 7,108,825 5.0131 0.32%
2011-11-07 0 6.260 6.220 6.270 6.140 6.330 5,625,248 35,258,500 6.2679 4.977 4.945 4.985 4.882 5.033 7,075,358 4.9833 1.29%
2011-11-04 0 6.180 6.180 6.210 6.100 6.250 8,233,735 50,878,496 6.1793 4.913 4.913 4.937 4.850 4.969 10,356,277 4.9128 4.04%
2011-11-03 0 5.940 5.900 5.950 5.830 5.980 7,627,233 45,046,891 5.9061 4.723 4.691 4.731 4.635 4.754 9,593,427 4.6956 -0.50%
2011-11-02 0 5.970 5.960 5.970 5.540 5.970 12,829,280 74,897,104 5.8380 4.746 4.738 4.746 4.405 4.746 16,136,489 4.6415 0.84%
2011-11-01 0 5.920 5.910 5.960 5.870 6.190 11,562,681 69,722,863 6.0300 4.707 4.699 4.738 4.667 4.921 14,543,378 4.7941 -6.03%
2011-10-31 0 6.300 6.210 6.300 6.050 6.410 6,329,745 39,297,599 6.2084 5.009 4.937 5.009 4.810 5.096 7,961,465 4.9360 1.61%
2011-10-28 0 6.200 6.180 6.200 6.100 6.790 13,041,071 82,663,267 6.3387 4.929 4.913 4.929 4.850 5.398 16,402,877 5.0396 0.00%
2011-10-27 0 6.200 6.150 6.210 5.750 6.220 15,394,000 93,650,160 6.0835 4.929 4.890 4.937 4.572 4.945 19,362,358 4.8367 8.20%
2011-10-26 0 5.730 5.730 5.770 5.510 5.780 5,220,758 29,616,326 5.6728 4.556 4.556 4.587 4.381 4.595 6,566,596 4.5101 1.06%
2011-10-25 0 5.670 5.670 5.690 5.530 5.720 8,473,024 47,762,297 5.6370 4.508 4.508 4.524 4.397 4.548 10,657,251 4.4817 3.47%
2011-10-24 0 5.480 5.460 5.500 5.230 5.510 11,479,188 62,361,704 5.4326 4.357 4.341 4.373 4.158 4.381 14,438,362 4.3192 7.45%
2011-10-21 0 5.100 5.100 5.130 5.060 5.250 10,418,857 53,561,959 5.1409 4.055 4.055 4.079 4.023 4.174 13,104,693 4.0872 -2.30%
2011-10-20 0 5.220 5.210 5.230 5.150 5.590 8,283,812 43,315,034 5.2289 4.150 4.142 4.158 4.094 4.444 10,419,263 4.1572 -4.74%
2011-10-19 0 5.480 5.460 5.490 5.400 5.650 8,236,028 45,569,583 5.5330 4.357 4.341 4.365 4.293 4.492 10,359,161 4.3990 0.92%
2011-10-18 0 5.430 5.400 5.420 5.380 5.820 9,207,350 50,759,891 5.5130 4.317 4.293 4.309 4.277 4.627 11,580,876 4.3831 -7.97%
2011-10-17 0 5.900 5.890 5.910 5.850 6.180 9,096,900 54,094,495 5.9465 4.691 4.683 4.699 4.651 4.913 11,441,954 4.7277 4.24%
2011-10-14 0 5.660 5.630 5.650 5.590 5.780 7,345,553 41,777,312 5.6874 4.500 4.476 4.492 4.444 4.595 9,239,134 4.5218 -3.74%
2011-10-13 0 5.880 5.860 5.900 5.500 5.950 14,443,454 83,671,963 5.7931 4.675 4.659 4.691 4.373 4.731 18,166,774 4.6058 8.69%
2011-10-12 0 5.410 5.410 5.420 5.110 5.470 11,965,628 64,232,384 5.3681 4.301 4.301 4.309 4.063 4.349 15,050,200 4.2679 3.84%
2011-10-11 0 5.210 5.200 5.240 4.990 5.480 13,859,315 72,100,882 5.2023 4.142 4.134 4.166 3.967 4.357 17,432,053 4.1361 2.96%
2011-10-10 0 5.060 5.040 5.060 4.700 5.150 11,047,076 55,649,099 5.0375 4.023 4.007 4.023 3.737 4.094 13,894,858 4.0050 4.98%
2011-10-07 0 4.820 4.800 4.850 4.710 4.930 8,857,928 42,719,427 4.8227 3.832 3.816 3.856 3.745 3.920 11,141,378 3.8343 3.43%
2011-10-06 0 4.660 4.650 4.680 4.410 4.780 9,622,826 44,945,307 4.6707 3.705 3.697 3.721 3.506 3.800 12,103,456 3.7134 9.13%
2011-10-04 0 4.270 4.260 4.270 4.130 4.480 6,483,902 28,132,490 4.3388 3.395 3.387 3.395 3.284 3.562 8,155,361 3.4496 -0.93%
2011-10-03 0 4.310 4.280 4.350 4.210 4.800 9,138,733 40,117,288 4.3898 3.427 3.403 3.458 3.347 3.816 11,494,571 3.4901 -12.93%
2011-09-30 0 4.950 4.940 4.950 4.850 5.180 12,479,295 62,472,589 5.0061 3.935 3.928 3.935 3.856 4.118 15,696,283 3.9801 -1.98%
2011-09-28 0 5.050 5.040 5.050 4.770 5.140 13,340,000 66,741,643 5.0031 4.015 4.007 4.015 3.792 4.087 16,778,865 3.9777 5.87%
2011-09-27 0 4.770 4.780 4.810 4.400 4.820 14,900,389 69,565,322 4.6687 3.792 3.800 3.824 3.498 3.832 18,741,501 3.7118 10.67%
2011-09-26 0 4.310 4.300 4.320 4.260 4.840 10,902,600 48,469,920 4.4457 3.427 3.419 3.435 3.387 3.848 13,713,138 3.5346 -9.64%
2011-09-23 0 4.770 4.750 4.780 4.720 5.450 27,964,299 137,984,517 4.9343 3.792 3.776 3.800 3.753 4.333 35,173,104 3.9230 -11.34%
2011-09-22 0 5.380 5.390 5.400 5.350 5.770 11,771,563 65,004,777 5.5222 4.277 4.285 4.293 4.254 4.587 14,806,107 4.3904 -9.12%
2011-09-21 0 5.920 5.920 5.930 5.800 6.060 5,913,694 35,027,618 5.9231 4.707 4.707 4.715 4.611 4.818 7,438,162 4.7092 -0.34%
2011-09-20 0 5.940 5.930 5.940 5.890 6.180 11,981,326 71,276,304 5.9489 4.723 4.715 4.723 4.683 4.913 15,069,944 4.7297 -3.41%
2011-09-19 0 6.150 6.130 6.140 6.140 6.530 5,347,146 33,497,455 6.2645 4.890 4.874 4.882 4.882 5.192 6,725,565 4.9806 -6.11%
2011-09-16 0 6.550 6.540 6.550 6.460 6.680 5,741,254 37,810,192 6.5857 5.208 5.200 5.208 5.136 5.311 7,221,269 5.2359 1.39%
2011-09-15 0 6.460 6.420 6.460 6.360 6.600 8,188,823 52,763,950 6.4434 5.136 5.104 5.136 5.057 5.247 10,299,787 5.1228 0.00%
2011-09-14 0 6.460 6.450 6.460 6.330 6.760 11,902,547 77,023,906 6.4712 5.136 5.128 5.136 5.033 5.375 14,970,857 5.1449 -1.67%
2011-09-12 0 6.570 6.570 6.600 6.510 6.790 9,366,919 61,923,311 6.6109 5.223 5.223 5.247 5.176 5.398 11,781,580 5.2559 -4.24%
2011-09-09 0 6.940 6.910 6.960 6.850 7.160 9,466,423 65,970,340 6.9689 5.455 5.431 5.471 5.384 5.628 12,043,833 5.4775 -2.80%
2011-09-08 0 7.140 7.140 7.150 7.100 7.230 6,555,455 46,948,047 7.1617 5.612 5.612 5.620 5.581 5.683 8,340,300 5.6291 0.14%
2011-09-07 0 7.130 7.120 7.150 7.090 7.290 8,424,718 59,954,243 7.1165 5.604 5.596 5.620 5.573 5.730 10,718,504 5.5935 -0.70%
2011-09-06 0 7.180 7.150 7.190 7.020 7.190 8,673,181 61,502,376 7.0911 5.643 5.620 5.651 5.518 5.651 11,034,616 5.5736 -0.97%
2011-09-05 0 7.250 7.210 7.260 7.190 7.400 6,731,169 48,896,971 7.2643 5.698 5.667 5.706 5.651 5.816 8,563,855 5.7097 -3.07%
2011-09-02 0 7.480 7.480 7.490 7.450 7.660 7,912,039 59,819,661 7.5606 5.879 5.879 5.887 5.856 6.021 10,066,239 5.9426 1.49%
2011-09-01 0 7.370 7.370 7.380 7.350 7.700 19,113,009 144,362,390 7.5531 5.793 5.793 5.801 5.777 6.052 24,316,881 5.9367 1.38%
2011-08-31 0 7.270 7.240 7.250 6.900 7.370 18,983,325 136,732,414 7.2028 5.714 5.691 5.698 5.423 5.793 24,151,889 5.6614 6.91%
2011-08-30 0 6.800 6.790 6.800 6.530 7.160 13,790,910 94,088,078 6.8225 5.345 5.337 5.345 5.133 5.628 17,545,742 5.3624 5.92%
2011-08-29 0 6.420 6.410 6.450 6.380 6.550 4,341,520 28,109,701 6.4746 5.046 5.038 5.070 5.015 5.148 5,523,580 5.0890 0.00%
2011-08-26 0 6.420 6.400 6.440 6.320 6.570 4,310,197 27,699,894 6.4266 5.046 5.030 5.062 4.968 5.164 5,483,728 5.0513 0.63%
2011-08-25 0 6.380 6.370 6.380 6.280 6.500 5,009,127 31,910,503 6.3705 5.015 5.007 5.015 4.936 5.109 6,372,955 5.0072 1.43%
2011-08-24 0 6.290 6.280 6.290 6.260 6.560 8,558,611 53,957,034 6.3044 4.944 4.936 4.944 4.920 5.156 10,888,852 4.9553 -2.63%
2011-08-23 0 6.460 6.430 6.460 6.270 6.690 6,888,645 44,062,226 6.3964 5.078 5.054 5.078 4.928 5.258 8,764,207 5.0275 0.00%
2011-08-22 0 6.460 6.450 6.470 6.290 6.610 7,294,473 47,091,115 6.4557 5.078 5.070 5.085 4.944 5.195 9,280,529 5.0742 -2.27%
2011-08-19 0 6.610 6.610 6.650 6.550 6.700 7,870,066 52,065,521 6.6156 5.195 5.195 5.227 5.148 5.266 10,012,838 5.1999 -4.89%
2011-08-18 0 6.950 6.930 6.940 6.880 6.990 3,893,000 27,040,660 6.9460 5.463 5.447 5.455 5.408 5.494 4,952,942 5.4595 -0.43%
2011-08-17 0 6.980 6.980 6.990 6.940 7.090 4,624,579 32,491,871 7.0259 5.486 5.486 5.494 5.455 5.573 5,883,707 5.5223 -0.99%
2011-08-16 0 7.050 7.020 7.060 7.000 7.150 7,000,334 49,471,756 7.0671 5.541 5.518 5.549 5.502 5.620 8,906,305 5.5547 0.57%
2011-08-15 0 7.010 7.000 7.030 6.850 7.030 10,388,136 71,951,464 6.9263 5.510 5.502 5.526 5.384 5.526 13,216,499 5.4441 1.89%
2011-08-12 0 6.880 6.880 6.900 6.870 7.200 6,865,449 47,885,541 6.9749 5.408 5.408 5.423 5.400 5.659 8,734,695 5.4822 -0.58%
2011-08-11 0 6.920 6.920 6.930 6.810 7.000 11,447,228 79,393,306 6.9356 5.439 5.439 5.447 5.353 5.502 14,563,949 5.4514 -2.81%
2011-08-10 0 7.120 7.090 7.120 7.060 7.540 14,964,030 108,896,849 7.2772 5.596 5.573 5.596 5.549 5.926 19,038,266 5.7199 -0.42%
2011-08-09 0 7.150 7.120 7.130 7.000 7.580 21,825,605 158,763,884 7.2742 5.620 5.596 5.604 5.502 5.958 27,768,032 5.7175 -8.45%
2011-08-08 0 7.810 7.810 7.850 7.610 8.100 9,544,508 74,571,237 7.8130 6.139 6.139 6.170 5.981 6.367 12,143,178 6.1410 -3.82%
2011-08-05 0 8.120 8.130 8.140 7.750 8.250 12,801,058 103,813,031 8.1097 6.382 6.390 6.398 6.091 6.484 16,286,384 6.3742 -4.25%
2011-08-04 0 8.480 8.460 8.500 8.460 8.800 2,409,208 20,569,922 8.5380 6.665 6.650 6.681 6.650 6.917 3,065,160 6.7109 -1.17%
2011-08-03 0 8.580 8.560 8.570 8.450 8.610 4,859,000 41,540,145 8.5491 6.744 6.728 6.736 6.642 6.767 6,181,953 6.7196 -0.35%
2011-08-02 0 8.610 8.620 8.630 8.580 8.880 2,701,452 23,330,800 8.6364 6.767 6.775 6.783 6.744 6.980 3,436,973 6.7882 -1.15%
2011-08-01 0 8.710 8.680 8.720 8.630 8.960 3,914,742 34,405,997 8.7888 6.846 6.822 6.854 6.783 7.043 4,980,603 6.9080 -0.91%
2011-07-29 0 8.790 8.750 8.790 8.630 8.800 3,144,159 27,390,550 8.7116 6.909 6.877 6.909 6.783 6.917 4,000,215 6.8473 -0.57%
2011-07-28 0 8.840 8.820 8.830 8.680 8.850 3,686,330 32,366,688 8.7802 6.948 6.932 6.940 6.822 6.956 4,690,002 6.9012 -0.56%
2011-07-27 0 8.890 8.870 8.880 8.720 8.930 1,808,881 16,060,292 8.8786 6.988 6.972 6.980 6.854 7.019 2,301,383 6.9785 -0.56%
2011-07-26 0 8.940 8.930 8.940 8.880 9.010 2,749,752 24,589,781 8.9425 7.027 7.019 7.027 6.980 7.082 3,498,423 7.0288 0.00%
2011-07-25 0 8.940 8.930 8.940 8.830 9.000 5,736,253 51,219,703 8.9291 7.027 7.019 7.027 6.940 7.074 7,298,055 7.0183 0.11%
2011-07-22 0 8.930 8.910 8.930 8.720 9.000 7,873,996 69,933,264 8.8815 7.019 7.003 7.019 6.854 7.074 10,017,838 6.9809 3.12%
2011-07-21 0 8.660 8.650 8.660 8.580 8.750 3,620,570 31,307,554 8.6471 6.807 6.799 6.807 6.744 6.877 4,606,338 6.7966 0.23%
2011-07-20 0 8.640 8.610 8.620 8.510 8.770 2,542,245 21,913,726 8.6198 6.791 6.767 6.775 6.689 6.893 3,234,419 6.7752 0.12%
2011-07-19 0 8.630 8.620 8.630 8.510 8.640 4,865,549 41,841,894 8.5996 6.783 6.775 6.783 6.689 6.791 6,190,285 6.7593 0.82%
2011-07-18 0 8.560 8.570 8.580 8.490 8.660 1,992,406 17,076,871 8.5710 6.728 6.736 6.744 6.673 6.807 2,534,876 6.7368 -0.93%
2011-07-15 0 8.640 8.630 8.650 8.570 8.760 4,132,886 35,985,029 8.7070 6.791 6.783 6.799 6.736 6.885 5,258,141 6.8437 0.23%
2011-07-14 0 8.620 8.610 8.620 8.530 8.680 5,008,361 43,184,319 8.6224 6.775 6.767 6.775 6.705 6.822 6,371,980 6.7772 -0.81%
2011-07-13 0 8.690 8.680 8.690 8.500 8.750 8,533,705 74,025,016 8.6744 6.830 6.822 6.830 6.681 6.877 10,857,165 6.8181 2.48%
2011-07-12 0 8.480 8.460 8.480 8.430 8.780 9,626,101 82,079,638 8.5268 6.665 6.650 6.665 6.626 6.901 12,246,986 6.7020 -1.51%
2011-07-11 0 8.610 8.600 8.630 8.500 8.760 7,490,979 64,784,631 8.6484 6.767 6.760 6.783 6.681 6.885 9,530,537 6.7976 0.23%
2011-07-08 0 8.590 8.560 8.600 8.500 8.620 7,836,839 67,128,706 8.5658 6.752 6.728 6.760 6.681 6.775 9,970,564 6.7327 2.14%
2011-07-07 0 8.410 8.400 8.410 8.390 8.520 4,123,716 34,804,122 8.4400 6.610 6.602 6.610 6.595 6.697 5,246,474 6.6338 0.12%
2011-07-06 0 8.400 8.370 8.380 8.350 8.490 3,860,292 32,498,681 8.4187 6.602 6.579 6.587 6.563 6.673 4,911,328 6.6171 -0.47%
2011-07-05 0 8.440 8.430 8.440 8.220 8.470 5,689,395 47,361,963 8.3246 6.634 6.626 6.634 6.461 6.657 7,238,439 6.5431 1.08%
2011-07-04 0 8.350 8.340 8.360 8.310 8.580 12,050,468 102,313,495 8.4904 6.563 6.555 6.571 6.532 6.744 15,331,432 6.6734 1.33%
2011-06-30 0 8.240 8.220 8.250 8.180 8.360 4,965,777 41,060,868 8.2688 6.477 6.461 6.484 6.429 6.571 6,317,802 6.4992 1.23%
2011-06-29 0 8.140 8.130 8.140 8.100 8.330 3,723,699 30,446,780 8.1765 6.398 6.390 6.398 6.367 6.547 4,737,545 6.4267 -0.12%
2011-06-28 0 8.150 8.130 8.150 8.080 8.290 6,816,040 55,569,526 8.1528 6.406 6.390 6.406 6.351 6.516 8,671,834 6.4080 1.62%
2011-06-27 0 8.020 8.000 8.040 7.850 8.190 9,881,062 79,834,343 8.0795 6.304 6.288 6.319 6.170 6.437 12,571,365 6.3505 1.91%
2011-06-24 0 7.870 7.850 7.870 7.740 7.980 7,032,338 55,433,092 7.8826 6.186 6.170 6.186 6.084 6.272 8,947,023 6.1957 1.42%
2011-06-23 0 7.760 7.760 7.770 7.700 7.880 2,389,389 18,571,362 7.7724 6.099 6.099 6.107 6.052 6.194 3,039,945 6.1091 -0.26%
2011-06-22 0 7.780 7.750 7.790 7.710 7.880 6,394,256 49,924,854 7.8078 6.115 6.091 6.123 6.060 6.194 8,135,211 6.1369 1.30%
2011-06-21 0 7.680 7.680 7.700 7.600 7.780 6,341,801 48,646,225 7.6707 6.036 6.036 6.052 5.974 6.115 8,068,474 6.0292 -0.78%
2011-06-20 0 7.740 7.740 7.750 7.660 7.880 5,410,676 41,830,940 7.7312 6.084 6.084 6.091 6.021 6.194 6,883,833 6.0767 -0.26%
2011-06-17 0 7.760 7.790 7.800 7.730 7.920 8,056,798 62,737,295 7.7869 6.099 6.123 6.131 6.076 6.225 10,250,411 6.1205 -1.52%
2011-06-16 0 7.880 7.850 7.880 7.830 8.000 7,074,188 55,992,102 7.9150 6.194 6.170 6.194 6.154 6.288 9,000,267 6.2212 -1.62%
2011-06-15 0 8.010 8.000 8.010 8.000 8.250 4,717,073 38,144,754 8.0865 6.296 6.288 6.296 6.288 6.484 6,001,384 6.3560 1.01%
2011-06-14 0 7.930 7.930 7.940 7.910 8.100 5,057,466 40,272,982 7.9631 6.233 6.233 6.241 6.217 6.367 6,434,455 6.2590 -0.25%
2011-06-13 0 7.950 7.950 7.960 7.920 8.020 5,008,846 39,851,622 7.9562 6.249 6.249 6.257 6.225 6.304 6,372,598 6.2536 -0.13%
2011-06-10 0 7.960 7.960 7.970 7.940 8.100 3,649,720 29,089,586 7.9704 6.257 6.257 6.264 6.241 6.367 4,643,424 6.2647 -1.24%
2011-06-09 0 8.060 8.040 8.060 7.920 8.200 7,216,362 57,678,226 7.9927 6.335 6.319 6.335 6.225 6.445 9,181,151 6.2822 -1.10%
2011-06-08 0 8.150 8.130 8.150 8.130 8.310 5,381,735 43,972,111 8.1706 6.406 6.390 6.406 6.390 6.532 6,847,013 6.4221 -1.57%
2011-06-07 0 8.280 8.270 8.280 8.230 8.480 5,155,286 42,677,398 8.2784 6.508 6.500 6.508 6.469 6.665 6,558,909 6.5068 -1.55%
2011-06-03 0 8.410 8.400 8.410 8.350 8.490 3,207,183 27,064,684 8.4388 6.610 6.602 6.610 6.563 6.673 4,080,398 6.6329 -0.36%
2011-06-02 0 8.440 8.430 8.480 8.310 8.690 6,322,897 53,844,316 8.5158 6.634 6.626 6.665 6.532 6.830 8,044,423 6.6934 -0.95%
2011-06-01 0 8.560 8.550 8.590 8.240 8.590 10,939,076 92,894,354 8.4920 6.697 6.690 6.721 6.447 6.721 13,981,142 6.6443 3.63%
2011-05-31 0 8.260 8.260 8.280 8.220 8.340 3,744,548 30,980,659 8.2735 6.463 6.463 6.478 6.431 6.525 4,785,876 6.4734 0.85%
2011-05-30 0 8.190 8.190 8.220 8.180 8.340 2,851,489 23,489,334 8.2376 6.408 6.408 6.431 6.400 6.525 3,644,464 6.4452 -1.21%
2011-05-27 0 8.290 8.280 8.300 8.150 8.420 5,660,120 46,751,314 8.2598 6.486 6.478 6.494 6.377 6.588 7,234,152 6.4626 -0.24%
2011-05-26 0 8.310 8.290 8.320 8.240 8.510 5,238,498 43,731,696 8.3481 6.502 6.486 6.510 6.447 6.658 6,695,281 6.5317 -0.12%
2011-05-25 0 8.320 8.310 8.320 8.180 8.420 6,794,114 56,207,991 8.2730 6.510 6.502 6.510 6.400 6.588 8,683,501 6.4730 -1.30%
2011-05-24 0 8.430 8.430 8.440 8.180 8.530 10,375,676 86,995,754 8.3846 6.596 6.596 6.604 6.400 6.674 13,261,065 6.5602 -1.40%
2011-05-23 0 8.550 8.540 8.550 8.480 8.730 5,098,067 43,718,363 8.5755 6.690 6.682 6.690 6.635 6.830 6,515,797 6.7096 -2.17%
2011-05-20 0 8.740 8.730 8.750 8.700 8.850 4,330,795 37,909,072 8.7534 6.838 6.830 6.846 6.807 6.924 5,535,153 6.8488 -0.46%
2011-05-19 0 8.780 8.770 8.780 8.750 8.970 3,640,636 32,140,196 8.8282 6.870 6.862 6.870 6.846 7.018 4,653,067 6.9073 -0.57%
2011-05-18 0 8.830 8.830 8.870 8.820 8.970 2,550,615 22,642,262 8.8772 6.909 6.909 6.940 6.901 7.018 3,259,920 6.9456 -0.11%
2011-05-17 0 8.840 8.800 8.830 8.800 8.970 2,655,177 23,602,478 8.8892 6.917 6.885 6.909 6.885 7.018 3,393,560 6.9551 0.00%
2011-05-16 0 8.840 8.840 8.860 8.810 8.990 5,011,537 44,590,402 8.8976 6.917 6.917 6.932 6.893 7.034 6,405,204 6.9616 -1.01%
2011-05-13 0 8.930 8.920 8.940 8.680 8.950 6,599,067 58,105,129 8.8051 6.987 6.979 6.995 6.791 7.003 8,434,213 6.8892 1.59%
2011-05-12 0 8.790 8.790 8.800 8.680 8.980 9,334,232 82,454,122 8.8335 6.877 6.877 6.885 6.791 7.026 11,930,004 6.9115 -2.87%
2011-05-11 0 9.050 9.010 9.050 8.880 9.090 11,954,800 107,854,581 9.0219 7.081 7.050 7.081 6.948 7.112 15,279,331 7.0589 2.61%
2011-05-09 0 8.820 8.810 8.820 8.660 8.990 6,482,969 57,297,587 8.8382 6.901 6.893 6.901 6.776 7.034 8,285,829 6.9151 1.85%
2011-05-06 0 8.660 8.610 8.680 8.510 8.790 5,195,944 45,037,564 8.6678 6.776 6.737 6.791 6.658 6.877 6,640,893 6.7819 -0.23%
2011-05-05 0 8.680 8.640 8.690 8.620 8.820 6,792,225 58,995,564 8.6857 6.791 6.760 6.799 6.744 6.901 8,681,086 6.7959 -0.57%
2011-05-04 0 8.730 8.680 8.730 8.490 9.080 8,840,990 76,460,996 8.6485 6.830 6.791 6.830 6.643 7.104 11,299,596 6.7667 -1.24%
2011-05-03 0 8.840 8.780 8.840 8.770 9.000 4,282,954 38,115,233 8.8993 6.917 6.870 6.917 6.862 7.042 5,474,008 6.9629 -0.23%
2011-04-29 0 8.860 8.840 8.910 8.800 9.020 6,747,033 60,084,706 8.9054 6.932 6.917 6.971 6.885 7.057 8,623,327 6.9677 -0.34%
2011-04-28 0 8.890 8.860 8.900 8.830 9.070 4,632,247 41,282,161 8.9119 6.956 6.932 6.964 6.909 7.097 5,920,436 6.9728 -0.45%
2011-04-27 0 8.930 8.920 8.930 8.820 8.990 5,003,221 44,419,535 8.8782 6.987 6.979 6.987 6.901 7.034 6,394,575 6.9464 0.11%
2011-04-26 0 8.920 8.920 8.930 8.810 8.980 4,509,223 39,980,960 8.8665 6.979 6.979 6.987 6.893 7.026 5,763,200 6.9373 -0.45%
2011-04-21 0 8.960 8.920 8.990 8.890 9.170 5,688,000 51,128,318 8.9888 7.010 6.979 7.034 6.956 7.175 7,269,786 7.0330 -1.32%
2011-04-20 0 9.080 9.050 9.100 8.900 9.140 8,279,920 74,967,105 9.0541 7.104 7.081 7.120 6.964 7.151 10,582,497 7.0841 2.02%
2011-04-19 0 8.900 8.890 8.900 8.810 9.050 6,711,746 59,510,926 8.8667 6.964 6.956 6.964 6.893 7.081 8,578,227 6.9374 -1.00%
2011-04-18 0 8.990 8.990 9.000 8.970 9.260 6,983,966 63,393,696 9.0770 7.034 7.034 7.042 7.018 7.245 8,926,149 7.1020 -1.64%
2011-04-15 0 9.140 9.160 9.170 9.000 9.350 4,884,066 44,474,045 9.1059 7.151 7.167 7.175 7.042 7.316 6,242,284 7.1246 -0.65%
2011-04-14 0 9.200 9.170 9.220 9.100 9.330 3,791,158 34,915,569 9.2097 7.198 7.175 7.214 7.120 7.300 4,845,448 7.2059 -0.65%
2011-04-13 0 9.260 9.240 9.280 8.970 9.350 7,509,387 68,877,417 9.1722 7.245 7.230 7.261 7.018 7.316 9,597,685 7.1765 1.98%
2011-04-12 0 9.080 9.070 9.080 9.070 9.350 14,997,571 137,602,248 9.1750 7.104 7.097 7.104 7.097 7.316 19,168,271 7.1786 -2.99%
2011-04-11 0 9.360 9.350 9.360 9.160 9.430 6,448,884 59,821,996 9.2763 7.323 7.316 7.323 7.167 7.378 8,242,265 7.2580 -0.85%
2011-04-08 0 9.440 9.390 9.440 9.300 9.460 9,939,724 93,521,164 9.4088 7.386 7.347 7.386 7.276 7.402 12,703,879 7.3616 1.51%
2011-04-07 0 9.300 9.290 9.300 9.230 9.460 12,211,872 113,959,096 9.3318 7.276 7.269 7.276 7.222 7.402 15,607,892 7.3014 0.76%
2011-04-06 0 9.230 9.200 9.210 9.200 9.470 16,645,916 155,816,666 9.3607 7.222 7.198 7.206 7.198 7.409 21,275,007 7.3239 -0.65%
2011-04-04 0 9.290 9.230 9.290 9.010 9.300 13,629,465 124,685,158 9.1482 7.269 7.222 7.269 7.050 7.276 17,419,706 7.1577 2.09%
2011-04-01 0 9.100 9.070 9.090 8.600 9.120 25,084,528 224,464,117 8.9483 7.120 7.097 7.112 6.729 7.136 32,060,327 7.0013 4.36%
2011-03-31 0 8.720 8.730 8.740 8.530 8.880 12,847,770 111,193,330 8.6547 6.823 6.830 6.838 6.674 6.948 16,420,628 6.7716 -0.46%
2011-03-30 0 8.760 8.760 8.790 8.430 8.850 10,732,878 92,953,239 8.6606 6.854 6.854 6.877 6.596 6.924 13,717,602 6.7762 0.92%
2011-03-29 0 8.680 8.680 8.690 8.570 9.050 11,693,128 102,917,862 8.8016 6.791 6.791 6.799 6.705 7.081 14,944,890 6.8865 -2.14%
2011-03-28 0 8.870 8.820 8.830 8.540 8.870 20,037,344 175,509,798 8.7591 6.940 6.901 6.909 6.682 6.940 25,609,563 6.8533 3.02%
2011-03-25 0 8.610 8.580 8.590 8.240 8.700 27,023,341 230,514,563 8.5302 6.737 6.713 6.721 6.447 6.807 34,538,308 6.6742 5.51%
2011-03-24 0 8.160 8.150 8.180 8.150 8.320 6,143,027 50,693,141 8.2521 6.385 6.377 6.400 6.377 6.510 7,851,352 6.4566 -0.61%
2011-03-23 0 8.210 8.220 8.230 8.160 8.250 9,100,486 74,328,519 8.1675 6.424 6.431 6.439 6.385 6.455 11,631,256 6.3904 0.49%
2011-03-22 0 8.170 8.160 8.170 8.080 8.200 5,890,324 47,882,942 8.1291 6.392 6.385 6.392 6.322 6.416 7,528,374 6.3603 0.74%
2011-03-21 0 8.110 8.100 8.110 7.990 8.150 3,713,822 30,086,245 8.1012 6.345 6.338 6.345 6.252 6.377 4,746,605 6.3385 1.50%
2011-03-18 0 7.990 7.970 8.000 7.940 8.150 5,921,332 47,517,491 8.0248 6.252 6.236 6.259 6.212 6.377 7,568,005 6.2787 1.91%
2011-03-17 0 7.840 7.840 7.850 7.800 7.950 7,212,769 56,731,033 7.8654 6.134 6.134 6.142 6.103 6.220 9,218,580 6.1540 -2.61%
2011-03-16 0 8.050 8.040 8.050 7.950 8.180 7,797,543 62,982,555 8.0772 6.298 6.291 6.298 6.220 6.400 9,965,975 6.3198 0.12%
2011-03-15 0 8.040 8.020 8.070 7.890 8.350 13,780,088 110,257,680 8.0012 6.291 6.275 6.314 6.173 6.533 17,612,216 6.2603 -2.90%
2011-03-14 0 8.280 8.270 8.290 7.820 8.370 12,092,642 99,014,213 8.1880 6.478 6.471 6.486 6.118 6.549 15,455,505 6.4064 3.24%
2011-03-11 0 8.020 7.980 8.000 7.940 8.060 5,481,301 43,856,105 8.0010 6.275 6.244 6.259 6.212 6.306 7,005,605 6.2601 -1.84%
2011-03-10 0 8.170 8.170 8.180 8.100 8.230 3,586,112 29,200,407 8.1426 6.392 6.392 6.400 6.338 6.439 4,583,380 6.3709 -0.49%
2011-03-09 0 8.210 8.200 8.210 8.140 8.230 6,674,557 54,701,147 8.1955 6.424 6.416 6.424 6.369 6.439 8,530,696 6.4123 0.98%
2011-03-08 0 8.130 8.120 8.140 8.020 8.160 4,222,749 34,106,219 8.0768 6.361 6.353 6.369 6.275 6.385 5,397,060 6.3194 0.12%
2011-03-07 0 8.120 8.120 8.130 8.080 8.210 5,882,076 47,890,958 8.1418 6.353 6.353 6.361 6.322 6.424 7,517,832 6.3703 0.25%
2011-03-04 0 8.100 8.090 8.130 8.000 8.200 10,620,876 86,525,987 8.1468 6.338 6.330 6.361 6.259 6.416 13,574,453 6.3742 2.02%
2011-03-03 0 7.940 7.950 7.960 7.820 7.980 9,874,000 77,915,830 7.8910 6.212 6.220 6.228 6.118 6.244 12,619,877 6.1741 1.02%
2011-03-02 0 7.860 7.810 7.860 7.750 7.980 5,155,342 40,213,617 7.8004 6.150 6.111 6.150 6.064 6.244 6,589,000 6.1031 -0.25%
2011-03-01 0 7.880 7.880 7.890 7.870 8.000 5,298,947 41,928,196 7.9126 6.165 6.165 6.173 6.158 6.259 6,772,540 6.1909 -0.38%
2011-02-28 0 7.910 7.910 7.950 7.730 8.000 4,489,233 35,396,716 7.8848 6.189 6.189 6.220 6.048 6.259 5,737,651 6.1692 1.28%
2011-02-25 0 7.810 7.790 7.840 7.600 7.830 8,731,762 67,524,668 7.7332 6.111 6.095 6.134 5.946 6.126 11,159,992 6.0506 0.51%
2011-02-24 0 7.770 7.740 7.780 7.670 8.040 9,244,704 72,009,810 7.7893 6.079 6.056 6.087 6.001 6.291 11,815,579 6.0945 -2.26%
2011-02-23 0 7.950 7.940 7.950 7.910 8.190 10,511,676 84,523,024 8.0409 6.220 6.212 6.220 6.189 6.408 13,434,886 6.2913 -1.85%
2011-02-22 0 8.100 8.060 8.110 8.000 8.230 4,264,000 34,470,051 8.0840 6.338 6.306 6.345 6.259 6.439 5,449,783 6.3250 -1.70%
2011-02-21 0 8.240 8.230 8.260 8.230 8.360 6,016,816 49,872,931 8.2889 6.447 6.439 6.463 6.439 6.541 7,690,043 6.4854 -0.60%
2011-02-18 0 8.290 8.260 8.290 8.200 8.380 10,015,145 82,619,711 8.2495 6.486 6.463 6.486 6.416 6.557 12,800,274 6.4545 -0.72%
2011-02-17 0 8.350 8.300 8.340 8.110 8.360 3,500,544 28,972,568 8.2766 6.533 6.494 6.525 6.345 6.541 4,474,016 6.4757 1.33%
2011-02-16 0 8.240 8.240 8.270 8.200 8.380 5,280,403 43,808,795 8.2965 6.447 6.447 6.471 6.416 6.557 6,748,839 6.4913 0.12%
2011-02-15 0 8.230 8.210 8.230 8.190 8.420 7,419,818 61,411,264 8.2767 6.439 6.424 6.439 6.408 6.588 9,483,208 6.4758 0.73%
2011-02-14 0 8.170 8.130 8.160 8.090 8.250 7,956,774 64,830,276 8.1478 6.392 6.361 6.385 6.330 6.455 10,169,487 6.3750 0.99%
2011-02-11 0 8.090 8.080 8.100 7.970 8.140 5,967,818 48,300,432 8.0935 6.330 6.322 6.338 6.236 6.369 7,627,419 6.3325 1.38%
2011-02-10 0 7.980 7.940 7.960 7.940 8.210 17,765,090 143,020,913 8.0507 6.244 6.212 6.228 6.212 6.424 22,705,414 6.2990 -2.80%
2011-02-09 0 8.210 8.210 8.220 8.130 8.500 13,405,008 110,825,250 8.2675 6.424 6.424 6.431 6.361 6.651 17,132,829 6.4686 -2.03%
2011-02-08 0 8.380 8.380 8.420 8.360 8.540 9,756,626 82,462,137 8.4519 6.557 6.557 6.588 6.541 6.682 12,469,863 6.6129 -0.59%
2011-02-07 0 8.430 8.430 8.460 8.310 8.480 7,730,778 64,848,985 8.3884 6.596 6.596 6.619 6.502 6.635 9,880,643 6.5632 0.36%
2011-02-02 0 8.400 8.360 8.400 8.200 8.410 5,237,658 43,810,100 8.3644 6.572 6.541 6.572 6.416 6.580 6,694,207 6.5445 2.07%
2011-02-01 0 8.230 8.190 8.240 8.180 8.540 7,846,585 64,825,576 8.2616 6.439 6.408 6.447 6.400 6.682 10,028,655 6.4640 -1.32%
2011-01-31 0 8.340 8.330 8.340 8.190 8.390 8,256,375 68,746,933 8.3265 6.525 6.518 6.525 6.408 6.564 10,552,404 6.5148 1.71%
2011-01-28 0 8.200 8.200 8.210 8.160 8.280 16,259,687 133,560,289 8.2142 6.416 6.416 6.424 6.385 6.478 20,781,371 6.4269 0.61%
2011-01-27 0 8.150 8.160 8.170 7.840 8.290 26,912,450 218,655,572 8.1247 6.377 6.385 6.392 6.134 6.486 34,396,579 6.3569 3.82%
2011-01-26 0 7.850 7.840 7.860 7.760 7.960 15,411,803 120,907,070 7.8451 6.142 6.134 6.150 6.072 6.228 19,697,697 6.1381 0.51%
2011-01-25 0 7.810 7.800 7.810 7.740 7.980 26,711,094 210,236,493 7.8708 6.111 6.103 6.111 6.056 6.244 34,139,227 6.1582 0.13%
2011-01-24 0 7.800 7.790 7.810 7.680 8.200 67,660,336 530,788,126 7.8449 6.103 6.095 6.111 6.009 6.416 86,476,113 6.1380 -8.24%
2011-01-21 0 8.500 8.510 8.530 8.430 8.760 12,758,250 109,061,321 8.5483 6.651 6.658 6.674 6.596 6.854 16,306,213 6.6883 -1.96%
2011-01-20 0 8.670 8.660 8.700 8.640 8.780 7,515,745 65,149,069 8.6683 6.784 6.776 6.807 6.760 6.870 9,605,811 6.7823 -1.14%
2011-01-19 0 8.770 8.760 8.780 8.710 9.050 12,437,203 109,268,954 8.7857 6.862 6.854 6.870 6.815 7.081 15,895,886 6.8740 0.23%
2011-01-18 0 8.750 8.740 8.800 8.720 8.890 8,956,110 78,976,773 8.8182 6.846 6.838 6.885 6.823 6.956 11,446,730 6.8995 0.57%
2011-01-17 0 8.700 8.690 8.700 8.660 9.050 13,006,513 114,443,493 8.7989 6.807 6.799 6.807 6.776 7.081 16,623,516 6.8844 -3.33%
2011-01-14 0 9.000 8.980 9.000 8.930 9.110 5,627,895 50,684,370 9.0059 7.042 7.026 7.042 6.987 7.128 7,192,966 7.0464 0.22%
2011-01-13 0 8.980 8.980 9.000 8.950 9.290 8,341,062 75,539,281 9.0563 7.026 7.026 7.042 7.003 7.269 10,660,642 7.0858 -2.39%
2011-01-12 0 9.200 9.190 9.210 9.110 9.350 5,905,515 54,315,085 9.1973 7.198 7.190 7.206 7.128 7.316 7,547,790 7.1962 0.00%
2011-01-11 0 9.200 9.210 9.220 9.120 9.390 6,487,626 59,832,249 9.2225 7.198 7.206 7.214 7.136 7.347 8,291,781 7.2159 -1.29%
2011-01-10 0 9.320 9.300 9.320 9.250 9.420 16,105,374 149,719,047 9.2962 7.292 7.276 7.292 7.237 7.370 20,584,145 7.2735 1.30%
2011-01-07 0 9.200 9.180 9.200 9.110 9.240 13,594,218 124,870,790 9.1856 7.198 7.183 7.198 7.128 7.230 17,374,657 7.1869 0.66%
2011-01-06 0 9.140 9.120 9.140 9.030 9.180 7,916,096 72,234,344 9.1250 7.151 7.136 7.151 7.065 7.183 10,117,497 7.1395 1.22%
2011-01-05 0 9.030 8.970 9.060 8.940 9.160 9,025,772 81,465,550 9.0259 7.065 7.018 7.089 6.995 7.167 11,535,764 7.0620 -0.11%
2011-01-04 0 9.040 9.030 9.060 8.860 9.100 9,226,838 83,195,882 9.0167 7.073 7.065 7.089 6.932 7.120 11,792,745 7.0548 2.03%
2011-01-03 0 8.860 8.850 8.860 8.690 8.890 5,874,038 51,703,813 8.8021 6.932 6.924 6.932 6.799 6.956 7,507,559 6.8869 0.45%
2010-12-31 0 8.820 8.760 8.860 8.750 8.900 4,653,454 40,952,652 8.8005 6.901 6.854 6.932 6.846 6.964 5,947,541 6.8856 1.38%
2010-12-30 0 8.700 8.660 8.690 8.510 8.700 3,950,644 33,981,081 8.6014 6.807 6.776 6.799 6.658 6.807 5,049,285 6.7299 1.75%
2010-12-29 0 8.550 8.530 8.590 8.410 8.720 3,782,367 32,402,099 8.5666 6.690 6.674 6.721 6.580 6.823 4,834,212 6.7027 1.06%
2010-12-28 0 8.460 8.460 8.480 8.380 8.680 5,851,534 49,459,603 8.4524 6.619 6.619 6.635 6.557 6.791 7,478,797 6.6133 -2.20%
2010-12-24 0 8.650 8.660 8.680 8.600 8.740 3,228,814 27,897,630 8.6402 6.768 6.776 6.791 6.729 6.838 4,126,720 6.7602 -0.57%
2010-12-23 0 8.700 8.620 8.720 8.560 8.800 4,228,739 36,621,483 8.6601 6.807 6.744 6.823 6.697 6.885 5,404,716 6.7758 0.81%
2010-12-22 0 8.630 8.620 8.670 8.620 8.850 8,645,067 75,648,883 8.7505 6.752 6.744 6.784 6.744 6.924 11,049,188 6.8466 0.35%
2010-12-21 0 8.600 8.590 8.600 8.470 8.640 6,273,389 53,858,660 8.5853 6.729 6.721 6.729 6.627 6.760 8,017,966 6.7172 1.18%
2010-12-20 0 8.500 8.500 8.530 8.430 8.650 7,655,981 65,008,649 8.4912 6.651 6.651 6.674 6.596 6.768 9,785,046 6.6437 -0.35%
2010-12-17 0 8.530 8.530 8.560 8.450 8.780 21,043,215 179,592,636 8.5345 6.674 6.674 6.697 6.611 6.870 26,895,158 6.6775 -1.95%
2010-12-16 0 8.700 8.700 8.730 8.610 9.110 28,909,515 253,628,369 8.7732 6.807 6.807 6.830 6.737 7.128 36,949,011 6.8643 -3.97%
2010-12-15 0 9.060 9.040 9.050 9.050 9.310 9,164,703 83,700,534 9.1329 7.089 7.073 7.081 7.081 7.284 11,713,331 7.1458 -1.95%
2010-12-14 0 9.240 9.240 9.250 9.160 9.360 7,037,274 64,965,903 9.2317 7.230 7.230 7.237 7.167 7.323 8,994,281 7.2230 0.87%
2010-12-13 0 9.160 9.150 9.160 9.120 9.550 8,063,316 74,211,710 9.2036 7.167 7.159 7.167 7.136 7.472 10,305,657 7.2011 -2.03%
2010-12-10 0 9.350 9.340 9.350 9.250 9.590 5,772,488 53,663,472 9.2964 7.316 7.308 7.316 7.237 7.503 7,377,769 7.2737 -0.74%
2010-12-09 0 9.420 9.390 9.430 9.340 9.580 7,644,614 71,902,962 9.4057 7.370 7.347 7.378 7.308 7.496 9,770,518 7.3592 -0.95%
2010-12-08 0 9.510 9.450 9.540 9.440 9.800 8,660,077 82,515,849 9.5283 7.441 7.394 7.464 7.386 7.668 11,068,372 7.4551 -2.36%
2010-12-07 0 9.740 9.740 9.770 9.550 9.840 21,653,103 211,054,727 9.7471 7.621 7.621 7.644 7.472 7.699 27,674,651 7.6263 2.74%
2010-12-06 0 9.480 9.460 9.500 9.290 9.560 12,831,611 121,277,263 9.4514 7.417 7.402 7.433 7.269 7.480 16,399,975 7.3950 2.71%
2010-12-03 0 9.230 9.210 9.220 9.200 9.320 9,974,577 92,180,858 9.2416 7.222 7.206 7.214 7.198 7.292 12,748,424 7.2308 0.76%
2010-12-02 0 9.160 9.150 9.180 9.130 9.400 15,163,204 139,748,944 9.2163 7.167 7.159 7.183 7.143 7.355 19,379,965 7.2110 -1.19%
2010-12-01 0 9.270 9.260 9.270 9.070 9.390 11,405,659 104,545,766 9.1661 7.253 7.245 7.253 7.097 7.347 14,577,478 7.1717 -0.11%
2010-11-30 0 9.280 9.290 9.300 9.150 9.370 14,502,925 133,681,394 9.2175 7.261 7.269 7.276 7.159 7.331 18,536,068 7.2120 -0.43%
2010-11-29 0 9.320 9.320 9.390 9.310 9.550 9,294,922 87,432,726 9.4065 7.292 7.292 7.347 7.284 7.472 11,879,763 7.3598 -0.85%
2010-11-26 0 9.400 9.380 9.440 9.330 9.520 11,292,600 106,502,714 9.4312 7.355 7.339 7.386 7.300 7.449 14,432,978 7.3791 -0.53%
2010-11-25 0 9.450 9.430 9.450 9.340 9.760 19,126,985 182,335,688 9.5329 7.394 7.378 7.394 7.308 7.636 24,446,041 7.4587 -3.08%
2010-11-24 0 9.750 9.750 9.760 9.500 9.870 13,683,012 133,164,196 9.7321 7.629 7.629 7.636 7.433 7.722 17,488,144 7.6145 3.28%
2010-11-23 0 9.440 9.440 9.470 9.370 9.880 20,356,957 195,512,016 9.6042 7.386 7.386 7.409 7.331 7.730 26,018,058 7.5145 -4.93%
2010-11-22 0 9.930 9.950 9.960 9.820 10.02 9,034,302 89,861,505 9.9467 7.769 7.785 7.793 7.683 7.840 11,546,666 7.7825 0.30%
2010-11-19 0 9.900 9.890 9.900 9.820 10.22 25,878,135 258,592,184 9.9927 7.746 7.738 7.746 7.683 7.996 33,074,629 7.8184 -0.70%
2010-11-18 0 9.970 9.950 9.970 9.900 10.30 23,927,895 238,930,008 9.9854 7.801 7.785 7.801 7.746 8.059 30,582,044 7.8128 0.10%
2010-11-17 0 9.960 9.950 9.960 9.950 10.40 22,128,006 223,665,593 10.108 7.793 7.785 7.793 7.785 8.137 28,281,621 7.9085 -5.86%
2010-11-16 0 10.58 10.58 10.60 10.42 11.26 16,567,884 176,684,022 10.664 8.278 8.278 8.294 8.153 8.810 21,175,275 8.3439 -5.20%
2010-11-15 0 11.16 11.14 11.16 11.02 11.30 8,875,558 99,079,996 11.163 8.732 8.716 8.732 8.622 8.841 11,343,777 8.7343 0.00%
2010-11-12 0 11.16 11.16 11.20 10.88 11.40 15,993,876 177,881,219 11.122 8.732 8.732 8.763 8.513 8.920 20,441,640 8.7019 -1.93%
2010-11-11 0 11.38 11.38 11.40 11.28 11.52 10,245,621 116,667,387 11.387 8.904 8.904 8.920 8.826 9.013 13,094,843 8.9094 -0.18%
2010-11-10 0 11.40 11.38 11.40 11.30 11.54 10,426,264 118,798,997 11.394 8.920 8.904 8.920 8.841 9.029 13,325,721 8.9150 -1.21%
2010-11-09 0 11.54 11.58 11.60 11.48 11.80 6,800,466 78,995,084 11.616 9.029 9.060 9.076 8.982 9.233 8,691,619 9.0887 -2.20%
2010-11-08 0 11.80 11.76 11.80 11.32 11.80 6,301,054 73,176,574 11.613 9.233 9.201 9.233 8.857 9.233 8,053,325 9.0865 1.03%
2010-11-05 0 11.68 11.66 11.68 11.52 11.82 10,276,480 120,000,424 11.677 9.139 9.123 9.139 9.013 9.248 13,134,284 9.1364 0.86%
2010-11-04 0 11.58 11.52 11.58 11.30 11.64 16,136,641 185,388,267 11.489 9.060 9.013 9.060 8.841 9.107 20,624,107 8.9889 3.21%
2010-11-03 0 11.22 11.18 11.22 11.08 11.26 6,806,063 76,092,529 11.180 8.779 8.747 8.779 8.669 8.810 8,698,773 8.7475 0.90%
2010-11-02 0 11.12 11.12 11.14 11.08 11.30 5,000,087 55,894,752 11.179 8.700 8.700 8.716 8.669 8.841 6,390,570 8.7464 -0.71%
2010-11-01 0 11.20 11.18 11.20 11.00 11.56 9,081,624 101,731,897 11.202 8.763 8.747 8.763 8.607 9.045 11,607,148 8.7646 -0.71%
2010-10-29 0 11.28 11.30 11.34 11.02 11.46 5,921,065 66,298,765 11.197 8.826 8.841 8.873 8.622 8.966 7,567,664 8.7608 0.18%
2010-10-28 0 11.26 11.26 11.32 11.14 11.44 4,456,370 50,393,218 11.308 8.810 8.810 8.857 8.716 8.951 5,695,649 8.8477 1.08%
2010-10-27 0 11.14 11.12 11.16 11.10 11.78 11,891,771 133,477,577 11.224 8.716 8.700 8.732 8.685 9.217 15,198,774 8.7821 -3.80%
2010-10-26 0 11.58 11.56 11.58 11.54 11.98 7,771,007 90,854,935 11.692 9.060 9.045 9.060 9.029 9.373 9,932,059 9.1476 -1.70%
2010-10-25 0 11.78 11.74 11.76 11.42 11.96 12,485,132 147,526,963 11.816 9.217 9.186 9.201 8.935 9.358 15,957,143 9.2452 2.97%
2010-10-22 0 11.44 11.42 11.48 11.20 11.50 11,026,807 126,063,448 11.433 8.951 8.935 8.982 8.763 8.998 14,093,270 8.9449 1.60%
2010-10-21 0 11.26 11.20 11.26 11.08 11.32 6,841,051 76,563,512 11.192 8.810 8.763 8.810 8.669 8.857 8,743,490 8.7566 1.99%
2010-10-20 0 11.04 11.04 11.08 10.80 11.16 7,893,192 86,916,954 11.012 8.638 8.638 8.669 8.450 8.732 10,088,223 8.6157 -0.72%
2010-10-19 0 11.12 11.12 11.14 10.84 11.18 13,004,618 143,120,533 11.005 8.700 8.700 8.716 8.481 8.747 16,621,094 8.6108 3.93%
2010-10-18 0 10.70 10.72 10.82 10.60 11.30 9,009,320 97,739,039 10.849 8.372 8.388 8.466 8.294 8.841 11,514,737 8.4882 -3.60%
2010-10-15 0 11.10 11.10 11.12 11.06 11.32 5,192,399 58,095,409 11.189 8.685 8.685 8.700 8.654 8.857 6,636,362 8.7541 -0.89%
2010-10-14 0 11.20 11.10 11.22 10.86 11.52 14,543,251 162,515,332 11.175 8.763 8.685 8.779 8.497 9.013 18,587,608 8.7432 -0.88%
2010-10-13 0 11.30 11.30 11.34 11.14 11.46 9,918,806 111,686,872 11.260 8.841 8.841 8.873 8.716 8.966 12,677,144 8.8101 0.00%
2010-10-12 0 11.30 11.28 11.32 11.14 11.40 10,603,022 119,919,489 11.310 8.841 8.826 8.857 8.716 8.920 13,551,634 8.8491 0.53%
2010-10-11 0 11.24 11.22 11.26 10.86 11.52 19,399,053 218,776,125 11.278 8.794 8.779 8.810 8.497 9.013 24,793,768 8.8238 3.88%
2010-10-08 0 10.82 10.80 10.84 10.70 11.04 5,880,316 63,929,221 10.872 8.466 8.450 8.481 8.372 8.638 7,515,583 8.5062 0.37%
2010-10-07 0 10.78 10.74 10.76 10.68 10.92 6,384,509 68,768,690 10.771 8.434 8.403 8.419 8.356 8.544 8,159,988 8.4275 -1.28%
2010-10-06 0 10.92 10.92 10.96 10.82 11.14 13,033,532 142,736,510 10.952 8.544 8.544 8.575 8.466 8.716 16,658,049 8.5686 1.68%
2010-10-05 0 10.74 10.76 10.78 10.58 10.92 12,534,548 134,603,176 10.739 8.403 8.419 8.434 8.278 8.544 16,020,302 8.4020 -1.65%
2010-10-04 0 10.92 10.90 10.92 10.88 11.20 11,938,577 130,550,568 10.935 8.544 8.528 8.544 8.513 8.763 15,258,596 8.5559 -0.73%
2010-09-30 0 11.00 11.00 11.02 10.70 11.18 12,197,671 134,675,034 11.041 8.607 8.607 8.622 8.372 8.747 15,589,742 8.6387 -1.79%
2010-09-29 0 11.20 11.10 11.18 10.92 11.20 11,687,657 129,528,376 11.083 8.763 8.685 8.747 8.544 8.763 14,937,897 8.6711 2.38%
2010-09-28 0 10.94 10.94 10.96 10.86 11.10 14,513,501 158,661,353 10.932 8.560 8.560 8.575 8.497 8.685 18,549,585 8.5534 -1.62%
2010-09-27 0 11.12 11.12 11.14 10.82 11.26 15,393,903 169,828,771 11.032 8.700 8.700 8.716 8.466 8.810 19,674,820 8.6318 1.46%
2010-09-24 0 10.96 10.98 11.00 10.56 11.00 26,580,352 289,143,985 10.878 8.575 8.591 8.607 8.262 8.607 33,972,127 8.5112 3.40%
2010-09-22 0 10.60 10.56 10.60 10.34 10.78 17,985,618 190,392,507 10.586 8.294 8.262 8.294 8.090 8.434 22,987,269 8.2825 2.51%
2010-09-21 0 10.34 10.34 10.36 10.10 10.36 10,547,882 108,164,934 10.255 8.090 8.090 8.106 7.902 8.106 13,481,160 8.0234 2.17%
2010-09-20 0 10.12 10.10 10.18 10.08 10.28 3,927,562 39,740,712 10.118 7.918 7.902 7.965 7.887 8.043 5,019,784 7.9168 -0.78%
2010-09-17 0 10.20 10.18 10.20 10.00 10.24 9,328,119 94,408,755 10.121 7.981 7.965 7.981 7.824 8.012 11,922,191 7.9187 1.39%
2010-09-16 0 10.06 10.00 10.06 9.920 10.12 6,278,895 62,717,771 9.9887 7.871 7.824 7.871 7.762 7.918 8,025,004 7.8153 0.20%
2010-09-15 0 10.04 10.02 10.04 9.970 10.20 9,389,857 94,136,130 10.025 7.855 7.840 7.855 7.801 7.981 12,001,098 7.8440 -0.79%
2010-09-14 0 10.12 10.10 10.14 10.02 10.34 9,507,611 96,505,272 10.150 7.918 7.902 7.934 7.840 8.090 12,151,599 7.9418 -0.78%
2010-09-13 0 10.20 10.18 10.22 10.06 10.36 13,268,603 136,082,937 10.256 7.981 7.965 7.996 7.871 8.106 16,958,491 8.0245 1.39%
2010-09-10 0 10.06 10.04 10.06 10.00 10.30 9,522,763 96,679,404 10.153 7.871 7.855 7.871 7.824 8.059 12,170,964 7.9434 0.40%
2010-09-09 0 10.02 9.990 10.00 9.800 10.22 14,772,149 148,750,810 10.070 7.840 7.816 7.824 7.668 7.996 18,880,161 7.8787 1.68%
2010-09-08 0 9.920 9.900 9.940 9.780 9.940 6,620,478 65,456,166 9.8869 7.710 7.694 7.725 7.601 7.725 8,518,252 7.6842 -0.70%
2010-09-07 0 9.990 9.950 10.00 9.860 10.04 7,905,122 78,806,128 9.9690 7.764 7.733 7.772 7.663 7.803 10,171,142 7.7480 0.60%
2010-09-06 0 9.930 9.940 9.950 9.760 10.04 13,245,514 131,259,637 9.9097 7.718 7.725 7.733 7.586 7.803 17,042,368 7.7020 1.74%
2010-09-03 0 9.760 9.740 9.750 9.680 9.900 13,614,022 133,447,622 9.8022 7.586 7.570 7.578 7.523 7.694 17,516,510 7.6184 -0.31%
2010-09-02 0 9.790 9.790 9.800 9.740 9.950 14,171,749 138,950,235 9.8047 7.609 7.609 7.617 7.570 7.733 18,234,110 7.6203 0.82%
2010-09-01 0 9.710 9.690 9.700 9.470 9.760 16,048,583 153,924,417 9.5912 7.547 7.531 7.539 7.360 7.586 20,648,943 7.4543 2.64%
2010-08-31 0 9.460 9.440 9.480 9.410 9.620 8,982,893 85,036,794 9.4665 7.352 7.337 7.368 7.314 7.477 11,557,858 7.3575 -1.25%
2010-08-30 0 9.580 9.580 9.590 9.470 9.760 11,789,700 113,476,110 9.6250 7.446 7.446 7.453 7.360 7.586 15,169,242 7.4807 1.16%
2010-08-27 0 9.470 9.460 9.470 9.450 9.850 16,442,687 156,532,932 9.5199 7.360 7.352 7.360 7.345 7.656 21,156,017 7.3990 -2.67%
2010-08-26 0 9.730 9.720 9.730 9.700 9.920 11,753,265 114,881,064 9.7744 7.562 7.554 7.562 7.539 7.710 15,122,363 7.5968 -2.41%
2010-08-25 0 9.970 9.960 9.980 9.700 9.980 7,879,674 77,523,077 9.8384 7.749 7.741 7.757 7.539 7.757 10,138,399 7.6465 0.81%
2010-08-24 0 9.890 9.880 9.890 9.820 10.04 9,813,216 96,979,974 9.8826 7.687 7.679 7.687 7.632 7.803 12,626,195 7.6809 -1.10%
2010-08-23 0 10.00 10.00 10.02 9.950 10.16 3,898,000 38,952,550 9.9930 7.772 7.772 7.788 7.733 7.896 5,015,370 7.7666 -1.57%
2010-08-20 0 10.16 10.12 10.14 9.920 10.20 9,315,694 93,509,335 10.038 7.896 7.865 7.881 7.710 7.928 11,986,057 7.8015 0.00%
2010-08-19 0 10.16 10.14 10.16 9.930 10.26 11,799,005 119,709,250 10.146 7.896 7.881 7.896 7.718 7.974 15,181,214 7.8854 1.20%
2010-08-18 0 10.04 10.00 10.02 9.860 10.06 9,014,593 89,698,689 9.9504 7.803 7.772 7.788 7.663 7.819 11,598,645 7.7335 1.93%
2010-08-17 0 9.850 9.850 9.860 9.760 10.06 8,158,386 80,466,299 9.8630 7.656 7.656 7.663 7.586 7.819 10,497,004 7.6656 -1.10%
2010-08-16 0 9.960 9.960 10.00 9.950 10.16 8,942,634 89,977,064 10.062 7.741 7.741 7.772 7.733 7.896 11,506,059 7.8200 -1.97%
2010-08-13 0 10.16 10.16 10.18 9.780 10.18 22,778,735 228,457,460 10.029 7.896 7.896 7.912 7.601 7.912 29,308,307 7.7950 4.42%
2010-08-12 0 9.730 9.710 9.740 9.400 9.800 20,357,703 195,852,249 9.6205 7.562 7.547 7.570 7.306 7.617 26,193,281 7.4772 1.04%
2010-08-11 0 9.630 9.630 9.650 9.600 10.10 15,190,211 148,913,299 9.8032 7.485 7.485 7.500 7.461 7.850 19,544,517 7.6192 -2.73%
2010-08-10 0 9.900 9.870 9.900 9.860 10.26 23,386,950 233,513,225 9.9848 7.694 7.671 7.694 7.663 7.974 30,090,868 7.7603 -2.75%
2010-08-09 0 10.18 10.16 10.20 9.740 10.30 22,012,618 220,456,804 10.015 7.912 7.896 7.928 7.570 8.005 28,322,581 7.7838 2.31%
2010-08-06 0 9.950 9.950 9.960 9.790 10.14 27,868,494 276,973,624 9.9386 7.733 7.733 7.741 7.609 7.881 35,857,056 7.7244 1.63%
2010-08-05 0 9.790 9.780 9.800 9.530 9.860 29,533,222 286,481,483 9.7003 7.609 7.601 7.617 7.407 7.663 37,998,981 7.5392 2.84%
2010-08-04 0 9.520 9.510 9.520 9.000 9.550 51,768,658 482,978,255 9.3295 7.399 7.391 7.399 6.995 7.422 66,608,251 7.2510 5.66%
2010-08-03 0 9.010 8.990 9.010 8.900 9.180 28,054,923 254,085,879 9.0567 7.003 6.987 7.003 6.917 7.135 36,096,925 7.0390 1.46%
2010-08-02 0 8.880 8.890 8.900 8.800 8.950 11,173,995 99,307,952 8.8874 6.902 6.909 6.917 6.839 6.956 14,377,044 6.9074 1.02%
2010-07-30 0 8.790 8.780 8.790 8.770 8.950 6,350,576 55,944,203 8.8093 6.832 6.824 6.832 6.816 6.956 8,170,982 6.8467 -1.12%
2010-07-29 0 8.890 8.850 8.880 8.760 8.900 9,305,475 82,193,855 8.8328 6.909 6.878 6.902 6.808 6.917 11,972,909 6.8650 1.25%
2010-07-28 0 8.780 8.780 8.790 8.630 8.860 18,300,009 160,243,530 8.7565 6.824 6.824 6.832 6.707 6.886 23,545,745 6.8056 1.74%
2010-07-27 0 8.630 8.620 8.630 8.580 8.700 10,548,106 90,971,246 8.6244 6.707 6.700 6.707 6.668 6.762 13,571,743 6.7030 0.58%
2010-07-26 0 8.580 8.590 8.600 8.430 8.990 28,955,448 249,202,072 8.6064 6.668 6.676 6.684 6.552 6.987 37,255,587 6.6890 -3.81%
2010-07-23 0 8.920 8.920 8.930 8.900 9.030 26,978,408 241,993,764 8.9699 6.933 6.933 6.940 6.917 7.018 34,711,825 6.9715 0.56%
2010-07-22 0 8.870 8.860 8.870 8.720 8.920 259,666,341 2,280,974,955 8.7843 6.894 6.886 6.894 6.777 6.933 334,100,238 6.8272 -6.63%
2010-07-21 0 9.500 9.490 9.500 9.430 9.800 13,155,618 125,843,063 9.5657 7.384 7.376 7.384 7.329 7.617 16,926,703 7.4346 0.74%
2010-07-20 0 9.430 9.430 9.440 8.990 9.500 7,655,896 71,268,100 9.3089 7.329 7.329 7.337 6.987 7.384 9,850,475 7.2350 4.20%
2010-07-19 0 9.050 9.060 9.080 9.000 9.140 3,627,978 32,960,055 9.0850 7.034 7.042 7.057 6.995 7.104 4,667,945 7.0609 -0.55%
2010-07-16 0 9.100 9.080 9.130 9.030 9.350 11,023,128 101,223,800 9.1829 7.073 7.057 7.096 7.018 7.267 14,182,931 7.1370 0.55%
2010-07-15 0 9.050 9.040 9.080 9.040 9.270 5,642,649 51,709,057 9.1640 7.034 7.026 7.057 7.026 7.205 7,260,126 7.1223 -1.31%
2010-07-14 0 9.170 9.160 9.170 9.100 9.270 4,249,681 38,883,013 9.1496 7.127 7.119 7.127 7.073 7.205 5,467,861 7.1112 1.33%
2010-07-13 0 9.050 9.050 9.060 8.990 9.150 3,373,195 30,531,267 9.0511 7.034 7.034 7.042 6.987 7.111 4,340,128 7.0346 -1.42%
2010-07-12 0 9.180 9.160 9.180 9.130 9.270 5,172,236 47,617,678 9.2064 7.135 7.119 7.135 7.096 7.205 6,654,868 7.1553 0.11%
2010-07-09 0 9.170 9.170 9.180 9.030 9.280 5,827,000 53,282,068 9.1440 7.127 7.127 7.135 7.018 7.213 7,497,322 7.1068 -0.22%
2010-07-08 0 9.190 9.140 9.190 9.030 9.230 4,434,695 40,611,877 9.1578 7.143 7.104 7.143 7.018 7.174 5,705,910 7.1175 2.34%
2010-07-07 0 8.980 8.980 8.990 8.770 9.070 5,329,767 47,685,145 8.9469 6.979 6.979 6.987 6.816 7.049 6,857,556 6.9537 -0.11%
2010-07-06 0 8.990 8.980 9.000 8.610 9.040 3,560,502 31,832,537 8.9405 6.987 6.979 6.995 6.692 7.026 4,581,127 6.9486 2.98%
2010-07-05 0 8.730 8.710 8.730 8.660 8.850 2,154,246 18,821,108 8.7367 6.785 6.770 6.785 6.731 6.878 2,771,765 6.7903 -1.69%
2010-07-02 0 8.880 8.880 8.890 8.860 9.500 6,004,457 53,858,095 8.9697 6.902 6.902 6.909 6.886 7.384 7,725,647 6.9713 -2.20%
2010-06-30 0 9.080 9.050 9.100 8.520 9.100 8,573,486 76,000,706 8.8646 7.057 7.034 7.073 6.622 7.073 11,031,094 6.8897 2.14%
2010-06-29 0 8.890 8.850 8.910 8.740 9.150 3,981,850 35,350,148 8.8778 6.909 6.878 6.925 6.793 7.111 5,123,256 6.8999 -1.98%
2010-06-28 0 9.070 9.070 9.090 8.990 9.250 2,750,620 25,064,839 9.1124 7.049 7.049 7.065 6.987 7.189 3,539,091 7.0823 -1.20%
2010-06-25 0 9.180 9.190 9.200 9.040 9.310 4,565,031 41,666,476 9.1273 7.135 7.143 7.150 7.026 7.236 5,873,607 7.0938 -2.55%
2010-06-24 0 9.420 9.410 9.420 9.400 9.500 3,286,981 31,045,022 9.4448 7.321 7.314 7.321 7.306 7.384 4,229,201 7.3406 -0.84%
2010-06-23 0 9.500 9.490 9.520 9.330 9.520 4,001,050 37,796,680 9.4467 7.384 7.376 7.399 7.251 7.399 5,147,959 7.3421 0.21%
2010-06-22 0 9.480 9.450 9.510 9.270 9.520 10,763,410 101,474,993 9.4278 7.368 7.345 7.391 7.205 7.399 13,848,764 7.3274 0.85%
2010-06-21 0 9.400 9.370 9.470 8.980 9.490 20,317,617 189,525,182 9.3281 7.306 7.282 7.360 6.979 7.376 26,141,704 7.2499 6.33%
2010-06-18 0 8.840 8.840 8.860 8.550 8.960 18,288,980 161,435,439 8.8269 6.871 6.871 6.886 6.645 6.964 23,531,554 6.8604 3.88%
2010-06-17 0 8.510 8.500 8.510 8.360 8.570 9,875,419 83,740,998 8.4797 6.614 6.606 6.614 6.497 6.661 12,706,228 6.5905 0.95%
2010-06-15 0 8.430 8.420 8.460 8.360 8.540 10,626,638 89,458,743 8.4183 6.552 6.544 6.575 6.497 6.637 13,672,786 6.5428 -1.52%
2010-06-14 0 8.560 8.560 8.570 8.480 8.660 4,546,398 38,926,614 8.5621 6.653 6.653 6.661 6.591 6.731 5,849,632 6.6545 1.66%
2010-06-11 0 8.420 8.420 8.450 8.370 8.550 4,325,101 36,589,726 8.4599 6.544 6.544 6.567 6.505 6.645 5,564,900 6.5751 1.94%
2010-06-10 0 8.260 8.250 8.260 8.210 8.610 8,175,389 68,406,063 8.3673 6.420 6.412 6.420 6.381 6.692 10,518,881 6.5032 -5.06%
2010-06-09 0 8.700 8.690 8.710 8.560 8.860 8,931,819 77,932,882 8.7253 6.762 6.754 6.770 6.653 6.886 11,492,143 6.7814 0.35%
2010-06-08 0 8.670 8.600 8.680 8.530 8.700 3,236,456 27,799,803 8.5896 6.738 6.684 6.746 6.630 6.762 4,164,193 6.6759 1.05%
2010-06-07 0 8.580 8.570 8.580 8.400 8.730 5,395,502 46,185,184 8.5599 6.668 6.661 6.668 6.529 6.785 6,942,134 6.6529 -2.39%
2010-06-04 0 8.790 8.770 8.780 8.540 8.840 14,729,492 128,735,141 8.7400 6.832 6.816 6.824 6.637 6.871 18,951,732 6.7928 1.50%
2010-06-03 0 8.660 8.670 8.720 8.620 8.880 6,014,654 52,632,390 8.7507 6.731 6.738 6.777 6.700 6.902 7,738,767 6.8011 0.58%
2010-06-02 0 8.610 8.610 8.630 8.590 9.030 7,613,611 66,587,074 8.7458 6.692 6.692 6.707 6.676 7.018 9,796,068 6.7973 -1.82%
2010-06-01 0 8.770 8.750 8.800 8.760 9.100 3,865,515 34,326,618 8.8802 6.816 6.801 6.839 6.808 7.073 4,973,573 6.9018 -2.88%
2010-05-31 0 9.030 9.020 9.050 8.800 9.120 5,160,153 46,506,513 9.0126 7.018 7.010 7.034 6.839 7.088 6,639,322 7.0047 2.15%
2010-05-28 0 8.840 8.840 8.860 8.760 9.080 8,590,654 76,302,933 8.8821 6.871 6.871 6.886 6.808 7.057 11,053,183 6.9033 5.11%
2010-05-27 0 8.410 8.410 8.420 8.040 8.700 19,284,053 161,866,365 8.3938 6.536 6.536 6.544 6.249 6.762 24,811,867 6.5237 4.60%
2010-05-26 0 8.040 8.040 8.050 7.810 8.360 18,237,647 147,513,199 8.0884 6.249 6.249 6.257 6.070 6.497 23,465,506 6.2864 -5.08%
2010-05-25 0 8.470 8.480 8.510 8.300 9.170 6,803,855 58,542,372 8.6043 6.583 6.591 6.614 6.451 7.127 8,754,194 6.6874 -5.26%
2010-05-24 0 8.940 8.950 9.010 8.720 9.220 6,842,424 61,147,714 8.9366 6.948 6.956 7.003 6.777 7.166 8,803,819 6.9456 -1.43%
2010-05-20 0 9.070 9.100 9.120 8.750 9.550 7,658,247 69,455,581 9.0694 7.049 7.073 7.088 6.801 7.422 9,853,499 7.0488 -4.53%
2010-05-19 0 9.500 9.480 9.500 9.480 9.700 2,045,376 19,530,035 9.5484 7.384 7.368 7.384 7.368 7.539 2,631,687 7.4211 -2.47%
2010-05-18 0 9.800 9.750 9.800 9.500 9.990 3,991,887 38,569,000 9.6618 7.571 7.532 7.571 7.339 7.718 5,167,279 7.4641 0.00%
2010-05-17 0 9.800 9.800 9.810 9.710 9.900 3,663,176 35,800,937 9.7732 7.571 7.571 7.579 7.501 7.648 4,741,780 7.5501 -1.90%
2010-05-14 0 9.990 10.00 10.06 9.920 10.16 2,256,961 22,646,274 10.034 7.718 7.725 7.772 7.664 7.849 2,921,512 7.7516 -0.70%
2010-05-13 0 10.06 10.06 10.16 9.700 10.20 7,513,640 75,293,871 10.021 7.772 7.772 7.849 7.494 7.880 9,725,995 7.7415 2.03%
2010-05-12 0 9.860 9.860 9.890 9.750 9.990 2,512,440 24,703,084 9.8323 7.617 7.617 7.640 7.532 7.718 3,252,216 7.5958 -1.40%
2010-05-11 0 10.00 9.960 10.00 9.850 10.18 3,963,442 39,570,824 9.9840 7.725 7.694 7.725 7.609 7.864 5,130,458 7.7129 0.81%
2010-05-10 0 9.920 9.920 9.950 9.700 10.00 6,053,188 59,752,772 9.8713 7.664 7.664 7.687 7.494 7.725 7,835,520 7.6259 1.64%
2010-05-07 0 9.760 9.750 9.760 9.400 9.760 6,093,765 58,700,031 9.6328 7.540 7.532 7.540 7.262 7.540 7,888,045 7.4416 -1.41%
2010-05-06 0 9.900 9.800 9.950 9.480 10.00 12,730,079 123,711,048 9.7180 7.648 7.571 7.687 7.324 7.725 16,478,389 7.5075 -1.79%
2010-05-05 0 10.08 10.06 10.10 10.02 10.34 6,256,553 63,391,034 10.132 7.787 7.772 7.803 7.741 7.988 8,098,765 7.8272 -2.51%
2010-05-04 0 10.34 10.32 10.34 10.24 10.38 6,228,569 64,333,850 10.329 7.988 7.973 7.988 7.911 8.019 8,062,541 7.9794 2.38%
2010-05-03 0 10.10 10.08 10.10 10.02 10.70 6,793,135 69,397,537 10.216 7.803 7.787 7.803 7.741 8.266 8,793,341 7.8921 -2.51%
2010-04-30 0 10.36 10.30 10.34 10.30 10.58 8,540,545 89,136,602 10.437 8.003 7.957 7.988 7.957 8.173 11,055,267 8.0628 -0.19%
2010-04-29 0 10.38 10.36 10.42 10.34 10.60 5,779,810 60,213,264 10.418 8.019 8.003 8.050 7.988 8.189 7,481,647 8.0481 -0.95%
2010-04-28 0 10.48 10.46 10.54 10.40 10.56 6,011,062 62,972,092 10.476 8.096 8.081 8.142 8.034 8.158 7,780,990 8.0931 -0.95%
2010-04-27 0 10.58 10.56 10.60 10.38 10.70 8,473,000 89,277,550 10.537 8.173 8.158 8.189 8.019 8.266 10,967,834 8.1399 -1.86%
2010-04-26 0 10.78 10.78 10.80 10.58 10.88 5,388,304 57,967,091 10.758 8.328 8.328 8.343 8.173 8.405 6,974,864 8.3109 0.94%
2010-04-23 0 10.68 10.64 10.66 10.46 10.98 14,049,951 148,944,816 10.601 8.251 8.220 8.235 8.081 8.482 18,186,891 8.1897 -2.02%
2010-04-22 0 10.90 10.94 10.96 10.60 10.94 5,130,798 55,403,581 10.798 8.421 8.451 8.467 8.189 8.451 6,641,537 8.3420 0.55%
2010-04-21 0 10.84 10.84 10.86 10.70 11.00 6,109,098 66,028,735 10.808 8.374 8.374 8.390 8.266 8.498 7,907,892 8.3497 1.88%
2010-04-20 0 10.64 10.64 10.66 10.64 10.80 3,258,886 34,839,993 10.691 8.220 8.220 8.235 8.220 8.343 4,218,449 8.2590 -0.19%
2010-04-19 0 10.66 10.66 10.70 10.64 10.98 8,184,160 88,358,664 10.796 8.235 8.235 8.266 8.220 8.482 10,593,946 8.3405 -2.91%
2010-04-16 0 10.98 10.90 10.98 10.72 11.04 6,520,417 71,316,582 10.937 8.482 8.421 8.482 8.282 8.529 8,440,322 8.4495 -0.18%
2010-04-15 0 11.00 10.96 11.00 10.90 11.10 4,500,223 49,353,630 10.967 8.498 8.467 8.498 8.421 8.575 5,825,292 8.4723 0.00%
2010-04-14 0 11.00 11.00 11.02 10.84 11.08 5,674,687 62,490,632 11.012 8.498 8.498 8.513 8.374 8.560 7,345,571 8.5073 0.18%
2010-04-13 0 10.98 10.96 10.98 10.76 11.18 8,180,164 89,461,891 10.936 8.482 8.467 8.482 8.312 8.637 10,588,774 8.4487 -0.18%
2010-04-12 0 11.00 11.00 11.02 10.72 11.06 8,831,866 96,395,201 10.915 8.498 8.498 8.513 8.282 8.544 11,432,366 8.4318 2.23%
2010-04-09 0 10.76 10.74 10.78 10.68 10.82 8,484,104 91,229,061 10.753 8.312 8.297 8.328 8.251 8.359 10,982,207 8.3070 0.75%
2010-04-08 0 10.68 10.66 10.68 10.64 10.94 10,417,412 112,095,449 10.760 8.251 8.235 8.251 8.220 8.451 13,484,769 8.3127 -2.20%
2010-04-07 0 10.92 10.94 10.98 10.80 11.10 10,139,210 110,779,306 10.926 8.436 8.451 8.482 8.343 8.575 13,124,651 8.4406 1.30%
2010-04-01 0 10.78 10.76 10.80 10.52 10.90 17,671,571 189,964,085 10.750 8.328 8.312 8.343 8.127 8.421 22,874,880 8.3045 0.56%
2010-03-31 0 10.72 10.70 10.72 10.44 10.88 17,484,644 186,287,167 10.654 8.282 8.266 8.282 8.065 8.405 22,632,913 8.2308 0.19%
2010-03-30 0 10.70 10.66 10.70 10.40 11.34 26,634,792 285,401,712 10.715 8.266 8.235 8.266 8.034 8.761 34,477,278 8.2780 -5.64%
2010-03-29 0 11.34 11.34 11.36 11.08 11.44 11,532,222 130,140,729 11.285 8.761 8.761 8.776 8.560 8.838 14,927,829 8.7180 2.16%
2010-03-26 0 11.10 11.10 11.16 10.94 11.30 16,077,249 179,160,327 11.144 8.575 8.575 8.621 8.451 8.730 20,811,117 8.6089 -0.36%
2010-03-25 0 11.14 11.12 11.14 10.60 11.16 14,984,121 164,059,130 10.949 8.606 8.591 8.606 8.189 8.621 19,396,123 8.4583 3.34%
2010-03-24 0 10.78 10.76 10.78 10.52 10.82 16,395,264 175,518,439 10.705 8.328 8.312 8.328 8.127 8.359 21,222,770 8.2703 3.26%
2010-03-23 0 10.44 10.44 10.48 10.38 10.78 16,411,616 173,897,035 10.596 8.065 8.065 8.096 8.019 8.328 21,243,937 8.1857 0.97%
2010-03-22 0 10.34 10.32 10.34 10.28 10.54 4,821,939 50,118,193 10.394 7.988 7.973 7.988 7.942 8.142 6,241,736 8.0295 0.19%
2010-03-19 0 10.32 10.26 10.36 10.22 10.50 9,731,425 100,854,551 10.364 7.973 7.926 8.003 7.895 8.112 12,596,796 8.0064 -1.15%
2010-03-18 0 10.44 10.40 10.42 10.40 10.70 6,452,043 67,713,452 10.495 8.065 8.034 8.050 8.034 8.266 8,351,816 8.1076 -1.32%
2010-03-17 0 10.58 10.54 10.60 10.30 10.64 13,152,960 137,746,673 10.473 8.173 8.142 8.189 7.957 8.220 17,025,786 8.0905 2.12%
2010-03-16 0 10.36 10.36 10.38 10.30 10.58 6,452,227 66,746,388 10.345 8.003 8.003 8.019 7.957 8.173 8,352,054 7.9916 -1.33%
2010-03-15 0 10.50 10.50 10.52 10.32 10.56 7,470,734 77,759,129 10.409 8.112 8.112 8.127 7.973 8.158 9,670,456 8.0409 0.19%
2010-03-12 0 10.48 10.48 10.50 10.48 10.68 8,717,997 91,829,009 10.533 8.096 8.096 8.112 8.096 8.251 11,284,969 8.1373 -0.38%
2010-03-11 0 10.52 10.50 10.54 10.46 10.84 13,907,835 147,442,962 10.601 8.127 8.112 8.142 8.081 8.374 18,002,930 8.1899 -2.23%
2010-03-10 0 10.76 10.74 10.76 10.68 10.86 11,188,528 120,481,044 10.768 8.312 8.297 8.312 8.251 8.390 14,482,936 8.3188 -0.55%
2010-03-09 0 10.82 10.80 10.82 10.64 10.88 13,228,256 142,554,846 10.777 8.359 8.343 8.359 8.220 8.405 17,123,252 8.3252 0.93%
2010-03-08 0 10.72 10.70 10.72 10.62 10.90 10,913,825 117,275,803 10.746 8.282 8.266 8.282 8.204 8.421 14,127,348 8.3013 0.37%
2010-03-05 0 10.68 10.68 10.72 10.60 10.88 5,460,933 58,483,285 10.709 8.251 8.251 8.282 8.189 8.405 7,068,878 8.2733 0.00%
2010-03-04 0 10.68 10.68 10.70 10.64 11.18 8,283,895 89,686,011 10.827 8.251 8.251 8.266 8.220 8.637 10,723,048 8.3639 -2.20%
2010-03-03 0 10.92 10.86 10.90 10.84 11.04 8,035,995 87,938,884 10.943 8.436 8.390 8.421 8.374 8.529 10,402,155 8.4539 0.55%
2010-03-02 0 10.86 10.80 10.86 10.70 11.04 11,821,238 129,012,375 10.914 8.390 8.343 8.390 8.266 8.529 15,301,944 8.4311 1.12%
2010-03-01 0 10.74 10.72 10.74 10.64 11.36 21,970,687 238,450,809 10.853 8.297 8.282 8.297 8.220 8.776 28,439,850 8.3844 -3.59%
2010-02-26 0 11.14 11.12 11.16 11.04 11.80 10,597,968 120,072,439 11.330 8.606 8.591 8.621 8.529 9.116 13,718,488 8.7526 -4.30%
2010-02-25 0 11.64 11.62 11.70 11.28 11.80 7,978,765 92,555,250 11.600 8.992 8.977 9.039 8.714 9.116 10,328,074 8.9615 2.11%
2010-02-24 0 11.40 11.32 11.36 10.88 11.40 6,923,063 78,143,266 11.287 8.807 8.745 8.776 8.405 8.807 8,961,525 8.7199 3.07%
2010-02-23 0 11.06 11.02 11.06 10.74 11.20 5,644,866 62,294,572 11.036 8.544 8.513 8.544 8.297 8.652 7,306,970 8.5254 2.03%
2010-02-22 0 10.84 10.82 10.88 10.60 10.86 5,395,198 58,099,382 10.769 8.374 8.359 8.405 8.189 8.390 6,983,788 8.3192 3.83%
2010-02-19 0 10.44 10.44 10.46 10.36 10.88 4,170,016 43,855,651 10.517 8.065 8.065 8.081 8.003 8.405 5,397,857 8.1246 -4.04%
2010-02-18 0 10.88 10.84 10.90 10.76 11.10 4,975,451 54,265,196 10.907 8.405 8.374 8.421 8.312 8.575 6,440,449 8.4257 0.37%
2010-02-17 0 10.84 10.84 10.88 10.74 10.94 7,244,344 78,735,415 10.869 8.374 8.374 8.405 8.297 8.451 9,377,406 8.3963 0.18%
2010-02-12 0 10.82 10.90 10.92 10.70 11.10 11,077,020 120,034,356 10.836 8.359 8.421 8.436 8.266 8.575 14,338,595 8.3714 -1.28%
2010-02-11 0 10.96 10.90 10.94 10.30 10.98 15,936,036 171,184,606 10.742 8.467 8.421 8.451 7.957 8.482 20,628,325 8.2985 6.82%
2010-02-10 0 10.26 10.26 10.28 9.820 10.36 20,003,076 201,310,344 10.064 7.926 7.926 7.942 7.586 8.003 25,892,885 7.7747 2.40%
2010-02-09 0 10.02 10.00 10.02 10.00 10.38 10,074,000 101,962,592 10.121 7.741 7.725 7.741 7.725 8.019 13,040,241 7.8191 -3.84%
2010-02-08 0 10.42 10.40 10.42 10.32 10.80 8,601,455 89,534,043 10.409 8.050 8.034 8.050 7.973 8.343 11,134,112 8.0414 -3.70%
2010-02-05 0 10.82 10.76 10.88 10.76 11.06 8,784,965 95,394,172 10.859 8.359 8.312 8.405 8.312 8.544 11,371,655 8.3888 -5.42%
2010-02-04 0 11.44 11.42 11.44 11.08 11.50 4,871,719 54,904,619 11.270 8.838 8.822 8.838 8.560 8.884 6,306,173 8.7065 0.88%
2010-02-03 0 11.34 11.30 11.36 11.02 11.48 6,268,726 70,822,400 11.298 8.761 8.730 8.776 8.513 8.869 8,114,522 8.7279 0.89%
2010-02-02 0 11.24 11.20 11.24 10.80 11.48 8,411,806 94,010,564 11.176 8.683 8.652 8.683 8.343 8.869 10,888,622 8.6338 -0.35%
2010-02-01 0 11.28 11.26 11.28 10.46 11.30 7,035,080 76,732,178 10.907 8.714 8.699 8.714 8.081 8.730 9,106,525 8.4261 5.82%
2010-01-29 0 10.66 10.68 10.70 10.30 10.70 5,439,115 56,861,305 10.454 8.235 8.251 8.266 7.957 8.266 7,040,636 8.0762 -0.37%
2010-01-28 0 10.70 10.66 10.70 10.48 10.96 13,165,106 140,475,442 10.670 8.266 8.235 8.266 8.096 8.467 17,041,508 8.2431 0.19%
2010-01-27 0 10.68 10.64 10.70 10.34 11.02 26,548,140 283,990,964 10.697 8.251 8.220 8.266 7.988 8.513 34,365,112 8.2639 -3.26%
2010-01-26 0 11.04 11.04 11.06 10.92 11.50 15,644,764 173,887,584 11.115 8.529 8.529 8.544 8.436 8.884 20,251,289 8.5865 -4.83%
2010-01-25 0 11.60 11.58 11.60 11.40 12.22 12,962,296 152,595,020 11.772 8.961 8.946 8.961 8.807 9.440 16,778,981 9.0944 -4.61%
2010-01-22 0 12.16 12.12 12.14 10.68 12.50 36,373,493 417,135,431 11.468 9.394 9.363 9.379 8.251 9.657 47,083,492 8.8595 2.01%
2010-01-21 0 11.92 11.90 11.92 11.76 12.90 21,558,330 263,485,011 12.222 9.209 9.193 9.209 9.085 9.966 27,906,076 9.4419 -6.58%
2010-01-20 0 12.76 12.74 12.78 12.10 12.78 10,113,474 126,517,174 12.510 9.858 9.842 9.873 9.348 9.873 13,091,338 9.6642 3.24%
2010-01-19 0 12.36 12.36 12.38 12.00 12.42 11,729,000 143,521,960 12.237 9.548 9.548 9.564 9.270 9.595 15,182,547 9.4531 2.49%
2010-01-18 0 12.06 12.04 12.06 12.00 12.94 20,016,319 249,975,632 12.489 9.317 9.301 9.317 9.270 9.997 25,910,027 9.6478 -1.79%
2010-01-15 0 12.28 12.28 12.30 11.80 12.70 22,313,000 274,611,765 12.307 9.487 9.487 9.502 9.116 9.811 28,882,955 9.5077 2.68%
2010-01-14 0 11.96 11.94 11.96 11.18 12.14 29,456,420 349,624,183 11.869 9.239 9.224 9.239 8.637 9.379 38,129,721 9.1693 7.55%
2010-01-13 0 11.12 11.08 11.14 10.64 11.14 20,434,812 224,127,943 10.968 8.591 8.560 8.606 8.220 8.606 26,451,744 8.4731 3.15%
2010-01-12 0 10.78 10.78 10.80 10.50 11.10 20,701,377 223,258,780 10.785 8.328 8.328 8.343 8.112 8.575 26,796,797 8.3315 1.70%
2010-01-11 0 10.60 10.58 10.60 10.40 10.94 12,009,516 127,081,257 10.582 8.189 8.173 8.189 8.034 8.451 15,545,660 8.1747 -1.67%
2010-01-08 0 10.78 10.76 10.78 10.30 10.90 12,577,715 132,540,333 10.538 8.328 8.312 8.328 7.957 8.421 16,281,162 8.1407 3.65%
2010-01-07 0 10.40 10.40 10.44 10.10 10.86 17,633,474 184,037,776 10.437 8.034 8.034 8.065 7.803 8.390 22,825,565 8.0628 -1.52%
2010-01-06 0 10.56 10.64 10.68 10.40 11.00 43,708,587 468,466,334 10.718 8.158 8.220 8.251 8.034 8.498 56,578,369 8.2800 1.34%
2010-01-05 0 10.42 10.40 10.42 10.22 10.50 13,976,502 145,281,302 10.395 8.050 8.034 8.050 7.895 8.112 18,091,815 8.0302 2.36%
2010-01-04 0 10.18 10.16 10.18 10.02 10.34 3,872,061 39,310,137 10.152 7.864 7.849 7.864 7.741 7.988 5,012,171 7.8429 -0.20%
2009-12-31 0 10.20 10.12 10.20 10.06 10.28 2,138,817 21,768,578 10.178 7.880 7.818 7.880 7.772 7.942 2,768,581 7.8627 2.00%
2009-12-30 0 10.00 10.08 10.12 9.900 10.20 4,633,522 46,415,726 10.017 7.725 7.787 7.818 7.648 7.880 5,997,840 7.7387 -1.19%
2009-12-29 0 10.12 10.10 10.12 10.02 10.60 7,450,808 75,605,537 10.147 7.818 7.803 7.818 7.741 8.189 9,644,662 7.8391 -2.69%
2009-12-28 0 10.40 10.38 10.40 10.20 10.62 6,005,361 62,604,790 10.425 8.034 8.019 8.034 7.880 8.204 7,773,611 8.0535 1.76%
2009-12-24 0 10.22 10.20 10.22 10.10 10.36 3,468,089 35,476,428 10.229 7.895 7.880 7.895 7.803 8.003 4,489,251 7.9025 1.19%
2009-12-23 0 10.10 10.08 10.10 9.830 10.20 9,237,782 93,282,981 10.098 7.803 7.787 7.803 7.594 7.880 11,957,802 7.8010 2.96%
2009-12-22 0 9.810 9.760 9.850 9.700 10.00 9,410,422 92,210,026 9.7987 7.579 7.540 7.609 7.494 7.725 12,181,275 7.5698 1.66%
2009-12-21 0 9.650 9.630 9.650 9.410 9.650 4,537,105 43,232,072 9.5286 7.455 7.439 7.455 7.270 7.455 5,873,034 7.3611 2.33%
2009-12-18 0 9.430 9.430 9.460 8.920 9.800 14,938,637 138,803,820 9.2916 7.285 7.285 7.308 6.891 7.571 19,337,246 7.1781 -2.78%
2009-12-17 0 9.700 9.690 9.720 9.520 10.16 8,271,511 80,005,168 9.6724 7.494 7.486 7.509 7.355 7.849 10,707,017 7.4722 -2.90%
2009-12-16 0 9.990 9.980 10.00 9.820 10.46 12,059,558 121,015,279 10.035 7.718 7.710 7.725 7.586 8.081 15,610,437 7.7522 -4.49%
2009-12-15 0 10.46 10.44 10.48 10.16 10.50 4,981,374 51,692,344 10.377 8.081 8.065 8.096 7.849 8.112 6,448,116 8.0167 0.97%
2009-12-14 0 10.36 10.36 10.38 10.10 10.48 4,193,151 43,547,351 10.385 8.003 8.003 8.019 7.803 8.096 5,427,804 8.0230 0.97%
2009-12-11 0 10.26 10.26 10.28 10.22 10.78 7,114,157 73,843,108 10.380 7.926 7.926 7.942 7.895 8.328 9,208,886 8.0187 -0.19%
2009-12-10 0 10.28 10.18 10.30 9.820 10.60 11,350,654 116,269,665 10.243 7.942 7.864 7.957 7.586 8.189 14,692,799 7.9134 -0.19%
2009-12-09 0 10.30 10.20 10.30 10.02 10.58 19,594,920 201,873,853 10.302 7.957 7.880 7.957 7.741 8.173 25,364,549 7.9589 -5.33%
2009-12-08 0 10.88 10.88 10.92 10.44 10.96 9,256,616 99,070,104 10.703 8.405 8.405 8.436 8.065 8.467 11,982,182 8.2681 4.21%
2009-12-07 0 10.44 10.44 10.50 10.40 10.88 12,718,156 134,791,726 10.598 8.065 8.065 8.112 8.034 8.405 16,462,956 8.1876 -0.76%
2009-12-04 0 10.52 10.50 10.58 9.730 10.66 12,783,825 130,367,288 10.198 8.127 8.112 8.173 7.517 8.235 16,547,960 7.8781 6.26%
2009-12-03 0 9.900 9.930 9.960 9.730 10.08 8,931,218 88,395,962 9.8974 7.648 7.671 7.694 7.517 7.787 11,560,972 7.6461 1.02%
2009-12-02 0 9.800 9.800 9.820 9.670 10.16 18,069,672 179,674,058 9.9434 7.571 7.571 7.586 7.470 7.849 23,390,200 7.6816 -2.00%
2009-12-01 0 10.00 9.990 10.00 9.700 10.14 17,733,561 175,979,805 9.9235 7.725 7.718 7.725 7.494 7.833 22,955,122 7.6663 2.04%
2009-11-30 0 9.800 9.900 9.910 9.100 9.900 16,740,806 162,055,491 9.6803 7.571 7.648 7.656 7.030 7.648 21,670,055 7.4783 10.86%
2009-11-27 0 8.840 8.840 8.860 8.790 9.300 7,985,000 71,428,080 8.9453 6.829 6.829 6.845 6.791 7.185 10,336,145 6.9105 -4.74%
2009-11-26 0 9.280 9.220 9.290 8.850 9.450 8,367,485 76,871,091 9.1869 7.169 7.123 7.177 6.837 7.300 10,831,251 7.0972 2.20%
2009-11-25 0 9.080 9.080 9.120 8.940 9.280 12,370,809 111,850,081 9.0415 7.015 7.015 7.045 6.906 7.169 16,013,334 6.9848 -2.37%
2009-11-24 0 9.300 9.280 9.290 8.630 9.310 18,895,775 171,901,180 9.0973 7.185 7.169 7.177 6.667 7.192 24,459,545 7.0280 9.67%
2009-11-23 0 8.480 8.450 8.520 8.330 8.570 3,623,985 30,545,349 8.4287 6.551 6.528 6.582 6.435 6.621 4,691,050 6.5114 0.47%
2009-11-20 0 8.440 8.410 8.500 8.400 8.540 6,112,431 51,753,938 8.4670 6.520 6.497 6.567 6.489 6.597 7,912,207 6.5410 -2.20%
2009-11-19 0 8.630 8.630 8.690 8.570 9.000 10,351,472 91,042,439 8.7951 6.667 6.667 6.713 6.621 6.953 13,399,413 6.7945 -0.80%
2009-11-18 0 8.700 8.680 8.740 8.380 8.840 11,710,006 101,967,651 8.7077 6.721 6.706 6.752 6.474 6.829 15,157,961 6.7270 1.16%
2009-11-17 0 8.600 8.580 8.600 8.140 8.600 18,166,244 153,478,628 8.4486 6.644 6.628 6.644 6.288 6.644 23,515,207 6.5268 6.30%
2009-11-16 0 8.090 8.090 8.120 8.020 8.190 5,984,390 48,448,126 8.0958 6.250 6.250 6.273 6.196 6.327 7,746,465 6.2542 0.00%
2009-11-13 0 8.090 8.060 8.100 8.000 8.240 4,534,771 36,680,110 8.0886 6.250 6.227 6.258 6.180 6.366 5,870,012 6.2487 -0.25%
2009-11-12 0 8.110 8.000 8.110 7.950 8.150 7,904,438 63,300,664 8.0082 6.265 6.180 6.265 6.142 6.296 10,231,862 6.1866 1.63%
2009-11-11 0 7.980 7.940 7.980 7.850 8.180 6,004,034 47,737,905 7.9510 6.165 6.134 6.165 6.064 6.319 7,771,893 6.1424 -0.25%
2009-11-10 0 8.000 8.000 8.030 7.800 8.300 8,498,500 68,328,852 8.0401 6.180 6.180 6.203 6.026 6.412 11,000,842 6.2112 1.14%
2009-11-09 0 7.910 7.910 7.920 7.650 8.000 10,388,134 81,783,486 7.8728 6.111 6.111 6.118 5.910 6.180 13,446,870 6.0820 5.05%
2009-11-06 0 7.530 7.490 7.540 7.440 7.680 18,059,499 136,190,340 7.5412 5.817 5.786 5.825 5.748 5.933 23,377,031 5.8258 1.62%
2009-11-05 0 7.410 7.400 7.410 7.300 7.670 11,744,934 88,168,219 7.5069 5.724 5.717 5.724 5.639 5.925 15,203,173 5.7993 0.14%
2009-11-04 0 7.400 7.390 7.440 7.340 7.700 15,132,920 112,907,148 7.4610 5.717 5.709 5.748 5.670 5.948 19,588,735 5.7639 -1.86%
2009-11-03 0 7.540 7.600 7.610 7.440 7.860 7,264,200 55,092,929 7.5842 5.825 5.871 5.879 5.748 6.072 9,403,109 5.8590 -2.08%
2009-11-02 0 7.700 7.650 7.720 7.270 7.720 13,788,329 102,810,626 7.4564 5.948 5.910 5.964 5.616 5.964 17,848,236 5.7603 1.85%
2009-10-30 0 7.560 7.550 7.560 7.550 8.020 11,716,000 91,211,280 7.7852 5.840 5.833 5.840 5.833 6.196 15,165,720 6.0143 -3.08%
2009-10-29 0 7.800 7.780 7.870 7.720 8.130 13,657,756 107,842,123 7.8960 6.026 6.010 6.080 5.964 6.281 17,679,216 6.0999 -6.14%
2009-10-28 0 8.310 8.290 8.340 8.100 8.520 9,135,889 75,472,975 8.2612 6.420 6.404 6.443 6.258 6.582 11,825,907 6.3820 -2.00%
2009-10-27 0 8.480 8.430 8.490 8.000 8.560 12,210,430 102,438,493 8.3894 6.551 6.512 6.559 6.180 6.613 15,805,732 6.4811 3.67%
2009-10-23 0 8.180 8.130 8.180 7.940 8.300 17,579,622 141,716,656 8.0614 6.319 6.281 6.319 6.134 6.412 22,755,857 6.2277 0.62%
2009-10-22 0 8.130 8.120 8.130 7.530 8.150 15,569,755 124,262,127 7.9810 6.281 6.273 6.281 5.817 6.296 20,154,194 6.1656 6.55%
2009-10-21 0 7.630 7.610 7.630 7.610 7.850 5,121,652 39,269,658 7.6674 5.894 5.879 5.894 5.879 6.064 6,629,698 5.9233 -2.05%
2009-10-20 0 7.790 7.760 7.800 7.750 8.000 10,786,880 84,992,308 7.8792 6.018 5.995 6.026 5.987 6.180 13,963,025 6.0870 1.04%
2009-10-19 0 7.710 7.710 7.730 7.430 7.730 5,585,620 42,572,218 7.6218 5.956 5.956 5.972 5.740 5.972 7,230,279 5.8880 2.12%
2009-10-16 0 7.550 7.530 7.550 7.500 7.940 11,204,828 86,316,270 7.7035 5.833 5.817 5.833 5.794 6.134 14,504,035 5.9512 -1.82%
2009-10-15 0 7.690 7.680 7.690 7.210 7.900 21,302,304 160,161,050 7.5185 5.941 5.933 5.941 5.570 6.103 27,574,664 5.8083 6.95%
2009-10-14 0 7.190 7.180 7.200 7.120 7.220 4,204,937 30,214,067 7.1854 5.555 5.547 5.562 5.500 5.578 5,443,060 5.5509 0.28%
2009-10-13 0 7.170 7.130 7.170 7.060 7.220 5,079,333 36,286,298 7.1439 5.539 5.508 5.539 5.454 5.578 6,574,918 5.5189 -0.55%
2009-10-12 0 7.210 7.170 7.210 6.950 7.280 6,099,183 43,715,084 7.1674 5.570 5.539 5.570 5.369 5.624 7,895,058 5.5370 0.00%
2009-10-09 0 7.210 7.170 7.210 7.000 7.250 9,874,957 70,596,733 7.1491 5.570 5.539 5.570 5.408 5.601 12,782,590 5.5229 1.12%
2009-10-08 0 7.130 7.120 7.130 6.830 7.140 8,051,978 56,023,342 6.9577 5.508 5.500 5.508 5.276 5.516 10,422,844 5.3751 0.85%
2009-10-07 0 7.070 7.010 7.090 6.920 7.330 13,136,898 93,235,419 7.0972 5.462 5.415 5.477 5.346 5.663 17,004,994 5.4828 -2.21%
2009-10-06 0 7.230 7.220 7.240 7.000 7.250 14,712,224 105,241,524 7.1533 5.585 5.578 5.593 5.408 5.601 19,044,167 5.5262 4.03%
2009-10-05 0 6.950 6.950 6.960 6.620 6.990 7,065,464 48,250,315 6.8290 5.369 5.369 5.377 5.114 5.400 9,145,856 5.2756 3.27%
2009-10-02 0 6.730 6.780 6.800 6.610 7.010 28,630,824 196,139,486 6.8506 5.199 5.238 5.253 5.106 5.415 37,061,032 5.2923 -7.04%
2009-09-30 0 7.240 7.250 7.260 6.510 7.260 36,318,323 251,542,183 6.9260 5.593 5.601 5.609 5.029 5.609 47,012,078 5.3506 6.90%
2009-09-29 0 6.840 6.810 6.890 6.320 7.000 23,490,608 159,734,644 6.7999 5.232 5.209 5.271 4.835 5.355 30,708,100 5.2017 9.79%
2009-09-28 0 6.230 6.240 6.250 6.210 6.400 9,310,452 58,327,896 6.2648 4.766 4.773 4.781 4.750 4.896 12,171,089 4.7923 -2.96%
2009-09-25 0 6.420 6.410 6.420 6.300 6.510 10,888,243 70,216,160 6.4488 4.911 4.903 4.911 4.819 4.980 14,233,657 4.9331 -3.02%
2009-09-24 0 6.620 6.600 6.620 6.300 6.710 12,850,430 83,511,691 6.4987 5.064 5.049 5.064 4.819 5.133 16,798,726 4.9713 -2.22%
2009-09-23 0 6.770 6.760 6.770 6.650 6.880 14,159,872 95,868,460 6.7704 5.179 5.171 5.179 5.087 5.263 18,510,494 5.1791 0.74%
2009-09-22 0 6.720 6.710 6.720 6.650 6.900 8,899,682 60,190,760 6.7632 5.141 5.133 5.141 5.087 5.278 11,634,110 5.1736 -1.61%
2009-09-21 0 6.830 6.800 6.820 6.490 6.870 18,124,284 121,544,237 6.7062 5.225 5.202 5.217 4.965 5.255 23,692,972 5.1300 4.43%
2009-09-18 0 6.540 6.510 6.530 6.400 6.790 16,585,364 108,987,800 6.5713 5.003 4.980 4.995 4.896 5.194 21,681,219 5.0268 -2.24%
2009-09-17 0 6.690 6.660 6.690 6.450 6.700 23,950,208 158,465,065 6.6164 5.118 5.095 5.118 4.934 5.125 31,308,912 5.0613 3.72%
2009-09-16 0 6.450 6.440 6.450 6.120 6.460 17,465,549 111,495,715 6.3838 4.934 4.926 4.934 4.682 4.942 22,831,841 4.8833 5.74%
2009-09-15 0 6.100 6.090 6.140 6.030 6.230 5,512,000 33,702,365 6.1144 4.666 4.659 4.697 4.613 4.766 7,205,563 4.6773 -2.09%
2009-09-14 0 6.230 6.180 6.230 6.120 6.300 10,230,161 63,604,414 6.2173 4.766 4.727 4.766 4.682 4.819 13,373,379 4.7560 -1.58%
2009-09-11 0 6.330 6.300 6.320 5.900 6.350 30,720,021 189,433,138 6.1664 4.842 4.819 4.835 4.513 4.858 40,158,751 4.7171 7.11%
2009-09-10 0 5.910 5.900 5.910 5.720 5.990 25,297,278 148,359,383 5.8646 4.521 4.513 4.521 4.376 4.582 33,069,869 4.4862 5.72%
2009-09-09 0 5.590 5.590 5.600 5.570 5.770 5,045,074 28,660,177 5.6808 4.276 4.276 4.284 4.261 4.414 6,595,174 4.3456 -1.76%
2009-09-08 0 5.690 5.670 5.700 5.650 5.700 7,577,000 43,032,630 5.6794 4.353 4.337 4.360 4.322 4.360 9,905,034 4.3445 0.71%
2009-09-07 0 5.650 5.640 5.660 5.580 5.710 5,767,100 32,534,330 5.6414 4.322 4.314 4.330 4.269 4.368 7,539,042 4.3154 1.07%
2009-09-04 0 5.590 5.560 5.590 5.450 5.600 6,579,000 36,401,170 5.5329 4.276 4.253 4.276 4.169 4.284 8,600,398 4.2325 3.33%
2009-09-03 0 5.410 5.400 5.420 5.270 5.500 5,765,000 31,144,880 5.4024 4.138 4.131 4.146 4.031 4.207 7,536,297 4.1327 2.85%
2009-09-02 0 5.260 5.220 5.260 5.140 5.300 2,621,004 13,692,610 5.2242 4.024 3.993 4.024 3.932 4.054 3,426,308 3.9963 -0.38%
2009-09-01 0 5.280 5.250 5.280 5.210 5.470 3,148,068 16,648,095 5.2884 4.039 4.016 4.039 3.985 4.184 4,115,312 4.0454 -2.94%
2009-08-31 0 5.440 5.380 5.440 5.230 5.450 7,781,025 41,393,843 5.3198 4.161 4.116 4.161 4.001 4.169 10,171,746 4.0695 2.84%
2009-08-28 0 5.290 5.270 5.300 5.220 5.340 8,268,215 43,590,095 5.2720 4.047 4.031 4.054 3.993 4.085 10,808,625 4.0329 0.76%
2009-08-27 0 5.250 5.240 5.250 5.200 5.320 4,968,504 26,100,433 5.2532 4.016 4.008 4.016 3.978 4.070 6,495,077 4.0185 0.57%
2009-08-26 0 5.220 5.220 5.230 5.190 5.260 4,428,610 23,203,322 5.2394 3.993 3.993 4.001 3.970 4.024 5,789,301 4.0080 -0.38%
2009-08-25 0 5.240 5.230 5.240 5.200 5.290 6,241,108 32,686,442 5.2373 4.008 4.001 4.008 3.978 4.047 8,158,689 4.0063 -0.76%
2009-08-24 0 5.280 5.260 5.280 5.250 5.390 3,868,763 20,523,343 5.3049 4.039 4.024 4.039 4.016 4.123 5,057,441 4.0580 1.15%
2009-08-21 0 5.220 5.200 5.220 5.030 5.240 6,744,486 34,721,105 5.1481 3.993 3.978 3.993 3.848 4.008 8,816,730 3.9381 3.78%
2009-08-20 0 5.030 5.030 5.040 4.980 5.100 8,161,928 41,001,015 5.0234 3.848 3.848 3.855 3.810 3.901 10,669,681 3.8428 -0.79%
2009-08-19 0 5.070 5.000 5.070 4.950 5.080 6,046,000 30,420,170 5.0315 3.878 3.825 3.878 3.787 3.886 7,903,634 3.8489 -0.98%
2009-08-18 0 5.120 5.080 5.120 4.940 5.200 7,748,000 39,033,940 5.0379 3.917 3.886 3.917 3.779 3.978 10,128,574 3.8538 -0.78%
2009-08-17 0 5.160 5.160 5.170 5.110 5.230 4,212,877 21,854,713 5.1876 3.947 3.947 3.955 3.909 4.001 5,507,284 3.9683 -0.96%
2009-08-14 0 5.210 5.200 5.210 5.140 5.250 7,206,771 37,454,717 5.1972 3.985 3.978 3.985 3.932 4.016 9,421,052 3.9756 0.58%
2009-08-13 0 5.180 5.180 5.190 5.100 5.240 6,630,391 34,353,507 5.1812 3.963 3.963 3.970 3.901 4.008 8,667,579 3.9634 1.97%
2009-08-12 0 5.080 5.070 5.080 5.070 5.280 13,564,071 70,020,150 5.1622 3.886 3.878 3.886 3.878 4.039 17,731,633 3.9489 -4.69%
2009-08-11 0 5.330 5.330 5.350 5.310 5.460 15,704,935 84,412,433 5.3749 4.077 4.077 4.093 4.062 4.177 20,530,278 4.1116 -2.38%
2009-08-10 0 5.460 5.450 5.470 5.370 5.570 11,896,529 64,872,694 5.4531 4.177 4.169 4.184 4.108 4.261 15,551,739 4.1714 -1.62%
2009-08-07 0 5.550 5.550 5.570 5.550 5.710 3,618,216 20,317,007 5.6152 4.246 4.246 4.261 4.246 4.368 4,729,913 4.2954 -1.25%
2009-08-06 0 5.620 5.610 5.630 5.550 5.720 2,428,135 13,633,078 5.6146 4.299 4.291 4.307 4.246 4.376 3,174,180 4.2950 -1.06%
2009-08-05 0 5.680 5.650 5.690 5.480 5.740 7,688,156 42,995,415 5.5924 4.345 4.322 4.353 4.192 4.391 10,050,343 4.2780 0.00%
2009-08-04 0 5.680 5.650 5.690 5.550 5.820 6,071,000 34,509,050 5.6842 4.345 4.322 4.353 4.246 4.452 7,936,315 4.3482 -0.70%
2009-08-03 0 5.720 5.710 5.730 5.680 5.750 6,161,139 35,236,731 5.7192 4.376 4.368 4.383 4.345 4.399 8,054,150 4.3750 -0.35%
2009-07-31 0 5.740 5.730 5.740 5.620 5.750 3,477,314 19,843,360 5.7065 4.391 4.383 4.391 4.299 4.399 4,545,719 4.3653 3.05%
2009-07-30 0 5.570 5.550 5.600 5.480 5.650 3,699,678 20,580,285 5.5627 4.261 4.246 4.284 4.192 4.322 4,836,404 4.2553 -1.07%
2009-07-29 0 5.630 5.630 5.640 5.530 5.900 8,896,826 51,248,542 5.7603 4.307 4.307 4.314 4.230 4.513 11,630,377 4.4064 -2.93%
2009-07-28 0 5.800 5.790 5.800 5.700 5.820 6,199,995 35,717,082 5.7608 4.437 4.429 4.437 4.360 4.452 8,104,944 4.4068 0.00%
2009-07-27 0 5.800 5.780 5.800 5.660 5.820 9,231,341 53,140,492 5.7565 4.437 4.421 4.437 4.330 4.452 12,067,671 4.4035 0.87%
2009-07-24 0 5.750 5.710 5.750 5.660 5.770 16,893,314 97,059,314 5.7454 4.399 4.368 4.399 4.330 4.414 22,083,786 4.3950 3.05%
2009-07-23 0 5.580 5.550 5.590 5.490 5.600 7,846,471 43,601,828 5.5569 4.269 4.246 4.276 4.200 4.284 10,257,300 4.2508 1.82%
2009-07-22 0 5.480 5.440 5.480 5.420 5.650 8,593,452 47,368,044 5.5121 4.192 4.161 4.192 4.146 4.322 11,233,791 4.2166 -2.49%
2009-07-21 0 5.620 5.610 5.640 5.560 5.700 5,287,192 29,635,878 5.6052 4.299 4.291 4.314 4.253 4.360 6,911,682 4.2878 -0.53%
2009-07-20 0 5.650 5.630 5.640 5.530 5.730 5,257,168 29,592,361 5.6290 4.322 4.307 4.314 4.230 4.383 6,872,433 4.3060 1.44%
2009-07-17 0 5.570 5.530 5.570 5.520 5.690 4,265,819 23,927,031 5.6090 4.261 4.230 4.261 4.223 4.353 5,576,492 4.2907 -0.54%
2009-07-16 0 5.600 5.590 5.610 5.490 5.700 18,014,508 101,230,591 5.6194 4.284 4.276 4.291 4.200 4.360 23,549,467 4.2986 3.13%
2009-07-15 0 5.430 5.450 5.460 5.150 5.460 4,274,451 22,818,805 5.3384 4.154 4.169 4.177 3.940 4.177 5,587,777 4.0837 4.22%
2009-07-14 0 5.210 5.200 5.210 5.070 5.220 5,315,893 27,397,036 5.1538 3.985 3.978 3.985 3.878 3.993 6,949,202 3.9425 3.37%
2009-07-13 0 5.040 5.040 5.070 5.010 5.140 2,962,075 15,026,196 5.0729 3.855 3.855 3.878 3.832 3.932 3,872,173 3.8806 -4.00%
2009-07-10 0 5.250 5.250 5.270 5.200 5.420 10,208,610 54,818,388 5.3698 4.016 4.016 4.031 3.978 4.146 13,345,206 4.1077 0.57%
2009-07-09 0 5.220 5.190 5.220 4.900 5.240 5,707,000 28,977,750 5.0776 3.993 3.970 3.993 3.748 4.008 7,460,476 3.8842 5.24%
2009-07-08 0 4.960 4.960 4.980 4.950 5.130 4,839,521 24,185,103 4.9974 3.794 3.794 3.810 3.787 3.924 6,326,464 3.8228 -3.31%
2009-07-07 0 5.130 5.120 5.190 5.090 5.430 9,514,475 50,005,522 5.2557 3.924 3.917 3.970 3.894 4.154 12,437,798 4.0204 -0.97%
2009-07-06 0 5.180 5.180 5.190 5.030 5.220 4,528,488 23,424,110 5.1726 3.963 3.963 3.970 3.848 3.993 5,919,866 3.9569 1.97%
2009-07-03 0 5.080 5.070 5.080 4.980 5.200 4,697,718 23,759,477 5.0577 3.886 3.878 3.886 3.810 3.978 6,141,092 3.8689 1.80%
2009-07-02 0 4.990 4.980 4.990 4.890 5.120 9,450,874 47,265,647 5.0012 3.817 3.810 3.817 3.741 3.917 12,354,656 3.8257 3.31%
2009-06-30 0 4.830 4.830 4.860 4.820 5.090 10,330,811 51,083,407 4.9448 3.695 3.695 3.718 3.687 3.894 13,504,954 3.7826 -0.82%
2009-06-29 0 4.870 4.870 4.890 4.850 5.000 4,202,120 20,584,330 4.8986 3.725 3.725 3.741 3.710 3.825 5,493,222 3.7472 -0.61%
2009-06-26 0 4.900 4.900 4.940 4.860 5.050 7,210,581 35,683,698 4.9488 3.748 3.748 3.779 3.718 3.863 9,426,033 3.7857 -1.01%
2009-06-25 0 4.950 4.950 4.980 4.880 5.040 6,936,904 34,477,742 4.9702 3.787 3.787 3.810 3.733 3.855 9,068,268 3.8020 1.43%
2009-06-24 0 4.880 4.840 4.870 4.720 4.920 7,795,927 37,748,553 4.8421 3.733 3.702 3.725 3.611 3.764 10,191,226 3.7040 2.09%
2009-06-23 0 4.780 4.790 4.800 4.770 4.960 14,081,280 67,912,534 4.8229 3.657 3.664 3.672 3.649 3.794 18,407,755 3.6893 -6.82%
2009-06-22 0 5.130 5.070 5.180 5.030 5.220 5,330,125 27,112,762 5.0867 3.924 3.878 3.963 3.848 3.993 6,967,806 3.8911 -0.39%
2009-06-19 0 5.150 5.120 5.150 5.100 5.260 3,857,658 19,832,619 5.1411 3.940 3.917 3.940 3.901 4.024 5,042,924 3.9328 0.98%
2009-06-18 0 5.100 5.100 5.120 4.930 5.150 7,038,306 35,472,026 5.0399 3.901 3.901 3.917 3.771 3.940 9,200,826 3.8553 0.00%
2009-06-17 0 5.100 5.100 5.110 4.900 5.150 6,356,000 31,932,338 5.0240 3.901 3.901 3.909 3.748 3.940 8,308,882 3.8432 0.99%
2009-06-16 0 5.050 5.040 5.060 5.000 5.150 9,014,599 45,579,587 5.0562 3.863 3.855 3.871 3.825 3.940 11,784,335 3.8678 -2.51%
2009-06-15 0 5.180 5.160 5.180 5.100 5.450 6,870,600 35,934,962 5.2303 3.963 3.947 3.963 3.901 4.169 8,981,593 4.0010 -4.07%
2009-06-12 0 5.400 5.400 5.410 5.360 5.640 7,924,865 43,265,301 5.4594 4.131 4.131 4.138 4.100 4.314 10,359,781 4.1763 -3.91%
2009-06-11 0 5.620 5.600 5.620 5.460 5.660 10,407,000 58,198,020 5.5922 4.299 4.284 4.299 4.177 4.330 13,604,552 4.2778 2.18%
2009-06-10 0 5.500 5.480 5.490 5.380 5.520 9,019,825 49,331,906 5.4693 4.207 4.192 4.200 4.116 4.223 11,791,167 4.1838 2.04%
2009-06-09 0 5.390 5.370 5.380 5.290 5.590 4,811,906 26,086,802 5.4213 4.123 4.108 4.116 4.047 4.276 6,290,365 4.1471 -2.00%
2009-06-08 0 5.500 5.490 5.500 5.400 5.600 4,418,000 24,260,232 5.4912 4.207 4.200 4.207 4.131 4.284 5,775,431 4.2006 1.10%
2009-06-05 0 5.440 5.440 5.490 5.400 5.640 4,911,422 26,970,240 5.4913 4.161 4.161 4.200 4.131 4.314 6,420,457 4.2007 -1.81%
2009-06-04 0 5.540 5.520 5.540 5.510 5.680 10,074,086 56,116,554 5.5704 4.238 4.223 4.238 4.215 4.345 13,169,350 4.2611 -1.32%
2009-06-03 0 5.750 5.740 5.750 5.480 5.830 25,280,415 143,485,319 5.6758 4.295 4.287 4.295 4.093 4.354 33,848,414 4.2391 6.09%
2009-06-02 0 5.420 5.400 5.420 5.290 5.600 17,581,566 95,472,290 5.4302 4.048 4.033 4.048 3.951 4.182 23,540,283 4.0557 2.26%
2009-06-01 0 5.300 5.290 5.300 5.130 5.320 12,936,298 68,134,542 5.2669 3.958 3.951 3.958 3.831 3.973 17,320,648 3.9337 4.33%
2009-05-29 0 5.080 5.080 5.140 5.060 5.360 13,938,349 71,639,695 5.1398 3.794 3.794 3.839 3.779 4.003 18,662,312 3.8387 -2.12%
2009-05-27 0 5.190 5.190 5.210 5.160 5.420 10,673,465 56,021,644 5.2487 3.876 3.876 3.891 3.854 4.048 14,290,899 3.9201 -2.44%
2009-05-26 0 5.320 5.310 5.330 5.290 5.500 4,766,000 25,429,664 5.3356 3.973 3.966 3.981 3.951 4.108 6,381,285 3.9850 -1.30%
2009-05-25 0 5.390 5.370 5.390 5.220 5.450 6,830,826 36,696,945 5.3723 4.026 4.011 4.026 3.899 4.070 9,145,919 4.0124 3.45%
2009-05-22 0 5.210 5.210 5.250 5.150 5.460 11,449,000 60,001,830 5.2408 3.891 3.891 3.921 3.846 4.078 15,329,277 3.9142 -4.58%
2009-05-21 0 5.460 5.450 5.460 5.200 5.500 11,788,355 64,193,469 5.4455 4.078 4.070 4.078 3.884 4.108 15,783,646 4.0671 2.44%
2009-05-20 0 5.330 5.320 5.360 5.230 5.500 23,368,158 125,683,893 5.3784 3.981 3.973 4.003 3.906 4.108 31,288,058 4.0170 1.52%
2009-05-19 0 5.250 5.230 5.250 5.010 5.300 19,232,470 98,960,191 5.1455 3.921 3.906 3.921 3.742 3.958 25,750,709 3.8430 5.00%
2009-05-18 0 5.000 5.000 5.010 4.580 5.040 15,213,962 73,458,550 4.8284 3.734 3.734 3.742 3.421 3.764 20,370,254 3.6062 4.82%
2009-05-15 0 4.770 4.770 4.800 4.400 4.940 16,597,549 76,390,132 4.6025 3.563 3.563 3.585 3.286 3.690 22,222,764 3.4375 9.66%
2009-05-14 0 4.350 4.350 4.360 4.300 4.450 5,786,196 25,276,235 4.3684 3.249 3.249 3.256 3.212 3.324 7,747,244 3.2626 -2.47%
2009-05-13 0 4.460 4.540 4.550 4.400 4.610 10,621,000 47,766,744 4.4974 3.331 3.391 3.398 3.286 3.443 14,220,653 3.3590 -2.62%
2009-05-12 0 4.580 4.550 4.590 4.370 4.590 9,489,000 42,591,040 4.4885 3.421 3.398 3.428 3.264 3.428 12,704,997 3.3523 2.00%
2009-05-11 0 4.490 4.490 4.500 4.430 4.680 13,928,584 63,301,323 4.5447 3.353 3.353 3.361 3.309 3.495 18,649,238 3.3943 -2.81%
2009-05-08 0 4.620 4.620 4.630 4.260 4.630 22,145,200 98,259,392 4.4371 3.451 3.451 3.458 3.182 3.458 29,650,617 3.3139 6.70%
2009-05-07 0 4.330 4.330 4.340 4.270 4.420 23,043,873 99,929,327 4.3365 3.234 3.234 3.241 3.189 3.301 30,853,866 3.2388 0.23%
2009-05-06 0 4.320 4.300 4.310 4.100 4.330 19,805,400 84,346,022 4.2587 3.226 3.212 3.219 3.062 3.234 26,517,815 3.1807 5.37%
2009-05-05 0 4.100 4.090 4.100 4.060 4.210 12,227,000 50,511,120 4.1311 3.062 3.055 3.062 3.032 3.144 16,370,956 3.0854 -0.73%
2009-05-04 0 4.130 4.120 4.140 4.030 4.170 20,614,982 84,739,268 4.1106 3.085 3.077 3.092 3.010 3.114 27,601,779 3.0701 2.99%
2009-04-30 0 4.010 4.000 4.010 3.980 4.060 10,502,253 42,163,519 4.0147 2.995 2.987 2.995 2.973 3.032 14,061,660 2.9985 1.01%
2009-04-29 0 3.970 3.970 3.980 3.860 4.040 12,491,928 49,851,453 3.9907 2.965 2.965 2.973 2.883 3.017 16,725,673 2.9805 1.53%
2009-04-28 0 3.910 3.900 3.920 3.810 4.050 15,810,270 61,822,480 3.9103 2.920 2.913 2.928 2.846 3.025 21,168,662 2.9205 -3.46%
2009-04-27 0 4.050 4.050 4.060 3.950 4.120 18,229,500 73,260,645 4.0188 3.025 3.025 3.032 2.950 3.077 24,407,814 3.0015 -1.94%
2009-04-24 0 4.130 4.100 4.130 4.090 4.220 11,759,000 48,698,200 4.1414 3.085 3.062 3.085 3.055 3.152 15,744,342 3.0931 0.24%
2009-04-23 0 4.120 4.100 4.120 4.080 4.180 6,745,942 27,770,743 4.1167 3.077 3.062 3.077 3.047 3.122 9,032,266 3.0746 -0.24%
2009-04-22 0 4.130 4.100 4.110 4.070 4.290 9,960,460 41,582,781 4.1748 3.085 3.062 3.070 3.040 3.204 13,336,244 3.1180 -2.13%
2009-04-21 0 4.220 4.200 4.210 4.160 4.260 10,862,934 45,706,999 4.2076 3.152 3.137 3.144 3.107 3.182 14,544,583 3.1425 -2.09%
2009-04-20 0 4.310 4.290 4.320 4.230 4.390 8,330,200 35,934,496 4.3138 3.219 3.204 3.226 3.159 3.279 11,153,458 3.2218 2.13%
2009-04-17 0 4.220 4.220 4.230 4.200 4.460 13,965,105 60,589,860 4.3387 3.152 3.152 3.159 3.137 3.331 18,698,137 3.2404 -3.43%
2009-04-16 0 4.370 4.360 4.380 4.320 4.490 17,522,385 77,167,772 4.4040 3.264 3.256 3.271 3.226 3.353 23,461,044 3.2892 -0.91%
2009-04-15 0 4.410 4.400 4.410 4.200 4.420 29,081,833 125,906,515 4.3294 3.294 3.286 3.294 3.137 3.301 38,938,202 3.2335 4.26%
2009-04-14 0 4.230 4.170 4.180 4.180 4.430 38,059,095 163,314,373 4.2911 3.159 3.114 3.122 3.122 3.309 50,958,024 3.2049 2.17%
2009-04-09 0 4.140 4.140 4.150 4.000 4.180 11,079,016 45,535,901 4.1101 3.092 3.092 3.100 2.987 3.122 14,833,899 3.0697 4.81%
2009-04-08 0 3.950 3.920 3.960 3.880 4.050 15,563,543 61,398,751 3.9450 2.950 2.928 2.958 2.898 3.025 20,838,315 2.9464 -4.36%
2009-04-07 0 4.130 4.120 4.130 4.090 4.180 6,900,027 28,483,060 4.1280 3.085 3.077 3.085 3.055 3.122 9,238,573 3.0831 -0.24%
2009-04-06 0 4.140 4.140 4.150 4.080 4.230 12,664,535 52,573,763 4.1513 3.092 3.092 3.100 3.047 3.159 16,956,779 3.1005 2.73%
2009-04-03 0 4.030 4.020 4.030 3.890 4.060 16,331,572 65,044,562 3.9827 3.010 3.002 3.010 2.905 3.032 21,866,643 2.9746 3.87%
2009-04-02 0 3.880 3.880 3.900 3.780 3.900 17,706,431 67,967,269 3.8386 2.898 2.898 2.913 2.823 2.913 23,707,467 2.8669 3.19%
2009-04-01 0 3.760 3.760 3.780 3.740 3.860 10,084,547 38,148,961 3.7829 2.808 2.808 2.823 2.793 2.883 13,502,386 2.8253 1.90%
2009-03-31 0 3.690 3.690 3.700 3.610 3.720 5,487,176 20,072,951 3.6582 2.756 2.756 2.763 2.696 2.778 7,346,881 2.7322 2.50%
2009-03-30 0 3.600 3.590 3.660 3.550 3.850 11,678,534 42,903,016 3.6737 2.689 2.681 2.734 2.651 2.875 15,636,604 2.7438 -6.01%
2009-03-27 0 3.830 3.830 3.850 3.780 3.880 10,391,861 39,815,703 3.8314 2.861 2.861 2.875 2.823 2.898 13,913,854 2.8616 0.52%
2009-03-26 0 3.810 3.840 3.850 3.750 3.840 13,423,082 50,920,712 3.7935 2.846 2.868 2.875 2.801 2.868 17,972,412 2.8333 1.60%
2009-03-25 0 3.750 3.750 3.770 3.730 3.870 10,134,855 38,596,740 3.8083 2.801 2.801 2.816 2.786 2.890 13,569,744 2.8443 -0.27%
2009-03-24 0 3.760 3.760 3.780 3.680 3.830 9,571,794 36,022,158 3.7634 2.808 2.808 2.823 2.748 2.861 12,815,851 2.8108 0.27%
2009-03-23 0 3.750 3.760 3.770 3.560 3.760 12,793,451 46,631,195 3.6449 2.801 2.808 2.816 2.659 2.808 17,129,387 2.7223 4.46%
2009-03-20 0 3.590 3.580 3.590 3.590 3.810 22,544,000 83,430,216 3.7008 2.681 2.674 2.681 2.681 2.846 30,184,577 2.7640 -5.53%
2009-03-19 0 3.800 3.760 3.800 3.650 3.820 9,258,000 34,725,530 3.7509 2.838 2.808 2.838 2.726 2.853 12,395,707 2.8014 3.54%
2009-03-18 0 3.670 3.670 3.700 3.620 3.700 5,427,734 19,799,976 3.6479 2.741 2.741 2.763 2.704 2.763 7,267,293 2.7245 3.38%
2009-03-17 0 3.550 3.550 3.570 3.550 3.680 6,431,000 23,265,490 3.6177 2.651 2.651 2.666 2.651 2.748 8,610,584 2.7020 -1.66%
2009-03-16 0 3.610 3.600 3.610 3.510 3.630 9,050,728 32,428,345 3.5830 2.696 2.689 2.696 2.622 2.711 12,118,187 2.6760 3.74%
2009-03-13 0 3.480 3.480 3.490 3.440 3.510 6,017,000 20,908,248 3.4749 2.599 2.599 2.607 2.569 2.622 8,056,272 2.5953 2.35%
2009-03-12 0 3.400 3.390 3.400 3.380 3.450 4,104,000 13,979,370 3.4063 2.539 2.532 2.539 2.524 2.577 5,494,921 2.5441 -0.58%
2009-03-11 0 3.420 3.420 3.430 3.400 3.520 7,521,484 25,919,995 3.4461 2.554 2.554 2.562 2.539 2.629 10,070,654 2.5738 0.00%
2009-03-10 0 3.420 3.400 3.430 3.350 3.580 6,511,000 22,530,590 3.4604 2.554 2.539 2.562 2.502 2.674 8,717,698 2.5845 1.79%
2009-03-09 0 3.360 3.360 3.380 3.360 3.550 4,670,473 15,894,920 3.4033 2.509 2.509 2.524 2.509 2.651 6,253,382 2.5418 -2.89%
2009-03-06 0 3.460 3.450 3.460 3.360 3.570 3,690,000 12,812,970 3.4723 2.584 2.577 2.584 2.509 2.666 4,940,609 2.5934 -1.42%
2009-03-05 0 3.510 3.470 3.510 3.420 3.640 5,536,000 19,487,850 3.5202 2.622 2.592 2.622 2.554 2.719 7,412,252 2.6291 -1.68%
2009-03-04 0 3.570 3.570 3.600 3.370 3.610 4,413,000 15,586,570 3.5320 2.666 2.666 2.689 2.517 2.696 5,908,647 2.6379 5.93%
2009-03-03 0 3.370 3.360 3.370 3.140 3.420 13,872,100 45,900,831 3.3089 2.517 2.509 2.517 2.345 2.554 18,573,610 2.4713 -0.30%
2009-03-02 0 3.380 3.370 3.380 3.310 3.500 7,586,224 25,633,548 3.3790 2.524 2.517 2.524 2.472 2.614 10,157,335 2.5236 -4.25%
2009-02-27 0 3.530 3.530 3.540 3.530 3.730 7,648,605 27,322,582 3.5722 2.636 2.636 2.644 2.636 2.786 10,240,858 2.6680 -5.36%
2009-02-26 0 3.730 3.700 3.730 3.640 4.000 13,336,940 50,253,886 3.7680 2.786 2.763 2.786 2.719 2.987 17,857,075 2.8142 -7.21%
2009-02-25 0 4.020 3.980 4.020 3.880 4.090 12,768,629 51,405,868 4.0260 3.002 2.973 3.002 2.898 3.055 17,096,153 3.0069 3.08%
2009-02-24 0 3.900 3.870 3.900 3.820 3.930 6,441,600 24,924,564 3.8693 2.913 2.890 2.913 2.853 2.935 8,624,777 2.8899 -1.02%
2009-02-23 0 3.940 3.900 3.940 3.820 3.960 4,379,571 17,007,754 3.8834 2.943 2.913 2.943 2.853 2.958 5,863,888 2.9004 2.07%
2009-02-20 0 3.860 3.850 3.860 3.830 3.970 6,881,000 26,860,370 3.9036 2.883 2.875 2.883 2.861 2.965 9,213,098 2.9155 -1.78%
2009-02-19 0 3.930 3.920 3.930 3.750 3.960 12,451,391 48,143,623 3.8665 2.935 2.928 2.935 2.801 2.958 16,671,397 2.8878 5.08%
2009-02-18 0 3.740 3.740 3.770 3.570 3.800 15,967,858 59,536,648 3.7285 2.793 2.793 2.816 2.666 2.838 21,379,659 2.7847 4.76%
2009-02-17 0 3.570 3.550 3.570 3.530 3.660 2,514,718 9,037,844 3.5940 2.666 2.651 2.666 2.636 2.734 3,367,002 2.6842 -2.72%
2009-02-16 0 3.670 3.620 3.670 3.590 3.720 2,771,000 10,070,830 3.6344 2.741 2.704 2.741 2.681 2.778 3,710,143 2.7144 0.00%
2009-02-13 0 3.670 3.670 3.690 3.520 3.690 5,440,403 19,650,083 3.6119 2.741 2.741 2.756 2.629 2.756 7,284,256 2.6976 4.26%
2009-02-12 0 3.520 3.510 3.520 3.420 3.650 7,136,000 25,172,568 3.5275 2.629 2.622 2.629 2.554 2.726 9,554,522 2.6346 -2.22%
2009-02-11 0 3.600 3.600 3.610 3.580 3.730 4,835,228 17,456,622 3.6103 2.689 2.689 2.696 2.674 2.786 6,473,976 2.6964 -4.00%
2009-02-10 0 3.750 3.740 3.750 3.730 3.850 5,599,983 21,051,791 3.7593 2.801 2.793 2.801 2.786 2.875 7,497,920 2.8077 -2.09%
2009-02-09 0 3.830 3.820 3.830 3.760 3.880 6,954,000 26,496,650 3.8103 2.861 2.853 2.861 2.808 2.898 9,310,839 2.8458 0.52%
2009-02-06 0 3.810 3.770 3.810 3.700 3.810 6,994,000 26,224,181 3.7495 2.846 2.816 2.846 2.763 2.846 9,364,396 2.8004 1.87%
2009-02-05 0 3.740 3.720 3.740 3.660 3.800 3,952,000 14,727,470 3.7266 2.793 2.778 2.793 2.734 2.838 5,291,406 2.7833 0.81%
2009-02-04 0 3.710 3.710 3.740 3.560 3.740 5,776,000 21,223,880 3.6745 2.771 2.771 2.793 2.659 2.793 7,733,593 2.7444 4.21%
2009-02-03 0 3.560 3.530 3.560 3.440 3.560 4,993,000 17,577,040 3.5203 2.659 2.636 2.659 2.569 2.659 6,685,220 2.6292 3.49%
2009-02-02 0 3.440 3.430 3.440 3.420 3.580 3,793,000 13,135,810 3.4632 2.569 2.562 2.569 2.554 2.674 5,078,518 2.5865 -1.71%
2009-01-30 0 3.500 3.480 3.500 3.390 3.520 6,349,000 22,117,980 3.4837 2.614 2.599 2.614 2.532 2.629 8,500,793 2.6019 0.29%
2009-01-29 0 3.490 3.480 3.490 3.450 3.530 4,904,000 17,164,700 3.5001 2.607 2.599 2.607 2.577 2.636 6,566,056 2.6142 2.95%
2009-01-23 0 3.390 3.390 3.400 3.350 3.520 4,984,200 17,137,000 3.4383 2.532 2.532 2.539 2.502 2.629 6,673,437 2.5679 -2.87%
2009-01-22 0 3.490 3.490 3.510 3.430 3.620 6,718,184 23,568,125 3.5081 2.607 2.607 2.622 2.562 2.704 8,995,100 2.6201 1.16%
2009-01-21 0 3.450 3.400 3.440 3.370 3.500 5,367,000 18,375,480 3.4238 2.577 2.539 2.569 2.517 2.614 7,185,975 2.5571 -1.99%
2009-01-20 0 3.520 3.450 3.520 3.410 3.560 1,781,000 6,197,810 3.4800 2.629 2.577 2.629 2.547 2.659 2,384,614 2.5991 -0.85%
2009-01-19 0 3.550 3.550 3.580 3.460 3.600 5,128,745 18,050,043 3.5194 2.651 2.651 2.674 2.584 2.689 6,866,971 2.6285 1.43%
2009-01-16 0 3.500 3.500 3.520 3.390 3.620 7,448,400 26,272,532 3.5273 2.614 2.614 2.629 2.532 2.704 9,972,800 2.6344 1.74%
2009-01-15 0 3.440 3.320 3.440 3.090 3.440 2,945,000 9,643,260 3.2745 2.569 2.480 2.569 2.308 2.569 3,943,115 2.4456 2.38%
2009-01-14 0 3.360 3.290 3.360 3.290 3.400 7,575,000 25,327,206 3.3435 2.509 2.457 2.509 2.457 2.539 10,142,307 2.4972 2.44%
2009-01-13 0 3.280 3.280 3.300 3.240 3.600 11,909,000 40,472,660 3.3985 2.450 2.450 2.465 2.420 2.689 15,945,180 2.5382 -8.89%
2009-01-12 0 3.600 3.590 3.600 3.560 3.770 10,607,200 38,875,871 3.6650 2.689 2.681 2.689 2.659 2.816 14,202,176 2.7373 -0.55%
2009-01-09 0 3.620 3.610 3.620 3.550 3.660 5,997,300 21,604,371 3.6023 2.704 2.696 2.704 2.651 2.734 8,029,896 2.6905 2.84%
2009-01-08 0 3.520 3.510 3.530 3.480 3.680 7,981,105 28,254,606 3.5402 2.629 2.622 2.636 2.599 2.748 10,686,049 2.6441 -4.35%
2009-01-07 0 3.680 3.680 3.700 3.680 3.970 15,459,093 58,960,937 3.8140 2.748 2.748 2.763 2.748 2.965 20,698,465 2.8486 -3.16%
2009-01-06 0 3.800 3.790 3.800 3.710 4.120 26,095,142 101,271,588 3.8809 2.838 2.831 2.838 2.771 3.077 34,939,267 2.8985 -7.32%
2009-01-05 0 4.100 4.090 4.100 4.020 4.160 5,498,500 22,554,155 4.1019 3.062 3.055 3.062 3.002 3.107 7,362,043 3.0636 2.76%
2009-01-02 0 3.990 3.990 4.000 3.880 4.060 2,931,000 11,720,280 3.9987 2.980 2.980 2.987 2.898 3.032 3,924,370 2.9865 3.64%
2008-12-31 0 3.850 3.860 3.880 3.800 3.970 1,795,000 7,012,270 3.9066 2.875 2.883 2.898 2.838 2.965 2,403,359 2.9177 -2.04%
2008-12-30 0 3.930 3.930 3.940 3.910 3.980 2,297,000 9,043,020 3.9369 2.935 2.935 2.943 2.920 2.973 3,075,496 2.9403 0.26%
2008-12-29 0 3.920 3.920 4.000 3.900 4.090 5,654,000 22,621,200 4.0009 2.928 2.928 2.987 2.913 3.055 7,570,245 2.9882 -2.73%
2008-12-24 0 4.030 4.010 4.030 3.870 4.100 2,445,000 9,773,050 3.9972 3.010 2.995 3.010 2.890 3.062 3,273,656 2.9854 2.81%
2008-12-23 0 3.920 3.910 3.920 3.870 4.000 7,533,000 29,488,316 3.9146 2.928 2.920 2.928 2.890 2.987 10,086,073 2.9237 0.51%
2008-12-22 0 3.900 3.890 3.900 3.890 4.250 11,995,096 48,566,181 4.0488 2.913 2.905 2.913 2.905 3.174 16,060,455 3.0240 0.00%
2008-12-19 0 3.900 3.900 3.930 3.680 3.970 4,683,682 18,213,453 3.8887 2.913 2.913 2.935 2.748 2.965 6,271,068 2.9044 0.00%
2008-12-18 0 3.900 3.870 3.900 3.770 3.900 6,139,000 23,555,120 3.8370 2.913 2.890 2.913 2.816 2.913 8,219,620 2.8657 2.90%
2008-12-17 0 3.790 3.780 3.790 3.620 3.860 7,839,034 29,675,938 3.7857 2.831 2.823 2.831 2.704 2.883 10,495,827 2.8274 5.87%
2008-12-16 0 3.580 3.570 3.580 3.380 3.620 6,379,280 22,522,549 3.5306 2.674 2.666 2.674 2.524 2.704 8,541,336 2.6369 3.47%
2008-12-15 0 3.460 3.460 3.470 3.410 3.560 3,183,000 11,011,944 3.4596 2.584 2.584 2.592 2.547 2.659 4,261,777 2.5839 3.90%
2008-12-12 0 3.330 3.330 3.340 3.300 3.630 13,730,100 47,131,718 3.4327 2.487 2.487 2.495 2.465 2.711 18,383,484 2.5638 -3.76%
2008-12-11 0 3.460 3.450 3.460 3.200 3.600 8,300,200 28,572,073 3.4423 2.584 2.577 2.584 2.390 2.689 11,113,291 2.5710 4.85%
2008-12-10 0 3.300 3.290 3.300 2.990 3.300 9,516,938 30,000,187 3.1523 2.465 2.457 2.465 2.233 2.465 12,742,404 2.3544 10.37%
2008-12-09 0 2.990 2.970 2.990 2.860 3.130 9,158,000 27,423,710 2.9945 2.233 2.218 2.233 2.136 2.338 12,261,815 2.2365 0.67%
2008-12-08 0 2.970 2.970 3.000 2.840 3.020 7,490,182 22,131,060 2.9547 2.218 2.218 2.241 2.121 2.256 10,028,743 2.2068 3.85%
2008-12-05 0 2.860 2.860 2.870 2.780 3.050 10,154,600 29,286,260 2.8840 2.136 2.136 2.144 2.076 2.278 13,596,181 2.1540 4.00%
2008-12-04 0 2.750 2.750 2.790 2.750 3.170 6,481,000 19,049,070 2.9392 2.054 2.054 2.084 2.054 2.368 8,677,530 2.1952 -10.71%
2008-12-03 0 3.080 3.050 3.080 3.040 3.160 4,699,000 14,477,520 3.0810 2.300 2.278 2.300 2.270 2.360 6,291,578 2.3011 4.05%
2008-12-02 0 2.960 2.960 3.020 2.900 3.060 4,104,000 12,324,020 3.0029 2.211 2.211 2.256 2.166 2.285 5,494,921 2.2428 -4.21%
2008-12-01 0 3.090 3.080 3.090 2.810 3.110 5,096,097 15,029,970 2.9493 2.308 2.300 2.308 2.099 2.323 6,823,258 2.2028 10.36%
2008-11-28 0 2.800 2.800 2.830 2.700 2.840 2,420,000 6,770,790 2.7978 2.091 2.091 2.114 2.017 2.121 3,240,183 2.0896 2.19%
2008-11-27 0 2.740 2.740 2.750 2.690 2.900 6,536,800 18,212,710 2.7862 2.046 2.046 2.054 2.009 2.166 8,752,242 2.0809 0.00%
2008-11-26 0 2.740 2.660 2.740 2.510 2.740 5,396,821 14,138,071 2.6197 2.046 1.987 2.046 1.875 2.046 7,225,903 1.9566 7.87%
2008-11-25 0 2.540 2.530 2.540 2.500 2.640 7,174,377 18,360,798 2.5592 1.897 1.890 1.897 1.867 1.972 9,605,906 1.9114 4.10%
2008-11-24 0 2.440 2.430 2.440 2.390 2.540 5,127,000 12,627,750 2.4630 1.822 1.815 1.822 1.785 1.897 6,864,635 1.8395 2.95%
2008-11-21 0 2.370 2.370 2.400 2.300 2.550 8,188,000 19,760,196 2.4133 1.770 1.770 1.792 1.718 1.905 10,963,064 1.8024 -5.20%
2008-11-20 0 2.500 2.490 2.500 2.450 2.580 7,153,986 18,255,866 2.5518 1.867 1.860 1.867 1.830 1.927 9,578,604 1.9059 -9.09%
2008-11-19 0 2.750 2.730 2.740 2.710 2.900 5,399,000 15,051,310 2.7878 2.054 2.039 2.046 2.024 2.166 7,228,821 2.0821 -2.83%
2008-11-18 0 2.830 2.790 2.830 2.780 2.970 6,195,000 17,524,880 2.8289 2.114 2.084 2.114 2.076 2.218 8,294,600 2.1128 -3.74%
2008-11-17 0 2.940 2.880 2.940 2.810 2.940 7,183,000 20,771,072 2.8917 2.196 2.151 2.196 2.099 2.196 9,617,451 2.1597 0.00%
2008-11-14 0 2.940 2.940 2.950 2.860 3.140 13,319,000 39,604,603 2.9735 2.196 2.196 2.203 2.136 2.345 17,833,055 2.2209 -3.92%
2008-11-13 0 3.060 3.040 3.060 3.000 3.160 5,768,000 17,765,060 3.0799 2.285 2.270 2.285 2.241 2.360 7,722,882 2.3003 -6.42%
2008-11-12 0 3.270 3.200 3.270 3.150 3.360 8,977,500 29,107,690 3.2423 2.442 2.390 2.442 2.353 2.509 12,020,140 2.4216 -2.68%
2008-11-11 0 3.360 3.350 3.360 3.280 3.500 6,427,000 21,709,870 3.3779 2.509 2.502 2.509 2.450 2.614 8,605,229 2.5229 0.30%
2008-11-10 0 3.350 3.320 3.350 3.060 3.350 7,358,000 23,971,130 3.2578 2.502 2.480 2.502 2.285 2.502 9,851,762 2.4332 10.56%
2008-11-07 0 3.030 3.030 3.050 2.680 3.180 6,469,200 19,122,980 2.9560 2.263 2.263 2.278 2.002 2.375 8,661,731 2.2078 7.07%
2008-11-06 0 2.830 2.810 2.830 2.730 2.900 7,364,067 20,714,294 2.8129 2.114 2.099 2.114 2.039 2.166 9,859,885 2.1009 -5.35%
2008-11-05 0 2.990 2.990 3.010 2.910 3.120 6,504,000 19,455,720 2.9913 2.233 2.233 2.248 2.173 2.330 8,708,325 2.2342 6.79%
2008-11-04 0 2.800 2.790 2.800 2.710 2.910 3,655,000 10,167,660 2.7818 2.091 2.084 2.091 2.024 2.173 4,893,747 2.0777 -3.45%
2008-11-03 0 2.900 2.800 2.900 2.650 2.900 6,601,000 18,306,426 2.7733 2.166 2.091 2.166 1.979 2.166 8,838,201 2.0713 7.41%
2008-10-31 0 2.700 2.700 2.730 2.500 2.750 6,683,400 17,796,230 2.6628 2.017 2.017 2.039 1.867 2.054 8,948,527 1.9887 3.85%
2008-10-30 0 2.600 2.600 2.630 2.270 2.630 7,539,000 18,503,250 2.4543 1.942 1.942 1.964 1.695 1.964 10,094,106 1.8331 21.50%
2008-10-29 0 2.140 2.140 2.200 2.050 2.300 11,982,635 25,961,182 2.1666 1.598 1.598 1.643 1.531 1.718 16,043,771 1.6181 6.47%
2008-10-28 0 2.010 2.000 2.010 1.760 2.020 11,586,160 21,997,996 1.8986 1.501 1.494 1.501 1.314 1.509 15,512,923 1.4180 0.00%
2008-10-27 0 2.010 2.010 2.030 1.640 2.480 7,803,098 16,111,669 2.0648 1.501 1.501 1.516 1.225 1.852 10,447,712 1.5421 -18.95%
2008-10-24 0 2.480 2.390 2.480 2.370 2.780 7,945,701 20,325,186 2.5580 1.852 1.785 1.852 1.770 2.076 10,638,646 1.9105 -10.47%
2008-10-23 0 2.770 2.760 2.770 2.640 2.900 8,301,000 22,956,960 2.7656 2.069 2.061 2.069 1.972 2.166 11,114,362 2.0655 -7.67%
2008-10-22 0 3.000 2.990 3.000 2.880 3.350 3,290,000 9,974,480 3.0318 2.241 2.233 2.241 2.151 2.502 4,405,042 2.2643 -7.69%
2008-10-21 0 3.250 3.230 3.250 3.210 3.440 5,633,259 18,554,932 3.2938 2.427 2.412 2.427 2.397 2.569 7,542,474 2.4601 -1.52%
2008-10-20 0 3.300 3.280 3.300 3.180 3.380 6,300,900 20,548,607 3.2612 2.465 2.450 2.465 2.375 2.524 8,436,391 2.4357 4.10%
2008-10-17 0 3.170 3.170 3.240 3.170 3.550 7,293,255 24,447,949 3.3521 2.368 2.368 2.420 2.368 2.651 9,765,074 2.5036 -9.43%
2008-10-16 0 3.500 3.500 3.520 3.340 3.720 7,585,000 26,465,250 3.4892 2.614 2.614 2.629 2.495 2.778 10,155,696 2.6060 -2.23%
2008-10-15 0 3.580 3.580 3.660 3.580 3.810 6,161,182 22,702,780 3.6848 2.674 2.674 2.734 2.674 2.846 8,249,320 2.7521 -4.53%
2008-10-14 0 3.750 3.750 3.760 3.660 3.830 8,327,500 31,117,520 3.7367 2.801 2.801 2.808 2.734 2.861 11,149,843 2.7908 5.04%
2008-10-13 0 3.570 3.540 3.570 3.100 3.630 11,940,500 41,084,705 3.4408 2.666 2.644 2.666 2.315 2.711 15,987,356 2.5698 5.00%
2008-10-10 0 3.400 3.380 3.400 3.240 3.400 7,048,538 23,486,719 3.3321 2.539 2.524 2.539 2.420 2.539 9,437,417 2.4887 -4.23%
2008-10-09 0 3.550 3.550 3.660 3.530 3.780 6,056,600 22,151,764 3.6575 2.651 2.651 2.734 2.636 2.823 8,109,293 2.7317 -1.39%
2008-10-08 0 3.600 3.600 3.700 3.600 3.950 13,007,772 48,946,946 3.7629 2.689 2.689 2.763 2.689 2.950 17,416,346 2.8104 -16.28%
2008-10-06 0 4.300 4.050 4.300 3.960 4.300 9,575,000 39,245,210 4.0987 3.212 3.025 3.212 2.958 3.212 12,820,144 3.0612 4.37%
2008-10-03 0 4.120 4.090 4.120 4.010 4.140 14,507,000 58,948,200 4.0634 3.077 3.055 3.077 2.995 3.092 19,423,690 3.0349 -0.48%
2008-10-02 0 4.140 4.140 4.180 4.000 4.260 17,128,000 70,616,220 4.1229 3.092 3.092 3.122 2.987 3.182 22,932,995 3.0792 2.73%
2008-09-30 0 4.030 4.030 4.050 3.850 4.300 15,279,546 62,616,801 4.0981 3.010 3.010 3.025 2.875 3.212 20,458,066 3.0607 -11.04%
2008-09-29 0 4.530 4.530 4.550 4.510 4.800 9,105,000 41,748,570 4.5852 3.383 3.383 3.398 3.368 3.585 12,190,852 3.4246 -3.41%
2008-09-26 0 4.690 4.690 4.700 4.600 4.790 5,505,000 25,840,130 4.6939 3.503 3.503 3.510 3.436 3.578 7,370,746 3.5058 0.86%
2008-09-25 0 4.650 4.600 4.650 4.510 4.650 4,091,705 18,710,416 4.5728 3.473 3.436 3.473 3.368 3.473 5,478,459 3.4153 3.56%
2008-09-24 0 4.490 4.460 4.490 4.430 4.630 11,239,500 51,240,000 4.5589 3.353 3.331 3.353 3.309 3.458 15,048,774 3.4049 2.75%
2008-09-23 0 4.370 4.370 4.400 4.350 4.480 4,805,000 21,326,960 4.4385 3.264 3.264 3.286 3.249 3.346 6,433,503 3.3150 -3.53%
2008-09-22 0 4.530 4.440 4.530 4.360 4.650 23,232,486 104,314,948 4.4900 3.383 3.316 3.383 3.256 3.473 31,106,404 3.3535 5.35%
2008-09-19 0 4.300 4.300 4.320 4.250 4.600 15,432,000 66,591,970 4.3152 3.212 3.212 3.226 3.174 3.436 20,662,189 3.2229 2.63%
2008-09-18 0 4.190 4.080 4.190 3.360 4.190 10,583,932 38,590,734 3.6462 3.129 3.047 3.129 2.509 3.129 14,171,022 2.7232 8.55%
2008-09-17 0 3.860 3.800 3.860 3.600 3.920 8,998,000 34,271,140 3.8088 2.883 2.838 2.883 2.689 2.928 12,047,588 2.8446 1.58%
2008-09-16 0 3.800 3.800 3.860 3.740 4.300 11,928,490 46,335,267 3.8844 2.838 2.838 2.883 2.793 3.212 15,971,275 2.9012 -13.64%
2008-09-12 0 4.400 4.380 4.400 4.250 4.540 5,332,789 23,571,908 4.4202 3.286 3.271 3.286 3.174 3.391 7,140,169 3.3013 -0.90%
2008-09-11 0 4.440 4.410 4.440 4.340 4.700 5,471,500 24,507,320 4.4791 3.316 3.294 3.316 3.241 3.510 7,325,892 3.3453 -3.48%
2008-09-10 0 4.600 4.590 4.600 4.450 4.650 5,615,437 25,824,366 4.5988 3.436 3.428 3.436 3.324 3.473 7,518,612 3.4347 0.22%
2008-09-09 0 4.590 4.590 4.600 4.500 4.650 2,137,500 9,805,385 4.5873 3.428 3.428 3.436 3.361 3.473 2,861,938 3.4261 -3.37%
2008-09-08 0 4.750 4.700 4.750 4.500 4.760 6,694,000 31,211,020 4.6625 3.548 3.510 3.548 3.361 3.555 8,962,720 3.4823 5.79%
2008-09-05 0 4.490 4.490 4.520 4.310 4.580 3,077,000 13,881,430 4.5114 3.353 3.353 3.376 3.219 3.421 4,119,852 3.3694 -1.75%
2008-09-04 0 4.570 4.570 4.620 4.500 4.700 6,001,023 27,548,231 4.5906 3.413 3.413 3.451 3.361 3.510 8,034,880 3.4286 -2.77%
2008-09-03 0 4.700 4.700 4.760 4.650 5.170 8,561,000 41,435,830 4.8401 3.510 3.510 3.555 3.473 3.861 11,462,481 3.6149 -8.74%
2008-09-02 0 5.150 5.150 5.160 5.140 5.300 1,425,000 7,396,160 5.1903 3.846 3.846 3.854 3.839 3.958 1,907,959 3.8765 0.19%
2008-09-01 0 5.140 5.150 5.180 5.140 5.380 3,298,896 17,284,682 5.2395 3.839 3.846 3.869 3.839 4.018 4,416,953 3.9133 -3.02%
2008-08-29 0 5.300 5.250 5.300 4.990 5.450 8,596,580 44,427,716 5.1681 3.958 3.921 3.958 3.727 4.070 11,510,119 3.8599 6.00%
2008-08-28 0 5.000 5.010 5.020 4.980 5.100 3,945,000 19,763,890 5.0099 3.734 3.742 3.749 3.719 3.809 5,282,033 3.7417 -0.99%
2008-08-27 0 5.050 5.040 5.050 4.900 5.170 8,199,500 41,462,385 5.0567 3.772 3.764 3.772 3.660 3.861 10,978,462 3.7767 0.20%
2008-08-26 0 5.040 4.930 5.040 4.760 5.040 2,260,400 11,162,864 4.9384 3.764 3.682 3.764 3.555 3.764 3,026,491 3.6884 3.49%
2008-08-25 0 4.870 4.850 4.870 4.820 4.900 5,985,000 29,044,690 4.8529 3.637 3.622 3.637 3.600 3.660 8,013,427 3.6245 1.04%
2008-08-21 0 4.820 4.800 4.820 4.770 4.880 4,688,000 22,522,840 4.8044 3.600 3.585 3.600 3.563 3.645 6,276,850 3.5882 0.42%
2008-08-20 0 4.800 4.800 4.820 4.770 4.870 5,576,600 26,780,512 4.8023 3.585 3.585 3.600 3.563 3.637 7,466,613 3.5867 0.00%
2008-08-19 0 4.800 4.790 4.800 4.580 4.870 6,874,000 33,026,500 4.8046 3.585 3.578 3.585 3.421 3.637 9,203,725 3.5884 0.63%
2008-08-18 0 4.770 4.760 4.790 4.730 4.890 9,988,000 48,025,620 4.8083 3.563 3.555 3.578 3.533 3.652 13,373,117 3.5912 1.49%
2008-08-15 0 4.700 4.700 4.720 4.610 4.790 3,119,000 14,540,730 4.6620 3.510 3.510 3.525 3.443 3.578 4,176,087 3.4819 1.08%
2008-08-14 0 4.650 4.650 4.690 4.580 4.700 7,261,117 33,716,875 4.6435 3.473 3.473 3.503 3.421 3.510 9,722,043 3.4681 3.33%
2008-08-13 0 4.500 4.490 4.500 4.440 4.750 19,987,000 90,883,685 4.5471 3.361 3.353 3.361 3.316 3.548 26,760,963 3.3961 -6.44%
2008-08-12 0 4.810 4.810 4.820 4.730 5.130 11,956,000 58,988,200 4.9338 3.592 3.592 3.600 3.533 3.831 16,008,109 3.6849 -5.69%
2008-08-11 0 5.100 5.100 5.110 5.060 5.310 15,605,000 80,659,220 5.1688 3.809 3.809 3.817 3.779 3.966 20,893,822 3.8604 -3.77%
2008-08-08 0 5.300 5.260 5.300 5.110 5.330 7,313,000 38,395,025 5.2502 3.958 3.929 3.958 3.817 3.981 9,791,511 3.9213 -0.38%
2008-08-07 0 5.320 5.320 5.340 5.200 5.670 16,761,000 89,873,650 5.3621 3.973 3.973 3.988 3.884 4.235 22,441,612 4.0048 -3.97%
2008-08-05 0 5.540 5.540 5.560 5.450 5.600 14,887,500 82,017,200 5.5091 4.138 4.138 4.153 4.070 4.182 19,933,148 4.1146 -1.60%
2008-08-04 0 5.630 5.630 5.640 5.620 5.710 2,998,000 16,998,970 5.6701 4.205 4.205 4.212 4.197 4.265 4,014,077 4.2348 -0.88%
2008-08-01 0 5.680 5.680 5.690 5.490 5.710 10,780,000 61,094,480 5.6674 4.242 4.242 4.250 4.100 4.265 14,433,541 4.2328 1.97%
2008-07-31 0 5.570 5.560 5.570 5.400 5.630 10,150,000 56,258,270 5.5427 4.160 4.153 4.160 4.033 4.205 13,590,022 4.1397 -0.18%
2008-07-30 0 5.580 5.550 5.580 5.500 5.650 3,821,000 21,147,770 5.5346 4.168 4.145 4.168 4.108 4.220 5,116,007 4.1336 0.54%
2008-07-29 0 5.550 5.520 5.550 5.460 5.650 6,451,000 35,522,200 5.5065 4.145 4.123 4.145 4.078 4.220 8,637,363 4.1126 -1.77%
2008-07-28 0 5.650 5.650 5.660 5.570 5.690 2,957,000 16,643,480 5.6285 4.220 4.220 4.227 4.160 4.250 3,959,182 4.2038 0.18%
2008-07-25 0 5.640 5.640 5.650 5.570 5.750 5,704,727 32,063,277 5.6205 4.212 4.212 4.220 4.160 4.295 7,638,164 4.1978 -2.08%
2008-07-24 0 5.760 5.760 5.770 5.650 5.810 6,708,000 38,664,126 5.7639 4.302 4.302 4.309 4.220 4.339 8,981,465 4.3049 1.59%
2008-07-23 0 5.670 5.670 5.700 5.620 5.880 13,295,000 76,256,550 5.7357 4.235 4.235 4.257 4.197 4.392 17,800,921 4.2839 -2.74%
2008-07-22 0 5.830 5.810 5.830 5.770 5.850 3,826,590 22,216,186 5.8057 4.354 4.339 4.354 4.309 4.369 5,123,492 4.3361 -0.51%
2008-07-21 0 5.860 5.850 5.860 5.800 5.970 10,787,379 63,347,695 5.8724 4.377 4.369 4.377 4.332 4.459 14,443,421 4.3859 -0.68%
2008-07-18 0 5.900 5.890 5.900 5.780 5.900 25,628,000 149,894,464 5.8489 4.407 4.399 4.407 4.317 4.407 34,313,802 4.3683 2.61%
2008-07-17 0 5.750 5.750 5.770 5.660 5.800 14,312,500 82,317,760 5.7515 4.295 4.295 4.309 4.227 4.332 19,163,270 4.2956 2.13%
2008-07-16 0 5.630 5.630 5.650 5.550 5.680 9,286,000 52,161,540 5.6172 4.205 4.205 4.220 4.145 4.242 12,433,197 4.1953 1.26%
2008-07-15 0 5.560 5.560 5.590 5.490 5.670 11,092,000 62,105,936 5.5992 4.153 4.153 4.175 4.100 4.235 14,851,283 4.1819 -0.18%
2008-07-14 0 5.570 5.560 5.570 5.520 5.640 4,634,000 25,808,650 5.5694 4.160 4.153 4.160 4.123 4.212 6,204,548 4.1596 0.18%
2008-07-11 0 5.560 5.550 5.560 5.530 5.620 3,285,000 18,283,850 5.5659 4.153 4.145 4.153 4.130 4.197 4,398,347 4.1570 0.00%
2008-07-10 0 5.560 5.540 5.550 5.490 5.700 8,201,000 45,750,898 5.5787 4.153 4.138 4.145 4.100 4.257 10,980,470 4.1666 0.18%
2008-07-09 0 5.550 5.530 5.550 5.500 5.700 6,742,000 37,826,110 5.6105 4.145 4.130 4.145 4.108 4.257 9,026,988 4.1903 0.91%
2008-07-08 0 5.500 5.500 5.540 5.450 5.650 5,599,000 31,002,780 5.5372 4.108 4.108 4.138 4.070 4.220 7,496,604 4.1356 -1.61%
2008-07-07 0 5.590 5.520 5.590 5.450 5.670 7,005,000 38,840,970 5.5447 4.175 4.123 4.175 4.070 4.235 9,379,124 4.1412 -1.41%
2008-07-04 0 5.670 5.670 5.700 5.520 5.700 3,046,066 17,143,496 5.6281 4.235 4.235 4.257 4.123 4.257 4,078,434 4.2035 -0.18%
2008-07-03 0 5.680 5.660 5.680 5.630 5.800 8,506,000 48,842,654 5.7421 4.242 4.227 4.242 4.205 4.332 11,388,840 4.2886 -0.35%
2008-07-02 0 5.700 5.700 5.730 5.600 5.780 9,203,000 52,586,216 5.7140 4.257 4.257 4.280 4.182 4.317 12,322,066 4.2676 0.00%
2008-06-30 0 5.700 5.690 5.700 5.600 5.800 9,288,000 53,001,290 5.7064 4.257 4.250 4.257 4.182 4.332 12,435,874 4.2620 -0.52%
2008-06-27 0 5.730 5.730 5.740 5.520 5.750 5,525,000 31,418,285 5.6866 4.280 4.280 4.287 4.123 4.295 7,397,524 4.2471 -1.04%
2008-06-26 0 5.790 5.770 5.800 5.730 5.950 11,875,700 69,414,824 5.8451 4.324 4.309 4.332 4.280 4.444 15,900,594 4.3655 0.17%
2008-06-25 0 5.780 5.760 5.780 5.650 5.880 8,592,400 49,717,810 5.7863 4.317 4.302 4.317 4.220 4.392 11,504,523 4.3216 1.94%
2008-06-24 0 5.670 5.670 5.690 5.560 5.730 18,964,000 107,406,420 5.6637 4.235 4.235 4.250 4.153 4.280 25,391,249 4.2301 2.16%
2008-06-23 0 5.550 5.550 5.560 5.420 5.610 10,474,567 58,175,337 5.5540 4.145 4.145 4.153 4.048 4.190 14,024,591 4.1481 1.65%
2008-06-20 0 5.460 5.450 5.460 5.450 5.590 17,255,909 95,177,668 5.5157 4.078 4.070 4.078 4.070 4.175 23,104,255 4.1195 3.02%
2008-06-19 0 5.300 5.300 5.310 5.250 5.400 6,156,000 32,694,030 5.3109 3.958 3.958 3.966 3.921 4.033 8,242,382 3.9666 -0.93%
2008-06-18 0 5.350 5.340 5.350 5.240 5.400 3,360,000 17,974,560 5.3496 3.996 3.988 3.996 3.914 4.033 4,498,766 3.9954 1.90%
2008-06-17 0 5.250 5.240 5.250 5.210 5.320 4,243,800 22,267,400 5.2470 3.921 3.914 3.921 3.891 3.973 5,682,102 3.9189 0.57%
2008-06-16 0 5.220 5.200 5.220 5.200 5.370 1,854,000 9,770,170 5.2698 3.899 3.884 3.899 3.884 4.011 2,482,355 3.9358 2.15%
2008-06-13 0 5.110 5.110 5.120 5.110 5.270 5,989,450 31,171,943 5.2045 3.817 3.817 3.824 3.817 3.936 8,019,385 3.8871 -1.73%
2008-06-12 0 5.200 5.200 5.210 5.150 5.250 6,721,000 35,076,180 5.2189 3.884 3.884 3.891 3.846 3.921 8,998,871 3.8978 -1.52%
2008-06-11 0 5.280 5.270 5.280 5.250 5.340 5,646,400 29,894,362 5.2944 3.943 3.936 3.943 3.921 3.988 7,560,069 3.9542 0.00%
2008-06-10 0 5.280 5.280 5.340 5.250 5.540 9,343,000 50,120,450 5.3645 3.943 3.943 3.988 3.921 4.138 12,509,515 4.0066 -5.71%
2008-06-06 0 5.600 5.590 5.600 5.540 5.670 9,708,000 54,492,590 5.6132 4.182 4.175 4.182 4.138 4.235 12,998,220 4.1923 1.27%
2008-06-05 0 5.530 5.530 5.540 5.460 5.580 12,701,000 70,385,180 5.5417 4.130 4.130 4.138 4.078 4.168 17,005,603 4.1389 0.55%
2008-06-04 0 5.500 5.470 5.500 5.350 5.550 5,516,150 30,196,279 5.4742 4.108 4.085 4.108 3.996 4.145 7,385,675 4.0885 1.66%
2008-06-03 0 5.410 5.410 5.420 5.370 5.530 3,785,000 20,475,610 5.4097 4.041 4.041 4.048 4.011 4.130 5,067,806 4.0403 0.56%
2008-06-02 0 5.380 5.380 5.450 5.350 5.490 4,353,000 23,621,610 5.4265 4.018 4.018 4.070 3.996 4.100 5,828,312 4.0529 -3.76%
2008-05-30 0 5.590 5.590 5.600 5.280 5.590 5,425,100 29,562,880 5.4493 4.175 4.175 4.182 3.943 4.175 7,263,766 4.0699 5.87%
2008-05-29 0 5.280 5.280 5.320 5.250 5.360 4,149,000 21,996,570 5.3017 3.943 3.943 3.973 3.921 4.003 5,555,173 3.9597 0.38%
2008-05-28 0 5.260 5.260 5.290 5.250 5.450 1,991,000 10,599,570 5.3237 3.929 3.929 3.951 3.921 4.070 2,665,787 3.9762 -2.41%
2008-05-27 0 5.390 5.390 5.400 5.200 5.410 4,973,000 26,612,920 5.3515 4.026 4.026 4.033 3.884 4.041 6,658,441 3.9969 3.06%
2008-05-26 0 5.230 5.230 5.280 5.120 5.280 3,685,100 19,132,108 5.1917 3.906 3.906 3.943 3.824 3.943 4,934,048 3.8776 -1.51%
2008-05-23 0 5.310 5.280 5.310 5.250 5.330 1,384,000 7,315,040 5.2854 3.966 3.943 3.966 3.921 3.981 1,853,063 3.9475 0.38%
2008-05-22 0 5.290 5.240 5.290 5.220 5.340 3,025,800 15,914,532 5.2596 3.951 3.914 3.951 3.899 3.988 4,051,299 3.9283 -0.75%
2008-05-21 0 5.330 5.300 5.390 5.220 5.400 2,447,250 12,934,315 5.2852 3.981 3.958 4.026 3.899 4.033 3,276,668 3.9474 0.19%
2008-05-20 0 5.320 5.300 5.310 5.290 5.540 5,606,000 30,099,430 5.3691 3.973 3.958 3.966 3.951 4.138 7,505,977 4.0101 -2.03%
2008-05-19 0 5.430 5.410 5.430 5.360 5.500 3,627,100 19,732,073 5.4402 4.056 4.041 4.056 4.003 4.108 4,856,391 4.0631 -0.91%
2008-05-16 0 5.480 5.460 5.490 5.360 5.500 3,316,000 18,055,460 5.4450 4.093 4.078 4.100 4.003 4.108 4,439,854 4.0667 1.48%
2008-05-15 0 5.400 5.400 5.410 5.330 5.450 2,970,000 15,952,130 5.3711 4.033 4.033 4.041 3.981 4.070 3,976,588 4.0115 0.37%
2008-05-14 0 5.380 5.380 5.390 5.320 5.450 3,579,328 19,314,929 5.3962 4.018 4.018 4.026 3.973 4.070 4,792,428 4.0303 -1.28%
2008-05-13 0 5.450 5.400 5.450 5.290 5.500 4,478,400 24,307,854 5.4278 4.070 4.033 4.070 3.951 4.108 5,996,212 4.0539 1.11%
2008-05-09 0 5.390 5.350 5.390 5.310 5.450 4,331,523 23,235,609 5.3643 4.026 3.996 4.026 3.966 4.070 5,799,556 4.0064 -0.19%
2008-05-08 0 5.400 5.400 5.430 5.320 5.480 7,703,000 41,380,500 5.3720 4.033 4.033 4.056 3.973 4.093 10,313,689 4.0122 -1.46%
2008-05-07 0 5.480 5.410 5.490 5.330 5.590 6,249,000 34,188,010 5.4710 4.093 4.041 4.100 3.981 4.175 8,366,901 4.0861 -0.54%
2008-05-06 0 5.510 5.470 5.520 5.400 5.540 4,686,000 25,678,210 5.4798 4.115 4.085 4.123 4.033 4.138 6,274,172 4.0927 -0.18%
2008-05-05 0 5.520 5.520 5.530 5.370 5.580 4,727,200 25,917,930 5.4827 4.123 4.123 4.130 4.011 4.168 6,329,335 4.0949 -0.36%
2008-05-02 0 5.540 5.520 5.540 5.490 5.600 8,969,500 49,740,105 5.5455 4.138 4.123 4.138 4.100 4.182 12,009,429 4.1418 1.47%
2008-04-30 0 5.460 5.440 5.490 5.340 5.480 6,726,000 36,310,456 5.3985 4.078 4.063 4.100 3.988 4.093 9,005,565 4.0320 0.37%
2008-04-29 0 5.440 5.440 5.450 5.150 5.600 11,471,000 62,582,220 5.4557 4.063 4.063 4.070 3.846 4.182 15,358,733 4.0747 -0.37%
2008-04-28 0 5.460 5.410 5.460 5.370 5.510 3,113,000 16,948,370 5.4444 4.078 4.041 4.078 4.011 4.115 4,168,053 4.0663 -0.18%
2008-04-25 0 5.470 5.460 5.470 5.380 5.530 8,167,000 44,742,440 5.4784 4.085 4.078 4.085 4.018 4.130 10,934,947 4.0917 -0.55%
2008-04-24 0 5.500 5.420 5.500 5.410 5.600 12,001,500 66,104,740 5.5080 4.108 4.048 4.108 4.041 4.182 16,069,030 4.1138 2.42%
2008-04-23 0 5.370 5.300 5.350 5.300 5.500 6,104,000 33,210,320 5.4407 4.011 3.958 3.996 3.958 4.108 8,172,758 4.0635 -1.47%
2008-04-22 0 5.450 5.450 5.500 5.240 5.500 6,517,160 35,076,623 5.3822 4.070 4.070 4.108 3.914 4.108 8,725,946 4.0198 1.30%
2008-04-21 0 5.380 5.370 5.380 5.300 5.550 4,452,000 24,029,340 5.3974 4.018 4.011 4.018 3.958 4.145 5,960,865 4.0312 0.00%
2008-04-18 0 5.380 5.380 5.400 5.270 5.470 6,931,000 37,235,950 5.3724 4.018 4.018 4.033 3.936 4.085 9,280,044 4.0125 -0.74%
2008-04-17 0 5.420 5.400 5.420 5.340 5.580 23,181,530 125,862,734 5.4294 4.048 4.033 4.048 3.988 4.168 31,038,178 4.0551 3.63%
2008-04-16 0 5.230 5.200 5.220 5.000 5.450 16,240,000 84,668,610 5.2136 3.906 3.884 3.899 3.734 4.070 21,744,035 3.8939 0.38%
2008-04-15 0 5.210 5.210 5.220 4.840 5.310 11,737,300 60,024,454 5.1140 3.891 3.891 3.899 3.615 3.966 15,715,287 3.8195 7.20%
2008-04-14 0 4.860 4.860 4.870 4.720 4.890 2,905,200 14,062,980 4.8406 3.630 3.630 3.637 3.525 3.652 3,889,826 3.6153 -1.02%
2008-04-11 0 4.910 4.920 4.990 4.830 4.990 4,394,000 21,676,460 4.9332 3.667 3.675 3.727 3.607 3.727 5,883,208 3.6845 2.29%
2008-04-10 0 4.800 4.780 4.800 4.640 4.880 3,435,000 16,284,900 4.7409 3.585 3.570 3.585 3.465 3.645 4,599,185 3.5408 1.48%
2008-04-09 0 4.730 4.740 4.750 4.700 5.070 4,947,000 24,006,800 4.8528 3.533 3.540 3.548 3.510 3.787 6,623,629 3.6244 -5.59%
2008-04-08 0 5.010 5.000 5.010 4.810 5.020 4,249,000 20,994,900 4.9411 3.742 3.734 3.742 3.592 3.749 5,689,064 3.6904 4.16%
2008-04-07 0 4.810 4.820 4.840 4.810 4.950 2,721,500 13,255,850 4.8708 3.592 3.600 3.615 3.592 3.697 3,643,867 3.6379 -0.62%
2008-04-03 0 4.840 4.830 4.840 4.600 4.840 4,735,000 22,624,970 4.7782 3.615 3.607 3.615 3.436 3.615 6,339,779 3.5687 3.20%
2008-04-02 0 4.690 4.650 4.690 4.650 4.890 7,402,000 35,184,090 4.7533 3.503 3.473 3.503 3.473 3.652 9,910,674 3.5501 -0.21%
2008-04-01 0 4.700 4.680 4.730 4.550 4.780 3,678,209 17,104,505 4.6502 3.510 3.495 3.533 3.398 3.570 4,924,822 3.4731 0.00%
2008-03-31 0 4.700 4.680 4.720 4.670 4.800 9,676,000 45,671,878 4.7201 3.510 3.495 3.525 3.488 3.585 12,955,375 3.5253 0.21%
2008-03-28 0 4.690 4.690 4.700 4.540 4.720 5,740,000 26,589,460 4.6323 3.503 3.503 3.510 3.391 3.525 7,685,392 3.4597 2.85%
2008-03-27 0 4.560 4.540 4.560 4.280 4.600 5,709,000 25,671,420 4.4967 3.406 3.391 3.406 3.197 3.436 7,643,885 3.3584 4.83%
2008-03-26 0 4.350 4.350 4.360 4.250 4.400 5,258,500 22,820,910 4.3398 3.249 3.249 3.256 3.174 3.286 7,040,703 3.2413 2.35%
2008-03-25 0 4.250 4.230 4.250 4.090 4.270 9,539,000 40,230,030 4.2174 3.174 3.159 3.174 3.055 3.189 12,771,943 3.1499 4.68%
2008-03-20 0 4.060 4.050 4.060 4.000 4.380 15,671,318 64,574,238 4.1205 3.032 3.025 3.032 2.987 3.271 20,982,617 3.0775 -7.31%
2008-03-19 0 4.380 4.370 4.380 4.300 4.600 6,328,459 28,247,889 4.4636 3.271 3.264 3.271 3.212 3.436 8,473,290 3.3338 0.00%
2008-03-18 0 4.380 4.370 4.400 4.100 4.430 11,280,000 48,406,970 4.2914 3.271 3.264 3.286 3.062 3.309 15,103,000 3.2051 1.62%
2008-03-17 0 4.310 4.300 4.310 4.200 4.800 15,083,350 66,918,430 4.4366 3.219 3.212 3.219 3.137 3.585 20,195,375 3.3136 -12.40%
2008-03-14 0 4.920 4.870 4.890 4.840 5.150 3,862,988 19,162,397 4.9605 3.675 3.637 3.652 3.615 3.846 5,172,226 3.7049 -0.40%
2008-03-13 0 4.940 4.940 5.000 4.880 5.140 8,255,000 40,994,900 4.9661 3.690 3.690 3.734 3.645 3.839 11,052,772 3.7090 -4.82%
2008-03-12 0 5.190 5.200 5.210 5.150 5.490 12,365,000 65,344,180 5.2846 3.876 3.884 3.891 3.846 4.100 16,555,726 3.9469 -0.76%
2008-03-11 0 5.230 5.230 5.240 5.000 5.280 10,856,965 55,645,085 5.1253 3.906 3.906 3.914 3.734 3.943 14,536,591 3.8279 0.58%
2008-03-10 0 5.200 5.210 5.220 4.950 5.250 6,699,000 34,067,400 5.0854 3.884 3.891 3.899 3.697 3.921 8,969,415 3.7982 0.97%
2008-03-07 0 5.150 5.140 5.150 5.040 5.340 4,686,639 24,111,262 5.1447 3.846 3.839 3.846 3.764 3.988 6,275,027 3.8424 -3.01%
2008-03-06 0 5.310 5.250 5.330 5.230 5.490 10,892,400 58,255,416 5.3483 3.966 3.921 3.981 3.906 4.100 14,584,035 3.9945 -0.19%
2008-03-05 0 5.320 5.330 5.350 5.150 5.400 13,216,000 69,398,700 5.2511 3.973 3.981 3.996 3.846 4.033 17,695,146 3.9219 -2.74%
2008-03-04 0 5.470 5.460 5.470 5.450 5.780 8,074,000 44,961,930 5.5687 4.085 4.078 4.085 4.070 4.317 10,810,427 4.1591 -5.03%
2008-03-03 0 5.760 5.700 5.780 5.580 5.810 4,784,200 27,131,937 5.6712 4.302 4.257 4.317 4.168 4.339 6,405,654 4.2356 -0.35%
2008-02-29 0 5.780 5.780 5.800 5.550 5.820 11,109,000 63,530,140 5.7188 4.317 4.317 4.332 4.145 4.347 14,874,045 4.2712 1.76%
2008-02-28 0 5.680 5.670 5.700 5.600 5.900 12,060,000 69,670,502 5.7770 4.242 4.235 4.257 4.182 4.407 16,147,356 4.3147 0.53%
2008-02-27 0 5.650 5.650 5.670 5.600 5.920 13,586,000 77,440,100 5.7000 4.220 4.220 4.235 4.182 4.421 18,190,546 4.2572 -2.75%
2008-02-26 0 5.810 5.810 5.820 5.760 5.900 21,747,750 126,633,363 5.8228 4.339 4.339 4.347 4.302 4.407 29,118,463 4.3489 2.47%
2008-02-25 0 5.670 5.670 5.680 5.590 5.770 20,477,039 116,453,893 5.6870 4.235 4.235 4.242 4.175 4.309 27,417,085 4.2475 2.16%
2008-02-22 0 5.550 5.540 5.570 5.400 5.640 15,556,200 86,600,400 5.5669 4.145 4.138 4.160 4.033 4.212 20,828,483 4.1578 0.36%
2008-02-21 0 5.530 5.510 5.530 5.420 5.550 17,493,250 96,012,890 5.4886 4.130 4.115 4.130 4.048 4.145 23,422,035 4.0993 3.36%
2008-02-20 0 5.350 5.340 5.350 5.250 5.770 23,736,000 128,522,230 5.4147 3.996 3.988 3.996 3.921 4.309 31,780,568 4.0441 4.49%
2008-02-19 0 5.120 5.040 5.130 5.010 5.130 3,526,000 17,870,430 5.0682 3.824 3.764 3.831 3.742 3.831 4,721,026 3.7853 1.79%
2008-02-18 0 5.030 5.020 5.030 4.990 5.140 2,368,000 11,970,290 5.0550 3.757 3.749 3.757 3.727 3.839 3,170,559 3.7755 0.20%
2008-02-15 0 5.020 4.990 5.020 4.860 5.040 2,237,000 11,116,280 4.9693 3.749 3.727 3.749 3.630 3.764 2,995,161 3.7114 1.41%
2008-02-14 0 4.950 4.940 4.950 4.820 5.040 2,190,000 10,885,420 4.9705 3.697 3.690 3.697 3.600 3.764 2,932,231 3.7123 0.20%
2008-02-13 0 4.940 4.900 4.940 4.860 5.000 3,194,500 15,787,315 4.9420 3.690 3.660 3.690 3.630 3.734 4,277,175 3.6911 0.82%
2008-02-12 0 4.900 4.820 4.900 4.790 4.930 1,474,700 7,196,437 4.8799 3.660 3.600 3.660 3.578 3.682 1,974,503 3.6447 2.30%
2008-02-11 0 4.790 4.790 4.820 4.720 4.880 1,315,000 6,320,190 4.8062 3.578 3.578 3.600 3.525 3.645 1,760,678 3.5896 -0.21%
2008-02-06 0 4.800 4.800 4.830 4.710 4.880 1,599,000 7,645,180 4.7812 3.585 3.585 3.607 3.518 3.645 2,140,931 3.5710 -2.64%
2008-02-05 0 4.930 4.920 4.930 4.780 5.120 3,578,000 17,793,650 4.9731 3.682 3.675 3.682 3.570 3.824 4,790,650 3.7142 -1.99%
2008-02-04 0 5.030 5.000 5.010 4.760 5.030 6,566,000 32,418,790 4.9374 3.757 3.734 3.742 3.555 3.757 8,791,338 3.6876 5.01%
2008-02-01 0 4.790 4.760 4.780 4.590 4.830 5,469,000 25,690,180 4.6974 3.578 3.555 3.570 3.428 3.607 7,322,545 3.5084 4.36%
2008-01-31 0 4.590 4.520 4.530 4.470 4.760 11,510,000 52,389,850 4.5517 3.428 3.376 3.383 3.339 3.555 15,410,951 3.3995 -3.16%
2008-01-30 0 4.740 4.730 4.740 4.730 5.000 3,452,568 16,680,096 4.8312 3.540 3.533 3.540 3.533 3.734 4,622,707 3.6083 -4.05%
2008-01-29 0 4.940 4.870 4.950 4.820 5.030 3,154,700 15,567,606 4.9347 3.690 3.637 3.697 3.600 3.757 4,223,886 3.6856 2.49%
2008-01-28 0 4.820 4.800 4.820 4.770 4.990 4,014,000 19,364,660 4.8243 3.600 3.585 3.600 3.563 3.727 5,374,419 3.6031 0.63%
2008-01-25 0 4.790 4.790 4.880 4.750 4.890 2,920,237 14,079,690 4.8214 3.578 3.578 3.645 3.548 3.652 3,909,959 3.6010 2.35%
2008-01-24 0 4.680 4.670 4.690 4.650 4.880 4,962,000 23,675,600 4.7714 3.495 3.488 3.503 3.473 3.645 6,643,713 3.5636 -1.27%
2008-01-23 0 4.740 4.710 4.740 4.500 4.920 9,556,700 44,792,444 4.6870 3.540 3.518 3.540 3.361 3.675 12,795,642 3.5006 5.33%
2008-01-22 0 4.500 4.510 4.530 3.980 4.790 15,363,831 67,926,787 4.4212 3.361 3.368 3.383 2.973 3.578 20,570,917 3.3021 -10.36%
2008-01-21 0 5.020 5.020 5.080 5.010 5.200 10,276,000 52,423,970 5.1016 3.749 3.749 3.794 3.742 3.884 13,758,726 3.8102 -1.38%
2008-01-18 0 5.090 5.080 5.090 4.750 5.100 10,884,800 54,466,350 5.0039 3.802 3.794 3.802 3.548 3.809 14,573,859 3.7373 1.80%
2008-01-17 0 5.000 5.000 5.010 4.560 5.310 43,389,030 212,505,960 4.8977 3.734 3.734 3.742 3.406 3.966 58,094,372 3.6579 -5.84%
2008-01-16 0 5.310 5.300 5.310 5.100 5.390 21,159,900 110,432,408 5.2189 3.966 3.958 3.966 3.809 4.026 28,331,380 3.8979 -2.93%
2008-01-15 0 5.470 5.450 5.470 5.260 5.710 20,627,469 112,382,239 5.4482 4.085 4.070 4.085 3.929 4.265 27,618,498 4.0691 -2.15%
2008-01-14 0 5.590 5.580 5.590 5.570 5.940 18,296,600 103,458,839 5.6545 4.175 4.168 4.175 4.160 4.436 24,497,655 4.2232 -4.93%
2008-01-11 0 5.880 5.880 5.890 5.790 6.050 16,936,900 99,332,715 5.8649 4.392 4.392 4.399 4.324 4.519 22,677,128 4.3803 -0.17%
2008-01-10 0 5.890 5.880 5.890 5.850 6.300 17,553,870 107,455,702 6.1215 4.399 4.392 4.399 4.369 4.705 23,503,200 4.5720 -4.38%
2008-01-09 0 6.160 6.110 6.170 6.070 6.200 20,047,500 123,164,090 6.1436 4.601 4.563 4.608 4.534 4.631 26,841,967 4.5885 -0.48%
2008-01-08 0 6.190 6.180 6.190 6.020 6.350 44,692,050 276,876,978 6.1952 4.623 4.616 4.623 4.496 4.743 59,839,010 4.6270 -0.96%
2008-01-07 0 6.250 6.230 6.250 5.790 6.270 79,280,233 488,826,545 6.1658 4.668 4.653 4.668 4.324 4.683 106,149,765 4.6051 6.11%
2008-01-04 0 5.890 5.880 5.890 5.780 5.930 34,582,314 203,424,103 5.8823 4.399 4.392 4.399 4.317 4.429 46,302,898 4.3933 2.97%
2008-01-03 0 5.720 5.710 5.720 5.520 5.950 38,270,400 219,260,004 5.7292 4.272 4.265 4.272 4.123 4.444 51,240,944 4.2790 3.62%
2008-01-02 0 5.520 5.500 5.510 5.240 5.550 17,864,300 97,247,940 5.4437 4.123 4.108 4.115 3.914 4.145 23,918,841 4.0657 5.75%
2007-12-31 0 5.220 5.230 5.260 5.170 5.370 2,883,000 15,150,310 5.2551 3.899 3.906 3.929 3.861 4.011 3,860,102 3.9248 -0.95%
2007-12-28 0 5.270 5.240 5.270 5.110 5.330 4,441,323 23,361,263 5.2600 3.936 3.914 3.936 3.817 3.981 5,946,569 3.9285 0.38%
2007-12-27 0 5.250 5.220 5.230 5.200 5.340 5,359,700 28,219,248 5.2651 3.921 3.899 3.906 3.884 3.988 7,176,201 3.9323 0.57%
2007-12-24 0 5.220 5.180 5.220 5.100 5.250 3,667,600 19,035,436 5.1902 3.899 3.869 3.899 3.809 3.921 4,910,617 3.8764 2.35%
2007-12-21 0 5.100 5.080 5.130 5.050 5.150 3,039,300 15,486,995 5.0956 3.809 3.794 3.831 3.772 3.846 4,069,375 3.8057 -0.39%
2007-12-20 0 5.120 5.120 5.130 4.990 5.140 3,599,000 18,294,650 5.0833 3.824 3.824 3.831 3.727 3.839 4,818,767 3.7965 0.99%
2007-12-19 0 5.070 5.060 5.100 4.980 5.110 5,385,000 27,120,341 5.0363 3.787 3.779 3.809 3.719 3.817 7,210,076 3.7615 0.80%
2007-12-18 0 5.030 5.030 5.050 4.900 5.070 5,694,300 28,466,655 4.9991 3.757 3.757 3.772 3.660 3.787 7,624,203 3.7337 0.80%
2007-12-17 0 4.990 4.980 4.990 4.980 5.170 10,196,000 51,170,610 5.0187 3.727 3.719 3.727 3.719 3.861 13,651,612 3.7483 -3.67%
2007-12-14 0 5.180 5.170 5.180 5.060 5.400 6,911,000 35,764,380 5.1750 3.869 3.861 3.869 3.779 4.033 9,253,265 3.8651 -2.26%
2007-12-13 0 5.300 5.300 5.310 5.280 5.600 19,451,600 106,464,600 5.4733 3.958 3.958 3.966 3.943 4.182 26,044,106 4.0879 -1.12%
2007-12-12 0 5.360 5.350 5.360 5.050 5.420 17,487,000 93,592,160 5.3521 4.003 3.996 4.003 3.772 4.048 23,413,667 3.9973 1.52%
2007-12-11 0 5.280 5.280 5.290 5.220 5.350 3,834,000 20,195,010 5.2673 3.943 3.943 3.951 3.899 3.996 5,133,413 3.9340 1.34%
2007-12-10 0 5.210 5.210 5.230 5.170 5.290 4,222,200 22,045,400 5.2213 3.891 3.891 3.906 3.861 3.951 5,653,181 3.8996 0.19%
2007-12-07 0 5.200 5.200 5.210 5.200 5.400 5,866,600 30,924,890 5.2713 3.884 3.884 3.891 3.884 4.033 7,854,899 3.9370 -2.07%
2007-12-06 0 5.310 5.290 5.310 5.290 5.420 5,765,000 30,771,600 5.3377 3.966 3.951 3.966 3.951 4.048 7,718,865 3.9865 -0.75%
2007-12-05 0 5.350 5.350 5.360 5.210 5.380 4,231,052 22,444,259 5.3047 3.996 3.996 4.003 3.891 4.018 5,665,034 3.9619 2.49%
2007-12-04 0 5.220 5.220 5.240 5.220 5.400 2,588,000 13,620,590 5.2630 3.899 3.899 3.914 3.899 4.033 3,465,121 3.9308 -1.32%
2007-12-03 0 5.290 5.260 5.290 5.250 5.400 7,395,600 39,420,415 5.3303 3.951 3.929 3.951 3.921 4.033 9,902,105 3.9810 0.57%
2007-11-30 0 5.260 5.260 5.290 5.000 5.310 15,852,000 82,263,710 5.1895 3.929 3.929 3.951 3.734 3.966 21,224,535 3.8759 5.20%
2007-11-29 0 5.000 4.960 5.000 4.950 5.070 6,186,000 31,045,150 5.0186 3.734 3.704 3.734 3.697 3.787 8,282,549 3.7483 1.42%
2007-11-28 0 4.930 4.940 4.950 4.890 5.040 3,163,000 15,640,990 4.9450 3.682 3.690 3.697 3.652 3.764 4,234,999 3.6933 -0.20%
2007-11-27 0 4.940 4.920 4.940 4.740 4.940 5,752,000 27,994,970 4.8670 3.690 3.675 3.690 3.540 3.690 7,701,459 3.6350 2.28%
2007-11-26 0 4.830 4.820 4.830 4.810 4.960 7,981,000 38,698,730 4.8489 3.607 3.600 3.607 3.592 3.704 10,685,908 3.6215 2.55%
2007-11-23 0 4.710 4.710 4.720 4.620 5.000 12,948,000 61,859,320 4.7775 3.518 3.518 3.525 3.451 3.734 17,336,316 3.5682 -5.04%
2007-11-22 0 4.960 4.940 4.970 4.920 5.040 8,771,903 43,515,581 4.9608 3.704 3.690 3.712 3.675 3.764 11,744,863 3.7051 -1.59%
2007-11-21 0 5.040 5.010 5.050 4.990 5.160 8,821,354 44,488,298 5.0433 3.764 3.742 3.772 3.727 3.854 11,811,073 3.7667 -0.79%
2007-11-20 0 5.080 5.070 5.080 4.860 5.120 7,482,000 37,155,349 4.9660 3.794 3.787 3.794 3.630 3.824 10,017,788 3.7089 0.40%
2007-11-19 0 5.060 5.060 5.070 5.030 5.300 5,038,000 25,815,950 5.1242 3.779 3.779 3.787 3.757 3.958 6,745,471 3.8272 -2.50%
2007-11-16 0 5.190 5.180 5.190 5.180 5.340 7,228,000 37,727,760 5.2197 3.876 3.869 3.876 3.869 3.988 9,677,702 3.8984 -3.17%
2007-11-15 0 5.360 5.360 5.380 5.210 5.540 8,394,000 45,055,820 5.3676 4.003 4.003 4.018 3.891 4.138 11,238,881 4.0089 -1.47%
2007-11-14 0 5.440 5.440 5.450 5.350 5.460 8,724,000 47,310,000 5.4230 4.063 4.063 4.070 3.996 4.078 11,680,724 4.0503 3.62%
2007-11-13 0 5.250 5.240 5.260 5.140 5.370 13,096,000 68,751,900 5.2498 3.921 3.914 3.929 3.839 4.011 17,534,476 3.9210 -2.60%
2007-11-12 0 5.390 5.350 5.400 5.150 5.480 14,996,580 79,228,160 5.2831 4.026 3.996 4.033 3.846 4.093 20,079,197 3.9458 -2.53%
2007-11-09 0 5.530 5.520 5.530 5.460 5.550 14,457,000 79,529,690 5.5011 4.130 4.123 4.130 4.078 4.145 19,356,744 4.1086 -0.36%
2007-11-08 0 5.550 5.540 5.560 5.470 5.600 13,724,000 75,529,100 5.5034 4.145 4.138 4.153 4.085 4.182 18,375,317 4.1104 -2.29%
2007-11-07 0 5.680 5.640 5.670 5.620 5.800 12,040,580 68,712,080 5.7067 4.242 4.212 4.235 4.197 4.332 16,121,355 4.2622 0.53%
2007-11-06 0 5.650 5.620 5.640 5.410 5.710 16,464,718 92,142,953 5.5964 4.220 4.197 4.212 4.041 4.265 22,044,914 4.1798 -0.35%
2007-11-05 0 5.670 5.590 5.670 5.500 5.880 21,686,000 123,049,070 5.6741 4.235 4.175 4.235 4.108 4.392 29,035,785 4.2378 -0.35%
2007-11-02 0 5.690 5.670 5.680 5.490 5.820 24,119,000 136,883,830 5.6754 4.250 4.235 4.242 4.100 4.347 32,293,374 4.2388 -0.70%
2007-11-01 0 5.730 5.720 5.730 5.700 5.940 28,954,500 167,687,517 5.7914 4.280 4.272 4.280 4.257 4.436 38,767,714 4.3254 0.70%
2007-10-31 0 5.690 5.700 5.710 5.660 5.940 24,198,000 140,859,710 5.8211 4.250 4.257 4.265 4.227 4.436 32,399,148 4.3476 -1.39%
2007-10-30 0 5.770 5.770 5.800 5.580 6.000 89,387,300 522,725,811 5.8479 4.309 4.309 4.332 4.168 4.481 119,682,304 4.3676 3.96%
2007-10-29 0 5.550 5.530 5.540 5.280 5.600 58,319,600 319,612,144 5.4804 4.145 4.130 4.138 3.943 4.182 78,085,188 4.0931 7.14%
2007-10-26 0 5.180 5.180 5.200 5.060 5.260 19,515,885 101,566,384 5.2043 3.869 3.869 3.884 3.779 3.929 26,130,178 3.8869 2.37%
2007-10-25 0 5.060 5.060 5.070 5.000 5.080 9,147,000 46,031,160 5.0324 3.779 3.779 3.787 3.734 3.794 12,247,087 3.7585 0.20%
2007-10-24 0 5.050 5.050 5.060 5.000 5.100 10,851,000 54,827,490 5.0528 3.772 3.772 3.779 3.734 3.809 14,528,604 3.7738 0.00%
2007-10-23 0 5.050 5.040 5.050 5.000 5.110 8,073,700 40,692,420 5.0401 3.772 3.764 3.772 3.734 3.817 10,810,026 3.7643 0.60%
2007-10-22 0 5.020 5.000 5.020 4.970 5.070 15,915,000 79,927,200 5.0221 3.749 3.734 3.749 3.712 3.787 21,308,887 3.7509 -3.28%
2007-10-18 0 5.190 5.190 5.200 5.150 5.340 10,784,000 56,207,090 5.2121 3.876 3.876 3.884 3.846 3.988 14,438,896 3.8928 -1.70%
2007-10-17 0 5.280 5.260 5.280 5.190 5.350 25,669,000 135,710,110 5.2869 3.943 3.929 3.943 3.876 3.996 34,368,697 3.9487 1.34%
2007-10-16 0 5.210 5.210 5.220 5.050 5.290 27,806,500 144,588,740 5.1998 3.891 3.891 3.899 3.772 3.951 37,230,635 3.8836 1.96%
2007-10-15 0 5.110 5.110 5.120 5.000 5.150 16,957,000 86,217,200 5.0845 3.817 3.817 3.824 3.734 3.846 22,704,040 3.7974 1.39%
2007-10-12 0 5.040 5.030 5.040 4.940 5.210 12,613,000 63,885,160 5.0650 3.764 3.757 3.764 3.690 3.891 16,887,778 3.7829 -1.56%
2007-10-11 0 5.120 5.110 5.120 5.000 5.150 13,657,500 69,516,020 5.0900 3.824 3.817 3.824 3.734 3.846 18,286,279 3.8015 0.99%
2007-10-10 0 5.070 5.050 5.070 5.020 5.150 9,415,000 47,659,180 5.0620 3.787 3.772 3.787 3.749 3.846 12,605,917 3.7807 -0.59%
2007-10-09 0 5.100 5.100 5.110 4.990 5.110 10,648,700 53,740,509 5.0467 3.809 3.809 3.817 3.727 3.817 14,257,741 3.7692 2.00%
2007-10-08 0 5.000 5.000 5.040 4.930 5.240 15,395,511 78,020,795 5.0678 3.734 3.734 3.764 3.682 3.914 20,613,333 3.7850 -1.96%
2007-10-05 0 5.100 5.090 5.100 5.000 5.120 8,235,100 41,572,552 5.0482 3.809 3.802 3.809 3.734 3.824 11,026,127 3.7704 2.00%
2007-10-04 0 5.000 4.980 5.000 4.900 5.030 16,471,680 82,048,310 4.9812 3.734 3.719 3.734 3.660 3.757 22,054,236 3.7203 -1.38%
2007-10-03 0 5.070 5.070 5.080 5.010 5.340 18,892,000 97,827,720 5.1783 3.787 3.787 3.794 3.742 3.988 25,294,847 3.8675 -4.34%
2007-10-02 0 5.300 5.280 5.310 5.250 5.450 24,018,665 128,033,514 5.3306 3.958 3.943 3.966 3.921 4.070 32,159,033 3.9813 -0.38%
2007-09-28 0 5.320 5.320 5.330 5.190 5.400 29,175,200 155,037,100 5.3140 3.973 3.973 3.981 3.876 4.033 39,063,213 3.9689 2.11%
2007-09-27 0 5.210 5.200 5.240 5.140 5.270 17,007,000 88,411,260 5.1985 3.891 3.884 3.914 3.839 3.936 22,770,986 3.8826 1.17%
2007-09-25 0 5.150 5.140 5.150 5.100 5.280 19,989,000 103,805,820 5.1931 3.846 3.839 3.846 3.809 3.943 26,763,641 3.8786 2.18%
2007-09-24 0 5.040 5.020 5.080 4.990 5.160 24,185,400 123,266,892 5.0967 3.764 3.749 3.794 3.727 3.854 32,382,278 3.8066 -0.20%
2007-09-21 0 5.050 5.030 5.050 4.980 5.350 47,006,000 241,042,520 5.1279 3.772 3.757 3.772 3.719 3.996 62,937,200 3.8299 -3.26%
2007-09-20 0 5.220 5.200 5.210 4.980 5.550 103,086,000 541,797,875 5.2558 3.899 3.884 3.891 3.719 4.145 138,023,746 3.9254 7.85%
2007-09-19 0 4.840 4.840 4.850 4.700 5.050 18,265,000 89,212,630 4.8843 3.615 3.615 3.622 3.510 3.772 24,455,345 3.6480 -1.83%
2007-09-18 0 4.930 4.920 4.930 4.840 5.000 6,114,657 30,050,630 4.9145 3.682 3.675 3.682 3.615 3.734 8,187,027 3.6705 -0.20%
2007-09-17 0 4.940 4.930 4.940 4.930 5.050 11,262,000 56,305,240 4.9996 3.690 3.682 3.690 3.682 3.772 15,078,899 3.7340 0.61%
2007-09-14 0 4.910 4.910 4.920 4.840 5.040 26,536,000 131,097,200 4.9404 3.667 3.667 3.675 3.615 3.764 35,529,540 3.6898 3.37%
2007-09-13 0 4.750 4.740 4.750 4.740 4.820 5,928,000 28,329,280 4.7789 3.548 3.540 3.548 3.540 3.600 7,937,108 3.5692 0.21%
2007-09-12 0 4.740 4.730 4.740 4.700 4.810 6,445,000 30,680,880 4.7604 3.540 3.533 3.540 3.510 3.592 8,629,329 3.5554 0.85%
2007-09-11 0 4.700 4.700 4.710 4.670 4.850 10,634,000 50,525,830 4.7513 3.510 3.510 3.518 3.488 3.622 14,238,059 3.5486 -0.42%
2007-09-10 0 4.720 4.700 4.740 4.560 4.750 9,495,000 44,240,630 4.6594 3.525 3.510 3.540 3.406 3.548 12,713,031 3.4799 -1.26%
2007-09-07 0 4.780 4.780 4.800 4.730 4.820 9,008,000 42,972,220 4.7705 3.570 3.570 3.585 3.533 3.600 12,060,977 3.5629 -0.21%
2007-09-06 0 4.790 4.790 4.800 4.700 4.820 12,549,711 59,752,961 4.7613 3.578 3.578 3.585 3.510 3.600 16,803,039 3.5561 -0.21%
2007-09-05 0 4.800 4.800 4.810 4.610 4.850 29,310,068 137,757,737 4.7000 3.585 3.585 3.592 3.443 3.622 39,243,790 3.5103 4.80%
2007-09-04 0 4.580 4.580 4.600 4.520 4.610 8,926,532 40,729,922 4.5628 3.421 3.421 3.436 3.376 3.443 11,951,898 3.4078 0.88%
2007-09-03 0 4.540 4.530 4.560 4.430 4.580 11,975,000 54,282,120 4.5330 3.391 3.383 3.406 3.309 3.421 16,033,548 3.3855 1.11%
2007-08-31 0 4.490 4.500 4.510 4.340 4.500 10,424,000 46,123,230 4.4247 3.353 3.361 3.368 3.241 3.361 13,956,886 3.3047 2.98%
2007-08-30 0 4.360 4.360 4.390 4.300 4.420 9,155,000 40,106,240 4.3808 3.256 3.256 3.279 3.212 3.301 12,257,798 3.2719 1.87%
2007-08-29 0 4.280 4.280 4.290 4.090 4.300 11,256,000 47,021,000 4.1774 3.197 3.197 3.204 3.055 3.212 15,070,866 3.1200 -2.51%
2007-08-28 0 4.390 4.380 4.390 4.370 4.600 13,163,600 58,494,350 4.4436 3.279 3.271 3.279 3.264 3.436 17,624,987 3.3188 -3.09%
2007-08-27 0 4.530 4.530 4.540 4.510 4.600 16,756,313 76,244,299 4.5502 3.383 3.383 3.391 3.368 3.436 22,435,336 3.3984 1.57%
2007-08-24 0 4.460 4.450 4.460 4.350 4.530 19,246,000 85,477,090 4.4413 3.331 3.324 3.331 3.249 3.383 25,768,824 3.3171 3.00%
2007-08-23 0 4.330 4.310 4.320 4.130 4.590 55,281,000 241,911,260 4.3760 3.234 3.219 3.226 3.085 3.428 74,016,750 3.2683 11.60%
2007-08-22 0 3.880 3.850 3.860 3.770 3.900 9,385,000 35,995,360 3.8354 2.898 2.875 2.883 2.816 2.913 12,565,750 2.8646 1.31%
2007-08-21 0 3.830 3.830 3.840 3.700 3.860 24,214,000 91,591,280 3.7826 2.861 2.861 2.868 2.763 2.883 32,420,571 2.8251 4.08%
2007-08-20 0 3.680 3.670 3.680 3.600 3.790 16,941,700 62,335,680 3.6794 2.748 2.741 2.748 2.689 2.831 22,683,554 2.7481 3.95%
2007-08-17 0 3.540 3.540 3.570 3.300 3.910 23,848,500 85,519,665 3.5860 2.644 2.644 2.666 2.465 2.920 31,931,196 2.6782 -9.46%
2007-08-16 0 3.910 3.900 3.930 3.840 4.100 12,657,000 50,085,940 3.9572 2.920 2.913 2.935 2.868 3.062 16,946,691 2.9555 -6.68%
2007-08-15 0 4.190 4.190 4.200 4.130 4.340 7,282,500 30,829,400 4.2334 3.129 3.129 3.137 3.085 3.241 9,750,673 3.1618 -4.34%
2007-08-14 0 4.380 4.360 4.380 4.130 4.380 13,768,000 58,567,370 4.2539 3.271 3.256 3.271 3.085 3.271 18,434,229 3.1771 5.54%
2007-08-13 0 4.150 4.150 4.160 4.050 4.200 9,704,000 39,950,170 4.1169 3.100 3.100 3.107 3.025 3.137 12,992,864 3.0748 -1.19%
2007-08-10 0 4.200 4.140 4.200 4.050 4.200 11,719,000 48,139,790 4.1078 3.137 3.092 3.137 3.025 3.137 15,690,785 3.0680 -2.33%
2007-08-09 0 4.300 4.300 4.320 4.230 4.380 12,145,700 52,305,710 4.3065 3.212 3.212 3.226 3.159 3.271 16,262,102 3.2164 0.94%
2007-08-08 0 4.260 4.270 4.280 4.090 4.370 19,841,800 83,981,257 4.2325 3.182 3.189 3.197 3.055 3.264 26,566,552 3.1612 -2.07%
2007-08-07 0 4.350 4.350 4.370 4.300 4.580 15,550,000 68,385,174 4.3978 3.249 3.249 3.264 3.212 3.421 20,820,182 3.2846 -3.33%
2007-08-06 0 4.500 4.490 4.500 4.460 4.620 17,012,300 76,825,788 4.5159 3.361 3.353 3.361 3.331 3.451 22,778,082 3.3728 -4.46%
2007-08-03 0 4.710 4.700 4.720 4.600 4.760 9,799,000 45,866,259 4.6807 3.518 3.510 3.525 3.436 3.555 13,120,062 3.4959 0.00%
2007-08-02 0 4.710 4.700 4.710 4.560 4.810 14,082,600 65,800,068 4.6724 3.518 3.510 3.518 3.406 3.592 18,855,453 3.4897 0.00%
2007-08-01 0 4.710 4.710 4.720 4.650 4.920 19,913,000 95,108,600 4.7762 3.518 3.518 3.525 3.473 3.675 26,661,883 3.5672 0.21%
2007-07-31 0 4.700 4.710 4.720 4.680 4.830 29,202,452 138,569,594 4.7451 3.510 3.518 3.525 3.495 3.607 39,099,701 3.5440 -1.67%
2007-07-30 0 4.780 4.770 4.780 4.770 4.900 19,114,000 92,069,860 4.8169 3.570 3.563 3.570 3.563 3.660 25,592,087 3.5976 -2.65%
2007-07-27 0 4.910 4.910 4.920 4.860 4.970 16,744,000 82,133,420 4.9052 3.667 3.667 3.675 3.630 3.712 22,418,850 3.6636 -1.41%
2007-07-26 0 4.980 4.980 4.990 4.940 5.060 9,698,000 48,286,120 4.9790 3.719 3.719 3.727 3.690 3.779 12,984,831 3.7187 -0.99%
2007-07-25 0 5.030 5.030 5.040 4.960 5.070 7,779,700 39,041,405 5.0184 3.757 3.757 3.764 3.704 3.787 10,416,384 3.7481 -0.20%
2007-07-24 0 5.040 5.030 5.040 4.940 5.050 12,504,543 62,614,567 5.0073 3.764 3.757 3.764 3.690 3.772 16,742,563 3.7398 0.40%
2007-07-23 0 5.020 5.020 5.030 4.930 5.030 8,476,066 42,274,698 4.9875 3.749 3.749 3.757 3.682 3.757 11,348,761 3.7250 -0.99%
2007-07-20 0 5.070 5.060 5.070 5.000 5.090 7,784,748 39,207,643 5.0365 3.787 3.779 3.787 3.734 3.802 10,423,143 3.7616 1.20%
2007-07-19 0 5.010 5.010 5.020 4.980 5.050 4,861,000 24,313,530 5.0018 3.742 3.742 3.749 3.719 3.772 6,508,483 3.7357 -0.79%
2007-07-18 0 5.050 5.020 5.050 4.980 5.060 10,371,000 51,935,180 5.0077 3.772 3.749 3.772 3.719 3.779 13,885,923 3.7401 -0.20%
2007-07-17 0 5.060 5.060 5.080 4.930 5.080 9,969,000 49,876,830 5.0032 3.779 3.779 3.794 3.682 3.794 13,347,678 3.7367 1.00%
2007-07-16 0 5.010 5.010 5.020 5.000 5.150 7,034,000 35,438,760 5.0382 3.742 3.742 3.749 3.734 3.846 9,417,952 3.7629 -1.76%
2007-07-13 0 5.100 5.100 5.110 5.070 5.200 7,122,000 36,355,010 5.1046 3.809 3.809 3.817 3.787 3.884 9,535,777 3.8125 -1.16%
2007-07-12 0 5.160 5.150 5.160 5.150 5.280 15,244,000 79,375,710 5.2070 3.854 3.846 3.854 3.846 3.943 20,410,473 3.8890 -0.58%
2007-07-11 0 5.190 5.180 5.190 4.980 5.210 19,822,498 101,977,150 5.1445 3.876 3.869 3.876 3.719 3.891 26,540,708 3.8423 2.37%
2007-07-10 0 5.070 5.070 5.080 5.060 5.270 23,000,000 118,503,290 5.1523 3.787 3.787 3.794 3.779 3.936 30,795,124 3.8481 -3.06%
2007-07-09 0 5.230 5.220 5.230 4.700 5.240 72,311,500 359,225,600 4.9678 3.906 3.899 3.906 3.510 3.914 96,819,200 3.7103 6.09%
2007-07-06 0 4.930 4.950 4.960 4.860 4.990 35,449,000 173,940,350 4.9068 3.682 3.697 3.704 3.630 3.727 47,463,320 3.6647 -1.40%
2007-07-05 0 5.000 4.980 5.000 4.950 5.100 55,070,000 275,390,220 5.0007 3.734 3.719 3.734 3.697 3.809 73,734,238 3.7349 -2.72%
2007-07-04 0 5.140 5.130 5.140 5.090 5.260 36,812,000 189,537,870 5.1488 3.839 3.831 3.839 3.802 3.929 49,288,265 3.8455 -2.47%
2007-07-03 0 5.270 5.280 5.290 5.230 5.340 18,366,000 96,785,900 5.2698 3.936 3.943 3.951 3.906 3.988 24,590,576 3.9359 -0.75%
2007-06-29 0 5.310 5.300 5.320 5.220 5.370 22,279,000 117,549,410 5.2762 3.966 3.958 3.973 3.899 4.011 29,829,764 3.9407 -0.93%
2007-06-28 0 5.360 5.350 5.360 5.300 5.420 17,542,000 93,668,700 5.3397 4.003 3.996 4.003 3.958 4.048 23,487,307 3.9881 -1.11%
2007-06-27 0 5.420 5.400 5.430 5.380 5.530 16,827,500 91,560,974 5.4412 4.048 4.033 4.056 4.018 4.130 22,530,650 4.0638 -1.99%
2007-06-26 0 5.530 5.520 5.530 5.510 5.570 10,189,000 56,404,900 5.5359 4.130 4.123 4.130 4.115 4.160 13,642,240 4.1346 -0.72%
2007-06-25 0 5.570 5.570 5.580 5.530 5.620 15,851,000 88,354,320 5.5741 4.160 4.160 4.168 4.130 4.197 21,223,196 4.1631 -0.89%
2007-06-22 0 5.620 5.600 5.620 5.530 5.630 25,902,000 144,766,400 5.5890 4.197 4.182 4.197 4.130 4.205 34,680,665 4.1743 0.36%
2007-06-21 0 5.600 5.600 5.610 5.500 5.610 14,245,500 79,316,830 5.5679 4.182 4.182 4.190 4.108 4.190 19,073,563 4.1585 0.90%
2007-06-20 0 5.550 5.550 5.560 5.410 5.650 28,677,000 158,622,781 5.5314 4.145 4.145 4.153 4.041 4.220 38,396,164 4.1312 0.91%
2007-06-18 0 5.500 5.490 5.500 5.480 5.650 37,165,000 207,239,610 5.5762 4.108 4.100 4.108 4.093 4.220 49,760,904 4.1647 -0.90%
2007-06-15 0 5.550 5.550 5.560 5.520 5.740 53,437,000 298,970,390 5.5948 4.145 4.145 4.153 4.123 4.287 71,547,784 4.1786 -2.80%
2007-06-14 0 5.710 5.700 5.710 5.700 5.840 26,963,480 155,797,882 5.7781 4.265 4.257 4.265 4.257 4.362 36,101,900 4.3155 0.00%
2007-06-13 0 5.710 5.710 5.720 5.650 5.850 31,992,002 183,840,301 5.7464 4.265 4.265 4.272 4.220 4.369 42,834,681 4.2919 -1.38%
2007-06-12 0 5.790 5.770 5.790 5.470 5.820 122,152,700 691,572,014 5.6615 4.324 4.309 4.324 4.085 4.347 163,552,502 4.2284 -7.06%
2007-06-11 1 - - - - - 0 0 - 4.653 - - - - 0 - 0.00%
2007-06-08 0 6.230 6.220 6.230 6.190 6.270 15,440,000 95,975,870 6.2161 4.653 4.646 4.653 4.623 4.683 20,672,901 4.6426 -0.64%
2007-06-07 0 6.270 6.260 6.270 6.200 6.330 14,928,000 93,805,360 6.2839 4.683 4.675 4.683 4.631 4.728 19,987,374 4.6932 0.48%
2007-06-06 0 6.240 6.250 6.260 6.220 6.340 22,304,695 140,214,469 6.2863 4.660 4.668 4.675 4.646 4.735 29,864,167 4.6951 0.32%
2007-06-05 0 6.220 6.210 6.220 6.150 6.280 13,568,000 84,170,740 6.2036 4.646 4.638 4.646 4.593 4.690 18,166,445 4.6333 0.16%
2007-06-04 0 6.210 6.210 6.220 6.200 6.350 12,900,000 80,379,630 6.2310 4.638 4.638 4.646 4.631 4.743 17,272,048 4.6537 -2.20%
2007-06-01 0 6.350 6.350 6.360 6.300 6.390 8,894,716 56,395,311 6.3403 4.743 4.743 4.750 4.705 4.773 11,909,299 4.7354 0.00%
2007-05-31 0 6.350 6.360 6.370 6.210 6.370 19,970,500 126,009,650 6.3098 4.743 4.750 4.758 4.638 4.758 26,738,871 4.7126 1.11%
2007-05-30 0 6.280 6.270 6.280 6.140 6.280 19,904,925 123,414,361 6.2002 4.690 4.683 4.690 4.586 4.690 26,651,071 4.6307 -0.95%
2007-05-29 0 6.340 6.340 6.350 6.250 6.400 20,753,000 130,769,020 6.3012 4.735 4.735 4.743 4.668 4.780 27,786,574 4.7062 -1.40%
2007-05-28 0 6.430 6.420 6.430 6.400 6.600 18,579,000 119,781,730 6.4472 4.802 4.795 4.802 4.780 4.929 24,875,766 4.8152 -1.23%
2007-05-25 0 6.510 6.500 6.510 6.470 6.600 34,020,500 221,651,790 6.5152 4.862 4.855 4.862 4.832 4.929 45,550,675 4.8660 -2.25%
2007-05-23 0 6.660 6.660 6.670 6.470 6.710 81,968,000 543,273,630 6.6279 4.974 4.974 4.982 4.832 5.012 109,748,466 4.9502 4.72%
2007-05-22 0 6.360 6.360 6.370 6.140 6.420 31,673,000 199,384,840 6.2951 4.750 4.750 4.758 4.586 4.795 42,407,564 4.7016 2.75%
2007-05-21 0 6.190 6.180 6.190 6.180 6.270 11,800,000 73,265,100 6.2089 4.623 4.616 4.623 4.616 4.683 15,799,238 4.6373 -1.43%
2007-05-18 0 6.280 6.260 6.280 6.120 6.290 9,178,250 56,876,798 6.1969 4.690 4.675 4.690 4.571 4.698 12,288,928 4.6283 0.64%
2007-05-17 0 6.240 6.250 6.260 6.220 6.450 25,699,044 163,597,870 6.3659 4.660 4.668 4.675 4.646 4.817 34,408,924 4.7545 -1.11%
2007-05-16 0 6.310 6.300 6.320 5.940 6.350 41,283,000 257,485,770 6.2371 4.713 4.705 4.720 4.436 4.743 55,274,570 4.6583 4.64%
2007-05-15 0 6.030 6.030 6.040 6.010 6.170 20,552,000 124,793,650 6.0721 4.504 4.504 4.511 4.489 4.608 27,517,452 4.5351 -1.95%
2007-05-14 0 6.150 6.140 6.150 6.100 6.250 15,892,189 97,786,342 6.1531 4.593 4.586 4.593 4.556 4.668 21,278,345 4.5956 1.32%
2007-05-11 0 6.070 6.070 6.090 6.060 6.150 23,086,000 140,704,550 6.0948 4.534 4.534 4.548 4.526 4.593 30,910,271 4.5520 -1.78%
2007-05-10 0 6.180 6.200 6.210 6.170 6.290 12,357,000 76,610,358 6.1998 4.616 4.631 4.638 4.608 4.698 16,545,015 4.6304 -1.44%
2007-05-09 0 6.270 6.260 6.270 6.130 6.280 13,402,000 83,283,600 6.2143 4.683 4.675 4.683 4.578 4.690 17,944,185 4.6413 1.29%
2007-05-08 0 6.190 6.200 6.210 6.170 6.290 19,796,000 122,817,250 6.2041 4.623 4.631 4.638 4.608 4.698 26,505,229 4.6337 -1.59%
2007-05-07 0 6.290 6.290 6.300 6.260 6.380 15,170,000 95,710,540 6.3092 4.698 4.698 4.705 4.675 4.765 20,311,393 4.7122 -0.79%
2007-05-04 0 6.340 6.340 6.350 6.230 6.380 12,015,000 76,064,360 6.3308 4.735 4.735 4.743 4.653 4.765 16,087,105 4.7283 0.16%
2007-05-03 0 6.330 6.320 6.340 6.280 6.440 18,495,010 117,480,132 6.3520 4.728 4.720 4.735 4.690 4.810 24,763,310 4.7441 0.80%
2007-05-02 0 6.280 6.280 6.290 6.260 6.450 20,254,552 127,920,622 6.3156 4.690 4.690 4.698 4.675 4.817 27,119,193 4.7170 -1.72%
2007-04-30 0 6.390 6.390 6.400 6.300 6.510 27,183,000 173,531,478 6.3838 4.773 4.773 4.780 4.705 4.862 36,395,820 4.7679 -0.93%
2007-04-27 0 6.450 6.450 6.460 6.320 6.510 61,823,000 397,635,561 6.4318 4.817 4.817 4.825 4.720 4.862 82,775,954 4.8038 3.20%
2007-04-26 0 6.250 6.260 6.270 6.170 6.550 85,257,000 538,867,630 6.3205 4.668 4.675 4.683 4.608 4.892 114,152,169 4.7206 -4.87%
2007-04-25 0 6.570 6.560 6.570 6.440 6.770 82,573,000 544,334,240 6.5922 4.907 4.899 4.907 4.810 5.056 110,558,512 4.9235 -3.95%
2007-04-24 0 6.840 6.840 6.850 6.790 6.900 15,485,000 106,016,160 6.8464 5.109 5.109 5.116 5.071 5.153 20,733,152 5.1134 -0.58%
2007-04-23 0 6.880 6.880 6.890 6.860 7.070 20,536,000 141,965,450 6.9130 5.138 5.138 5.146 5.124 5.280 27,496,029 5.1631 -1.71%
2007-04-20 0 7.000 6.990 7.000 6.930 7.190 48,088,885 340,197,268 7.0743 5.228 5.221 5.228 5.176 5.370 64,387,095 5.2836 2.19%
2007-04-19 0 6.850 6.850 6.860 6.670 6.990 38,609,354 262,759,543 6.8056 5.116 5.116 5.124 4.982 5.221 51,694,776 5.0829 -2.00%
2007-04-18 0 6.990 6.980 6.990 6.880 7.000 18,370,000 127,511,650 6.9413 5.221 5.213 5.221 5.138 5.228 24,595,932 5.1843 -0.29%
2007-04-17 0 7.010 7.000 7.020 6.820 7.070 40,810,324 283,939,379 6.9575 5.236 5.228 5.243 5.094 5.280 54,641,695 5.1964 0.00%
2007-04-16 0 7.010 7.000 7.010 7.000 7.170 40,023,685 282,541,880 7.0594 5.236 5.228 5.236 5.228 5.355 53,588,450 5.2724 0.29%
2007-04-13 0 6.990 6.980 6.990 6.960 7.090 46,776,000 327,550,570 7.0025 5.221 5.213 5.221 5.198 5.295 62,629,249 5.2300 -1.41%
2007-04-12 0 7.090 7.080 7.090 7.020 7.220 50,119,600 356,641,165 7.1158 5.295 5.288 5.295 5.243 5.392 67,106,056 5.3146 -1.80%
2007-04-11 0 7.220 7.220 7.230 6.780 7.330 99,858,780 710,750,387 7.1176 5.392 5.392 5.400 5.064 5.475 133,702,761 5.3159 6.33%
2007-04-10 0 6.790 6.780 6.790 6.660 7.000 60,533,500 409,010,315 6.7568 5.071 5.064 5.071 4.974 5.228 81,049,419 5.0464 -2.16%
2007-04-04 0 6.940 6.930 6.940 6.880 7.150 39,693,300 277,205,280 6.9837 5.183 5.176 5.183 5.138 5.340 53,146,091 5.2159 -1.56%
2007-04-03 0 7.050 7.050 7.060 6.930 7.200 44,965,080 318,036,904 7.0730 5.265 5.265 5.273 5.176 5.377 60,204,575 5.2826 1.00%
2007-04-02 0 6.980 6.990 7.000 6.850 7.180 64,668,000 451,632,000 6.9839 5.213 5.221 5.228 5.116 5.363 86,585,177 5.2160 1.45%
2007-03-30 0 6.880 6.890 6.900 6.830 7.260 130,416,857 910,119,740 6.9785 5.138 5.146 5.153 5.101 5.422 174,617,534 5.2121 -2.69%
2007-03-29 0 7.070 7.080 7.090 6.280 7.150 191,638,591 1,285,004,282 6.7054 5.280 5.288 5.295 4.690 5.340 256,588,442 5.0080 12.22%
2007-03-28 0 6.300 6.300 6.310 6.060 6.340 188,493,700 1,175,310,730 6.2353 4.705 4.705 4.713 4.526 4.735 252,377,690 4.6570 3.28%
2007-03-27 0 6.100 6.100 6.110 5.770 6.110 154,694,714 924,595,218 5.9769 4.556 4.556 4.563 4.309 4.563 207,123,604 4.4640 4.10%
2007-03-26 0 5.860 5.860 5.870 5.610 5.880 137,713,500 798,764,882 5.8002 4.377 4.377 4.384 4.190 4.392 184,387,144 4.3320 5.59%
2007-03-23 0 5.550 5.550 5.560 5.190 5.650 165,895,117 912,116,547 5.4982 4.145 4.145 4.153 3.876 4.220 222,120,030 4.1064 5.51%
2007-03-22 0 5.260 5.260 5.270 5.250 5.570 183,500,760 994,857,460 5.4215 3.929 3.929 3.936 3.921 4.160 245,692,550 4.0492 -4.88%
2007-03-21 0 5.530 5.530 5.540 5.500 5.950 588,402,000 3,333,550,479 5.6654 4.130 4.130 4.138 4.108 4.444 787,822,285 4.2313

Webb-site Database - Powered By Linux Group

Back to top