Regent Manner International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01997  2007-07-10  2014-07-24  2014-08-07
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
2014-08-06 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2014-08-05 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2014-08-04 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2014-08-01 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2014-07-31 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2014-07-30 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2014-07-29 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2014-07-28 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2014-07-25 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2014-07-24 0 1.790 1.790 1.800 1.790 1.800 10,179,126 18,224,710 1.7904 1.790 1.790 1.800 1.790 1.800 10,179,126 1.7904 0.00%
2014-07-23 0 1.790 1.790 1.800 1.790 1.800 2,765,000 4,950,850 1.7905 1.790 1.790 1.800 1.790 1.800 2,765,000 1.7905 0.00%
2014-07-22 0 1.790 1.790 1.800 1.790 1.800 4,118,000 7,374,400 1.7908 1.790 1.790 1.800 1.790 1.800 4,118,000 1.7908 0.00%
2014-07-21 0 1.790 1.790 1.800 1.790 1.800 10,816,000 19,372,320 1.7911 1.790 1.790 1.800 1.790 1.800 10,816,000 1.7911 2.29%
2014-07-18 1 - - - - - 0 0 - 1.750 - - - - 0 - 0.00%
2014-07-17 0 1.750 1.750 1.760 1.740 1.760 2,171,900 3,797,578 1.7485 1.750 1.750 1.760 1.740 1.760 2,171,900 1.7485 0.00%
2014-07-16 0 1.750 1.740 1.750 1.740 1.750 1,388,000 2,417,900 1.7420 1.750 1.740 1.750 1.740 1.750 1,388,000 1.7420 0.57%
2014-07-15 0 1.740 1.740 1.750 1.730 1.750 967,000 1,683,130 1.7406 1.740 1.740 1.750 1.730 1.750 967,000 1.7406 0.00%
2014-07-14 0 1.740 1.740 1.750 1.720 1.750 1,398,000 2,429,960 1.7382 1.740 1.740 1.750 1.720 1.750 1,398,000 1.7382 0.00%
2014-07-11 0 1.740 1.720 1.740 1.720 1.750 2,395,000 4,145,640 1.7310 1.740 1.720 1.740 1.720 1.750 2,395,000 1.7310 1.16%
2014-07-10 0 1.720 1.720 1.740 1.720 1.750 2,213,400 3,827,400 1.7292 1.720 1.720 1.740 1.720 1.750 2,213,400 1.7292 0.00%
2014-07-09 0 1.720 1.720 1.730 1.710 1.730 1,254,000 2,156,610 1.7198 1.720 1.720 1.730 1.710 1.730 1,254,000 1.7198 0.00%
2014-07-08 0 1.720 1.720 1.730 1.710 1.730 591,000 1,016,990 1.7208 1.720 1.720 1.730 1.710 1.730 591,000 1.7208 0.00%
2014-07-07 0 1.720 1.710 1.720 1.710 1.730 1,751,000 3,006,860 1.7172 1.720 1.710 1.720 1.710 1.730 1,751,000 1.7172 0.58%
2014-07-04 0 1.710 1.700 1.710 1.700 1.710 1,310,000 2,237,400 1.7079 1.710 1.700 1.710 1.700 1.710 1,310,000 1.7079 0.00%
2014-07-03 0 1.710 1.700 1.710 1.700 1.710 155,000 264,560 1.7068 1.710 1.700 1.710 1.700 1.710 155,000 1.7068 0.00%
2014-07-02 0 1.710 1.700 1.710 1.690 1.720 3,885,000 6,628,310 1.7061 1.710 1.700 1.710 1.690 1.720 3,885,000 1.7061 1.18%
2014-06-30 0 1.690 1.680 1.690 1.680 1.710 444,639 752,044 1.6914 1.690 1.680 1.690 1.680 1.710 444,639 1.6914 0.00%
2014-06-27 0 1.690 1.680 1.690 1.680 1.690 496,000 835,390 1.6843 1.690 1.680 1.690 1.680 1.690 496,000 1.6843 0.00%
2014-06-26 0 1.690 1.670 1.690 1.680 1.690 388,000 652,850 1.6826 1.690 1.670 1.690 1.680 1.690 388,000 1.6826 1.20%
2014-06-25 0 1.670 1.670 1.690 1.660 1.690 1,369,000 2,292,420 1.6745 1.670 1.670 1.690 1.660 1.690 1,369,000 1.6745 0.00%
2014-06-24 0 1.670 1.670 1.680 1.650 1.680 1,494,000 2,499,590 1.6731 1.670 1.670 1.680 1.650 1.680 1,494,000 1.6731 1.21%
2014-06-23 0 1.650 1.650 1.660 1.650 1.660 1,382,000 2,293,800 1.6598 1.650 1.650 1.660 1.650 1.660 1,382,000 1.6598 -0.60%
2014-06-20 0 1.660 1.660 1.680 1.660 1.680 1,116,000 1,861,210 1.6678 1.660 1.660 1.680 1.660 1.680 1,116,000 1.6678 0.00%
2014-06-19 0 1.660 1.660 1.670 1.640 1.660 2,325,000 3,848,540 1.6553 1.660 1.660 1.670 1.640 1.660 2,325,000 1.6553 0.61%
2014-06-18 0 1.650 1.640 1.650 1.640 1.670 949,000 1,568,475 1.6528 1.650 1.640 1.650 1.640 1.670 949,000 1.6528 -0.60%
2014-06-17 0 1.660 1.660 1.670 1.660 1.670 461,000 765,590 1.6607 1.660 1.660 1.670 1.660 1.670 461,000 1.6607 -1.19%
2014-06-16 0 1.680 1.660 1.680 1.660 1.680 1,049,000 1,749,990 1.6682 1.680 1.660 1.680 1.660 1.680 1,049,000 1.6682 1.20%
2014-06-13 0 1.660 1.660 1.670 1.660 1.680 1,238,000 2,066,310 1.6691 1.660 1.660 1.670 1.660 1.680 1,238,000 1.6691 -1.19%
2014-06-12 0 1.680 1.660 1.680 1.660 1.680 102,000 170,480 1.6714 1.680 1.660 1.680 1.660 1.680 102,000 1.6714 1.20%
2014-06-11 0 1.660 1.660 1.670 1.660 1.680 1,820,000 3,037,880 1.6692 1.660 1.660 1.670 1.660 1.680 1,820,000 1.6692 0.00%
2014-06-10 0 1.660 1.660 1.670 1.650 1.670 1,444,000 2,396,890 1.6599 1.660 1.660 1.670 1.650 1.670 1,444,000 1.6599 0.61%
2014-06-09 0 1.650 1.650 1.660 1.630 1.650 976,000 1,604,400 1.6439 1.650 1.650 1.660 1.630 1.650 976,000 1.6439 0.61%
2014-06-06 0 1.640 1.630 1.640 1.630 1.640 743,000 1,217,320 1.6384 1.640 1.630 1.640 1.630 1.640 743,000 1.6384 0.00%
2014-06-05 0 1.640 1.640 1.650 1.630 1.640 147,000 240,040 1.6329 1.640 1.640 1.650 1.630 1.640 147,000 1.6329 0.00%
2014-06-04 0 1.640 1.630 1.640 1.630 1.660 1,094,000 1,791,540 1.6376 1.640 1.630 1.640 1.630 1.660 1,094,000 1.6376 -0.61%
2014-06-03 0 1.650 1.640 1.650 1.650 1.670 629,000 1,040,580 1.6543 1.650 1.640 1.650 1.650 1.670 629,000 1.6543 -0.60%
2014-05-30 0 1.660 1.660 1.670 1.650 1.660 287,000 475,180 1.6557 1.660 1.660 1.670 1.650 1.660 287,000 1.6557 0.00%
2014-05-29 0 1.660 1.650 1.670 1.650 1.660 72,000 119,120 1.6544 1.660 1.650 1.670 1.650 1.660 72,000 1.6544 -0.60%
2014-05-28 0 1.670 1.660 1.670 1.650 1.670 278,000 461,580 1.6604 1.670 1.660 1.670 1.650 1.670 278,000 1.6604 1.83%
2014-05-27 0 1.680 1.680 1.690 1.670 1.690 606,000 1,020,250 1.6836 1.640 1.640 1.650 1.630 1.650 620,780 1.6435 -0.59%
2014-05-26 0 1.690 1.680 1.690 1.680 1.700 868,000 1,466,580 1.6896 1.650 1.640 1.650 1.640 1.660 889,171 1.6494 0.60%
2014-05-23 0 1.680 1.670 1.680 1.670 1.690 1,192,000 2,003,080 1.6804 1.640 1.630 1.640 1.630 1.650 1,221,073 1.6404 0.00%
2014-05-22 0 1.680 1.670 1.680 1.660 1.680 1,153,000 1,926,090 1.6705 1.640 1.630 1.640 1.620 1.640 1,181,122 1.6307 1.82%
2014-05-21 0 1.650 1.650 1.670 1.650 1.660 350,225 579,906 1.6558 1.611 1.611 1.630 1.611 1.620 358,767 1.6164 -1.20%
2014-05-20 0 1.670 1.660 1.670 1.650 1.670 2,505,903 4,156,982 1.6589 1.630 1.620 1.630 1.611 1.630 2,567,023 1.6194 0.00%
2014-05-19 0 1.670 1.660 1.670 1.640 1.670 1,945,000 3,233,620 1.6625 1.630 1.620 1.630 1.601 1.630 1,992,439 1.6229 -0.60%
2014-05-16 0 1.680 1.660 1.680 1.650 1.680 1,676,000 2,782,520 1.6602 1.640 1.620 1.640 1.611 1.640 1,716,878 1.6207 0.60%
2014-05-15 0 1.670 1.670 1.680 1.650 1.680 868,000 1,446,870 1.6669 1.630 1.630 1.640 1.611 1.640 889,171 1.6272 0.00%
2014-05-14 0 1.670 1.670 1.680 1.650 1.680 2,426,122 4,044,865 1.6672 1.630 1.630 1.640 1.611 1.640 2,485,296 1.6275 0.00%
2014-05-13 0 1.670 1.670 1.680 1.640 1.680 5,045,928 8,419,812 1.6686 1.630 1.630 1.640 1.601 1.640 5,168,999 1.6289 1.83%
2014-05-12 0 1.640 1.640 1.650 1.630 1.670 2,257,000 3,722,510 1.6493 1.601 1.601 1.611 1.591 1.630 2,312,049 1.6100 -1.80%
2014-05-09 0 1.670 1.670 1.680 1.630 1.730 15,405,254 25,719,251 1.6695 1.630 1.630 1.640 1.591 1.689 15,780,992 1.6298 22.79%
2014-05-08 1 - - - - - 0 0 - 1.328 - - - - 0 - 0.00%
2014-05-07 1 - - - - - 0 0 - 1.328 - - - - 0 - 0.00%
2014-05-05 1 - - - - - 0 0 - 1.328 - - - - 0 - 0.00%
2014-05-02 1 - - - - - 0 0 - 1.328 - - - - 0 - 0.00%
2014-04-30 1 - - - - - 0 0 - 1.328 - - - - 0 - 0.00%
2014-04-29 0 1.360 1.360 1.370 1.350 1.380 766,000 1,049,080 1.3696 1.328 1.328 1.337 1.318 1.347 784,683 1.3369 0.00%
2014-04-28 0 1.360 1.360 1.370 1.360 1.390 1,049,000 1,441,460 1.3741 1.328 1.328 1.337 1.328 1.357 1,074,585 1.3414 0.00%
2014-04-25 0 1.360 1.350 1.360 1.360 1.390 1,477,000 2,039,440 1.3808 1.328 1.318 1.328 1.328 1.357 1,513,024 1.3479 -2.16%
2014-04-24 0 1.390 1.380 1.390 1.370 1.400 966,000 1,335,820 1.3828 1.357 1.347 1.357 1.337 1.367 989,561 1.3499 0.00%
2014-04-23 0 1.390 1.370 1.390 1.370 1.390 2,125,000 2,932,980 1.3802 1.357 1.337 1.357 1.337 1.357 2,176,829 1.3474 1.46%
2014-04-22 0 1.370 1.360 1.370 1.350 1.380 2,006,000 2,746,180 1.3690 1.337 1.328 1.337 1.318 1.347 2,054,927 1.3364 3.01%
2014-04-17 0 1.330 1.330 1.350 1.330 1.360 1,330,000 1,795,800 1.3502 1.298 1.298 1.318 1.298 1.328 1,362,439 1.3181 -1.48%
2014-04-16 0 1.350 1.330 1.350 1.300 1.360 2,132,000 2,855,670 1.3394 1.318 1.298 1.318 1.269 1.328 2,184,000 1.3075 4.65%
2014-04-15 0 1.290 1.290 1.300 1.250 1.310 1,500,523 1,931,208 1.2870 1.259 1.259 1.269 1.220 1.279 1,537,121 1.2564 1.57%
2014-04-14 0 1.270 1.260 1.270 1.240 1.270 1,347,000 1,687,270 1.2526 1.240 1.230 1.240 1.210 1.240 1,379,854 1.2228 0.79%
2014-04-11 0 1.260 1.260 1.270 1.260 1.290 1,129,000 1,434,580 1.2707 1.230 1.230 1.240 1.230 1.259 1,156,537 1.2404 -1.56%
2014-04-10 0 1.280 1.270 1.280 1.280 1.320 4,078,703 5,273,944 1.2930 1.250 1.240 1.250 1.250 1.289 4,178,184 1.2623 -5.19%
2014-04-09 0 1.350 1.340 1.350 1.310 1.350 628,000 835,980 1.3312 1.318 1.308 1.318 1.279 1.318 643,317 1.2995 3.85%
2014-04-08 0 1.300 1.300 1.310 1.300 1.350 836,000 1,098,430 1.3139 1.269 1.269 1.279 1.269 1.318 856,390 1.2826 -2.26%
2014-04-07 0 1.330 1.330 1.340 1.270 1.350 1,940,000 2,583,250 1.3316 1.298 1.298 1.308 1.240 1.318 1,987,317 1.2999 2.31%
2014-04-04 0 1.300 1.290 1.300 1.290 1.310 184,000 239,180 1.2999 1.269 1.259 1.269 1.259 1.279 188,488 1.2689 -0.76%
2014-04-03 0 1.310 1.300 1.310 1.290 1.310 239,000 312,610 1.3080 1.279 1.269 1.279 1.259 1.279 244,829 1.2768 0.77%
2014-04-02 0 1.300 1.300 1.310 1.300 1.310 449,000 585,010 1.3029 1.269 1.269 1.279 1.269 1.279 459,951 1.2719 -0.76%
2014-04-01 0 1.310 1.300 1.320 1.300 1.310 278,766 362,687 1.3010 1.279 1.269 1.289 1.269 1.279 285,565 1.2701 0.00%
2014-03-31 0 1.310 1.300 1.310 1.290 1.310 458,000 596,430 1.3022 1.279 1.269 1.279 1.259 1.279 469,171 1.2712 1.55%
2014-03-28 0 1.290 1.290 1.300 1.260 1.300 732,000 945,750 1.2920 1.259 1.259 1.269 1.230 1.269 749,854 1.2612 2.38%
2014-03-27 0 1.260 1.260 1.270 1.260 1.280 502,000 636,890 1.2687 1.230 1.230 1.240 1.230 1.250 514,244 1.2385 -1.56%
2014-03-26 0 1.280 1.270 1.280 1.270 1.280 387,000 492,990 1.2739 1.250 1.240 1.250 1.240 1.250 396,439 1.2435 0.00%
2014-03-25 0 1.280 1.270 1.280 1.260 1.290 188,000 239,480 1.2738 1.250 1.240 1.250 1.230 1.259 192,585 1.2435 0.00%
2014-03-24 0 1.280 1.280 1.300 1.270 1.300 95,000 121,790 1.2820 1.250 1.250 1.269 1.240 1.269 97,317 1.2515 -1.54%
2014-03-21 0 1.300 1.280 1.300 1.260 1.300 860,000 1,096,550 1.2751 1.269 1.250 1.269 1.230 1.269 880,976 1.2447 2.36%
2014-03-20 0 1.270 1.260 1.280 1.260 1.270 304,000 385,710 1.2688 1.240 1.230 1.250 1.230 1.240 311,415 1.2386 0.00%
2014-03-19 0 1.270 1.270 1.280 1.260 1.260 197,000 248,220 1.2600 1.240 1.240 1.250 1.230 1.230 201,805 1.2300 0.79%
2014-03-18 0 1.260 1.250 1.260 1.250 1.260 352,000 442,900 1.2582 1.230 1.220 1.230 1.220 1.230 360,585 1.2283 0.00%
2014-03-17 0 1.260 1.260 1.270 1.230 1.260 223,000 278,090 1.2470 1.230 1.230 1.240 1.201 1.230 228,439 1.2173 1.61%
2014-03-14 0 1.240 1.240 1.250 1.240 1.250 302,000 374,980 1.2417 1.210 1.210 1.220 1.210 1.220 309,366 1.2121 -0.80%
2014-03-13 0 1.250 1.240 1.250 1.230 1.250 1,081,775 1,336,194 1.2352 1.220 1.210 1.220 1.201 1.220 1,108,160 1.2058 0.00%
2014-03-12 0 1.250 1.240 1.270 1.240 1.280 5,573,000 7,017,880 1.2593 1.220 1.210 1.240 1.210 1.250 5,708,927 1.2293 -3.10%
2014-03-11 0 1.290 1.250 1.290 1.250 1.290 653,000 825,710 1.2645 1.259 1.220 1.259 1.220 1.259 668,927 1.2344 2.38%
2014-03-10 0 1.260 1.260 1.270 1.250 1.270 671,000 847,370 1.2628 1.230 1.230 1.240 1.220 1.240 687,366 1.2328 -1.56%
2014-03-07 0 1.280 1.270 1.280 1.260 1.280 624,000 793,380 1.2714 1.250 1.240 1.250 1.230 1.250 639,220 1.2412 0.79%
2014-03-06 0 1.270 1.260 1.290 1.270 1.310 1,744,000 2,238,450 1.2835 1.240 1.230 1.259 1.240 1.279 1,786,537 1.2530 -2.31%
2014-03-05 0 1.300 1.300 1.320 1.300 1.320 176,000 229,410 1.3035 1.269 1.269 1.289 1.269 1.289 180,293 1.2724 0.00%
2014-03-04 0 1.300 1.300 1.310 1.300 1.310 143,000 187,180 1.3090 1.269 1.269 1.279 1.269 1.279 146,488 1.2778 -0.76%
2014-03-03 0 1.310 1.310 1.320 1.270 1.320 323,000 421,190 1.3040 1.279 1.279 1.289 1.240 1.289 330,878 1.2729 -0.76%
2014-02-28 0 1.320 1.310 1.320 1.300 1.320 135,287 178,064 1.3162 1.289 1.279 1.289 1.269 1.289 138,587 1.2849 0.76%
2014-02-27 0 1.310 1.310 1.320 1.280 1.350 463,212 612,129 1.3215 1.279 1.279 1.289 1.250 1.318 474,510 1.2900 0.77%
2014-02-26 0 1.300 1.300 1.310 1.260 1.300 427,000 552,570 1.2941 1.269 1.269 1.279 1.230 1.269 437,415 1.2633 0.78%
2014-02-25 0 1.290 1.290 1.300 1.280 1.300 256,527 330,768 1.2894 1.259 1.259 1.269 1.250 1.269 262,784 1.2587 0.00%
2014-02-24 0 1.290 1.290 1.310 1.280 1.300 242,000 313,960 1.2974 1.259 1.259 1.279 1.250 1.269 247,902 1.2665 -0.77%
2014-02-21 0 1.300 1.290 1.300 1.300 1.320 177,000 230,400 1.3017 1.269 1.259 1.269 1.269 1.289 181,317 1.2707 0.00%
2014-02-20 0 1.300 1.300 1.310 1.280 1.310 638,000 829,080 1.2995 1.269 1.269 1.279 1.250 1.279 653,561 1.2686 0.00%
2014-02-19 0 1.300 1.280 1.300 1.280 1.300 1,011,000 1,301,830 1.2877 1.269 1.250 1.269 1.250 1.269 1,035,659 1.2570 0.78%
2014-02-18 0 1.290 1.270 1.290 1.280 1.290 346,000 442,890 1.2800 1.259 1.240 1.259 1.250 1.259 354,439 1.2496 0.00%
2014-02-17 0 1.290 1.280 1.290 1.280 1.300 295,000 382,750 1.2975 1.259 1.250 1.259 1.250 1.269 302,195 1.2666 0.78%
2014-02-14 0 1.280 1.270 1.280 1.270 1.280 31,000 39,570 1.2765 1.250 1.240 1.250 1.240 1.250 31,756 1.2461 1.59%
2014-02-13 0 1.260 1.260 1.270 1.260 1.270 293,000 369,280 1.2603 1.230 1.230 1.240 1.230 1.240 300,146 1.2303 -0.79%
2014-02-12 0 1.270 1.260 1.270 1.270 1.290 97,000 124,170 1.2801 1.240 1.230 1.240 1.240 1.259 99,366 1.2496 0.00%
2014-02-11 0 1.270 1.270 1.280 1.260 1.290 72,764 91,737 1.2607 1.240 1.240 1.250 1.230 1.259 74,539 1.2307 -0.78%
2014-02-10 0 1.280 1.270 1.280 1.260 1.280 125,000 158,610 1.2689 1.250 1.240 1.250 1.230 1.250 128,049 1.2387 0.79%
2014-02-07 0 1.270 1.260 1.280 1.260 1.280 278,000 353,320 1.2709 1.240 1.230 1.250 1.230 1.250 284,780 1.2407 -1.55%
2014-02-06 0 1.290 1.280 1.290 1.280 1.300 64,000 82,390 1.2873 1.259 1.250 1.259 1.250 1.269 65,561 1.2567 0.78%
2014-02-05 0 1.280 1.250 1.280 1.250 1.280 246,000 312,020 1.2684 1.250 1.220 1.250 1.220 1.250 252,000 1.2382 2.40%
2014-02-04 0 1.250 1.250 1.260 1.240 1.270 460,000 573,590 1.2469 1.220 1.220 1.230 1.210 1.240 471,220 1.2172 0.00%
2014-01-30 0 1.250 1.250 1.260 1.250 1.250 243,000 303,750 1.2500 1.220 1.220 1.230 1.220 1.220 248,927 1.2202 -1.57%
2014-01-29 0 1.270 1.260 1.280 1.270 1.290 562,000 717,950 1.2775 1.240 1.230 1.250 1.240 1.259 575,707 1.2471 1.60%
2014-01-28 0 1.250 1.250 1.280 1.230 1.260 214,000 267,560 1.2503 1.220 1.220 1.250 1.201 1.230 219,220 1.2205 0.81%
2014-01-27 0 1.240 1.240 1.260 1.240 1.250 573,000 715,680 1.2490 1.210 1.210 1.230 1.210 1.220 586,976 1.2193 -2.36%
2014-01-24 0 1.270 1.260 1.280 1.260 1.300 1,180,000 1,499,440 1.2707 1.240 1.230 1.250 1.230 1.269 1,208,780 1.2405 0.79%
2014-01-23 0 1.260 1.260 1.270 1.260 1.290 1,309,000 1,667,840 1.2741 1.230 1.230 1.240 1.230 1.259 1,340,927 1.2438 -1.56%
2014-01-22 0 1.280 1.270 1.280 1.260 1.300 634,000 812,030 1.2808 1.250 1.240 1.250 1.230 1.269 649,463 1.2503 1.59%
2014-01-21 0 1.260 1.260 1.290 1.250 1.290 1,389,000 1,766,970 1.2721 1.230 1.230 1.259 1.220 1.259 1,422,878 1.2418 -1.56%
2014-01-20 0 1.280 1.280 1.300 1.270 1.320 1,874,000 2,407,410 1.2846 1.250 1.250 1.269 1.240 1.289 1,919,707 1.2541 -2.29%
2014-01-17 0 1.310 1.310 1.320 1.300 1.310 130,000 169,440 1.3034 1.279 1.279 1.289 1.269 1.279 133,171 1.2724 0.00%
2014-01-16 0 1.310 1.310 1.330 1.300 1.320 436,000 570,420 1.3083 1.279 1.279 1.298 1.269 1.289 446,634 1.2772 0.77%
2014-01-15 0 1.300 1.300 1.330 1.300 1.330 765,000 998,660 1.3054 1.269 1.269 1.298 1.269 1.298 783,659 1.2744 -1.52%
2014-01-14 0 1.320 1.320 1.330 1.310 1.340 918,000 1,218,500 1.3273 1.289 1.289 1.298 1.279 1.308 940,390 1.2957 0.00%
2014-01-13 0 1.320 1.320 1.330 1.310 1.330 313,000 414,180 1.3233 1.289 1.289 1.298 1.279 1.298 320,634 1.2918 -1.49%
2014-01-10 0 1.340 1.320 1.340 1.310 1.340 623,000 825,080 1.3244 1.308 1.289 1.308 1.279 1.308 638,195 1.2928 1.52%
2014-01-09 0 1.320 1.320 1.330 1.310 1.350 384,349 508,816 1.3238 1.289 1.289 1.298 1.279 1.318 393,723 1.2923 -1.49%
2014-01-08 0 1.340 1.330 1.340 1.310 1.340 323,000 429,670 1.3302 1.308 1.298 1.308 1.279 1.308 330,878 1.2986 3.08%
2014-01-07 0 1.300 1.300 1.310 1.300 1.340 98,000 128,090 1.3070 1.269 1.269 1.279 1.269 1.308 100,390 1.2759 -2.26%
2014-01-06 0 1.330 1.320 1.330 1.310 1.360 761,200 1,009,376 1.3260 1.298 1.289 1.298 1.279 1.328 779,766 1.2945 0.76%
2014-01-03 0 1.320 1.320 1.340 1.310 1.350 333,000 441,850 1.3269 1.289 1.289 1.308 1.279 1.318 341,122 1.2953 -1.49%
2014-01-02 0 1.340 1.330 1.350 1.320 1.350 334,000 450,390 1.3485 1.308 1.298 1.318 1.289 1.318 342,146 1.3164 -0.74%
2013-12-31 0 1.350 1.320 1.360 1.290 1.350 833,000 1,093,060 1.3122 1.318 1.289 1.328 1.259 1.318 853,317 1.2810 2.27%
2013-12-30 0 1.320 1.320 1.330 1.310 1.330 324,000 428,980 1.3240 1.289 1.289 1.298 1.279 1.298 331,902 1.2925 -1.49%
2013-12-27 0 1.340 1.340 1.350 1.330 1.350 651,000 871,740 1.3391 1.308 1.308 1.318 1.298 1.318 666,878 1.3072 0.00%
2013-12-24 0 1.340 1.320 1.340 1.330 1.350 114,000 152,740 1.3398 1.308 1.289 1.308 1.298 1.318 116,780 1.3079 0.00%
2013-12-23 0 1.340 1.330 1.340 1.330 1.390 323,000 441,430 1.3667 1.308 1.298 1.308 1.298 1.357 330,878 1.3341 2.29%
2013-12-20 0 1.310 1.300 1.310 1.300 1.320 176,000 230,990 1.3124 1.279 1.269 1.279 1.269 1.289 180,293 1.2812 -0.76%
2013-12-19 0 1.320 1.310 1.320 1.300 1.320 757,000 996,940 1.3170 1.289 1.279 1.289 1.269 1.289 775,463 1.2856 -0.75%
2013-12-18 0 1.330 1.320 1.340 1.310 1.350 520,000 692,360 1.3315 1.298 1.289 1.308 1.279 1.318 532,683 1.2998 0.00%
2013-12-17 0 1.330 1.320 1.330 1.330 1.350 101,000 135,180 1.3384 1.298 1.289 1.298 1.298 1.318 103,463 1.3065 -0.75%
2013-12-16 0 1.340 1.340 1.350 1.330 1.340 371,000 497,030 1.3397 1.308 1.308 1.318 1.298 1.308 380,049 1.3078 0.00%
2013-12-13 0 1.340 1.340 1.350 1.330 1.350 161,798 217,147 1.3421 1.308 1.308 1.318 1.298 1.318 165,744 1.3101 -0.74%
2013-12-12 0 1.350 1.350 1.370 1.350 1.350 4,143 5,588 1.3488 1.318 1.318 1.337 1.318 1.318 4,244 1.3167 -0.74%
2013-12-11 0 1.360 1.360 1.380 1.360 1.390 439,000 601,870 1.3710 1.328 1.328 1.347 1.328 1.357 449,707 1.3384 -0.73%
2013-12-10 0 1.370 1.360 1.370 1.360 1.380 78,000 106,920 1.3708 1.337 1.328 1.337 1.328 1.347 79,902 1.3381 -1.44%
2013-12-09 0 1.390 1.380 1.390 1.350 1.390 615,000 841,720 1.3687 1.357 1.347 1.357 1.318 1.357 630,000 1.3361 2.21%
2013-12-06 0 1.360 1.360 1.370 1.360 1.370 479,000 653,380 1.3641 1.328 1.328 1.337 1.328 1.337 490,683 1.3316 -1.45%
2013-12-05 0 1.380 1.380 1.390 1.380 1.390 160,425 222,593 1.3875 1.347 1.347 1.357 1.347 1.357 164,338 1.3545 -0.72%
2013-12-04 0 1.390 1.380 1.390 1.380 1.400 223,160 310,276 1.3904 1.357 1.347 1.357 1.347 1.367 228,603 1.3573 0.00%
2013-12-03 0 1.390 1.380 1.390 1.390 1.400 209,000 290,960 1.3922 1.357 1.347 1.357 1.357 1.367 214,098 1.3590 -1.42%
2013-12-02 0 1.410 1.400 1.410 1.390 1.430 1,721,000 2,410,770 1.4008 1.376 1.367 1.376 1.357 1.396 1,762,976 1.3674 0.71%
2013-11-29 0 1.400 1.390 1.400 1.390 1.420 1,060,000 1,482,620 1.3987 1.367 1.357 1.367 1.357 1.386 1,085,854 1.3654 -0.71%
2013-11-28 0 1.410 1.410 1.420 1.410 1.440 1,995,000 2,835,170 1.4211 1.376 1.376 1.386 1.376 1.406 2,043,659 1.3873 -1.40%
2013-11-27 0 1.430 1.430 1.440 1.400 1.440 2,141,000 3,024,660 1.4127 1.396 1.396 1.406 1.367 1.406 2,193,220 1.3791 1.42%
2013-11-26 0 1.410 1.400 1.410 1.360 1.410 4,730,000 6,584,240 1.3920 1.376 1.367 1.376 1.328 1.376 4,845,366 1.3589 5.22%
2013-11-25 0 1.340 1.340 1.350 1.340 1.350 1,506,000 2,023,900 1.3439 1.308 1.308 1.318 1.308 1.318 1,542,732 1.3119 0.75%
2013-11-22 0 1.330 1.330 1.340 1.310 1.350 2,275,000 3,031,300 1.3324 1.298 1.298 1.308 1.279 1.318 2,330,488 1.3007 1.53%
2013-11-21 0 1.310 1.310 1.320 1.310 1.320 766,000 1,003,480 1.3100 1.279 1.279 1.289 1.279 1.289 784,683 1.2788 0.00%
2013-11-20 0 1.310 1.310 1.320 1.300 1.320 911,000 1,190,945 1.3073 1.279 1.279 1.289 1.269 1.289 933,220 1.2762 0.77%
2013-11-19 0 1.300 1.300 1.310 1.290 1.310 616,000 799,090 1.2972 1.269 1.269 1.279 1.259 1.279 631,024 1.2663 -0.76%
2013-11-18 0 1.310 1.300 1.310 1.300 1.320 998,000 1,303,980 1.3066 1.279 1.269 1.279 1.269 1.289 1,022,341 1.2755 0.00%
2013-11-15 0 1.310 1.300 1.310 1.300 1.310 638,000 831,230 1.3029 1.279 1.269 1.279 1.269 1.279 653,561 1.2718 0.00%
2013-11-14 0 1.310 1.300 1.310 1.290 1.320 329,000 429,160 1.3044 1.279 1.269 1.279 1.259 1.289 337,024 1.2734 0.77%
2013-11-13 0 1.300 1.280 1.300 1.280 1.300 418,000 535,770 1.2817 1.269 1.250 1.269 1.250 1.269 428,195 1.2512 0.78%
2013-11-12 0 1.290 1.280 1.290 1.280 1.300 828,000 1,063,870 1.2849 1.259 1.250 1.259 1.250 1.269 848,195 1.2543 0.00%
2013-11-11 0 1.290 1.290 1.300 1.290 1.290 117,000 150,930 1.2900 1.259 1.259 1.269 1.259 1.259 119,854 1.2593 -0.77%
2013-11-08 0 1.300 1.290 1.300 1.280 1.300 950,000 1,222,275 1.2866 1.269 1.259 1.269 1.250 1.269 973,171 1.2560 0.00%
2013-11-07 0 1.300 1.290 1.300 1.290 1.310 573,000 745,250 1.3006 1.269 1.259 1.269 1.259 1.279 586,976 1.2696 -0.76%
2013-11-06 0 1.310 1.300 1.310 1.290 1.310 737,000 960,700 1.3035 1.279 1.269 1.279 1.259 1.279 754,976 1.2725 0.77%
2013-11-05 0 1.300 1.300 1.310 1.290 1.310 1,273,000 1,650,510 1.2966 1.269 1.269 1.279 1.259 1.279 1,304,049 1.2657 -0.76%
2013-11-04 0 1.310 1.310 1.320 1.300 1.320 504,000 658,650 1.3068 1.279 1.279 1.289 1.269 1.289 516,293 1.2757 0.00%
2013-11-01 0 1.310 1.310 1.320 1.300 1.320 280,000 367,430 1.3123 1.279 1.279 1.289 1.269 1.289 286,829 1.2810 -1.50%
2013-10-31 0 1.330 1.310 1.340 1.290 1.350 1,047,000 1,385,355 1.3232 1.298 1.279 1.308 1.259 1.318 1,072,537 1.2917 2.31%
2013-10-30 0 1.300 1.300 1.310 1.290 1.310 253,000 328,650 1.2990 1.269 1.269 1.279 1.259 1.279 259,171 1.2681 0.78%
2013-10-29 0 1.290 1.290 1.300 1.290 1.300 964,000 1,247,580 1.2942 1.259 1.259 1.269 1.259 1.269 987,512 1.2634 0.00%
2013-10-28 0 1.290 1.290 1.300 1.290 1.310 495,000 644,020 1.3011 1.259 1.259 1.269 1.259 1.279 507,073 1.2701 -0.77%
2013-10-25 0 1.300 1.290 1.300 1.290 1.320 551,000 717,740 1.3026 1.269 1.259 1.269 1.259 1.289 564,439 1.2716 0.78%
2013-10-24 0 1.290 1.290 1.300 1.290 1.310 820,000 1,063,450 1.2969 1.259 1.259 1.269 1.259 1.279 840,000 1.2660 -0.77%
2013-10-23 0 1.300 1.290 1.310 1.290 1.310 269,000 349,505 1.2993 1.269 1.259 1.279 1.259 1.279 275,561 1.2683 -1.52%
2013-10-22 0 1.320 1.300 1.320 1.300 1.320 390,000 510,180 1.3082 1.289 1.269 1.289 1.269 1.289 399,512 1.2770 0.76%
2013-10-21 0 1.310 1.300 1.310 1.300 1.310 569,000 740,530 1.3015 1.279 1.269 1.279 1.269 1.279 582,878 1.2705 -0.76%
2013-10-18 0 1.320 1.300 1.320 1.300 1.330 1,119,000 1,469,950 1.3136 1.289 1.269 1.289 1.269 1.298 1,146,293 1.2824 0.76%
2013-10-17 0 1.310 1.310 1.320 1.300 1.320 1,537,000 2,011,650 1.3088 1.279 1.279 1.289 1.269 1.289 1,574,488 1.2777 0.77%
2013-10-16 0 1.300 1.290 1.300 1.280 1.300 750,000 968,040 1.2907 1.269 1.259 1.269 1.250 1.269 768,293 1.2600 0.00%
2013-10-15 0 1.300 1.290 1.300 1.280 1.300 1,166,000 1,507,810 1.2931 1.269 1.259 1.269 1.250 1.269 1,194,439 1.2624 0.78%
2013-10-11 0 1.290 1.290 1.300 1.290 1.330 1,476,000 1,926,280 1.3051 1.259 1.259 1.269 1.259 1.298 1,512,000 1.2740 -0.77%
2013-10-10 0 1.300 1.290 1.300 1.300 1.320 1,099,000 1,435,360 1.3061 1.269 1.259 1.269 1.269 1.289 1,125,805 1.2750 0.00%
2013-10-09 0 1.300 1.280 1.300 1.280 1.320 1,773,000 2,296,790 1.2954 1.269 1.250 1.269 1.250 1.289 1,816,244 1.2646 -0.76%
2013-10-08 0 1.310 1.300 1.320 1.290 1.320 960,000 1,259,180 1.3116 1.279 1.269 1.289 1.259 1.289 983,415 1.2804 2.34%
2013-10-07 0 1.280 1.280 1.300 1.280 1.330 3,135,000 4,093,200 1.3056 1.250 1.250 1.269 1.250 1.298 3,211,463 1.2746 -4.48%
2013-10-04 0 1.390 1.390 1.400 1.390 1.410 803,000 1,124,200 1.4000 1.308 1.308 1.318 1.308 1.327 853,279 1.3175 0.00%
2013-10-03 0 1.390 1.390 1.400 1.380 1.420 1,616,000 2,251,960 1.3935 1.308 1.308 1.318 1.299 1.336 1,717,184 1.3114 -2.11%
2013-10-02 0 1.420 1.410 1.420 1.400 1.440 218,000 308,270 1.4141 1.336 1.327 1.336 1.318 1.355 231,650 1.3308 0.71%
2013-09-30 0 1.410 1.400 1.410 1.390 1.410 237,000 331,810 1.4000 1.327 1.318 1.327 1.308 1.327 251,839 1.3175 0.00%
2013-09-27 0 1.410 1.390 1.400 1.390 1.460 2,861,908 4,054,166 1.4166 1.327 1.308 1.318 1.308 1.374 3,041,103 1.3331 -3.42%
2013-09-26 0 1.460 1.450 1.460 1.450 1.470 154,000 224,990 1.4610 1.374 1.365 1.374 1.365 1.383 163,643 1.3749 0.00%
2013-09-25 0 1.460 1.450 1.460 1.440 1.460 548,000 795,840 1.4523 1.374 1.365 1.374 1.355 1.374 582,312 1.3667 0.00%
2013-09-24 0 1.460 1.450 1.460 1.440 1.470 255,000 370,700 1.4537 1.374 1.365 1.374 1.355 1.383 270,967 1.3681 -0.68%
2013-09-23 0 1.470 1.460 1.470 1.440 1.480 236,000 342,800 1.4525 1.383 1.374 1.383 1.355 1.393 250,777 1.3670 0.00%
2013-09-19 0 1.470 1.450 1.470 1.440 1.470 67,000 98,140 1.4648 1.383 1.365 1.383 1.355 1.383 71,195 1.3785 1.38%
2013-09-18 0 1.450 1.440 1.450 1.440 1.480 564,000 822,540 1.4584 1.365 1.355 1.365 1.355 1.393 599,314 1.3725 -1.36%
2013-09-17 0 1.470 1.460 1.470 1.430 1.470 874,000 1,266,230 1.4488 1.383 1.374 1.383 1.346 1.383 928,724 1.3634 1.38%
2013-09-16 0 1.450 1.440 1.450 1.440 1.470 1,063,000 1,544,750 1.4532 1.365 1.355 1.365 1.355 1.383 1,129,558 1.3676 0.69%
2013-09-13 0 1.440 1.430 1.440 1.430 1.450 315,000 452,430 1.4363 1.355 1.346 1.355 1.346 1.365 334,723 1.3517 0.00%
2013-09-12 0 1.440 1.430 1.440 1.430 1.460 363,000 522,450 1.4393 1.355 1.346 1.355 1.346 1.374 385,729 1.3544 0.00%
2013-09-11 0 1.440 1.430 1.440 1.420 1.450 388,000 558,120 1.4385 1.355 1.346 1.355 1.336 1.365 412,294 1.3537 -0.69%
2013-09-10 0 1.450 1.440 1.450 1.400 1.490 1,516,000 2,190,370 1.4448 1.365 1.355 1.365 1.318 1.402 1,610,922 1.3597 3.57%
2013-09-09 0 1.400 1.380 1.400 1.370 1.400 387,000 535,500 1.3837 1.318 1.299 1.318 1.289 1.318 411,232 1.3022 0.72%
2013-09-06 0 1.390 1.380 1.400 1.380 1.400 197,000 273,010 1.3858 1.308 1.299 1.318 1.299 1.318 209,335 1.3042 0.00%
2013-09-05 0 1.390 1.380 1.400 1.390 1.410 113,000 157,910 1.3974 1.308 1.299 1.318 1.308 1.327 120,075 1.3151 -0.71%
2013-09-04 0 1.400 1.370 1.400 1.380 1.400 381,000 530,480 1.3923 1.318 1.289 1.318 1.299 1.318 404,856 1.3103 -0.71%
2013-09-03 0 1.410 1.400 1.410 1.370 1.410 248,000 348,330 1.4046 1.327 1.318 1.327 1.289 1.327 263,528 1.3218 0.00%
2013-09-02 0 1.410 1.390 1.410 1.390 1.440 593,000 836,150 1.4100 1.327 1.308 1.327 1.308 1.355 630,130 1.3269 2.17%
2013-08-30 0 1.380 1.360 1.380 1.360 1.380 6,000 8,200 1.3667 1.299 1.280 1.299 1.280 1.299 6,376 1.2861 0.00%
2013-08-29 0 1.380 1.380 1.390 1.370 1.390 112,000 154,760 1.3818 1.299 1.299 1.308 1.289 1.308 119,013 1.3004 0.73%
2013-08-28 0 1.370 1.360 1.370 1.340 1.380 189,000 257,650 1.3632 1.289 1.280 1.289 1.261 1.299 200,834 1.2829 0.74%
2013-08-27 0 1.360 1.360 1.390 1.360 1.360 237,000 322,320 1.3600 1.280 1.280 1.308 1.280 1.280 251,839 1.2799 0.00%
2013-08-26 0 1.360 1.360 1.380 1.350 1.380 621,000 846,810 1.3636 1.280 1.280 1.299 1.270 1.299 659,883 1.2833 -1.45%
2013-08-23 0 1.380 1.370 1.380 1.370 1.400 261,000 361,090 1.3835 1.299 1.289 1.299 1.289 1.318 277,342 1.3020 0.00%
2013-08-22 0 1.380 1.370 1.380 1.340 1.400 712,000 973,200 1.3669 1.299 1.289 1.299 1.261 1.318 756,581 1.2863 0.73%
2013-08-21 0 1.370 1.360 1.370 1.350 1.370 342,000 464,920 1.3594 1.289 1.280 1.289 1.270 1.289 363,414 1.2793 0.00%
2013-08-20 0 1.370 1.360 1.370 1.350 1.390 479,000 652,560 1.3623 1.289 1.280 1.289 1.270 1.308 508,992 1.2821 -1.44%
2013-08-19 0 1.390 1.370 1.380 1.360 1.390 395,000 545,180 1.3802 1.308 1.289 1.299 1.280 1.308 419,732 1.2989 0.72%
2013-08-16 0 1.380 1.370 1.380 1.340 1.390 824,000 1,129,350 1.3706 1.299 1.289 1.299 1.261 1.308 875,594 1.2898 0.00%
2013-08-15 0 1.380 1.370 1.380 1.370 1.390 658,000 908,960 1.3814 1.299 1.289 1.299 1.289 1.308 699,200 1.3000 0.00%
2013-08-13 0 1.380 1.360 1.380 1.350 1.390 2,481,000 3,413,980 1.3760 1.299 1.280 1.299 1.270 1.308 2,636,345 1.2950 2.99%
2013-08-12 0 1.340 1.320 1.340 1.320 1.340 332,000 440,920 1.3281 1.261 1.242 1.261 1.242 1.261 352,788 1.2498 0.75%
2013-08-09 0 1.330 1.320 1.330 1.320 1.340 269,000 357,850 1.3303 1.252 1.242 1.252 1.242 1.261 285,843 1.2519 1.53%
2013-08-08 0 1.310 1.300 1.320 1.290 1.320 429,744 559,230 1.3013 1.233 1.223 1.242 1.214 1.242 456,652 1.2246 0.77%
2013-08-07 0 1.300 1.290 1.300 1.290 1.320 677,000 881,790 1.3025 1.223 1.214 1.223 1.214 1.242 719,390 1.2257 -1.52%
2013-08-06 0 1.320 1.300 1.320 1.300 1.330 1,769,000 2,314,700 1.3085 1.242 1.223 1.242 1.223 1.252 1,879,764 1.2314 -0.75%
2013-08-05 0 1.330 1.330 1.340 1.330 1.340 96,000 128,000 1.3333 1.252 1.252 1.261 1.252 1.261 102,011 1.2548 -0.75%
2013-08-02 0 1.340 1.330 1.340 1.310 1.350 371,144 495,098 1.3340 1.261 1.252 1.261 1.233 1.270 394,383 1.2554 1.52%
2013-08-01 0 1.320 1.320 1.330 1.320 1.340 154,000 204,620 1.3287 1.242 1.242 1.252 1.242 1.261 163,643 1.2504 -0.75%
2013-07-31 0 1.330 1.330 1.350 1.300 1.320 976,000 1,279,590 1.3111 1.252 1.252 1.270 1.223 1.242 1,037,111 1.2338 0.76%
2013-07-30 0 1.320 1.320 1.350 1.310 1.320 972,000 1,279,890 1.3168 1.242 1.242 1.270 1.233 1.242 1,032,861 1.2392 0.00%
2013-07-29 0 1.320 1.320 1.340 1.320 1.350 1,517,000 2,017,210 1.3297 1.242 1.242 1.261 1.242 1.270 1,611,985 1.2514 -2.22%
2013-07-26 0 1.350 1.330 1.350 1.340 1.360 520,200 700,310 1.3462 1.270 1.252 1.270 1.261 1.280 552,772 1.2669 -0.74%
2013-07-25 0 1.360 1.340 1.360 1.330 1.360 336,000 448,770 1.3356 1.280 1.261 1.280 1.252 1.280 357,038 1.2569 0.74%
2013-07-24 0 1.350 1.330 1.350 1.330 1.370 660,000 885,490 1.3417 1.270 1.252 1.270 1.252 1.289 701,325 1.2626 -0.74%
2013-07-23 0 1.360 1.350 1.360 1.330 1.370 637,000 861,010 1.3517 1.280 1.270 1.280 1.252 1.289 676,885 1.2720 3.03%
2013-07-22 0 1.320 1.310 1.350 1.300 1.360 1,263,000 1,669,340 1.3217 1.242 1.233 1.270 1.223 1.280 1,342,081 1.2438 -1.49%
2013-07-19 0 1.340 1.340 1.350 1.330 1.370 1,416,000 1,919,310 1.3554 1.261 1.261 1.270 1.252 1.289 1,504,661 1.2756 -2.90%
2013-07-18 0 1.380 1.380 1.390 1.370 1.400 1,143,000 1,575,780 1.3786 1.299 1.299 1.308 1.289 1.318 1,214,568 1.2974 -1.43%
2013-07-17 0 1.400 1.390 1.400 1.390 1.410 799,000 1,114,070 1.3943 1.318 1.308 1.318 1.308 1.327 849,028 1.3122 -0.71%
2013-07-16 0 1.410 1.390 1.410 1.380 1.410 661,000 923,510 1.3971 1.327 1.308 1.327 1.299 1.327 702,388 1.3148 0.71%
2013-07-15 0 1.400 1.390 1.400 1.390 1.420 348,000 489,050 1.4053 1.318 1.308 1.318 1.308 1.336 369,790 1.3225 -1.41%
2013-07-12 0 1.420 1.400 1.430 1.380 1.450 1,706,000 2,398,700 1.4060 1.336 1.318 1.346 1.299 1.365 1,812,819 1.3232 1.43%
2013-07-11 0 1.400 1.390 1.400 1.380 1.430 1,324,000 1,844,810 1.3934 1.318 1.308 1.318 1.299 1.346 1,406,901 1.3113 -0.71%
2013-07-10 0 1.410 1.380 1.410 1.380 1.410 1,324,000 1,848,480 1.3961 1.327 1.299 1.327 1.299 1.327 1,406,901 1.3139 0.00%
2013-07-09 0 1.410 1.400 1.410 1.400 1.430 879,000 1,243,560 1.4147 1.327 1.318 1.327 1.318 1.346 934,037 1.3314 -2.08%
2013-07-08 0 1.440 1.420 1.440 1.400 1.440 1,975,000 2,787,890 1.4116 1.355 1.336 1.355 1.318 1.355 2,098,662 1.3284 -0.69%
2013-07-05 0 1.450 1.440 1.450 1.430 1.480 711,001 1,032,941 1.4528 1.365 1.355 1.365 1.346 1.393 755,519 1.3672 0.69%
2013-07-04 0 1.440 1.410 1.440 1.410 1.450 624,000 888,870 1.4245 1.355 1.327 1.355 1.327 1.365 663,071 1.3405 0.70%
2013-07-03 0 1.430 1.420 1.430 1.410 1.460 1,023,000 1,471,200 1.4381 1.346 1.336 1.346 1.327 1.374 1,087,054 1.3534 -3.38%
2013-07-02 0 1.480 1.450 1.480 1.420 1.490 1,250,000 1,832,810 1.4662 1.393 1.365 1.393 1.336 1.402 1,328,267 1.3799 0.00%
2013-06-28 0 1.480 1.440 1.480 1.430 1.490 781,000 1,131,680 1.4490 1.393 1.355 1.393 1.346 1.402 829,901 1.3636 2.78%
2013-06-27 0 1.440 1.420 1.440 1.400 1.500 1,196,000 1,727,540 1.4444 1.355 1.336 1.355 1.318 1.412 1,270,886 1.3593 -1.37%
2013-06-26 0 1.460 1.450 1.460 1.410 1.470 1,459,000 2,097,180 1.4374 1.374 1.365 1.374 1.327 1.383 1,550,353 1.3527 1.39%
2013-06-25 0 1.440 1.430 1.450 1.390 1.470 2,022,249 2,872,368 1.4204 1.355 1.346 1.365 1.308 1.383 2,148,870 1.3367 -1.37%
2013-06-24 0 1.460 1.440 1.460 1.410 1.580 2,101,000 3,081,140 1.4665 1.374 1.355 1.374 1.327 1.487 2,232,552 1.3801 -5.19%
2013-06-21 0 1.540 1.540 1.550 1.460 1.570 2,076,000 3,134,490 1.5099 1.449 1.449 1.459 1.374 1.477 2,205,986 1.4209 1.32%
2013-06-20 0 1.520 1.520 1.530 1.500 1.540 1,963,000 2,978,680 1.5174 1.430 1.430 1.440 1.412 1.449 2,085,911 1.4280 -3.80%
2013-06-19 0 1.580 1.560 1.580 1.550 1.590 1,916,000 3,003,480 1.5676 1.487 1.468 1.487 1.459 1.496 2,035,968 1.4752 0.00%
2013-06-18 0 1.580 1.570 1.580 1.560 1.620 2,527,000 3,979,290 1.5747 1.487 1.477 1.487 1.468 1.525 2,685,225 1.4819 -1.25%
2013-06-17 0 1.600 1.590 1.600 1.500 1.610 3,859,000 6,072,610 1.5736 1.506 1.496 1.506 1.412 1.515 4,100,627 1.4809 3.90%
2013-06-14 0 1.540 1.530 1.540 1.420 1.550 2,969,000 4,408,690 1.4849 1.449 1.440 1.449 1.336 1.459 3,154,900 1.3974 7.69%
2013-06-13 0 1.430 1.430 1.440 1.410 1.450 1,298,000 1,853,930 1.4283 1.346 1.346 1.355 1.327 1.365 1,379,273 1.3441 -3.38%
2013-06-11 0 1.480 1.470 1.480 1.460 1.490 1,641,000 2,410,480 1.4689 1.393 1.383 1.393 1.374 1.402 1,743,749 1.3824 -0.67%
2013-06-10 0 1.490 1.470 1.500 1.470 1.510 459,000 681,040 1.4837 1.402 1.383 1.412 1.383 1.421 487,740 1.3963 -0.67%
2013-06-07 0 1.500 1.480 1.500 1.450 1.500 2,237,000 3,282,610 1.4674 1.412 1.393 1.412 1.365 1.412 2,377,067 1.3809 1.35%
2013-06-06 0 1.480 1.470 1.480 1.460 1.490 1,108,000 1,635,380 1.4760 1.393 1.383 1.393 1.374 1.402 1,177,376 1.3890 -3.27%
2013-06-05 0 1.530 1.520 1.530 1.500 1.560 3,112,000 4,771,360 1.5332 1.440 1.430 1.440 1.412 1.468 3,306,854 1.4429 1.32%
2013-06-04 0 1.510 1.500 1.510 1.480 1.510 1,422,000 2,117,190 1.4889 1.421 1.412 1.421 1.393 1.421 1,511,037 1.4012 -0.66%
2013-06-03 0 1.520 1.510 1.520 1.510 1.540 1,285,000 1,950,955 1.5183 1.430 1.421 1.430 1.421 1.449 1,365,459 1.4288 -1.30%
2013-05-31 0 1.540 1.540 1.550 1.520 1.570 1,335,000 2,059,600 1.5428 1.449 1.449 1.459 1.430 1.477 1,418,589 1.4519 -1.91%
2013-05-30 0 1.620 1.610 1.620 1.570 1.660 10,927,000 17,617,430 1.6123 1.477 1.468 1.477 1.432 1.514 11,980,963 1.4705 3.85%
2013-05-29 0 1.560 1.550 1.560 1.530 1.570 800,000 1,243,810 1.5548 1.423 1.414 1.423 1.395 1.432 877,164 1.4180 0.00%
2013-05-28 0 1.560 1.550 1.560 1.540 1.560 552,000 856,890 1.5523 1.423 1.414 1.423 1.405 1.423 605,243 1.4158 1.30%
2013-05-27 0 1.540 1.540 1.550 1.520 1.580 1,597,000 2,484,220 1.5556 1.405 1.405 1.414 1.386 1.441 1,751,039 1.4187 -1.91%
2013-05-24 0 1.570 1.550 1.570 1.490 1.580 2,362,000 3,641,030 1.5415 1.432 1.414 1.432 1.359 1.441 2,589,827 1.4059 5.37%
2013-05-23 0 1.490 1.490 1.500 1.470 1.530 2,427,000 3,643,630 1.5013 1.359 1.359 1.368 1.341 1.395 2,661,096 1.3692 -3.87%
2013-05-22 0 1.550 1.550 1.560 1.520 1.570 3,091,000 4,786,490 1.5485 1.414 1.414 1.423 1.386 1.432 3,389,142 1.4123 -0.64%
2013-05-21 0 1.560 1.540 1.560 1.510 1.560 2,072,000 3,172,830 1.5313 1.423 1.405 1.423 1.377 1.423 2,271,855 1.3966 0.65%
2013-05-20 0 1.550 1.540 1.550 1.440 1.590 9,289,431 14,137,795 1.5219 1.414 1.405 1.414 1.313 1.450 10,185,443 1.3880 6.90%
2013-05-16 0 1.450 1.450 1.460 1.430 1.480 3,609,000 5,272,090 1.4608 1.322 1.322 1.332 1.304 1.350 3,957,106 1.3323 0.69%
2013-05-15 0 1.440 1.440 1.450 1.410 1.450 4,354,000 6,239,370 1.4330 1.313 1.313 1.322 1.286 1.322 4,773,965 1.3070 2.13%
2013-05-14 0 1.410 1.410 1.420 1.400 1.420 826,000 1,168,430 1.4146 1.286 1.286 1.295 1.277 1.295 905,672 1.2901 -0.70%
2013-05-13 0 1.420 1.420 1.440 1.400 1.440 3,204,000 4,565,990 1.4251 1.295 1.295 1.313 1.277 1.313 3,513,042 1.2997 1.43%
2013-05-10 0 1.400 1.400 1.410 1.390 1.420 1,449,000 2,025,010 1.3975 1.277 1.277 1.286 1.268 1.295 1,588,763 1.2746 -1.41%
2013-05-09 0 1.420 1.410 1.420 1.390 1.430 978,000 1,374,670 1.4056 1.295 1.286 1.295 1.268 1.304 1,072,333 1.2819 2.16%
2013-05-08 0 1.390 1.390 1.400 1.380 1.410 2,383,000 3,311,850 1.3898 1.268 1.268 1.277 1.259 1.286 2,612,852 1.2675 -0.71%
2013-05-07 0 1.400 1.390 1.410 1.390 1.430 5,623,000 7,884,410 1.4022 1.277 1.268 1.286 1.268 1.304 6,165,366 1.2788 -3.45%
2013-05-06 0 1.450 1.450 1.460 1.440 1.490 1,319,000 1,928,240 1.4619 1.322 1.322 1.332 1.313 1.359 1,446,224 1.3333 -1.36%
2013-05-03 0 1.470 1.450 1.460 1.430 1.470 1,762,000 2,548,510 1.4464 1.341 1.322 1.332 1.304 1.341 1,931,954 1.3191 1.38%
2013-05-02 0 1.450 1.440 1.450 1.430 1.480 3,077,000 4,476,260 1.4547 1.322 1.313 1.322 1.304 1.350 3,373,792 1.3268 0.00%
2013-04-30 0 1.450 1.440 1.450 1.420 1.480 3,158,185 4,583,099 1.4512 1.322 1.313 1.322 1.295 1.350 3,462,808 1.3235 3.57%
2013-04-29 0 1.400 1.410 1.420 1.400 1.420 443,000 624,270 1.4092 1.277 1.286 1.295 1.277 1.295 485,730 1.2852 -0.71%
2013-04-26 0 1.410 1.410 1.420 1.400 1.460 2,515,460 3,609,832 1.4351 1.286 1.286 1.295 1.277 1.332 2,758,089 1.3088 -1.40%
2013-04-25 0 1.430 1.430 1.440 1.410 1.460 1,786,000 2,549,310 1.4274 1.304 1.304 1.313 1.286 1.332 1,958,269 1.3018 -2.05%
2013-04-24 0 1.460 1.450 1.460 1.380 1.470 3,049,115 4,353,096 1.4277 1.332 1.322 1.332 1.259 1.341 3,343,217 1.3021 4.29%
2013-04-23 0 1.400 1.390 1.400 1.390 1.430 684,000 959,340 1.4025 1.277 1.268 1.277 1.268 1.304 749,975 1.2792 0.00%
2013-04-22 0 1.400 1.400 1.410 1.400 1.420 363,000 511,130 1.4081 1.277 1.277 1.286 1.277 1.295 398,013 1.2842 -1.41%
2013-04-19 0 1.420 1.410 1.420 1.390 1.430 1,040,000 1,461,030 1.4048 1.295 1.286 1.295 1.268 1.304 1,140,313 1.2813 2.16%
2013-04-18 0 1.390 1.390 1.400 1.390 1.400 510,000 710,210 1.3926 1.268 1.268 1.277 1.268 1.277 559,192 1.2701 -0.71%
2013-04-17 0 1.400 1.390 1.400 1.380 1.430 1,374,000 1,916,820 1.3951 1.277 1.268 1.277 1.259 1.304 1,506,529 1.2723 -2.10%
2013-04-16 0 1.430 1.420 1.430 1.400 1.430 895,000 1,265,210 1.4136 1.304 1.295 1.304 1.277 1.304 981,327 1.2893 0.00%
2013-04-15 0 1.430 1.420 1.430 1.410 1.430 186,000 263,710 1.4178 1.304 1.295 1.304 1.286 1.304 203,941 1.2931 -1.38%
2013-04-12 0 1.450 1.420 1.450 1.420 1.450 459,000 661,520 1.4412 1.322 1.295 1.322 1.295 1.322 503,273 1.3144 0.00%
2013-04-11 0 1.450 1.440 1.450 1.440 1.460 748,000 1,082,930 1.4478 1.322 1.313 1.322 1.313 1.332 820,148 1.3204 1.40%
2013-04-10 0 1.430 1.420 1.430 1.420 1.450 356,000 510,920 1.4352 1.304 1.295 1.304 1.295 1.322 390,338 1.3089 -0.69%
2013-04-09 0 1.440 1.430 1.440 1.420 1.450 585,000 837,280 1.4312 1.313 1.304 1.313 1.295 1.322 641,426 1.3053 2.13%
2013-04-08 0 1.410 1.390 1.410 1.380 1.410 1,141,000 1,589,670 1.3932 1.286 1.268 1.286 1.259 1.286 1,251,055 1.2707 -1.40%
2013-04-05 0 1.430 1.420 1.430 1.420 1.470 1,830,000 2,620,460 1.4319 1.304 1.295 1.304 1.295 1.341 2,006,513 1.3060 -3.38%
2013-04-03 0 1.480 1.480 1.500 1.470 1.510 107,000 159,430 1.4900 1.350 1.350 1.368 1.341 1.377 117,321 1.3589 -1.33%
2013-04-02 0 1.500 1.470 1.500 1.480 1.550 501,000 750,870 1.4987 1.368 1.341 1.368 1.350 1.414 549,324 1.3669 -1.96%
2013-03-28 0 1.530 1.520 1.530 1.510 1.540 802,000 1,224,110 1.5263 1.395 1.386 1.395 1.377 1.405 879,357 1.3921 0.00%
2013-03-27 0 1.530 1.520 1.530 1.510 1.540 516,000 785,920 1.5231 1.395 1.386 1.395 1.377 1.405 565,771 1.3891 0.66%
2013-03-26 0 1.520 1.510 1.530 1.490 1.540 1,636,000 2,482,050 1.5171 1.386 1.377 1.395 1.359 1.405 1,793,800 1.3837 0.00%
2013-03-25 0 1.520 1.500 1.510 1.480 1.570 4,088,000 6,255,260 1.5302 1.386 1.368 1.377 1.350 1.432 4,482,308 1.3955 2.70%
2013-03-22 0 1.480 1.470 1.480 1.420 1.510 3,091,000 4,571,340 1.4789 1.350 1.341 1.350 1.295 1.377 3,389,142 1.3488 2.78%
2013-03-21 0 1.440 1.430 1.440 1.420 1.450 1,935,000 2,777,140 1.4352 1.313 1.304 1.313 1.295 1.322 2,121,640 1.3090 0.00%
2013-03-20 0 1.440 1.420 1.440 1.400 1.440 754,000 1,069,120 1.4179 1.313 1.295 1.313 1.277 1.313 826,727 1.2932 1.41%
2013-03-19 0 1.420 1.410 1.420 1.390 1.430 2,261,000 3,181,140 1.4070 1.295 1.286 1.295 1.268 1.304 2,479,085 1.2832 -0.70%
2013-03-18 0 1.430 1.410 1.430 1.400 1.430 389,000 551,860 1.4187 1.304 1.286 1.304 1.277 1.304 426,521 1.2939 -0.69%
2013-03-15 0 1.440 1.420 1.440 1.400 1.450 1,017,431 1,460,423 1.4354 1.313 1.295 1.313 1.277 1.322 1,115,567 1.3091 1.41%
2013-03-14 0 1.420 1.410 1.430 1.380 1.420 509,000 714,410 1.4036 1.295 1.286 1.304 1.259 1.295 558,096 1.2801 2.16%
2013-03-13 0 1.390 1.390 1.400 1.380 1.400 811,000 1,128,180 1.3911 1.268 1.268 1.277 1.259 1.277 889,225 1.2687 -2.11%
2013-03-12 0 1.420 1.390 1.420 1.400 1.450 759,851 1,083,829 1.4264 1.295 1.268 1.295 1.277 1.322 833,142 1.3009 -1.39%
2013-03-11 0 1.440 1.420 1.440 1.420 1.460 714,000 1,027,540 1.4391 1.313 1.295 1.313 1.295 1.332 782,869 1.3125 -0.69%
2013-03-08 0 1.450 1.430 1.450 1.430 1.450 465,000 667,280 1.4350 1.322 1.304 1.322 1.304 1.322 509,852 1.3088 0.69%
2013-03-07 0 1.440 1.430 1.440 1.430 1.460 1,190,000 1,711,670 1.4384 1.313 1.304 1.313 1.304 1.332 1,304,781 1.3118 0.00%
2013-03-06 0 1.440 1.430 1.440 1.380 1.450 3,912,000 5,536,500 1.4153 1.313 1.304 1.313 1.259 1.322 4,289,332 1.2908 0.00%
2013-03-05 0 1.440 1.430 1.440 1.360 1.440 1,242,000 1,749,540 1.4086 1.313 1.304 1.313 1.240 1.313 1,361,797 1.2847 3.60%
2013-03-04 0 1.390 1.380 1.390 1.380 1.400 405,000 561,630 1.3867 1.268 1.259 1.268 1.259 1.277 444,064 1.2647 -2.11%
2013-03-01 0 1.420 1.390 1.420 1.390 1.420 437,000 614,340 1.4058 1.295 1.268 1.295 1.268 1.295 479,151 1.2821 -0.70%
2013-02-28 0 1.430 1.420 1.430 1.360 1.430 646,000 903,770 1.3990 1.304 1.295 1.304 1.240 1.304 708,310 1.2760 2.88%
2013-02-27 0 1.390 1.370 1.390 1.360 1.400 382,000 526,800 1.3791 1.268 1.249 1.268 1.240 1.277 418,846 1.2577 -0.71%
2013-02-26 0 1.400 1.380 1.400 1.370 1.410 1,648,000 2,289,850 1.3895 1.277 1.259 1.277 1.249 1.286 1,806,958 1.2672 -2.10%
2013-02-25 0 1.430 1.420 1.430 1.420 1.440 773,000 1,106,640 1.4316 1.304 1.295 1.304 1.295 1.313 847,560 1.3057 -0.69%
2013-02-22 0 1.440 1.420 1.430 1.430 1.450 1,088,523 1,568,199 1.4407 1.313 1.295 1.304 1.304 1.322 1,193,516 1.3139 -0.69%
2013-02-21 0 1.450 1.430 1.450 1.430 1.470 3,356,000 4,859,060 1.4479 1.322 1.304 1.322 1.304 1.341 3,679,703 1.3205 -2.03%
2013-02-20 0 1.480 1.480 1.490 1.470 1.510 1,195,000 1,775,110 1.4854 1.350 1.350 1.359 1.341 1.377 1,310,264 1.3548 0.00%
2013-02-19 0 1.480 1.470 1.480 1.470 1.510 1,110,000 1,653,240 1.4894 1.350 1.341 1.350 1.341 1.377 1,217,065 1.3584 -2.63%
2013-02-18 0 1.520 1.510 1.520 1.500 1.540 2,303,000 3,502,560 1.5209 1.386 1.377 1.386 1.368 1.405 2,525,136 1.3871 2.01%
2013-02-15 0 1.490 1.480 1.500 1.470 1.500 1,036,000 1,534,990 1.4817 1.359 1.350 1.368 1.341 1.368 1,135,927 1.3513 0.68%
2013-02-14 0 1.480 1.480 1.490 1.470 1.500 685,000 1,013,600 1.4797 1.350 1.350 1.359 1.341 1.368 751,072 1.3495 -1.33%
2013-02-08 0 1.500 1.480 1.510 1.480 1.510 595,000 883,720 1.4852 1.368 1.350 1.377 1.350 1.377 652,391 1.3546 0.67%
2013-02-07 0 1.490 1.480 1.490 1.480 1.500 1,186,000 1,764,080 1.4874 1.359 1.350 1.359 1.350 1.368 1,300,396 1.3566 -0.67%
2013-02-06 0 1.500 1.490 1.500 1.490 1.520 2,318,000 3,482,910 1.5025 1.368 1.359 1.368 1.359 1.386 2,541,583 1.3704 2.74%
2013-02-05 0 1.460 1.440 1.450 1.440 1.480 2,787,000 4,053,610 1.4545 1.332 1.313 1.322 1.313 1.350 3,055,820 1.3265 -1.35%
2013-02-04 0 1.480 1.480 1.490 1.480 1.510 1,664,601 2,488,543 1.4950 1.350 1.350 1.359 1.350 1.377 1,825,160 1.3635 0.00%
2013-02-01 0 1.480 1.480 1.500 1.460 1.540 4,640,000 6,932,410 1.4941 1.350 1.350 1.368 1.332 1.405 5,087,551 1.3626 -0.67%
2013-01-31 0 1.490 1.470 1.490 1.460 1.510 1,404,000 2,071,520 1.4754 1.359 1.341 1.359 1.332 1.377 1,539,423 1.3456 0.68%
2013-01-30 0 1.480 1.480 1.500 1.480 1.530 1,154,000 1,723,620 1.4936 1.350 1.350 1.368 1.350 1.395 1,265,309 1.3622 -0.67%
2013-01-29 0 1.490 1.480 1.490 1.470 1.490 962,000 1,423,090 1.4793 1.359 1.350 1.359 1.341 1.359 1,054,790 1.3492 -0.67%
2013-01-28 0 1.500 1.490 1.500 1.480 1.510 979,000 1,457,700 1.4890 1.368 1.359 1.368 1.350 1.377 1,073,429 1.3580 0.00%
2013-01-25 0 1.500 1.500 1.510 1.490 1.550 3,789,000 5,716,120 1.5086 1.368 1.368 1.377 1.359 1.414 4,154,468 1.3759 -3.85%
2013-01-24 0 1.560 1.560 1.570 1.550 1.600 3,780,000 5,928,810 1.5685 1.423 1.423 1.432 1.414 1.459 4,144,600 1.4305 1.30%
2013-01-23 0 1.540 1.540 1.550 1.530 1.600 5,215,000 8,131,280 1.5592 1.405 1.405 1.414 1.395 1.459 5,718,013 1.4220 -3.75%
2013-01-22 0 1.600 1.600 1.610 1.600 1.630 2,340,000 3,767,760 1.6102 1.459 1.459 1.468 1.459 1.487 2,565,705 1.4685 -1.84%
2013-01-21 0 1.630 1.620 1.630 1.580 1.650 5,027,000 8,164,190 1.6241 1.487 1.477 1.487 1.441 1.505 5,511,879 1.4812 3.16%
2013-01-18 0 1.580 1.570 1.590 1.580 1.650 7,588,000 12,135,470 1.5993 1.441 1.432 1.450 1.441 1.505 8,319,900 1.4586 -1.25%
2013-01-17 0 1.600 1.590 1.600 1.570 1.720 27,382,000 45,291,960 1.6541 1.459 1.450 1.459 1.432 1.569 30,023,130 1.5086 -3.03%
2013-01-16 0 1.650 1.640 1.650 1.470 1.650 23,186,000 36,890,980 1.5911 1.505 1.496 1.505 1.341 1.505 25,422,405 1.4511 13.01%
2013-01-15 0 1.460 1.450 1.470 1.450 1.470 902,000 1,314,220 1.4570 1.332 1.322 1.341 1.322 1.341 989,002 1.3288 -0.68%
2013-01-14 0 1.470 1.470 1.480 1.450 1.480 1,001,000 1,472,030 1.4706 1.341 1.341 1.350 1.322 1.350 1,097,551 1.3412 1.38%
2013-01-11 0 1.450 1.450 1.460 1.440 1.500 2,267,000 3,328,960 1.4684 1.322 1.322 1.332 1.313 1.368 2,485,663 1.3393 -2.03%
2013-01-10 0 1.480 1.470 1.480 1.460 1.500 1,905,073 2,825,678 1.4832 1.350 1.341 1.350 1.332 1.368 2,088,827 1.3528 1.37%
2013-01-09 0 1.460 1.460 1.480 1.450 1.480 1,358,230 1,989,721 1.4649 1.332 1.332 1.350 1.322 1.350 1,489,238 1.3361 0.00%
2013-01-08 0 1.460 1.450 1.470 1.460 1.500 2,979,000 4,399,790 1.4769 1.332 1.322 1.341 1.332 1.368 3,266,339 1.3470 -3.31%
2013-01-07 0 1.510 1.510 1.520 1.490 1.520 2,344,000 3,518,060 1.5009 1.377 1.377 1.386 1.359 1.386 2,570,090 1.3688 1.34%
2013-01-04 0 1.490 1.490 1.500 1.480 1.540 2,051,000 3,070,100 1.4969 1.359 1.359 1.368 1.350 1.405 2,248,829 1.3652 -1.32%
2013-01-03 0 1.510 1.500 1.510 1.480 1.540 3,599,000 5,428,540 1.5083 1.377 1.368 1.377 1.350 1.405 3,946,141 1.3757 2.03%
2013-01-02 0 1.480 1.480 1.490 1.480 1.520 2,904,000 4,363,010 1.5024 1.350 1.350 1.359 1.350 1.386 3,184,105 1.3702 0.68%
2012-12-31 0 1.470 1.450 1.470 1.440 1.480 425,000 621,940 1.4634 1.341 1.322 1.341 1.313 1.350 465,993 1.3347 2.08%
2012-12-28 0 1.440 1.430 1.440 1.440 1.480 1,130,000 1,649,140 1.4594 1.313 1.304 1.313 1.313 1.350 1,238,994 1.3310 0.00%
2012-12-27 0 1.440 1.440 1.450 1.430 1.500 1,810,000 2,660,150 1.4697 1.313 1.313 1.322 1.304 1.368 1,984,583 1.3404 0.00%
2012-12-24 0 1.440 1.420 1.440 1.370 1.440 1,079,000 1,526,010 1.4143 1.313 1.295 1.313 1.249 1.313 1,183,075 1.2899 4.35%
2012-12-21 0 1.380 1.380 1.400 1.370 1.390 1,027,000 1,417,630 1.3804 1.259 1.259 1.277 1.249 1.268 1,126,059 1.2589 0.73%
2012-12-20 0 1.370 1.360 1.370 1.360 1.380 842,000 1,150,140 1.3660 1.249 1.240 1.249 1.240 1.259 923,215 1.2458 0.00%
2012-12-19 0 1.370 1.370 1.380 1.370 1.380 1,244,800 1,711,550 1.3750 1.249 1.249 1.259 1.249 1.259 1,364,867 1.2540 0.00%
2012-12-18 0 1.370 1.370 1.390 1.370 1.400 943,000 1,304,250 1.3831 1.249 1.249 1.268 1.249 1.277 1,033,957 1.2614 -0.72%
2012-12-17 0 1.380 1.380 1.390 1.380 1.450 837,000 1,172,160 1.4004 1.259 1.259 1.268 1.259 1.322 917,733 1.2772 -3.50%
2012-12-14 0 1.430 1.400 1.430 1.380 1.430 1,930,000 2,699,530 1.3987 1.304 1.277 1.304 1.259 1.304 2,116,158 1.2757 2.14%
2012-12-13 0 1.400 1.400 1.410 1.370 1.440 1,887,000 2,664,120 1.4118 1.277 1.277 1.286 1.249 1.313 2,069,011 1.2876 0.72%
2012-12-12 0 1.390 1.380 1.390 1.370 1.390 893,000 1,231,860 1.3795 1.268 1.259 1.268 1.249 1.268 979,134 1.2581 2.21%
2012-12-11 0 1.360 1.350 1.360 1.340 1.370 1,121,170 1,520,361 1.3560 1.240 1.231 1.240 1.222 1.249 1,229,312 1.2368 0.74%
2012-12-10 0 1.350 1.330 1.350 1.330 1.400 3,045,000 4,163,430 1.3673 1.231 1.213 1.231 1.213 1.277 3,338,705 1.2470 -2.88%
2012-12-07 0 1.390 1.390 1.400 1.390 1.430 1,155,000 1,624,790 1.4067 1.268 1.268 1.277 1.268 1.304 1,266,405 1.2830 -2.80%
2012-12-06 0 1.430 1.430 1.440 1.420 1.460 1,104,000 1,593,060 1.4430 1.304 1.304 1.313 1.295 1.332 1,210,486 1.3160 0.00%
2012-12-05 0 1.430 1.430 1.440 1.400 1.470 1,115,000 1,601,480 1.4363 1.304 1.304 1.313 1.277 1.341 1,222,547 1.3100 -1.38%
2012-12-04 0 1.450 1.450 1.470 1.430 1.460 581,000 838,560 1.4433 1.322 1.322 1.341 1.304 1.332 637,040 1.3163 0.69%
2012-12-03 0 1.440 1.430 1.440 1.430 1.490 509,000 737,100 1.4481 1.313 1.304 1.313 1.304 1.359 558,096 1.3207 -2.04%
2012-11-30 0 1.470 1.460 1.470 1.450 1.500 428,000 627,890 1.4670 1.341 1.332 1.341 1.322 1.368 469,283 1.3380 1.38%
2012-11-29 0 1.450 1.450 1.470 1.450 1.480 171,000 250,080 1.4625 1.322 1.322 1.341 1.322 1.350 187,494 1.3338 0.00%
2012-11-28 0 1.450 1.450 1.460 1.440 1.470 294,000 430,180 1.4632 1.322 1.322 1.332 1.313 1.341 322,358 1.3345 -1.36%
2012-11-27 0 1.470 1.440 1.470 1.440 1.490 1,084,000 1,574,820 1.4528 1.341 1.313 1.341 1.313 1.359 1,188,557 1.3250 0.00%
2012-11-26 0 1.470 1.470 1.480 1.460 1.510 961,000 1,419,890 1.4775 1.341 1.341 1.350 1.332 1.377 1,053,693 1.3475 0.00%
2012-11-23 0 1.470 1.460 1.470 1.460 1.480 589,000 862,750 1.4648 1.341 1.332 1.341 1.332 1.350 645,812 1.3359 -0.68%
2012-11-22 0 1.480 1.480 1.490 1.460 1.490 375,000 552,720 1.4739 1.350 1.350 1.359 1.332 1.359 411,171 1.3443 0.00%
2012-11-21 0 1.480 1.470 1.480 1.470 1.500 289,000 429,100 1.4848 1.350 1.341 1.350 1.341 1.368 316,875 1.3542 -1.33%
2012-11-20 0 1.500 1.470 1.500 1.460 1.500 385,000 570,070 1.4807 1.368 1.341 1.368 1.332 1.368 422,135 1.3504 0.67%
2012-11-19 0 1.490 1.480 1.500 1.470 1.500 698,000 1,042,430 1.4935 1.359 1.350 1.368 1.341 1.368 765,326 1.3621 0.00%
2012-11-16 0 1.490 1.470 1.490 1.470 1.500 664,000 981,570 1.4783 1.359 1.341 1.359 1.341 1.368 728,046 1.3482 0.00%
2012-11-15 0 1.490 1.480 1.500 1.460 1.500 498,000 738,150 1.4822 1.359 1.350 1.368 1.332 1.368 546,035 1.3518 -0.67%
2012-11-14 0 1.500 1.500 1.530 1.490 1.520 218,000 326,560 1.4980 1.368 1.368 1.395 1.359 1.386 239,027 1.3662 0.67%
2012-11-13 0 1.490 1.490 1.510 1.480 1.510 836,000 1,248,780 1.4938 1.359 1.359 1.377 1.350 1.377 916,636 1.3624 -3.87%
2012-11-12 0 1.550 1.540 1.550 1.510 1.550 571,000 875,620 1.5335 1.414 1.405 1.414 1.377 1.414 626,076 1.3986 1.97%
2012-11-09 0 1.520 1.520 1.540 1.470 1.540 973,000 1,482,570 1.5237 1.386 1.386 1.405 1.341 1.405 1,066,851 1.3897 2.01%
2012-11-08 0 1.490 1.490 1.500 1.470 1.510 1,577,000 2,352,730 1.4919 1.359 1.359 1.368 1.341 1.377 1,729,109 1.3607 0.68%
2012-11-07 0 1.480 1.480 1.500 1.480 1.520 1,890,000 2,828,380 1.4965 1.350 1.350 1.368 1.350 1.386 2,072,300 1.3649 -2.63%
2012-11-06 0 1.520 1.510 1.520 1.520 1.550 2,089,000 3,190,850 1.5275 1.386 1.377 1.386 1.386 1.414 2,290,494 1.3931 0.00%
2012-11-05 0 1.520 1.500 1.520 1.490 1.600 4,043,000 6,130,370 1.5163 1.386 1.368 1.386 1.359 1.459 4,432,967 1.3829 -4.40%
2012-11-02 0 1.590 1.580 1.590 1.570 1.610 1,389,000 2,203,770 1.5866 1.450 1.441 1.450 1.432 1.468 1,522,976 1.4470 0.00%
2012-11-01 0 1.590 1.570 1.590 1.580 1.620 998,599 1,589,334 1.5916 1.450 1.432 1.450 1.441 1.477 1,094,919 1.4516 -1.85%
2012-10-31 0 1.620 1.610 1.620 1.590 1.650 410,000 658,350 1.6057 1.477 1.468 1.477 1.450 1.505 449,547 1.4645 3.18%
2012-10-30 0 1.570 1.570 1.580 1.530 1.590 2,003,000 3,145,140 1.5702 1.432 1.432 1.441 1.395 1.450 2,196,199 1.4321 0.64%
2012-10-29 0 1.560 1.550 1.560 1.550 1.670 2,902,000 4,664,610 1.6074 1.423 1.414 1.423 1.414 1.523 3,181,912 1.4660 -8.24%
2012-10-26 0 1.700 1.690 1.700 1.680 1.760 742,000 1,263,190 1.7024 1.550 1.541 1.550 1.532 1.605 813,570 1.5527 -1.73%
2012-10-25 0 1.730 1.720 1.730 1.710 1.800 1,712,000 2,974,490 1.7374 1.578 1.569 1.578 1.560 1.642 1,877,131 1.5846 -3.89%
2012-10-24 0 1.800 1.770 1.800 1.750 1.810 1,302,000 2,301,340 1.7675 1.642 1.614 1.642 1.596 1.651 1,427,584 1.6121 1.12%
2012-10-22 0 1.780 1.760 1.780 1.740 1.780 720,000 1,264,480 1.7562 1.623 1.605 1.623 1.587 1.623 789,448 1.6017 1.71%
2012-10-19 0 1.750 1.740 1.760 1.740 1.810 670,000 1,182,640 1.7651 1.596 1.587 1.605 1.587 1.651 734,625 1.6099 -1.69%
2012-10-18 0 1.780 1.780 1.790 1.730 1.810 3,492,289 6,236,291 1.7857 1.623 1.623 1.633 1.578 1.651 3,829,138 1.6286 2.30%
2012-10-17 0 1.740 1.740 1.750 1.660 1.740 2,146,000 3,688,620 1.7188 1.587 1.587 1.596 1.514 1.587 2,352,992 1.5676 4.82%
2012-10-16 0 1.660 1.650 1.660 1.640 1.680 567,000 940,560 1.6588 1.514 1.505 1.514 1.496 1.532 621,690 1.5129 1.22%
2012-10-15 0 1.640 1.640 1.650 1.630 1.670 322,000 529,940 1.6458 1.496 1.496 1.505 1.487 1.523 353,058 1.5010 -2.38%
2012-10-12 0 1.680 1.670 1.680 1.660 1.680 107,000 179,040 1.6733 1.532 1.523 1.532 1.514 1.532 117,321 1.5261 1.20%
2012-10-11 0 1.660 1.650 1.660 1.640 1.660 169,000 279,510 1.6539 1.514 1.505 1.514 1.496 1.514 185,301 1.5084 -0.60%
2012-10-10 0 1.670 1.660 1.670 1.650 1.700 460,000 767,030 1.6675 1.523 1.514 1.523 1.505 1.550 504,369 1.5208 -2.34%
2012-10-09 0 1.710 1.680 1.710 1.680 1.750 606,000 1,035,470 1.7087 1.560 1.532 1.560 1.532 1.596 664,452 1.5584 -1.16%
2012-10-08 0 1.730 1.720 1.730 1.690 1.740 1,459,000 2,509,880 1.7203 1.578 1.569 1.578 1.541 1.587 1,599,728 1.5689 2.37%
2012-10-05 0 1.740 1.730 1.740 1.730 1.770 698,000 1,220,100 1.7480 1.541 1.532 1.541 1.532 1.568 787,968 1.5484 0.00%
2012-10-04 0 1.740 1.730 1.740 1.720 1.740 284,000 490,530 1.7272 1.541 1.532 1.541 1.524 1.541 320,606 1.5300 1.16%
2012-10-03 0 1.720 1.700 1.730 1.700 1.780 825,000 1,429,080 1.7322 1.524 1.506 1.532 1.506 1.577 931,338 1.5344 0.58%
2012-09-28 0 1.710 1.680 1.710 1.670 1.720 802,000 1,362,490 1.6989 1.515 1.488 1.515 1.479 1.524 905,373 1.5049 1.18%
2012-09-27 0 1.690 1.680 1.690 1.670 1.700 252,000 422,910 1.6782 1.497 1.488 1.497 1.479 1.506 284,481 1.4866 0.60%
2012-09-26 0 1.680 1.680 1.690 1.670 1.690 284,000 474,960 1.6724 1.488 1.488 1.497 1.479 1.497 320,606 1.4814 -1.18%
2012-09-25 0 1.700 1.690 1.710 1.690 1.720 126,000 214,790 1.7047 1.506 1.497 1.515 1.497 1.524 142,241 1.5100 -0.58%
2012-09-24 0 1.710 1.690 1.710 1.700 1.710 280,000 476,260 1.7009 1.515 1.497 1.515 1.506 1.515 316,090 1.5067 0.00%
2012-09-21 0 1.710 1.690 1.710 1.690 1.710 504,000 856,530 1.6995 1.515 1.497 1.515 1.497 1.515 568,963 1.5054 -0.58%
2012-09-20 0 1.720 1.720 1.730 1.710 1.760 1,005,000 1,745,850 1.7372 1.524 1.524 1.532 1.515 1.559 1,134,539 1.5388 -1.71%
2012-09-19 0 1.750 1.730 1.750 1.720 1.750 507,000 883,850 1.7433 1.550 1.532 1.550 1.524 1.550 572,349 1.5442 0.57%
2012-09-18 0 1.740 1.730 1.740 1.710 1.780 797,000 1,382,940 1.7352 1.541 1.532 1.541 1.515 1.577 899,729 1.5371 1.75%
2012-09-17 0 1.710 1.690 1.710 1.690 1.710 671,000 1,139,510 1.6982 1.515 1.497 1.515 1.497 1.515 757,488 1.5043 -0.58%
2012-09-14 0 1.720 1.700 1.720 1.690 1.740 1,186,000 2,018,930 1.7023 1.524 1.506 1.524 1.497 1.541 1,338,869 1.5079 1.78%
2012-09-13 0 1.690 1.670 1.690 1.670 1.730 685,000 1,170,290 1.7085 1.497 1.479 1.497 1.479 1.532 773,293 1.5134 -2.87%
2012-09-12 0 1.740 1.730 1.740 1.720 1.790 2,042,000 3,568,605 1.7476 1.541 1.532 1.541 1.524 1.586 2,305,202 1.5481 0.58%
2012-09-11 0 1.730 1.730 1.740 1.700 1.750 2,845,000 4,914,170 1.7273 1.532 1.532 1.541 1.506 1.550 3,211,705 1.5301 2.98%
2012-09-10 0 1.680 1.670 1.690 1.660 1.700 290,000 488,960 1.6861 1.488 1.479 1.497 1.470 1.506 327,379 1.4936 0.00%
2012-09-07 0 1.680 1.670 1.680 1.650 1.690 1,343,000 2,237,610 1.6661 1.488 1.479 1.488 1.462 1.497 1,516,105 1.4759 2.44%
2012-09-06 0 1.640 1.640 1.650 1.620 1.660 677,000 1,109,980 1.6396 1.453 1.453 1.462 1.435 1.470 764,262 1.4524 0.61%
2012-09-05 0 1.630 1.630 1.640 1.600 1.650 810,000 1,304,370 1.6103 1.444 1.444 1.453 1.417 1.462 914,405 1.4265 -0.61%
2012-09-04 0 1.640 1.630 1.640 1.640 1.700 832,000 1,379,330 1.6578 1.453 1.444 1.453 1.453 1.506 939,240 1.4686 -1.20%
2012-09-03 0 1.660 1.670 1.680 1.620 1.700 1,222,000 2,051,250 1.6786 1.470 1.479 1.488 1.435 1.506 1,379,509 1.4869 0.61%
2012-08-31 0 1.650 1.630 1.650 1.620 1.680 2,029,000 3,340,410 1.6463 1.462 1.444 1.462 1.435 1.488 2,290,527 1.4584 -1.20%
2012-08-30 0 1.670 1.650 1.660 1.650 1.760 5,990,000 10,237,510 1.7091 1.479 1.462 1.470 1.462 1.559 6,762,078 1.5140 -1.76%
2012-08-29 0 1.700 1.690 1.700 1.590 1.760 7,596,000 12,933,050 1.7026 1.506 1.497 1.506 1.408 1.559 8,575,082 1.5082 5.59%
2012-08-28 0 1.610 1.610 1.620 1.580 1.610 462,000 738,960 1.5995 1.426 1.426 1.435 1.400 1.426 521,549 1.4169 0.62%
2012-08-27 0 1.600 1.600 1.610 1.580 1.630 484,000 773,890 1.5989 1.417 1.417 1.426 1.400 1.444 546,385 1.4164 -0.62%
2012-08-24 0 1.610 1.600 1.610 1.580 1.640 1,114,000 1,786,800 1.6039 1.426 1.417 1.426 1.400 1.453 1,257,588 1.4208 0.00%
2012-08-23 0 1.610 1.590 1.620 1.460 1.630 2,698,000 4,177,020 1.5482 1.426 1.408 1.435 1.293 1.444 3,045,757 1.3714 5.92%
2012-08-22 0 1.520 1.510 1.540 1.510 1.650 1,838,000 2,876,560 1.5650 1.346 1.338 1.364 1.338 1.462 2,074,908 1.3864 -3.80%
2012-08-21 0 1.580 1.570 1.580 1.510 1.600 2,218,000 3,490,170 1.5736 1.400 1.391 1.400 1.338 1.417 2,503,888 1.3939 3.27%
2012-08-20 0 1.530 1.520 1.530 1.490 1.530 382,000 576,750 1.5098 1.355 1.346 1.355 1.320 1.355 431,238 1.3374 1.32%
2012-08-17 0 1.510 1.500 1.510 1.500 1.510 353,000 529,530 1.5001 1.338 1.329 1.338 1.329 1.338 398,500 1.3288 0.67%
2012-08-16 0 1.500 1.490 1.500 1.470 1.500 286,000 423,240 1.4799 1.329 1.320 1.329 1.302 1.329 322,864 1.3109 0.00%
2012-08-15 0 1.500 1.480 1.500 1.480 1.530 525,000 785,910 1.4970 1.329 1.311 1.329 1.311 1.355 592,670 1.3261 -0.66%
2012-08-14 0 1.510 1.510 1.520 1.500 1.530 494,000 743,890 1.5059 1.338 1.338 1.346 1.329 1.355 557,674 1.3339 0.00%
2012-08-13 0 1.510 1.500 1.510 1.500 1.550 400,000 606,510 1.5163 1.338 1.329 1.338 1.329 1.373 451,558 1.3432 0.00%
2012-08-10 0 1.510 1.500 1.510 1.430 1.520 617,000 923,790 1.4972 1.338 1.329 1.338 1.267 1.346 696,528 1.3263 -1.95%
2012-08-09 0 1.540 1.540 1.550 1.520 1.570 626,000 967,170 1.5450 1.364 1.364 1.373 1.346 1.391 706,688 1.3686 0.65%
2012-08-08 0 1.530 1.520 1.530 1.530 1.550 164,000 252,900 1.5421 1.355 1.346 1.355 1.355 1.373 185,139 1.3660 -0.65%
2012-08-07 0 1.540 1.530 1.540 1.450 1.560 2,312,731 3,477,625 1.5037 1.364 1.355 1.364 1.284 1.382 2,610,829 1.3320 4.05%
2012-08-06 0 1.480 1.480 1.500 1.480 1.510 309,000 462,590 1.4971 1.311 1.311 1.329 1.311 1.338 348,828 1.3261 0.00%
2012-08-03 0 1.480 1.470 1.480 1.440 1.480 234,000 341,500 1.4594 1.311 1.302 1.311 1.276 1.311 264,161 1.2928 1.37%
2012-08-02 0 1.460 1.440 1.460 1.450 1.530 701,000 1,028,600 1.4673 1.293 1.276 1.293 1.284 1.355 791,355 1.2998 -4.58%
2012-08-01 0 1.530 1.530 1.540 1.470 1.530 1,849,000 2,731,990 1.4776 1.355 1.355 1.364 1.302 1.355 2,087,326 1.3088 4.08%
2012-07-31 0 1.470 1.450 1.470 1.420 1.490 415,000 599,930 1.4456 1.302 1.284 1.302 1.258 1.320 468,491 1.2806 -1.34%
2012-07-30 0 1.490 1.470 1.500 1.480 1.520 724,000 1,087,260 1.5017 1.320 1.302 1.329 1.311 1.346 817,320 1.3303 0.68%
2012-07-27 0 1.480 1.450 1.480 1.410 1.480 319,000 461,740 1.4475 1.311 1.284 1.311 1.249 1.311 360,117 1.2822 4.23%
2012-07-26 0 1.420 1.420 1.430 1.400 1.490 1,546,000 2,191,650 1.4176 1.258 1.258 1.267 1.240 1.320 1,745,271 1.2558 -4.70%
2012-07-25 0 1.490 1.490 1.520 1.490 1.540 1,018,000 1,530,190 1.5031 1.320 1.320 1.346 1.320 1.364 1,149,215 1.3315 -3.25%
2012-07-24 0 1.540 1.520 1.540 1.530 1.550 172,000 264,300 1.5366 1.364 1.346 1.364 1.355 1.373 194,170 1.3612 -1.91%
2012-07-23 0 1.570 1.540 1.590 1.530 1.570 371,000 572,970 1.5444 1.391 1.364 1.408 1.355 1.391 418,820 1.3681 -1.26%
2012-07-20 0 1.590 1.580 1.590 1.530 1.600 351,000 550,190 1.5675 1.408 1.400 1.408 1.355 1.417 396,242 1.3885 0.00%
2012-07-19 0 1.590 1.570 1.590 1.560 1.590 343,000 540,530 1.5759 1.408 1.391 1.408 1.382 1.408 387,211 1.3960 1.27%
2012-07-18 0 1.570 1.560 1.570 1.510 1.590 805,000 1,241,440 1.5422 1.391 1.382 1.391 1.338 1.408 908,760 1.3661 0.00%
2012-07-17 0 1.570 1.570 1.580 1.530 1.630 1,989,000 3,135,450 1.5764 1.391 1.391 1.400 1.355 1.444 2,245,371 1.3964 3.97%
2012-07-16 0 1.510 1.490 1.530 1.450 1.600 2,853,000 4,269,100 1.4964 1.338 1.320 1.355 1.284 1.417 3,220,736 1.3255 -5.63%
2012-07-13 0 1.600 1.600 1.620 1.580 1.610 908,000 1,447,450 1.5941 1.417 1.417 1.435 1.400 1.426 1,025,036 1.4121 1.91%
2012-07-12 0 1.570 1.570 1.590 1.570 1.600 386,371 613,131 1.5869 1.391 1.391 1.408 1.391 1.417 436,172 1.4057 -1.26%
2012-07-11 0 1.590 1.580 1.590 1.580 1.600 251,000 399,030 1.5898 1.408 1.400 1.408 1.400 1.417 283,353 1.4082 0.00%
2012-07-10 0 1.590 1.570 1.600 1.570 1.680 2,502,000 4,043,510 1.6161 1.408 1.391 1.417 1.391 1.488 2,824,494 1.4316 0.63%
2012-07-09 0 1.580 1.570 1.580 1.570 1.690 1,405,776 2,259,838 1.6075 1.400 1.391 1.400 1.391 1.497 1,586,973 1.4240 -6.51%
2012-07-06 0 1.690 1.680 1.690 1.660 1.800 4,208,000 7,215,280 1.7147 1.497 1.488 1.497 1.470 1.594 4,750,388 1.5189 -8.15%
2012-07-05 0 1.840 1.840 1.850 1.780 1.850 825,000 1,495,380 1.8126 1.630 1.630 1.639 1.577 1.639 931,338 1.6056 1.10%
2012-07-04 0 1.820 1.810 1.820 1.740 1.840 2,108,000 3,800,960 1.8031 1.612 1.603 1.612 1.541 1.630 2,379,710 1.5972 4.00%
2012-07-03 0 1.750 1.740 1.750 1.720 1.770 1,301,000 2,269,700 1.7446 1.550 1.541 1.550 1.524 1.568 1,468,692 1.5454 2.34%
2012-06-29 0 1.710 1.690 1.710 1.690 1.730 668,603 1,145,783 1.7137 1.515 1.497 1.515 1.497 1.532 754,782 1.5180 0.59%
2012-06-28 0 1.700 1.690 1.700 1.690 1.740 1,166,000 1,995,335 1.7113 1.506 1.497 1.506 1.497 1.541 1,316,291 1.5159 -1.73%
2012-06-27 0 1.730 1.720 1.730 1.700 1.770 2,710,767 4,703,096 1.7350 1.532 1.524 1.532 1.506 1.568 3,060,170 1.5369 0.00%
2012-06-26 0 1.730 1.700 1.730 1.640 1.750 1,537,000 2,627,237 1.7093 1.532 1.506 1.532 1.453 1.550 1,735,111 1.5142 2.98%
2012-06-25 0 1.680 1.650 1.670 1.640 1.780 3,630,000 6,172,508 1.7004 1.488 1.462 1.479 1.453 1.577 4,097,887 1.5063 -3.45%
2012-06-22 0 1.740 1.730 1.750 1.690 1.800 5,484,000 9,469,180 1.7267 1.541 1.532 1.550 1.497 1.594 6,190,857 1.5295 -2.25%
2012-06-21 0 1.780 1.770 1.790 1.650 1.810 10,403,000 18,131,580 1.7429 1.577 1.568 1.586 1.462 1.603 11,743,889 1.5439 9.20%
2012-06-20 0 1.630 1.630 1.640 1.500 1.660 5,063,000 8,058,800 1.5917 1.444 1.444 1.453 1.329 1.470 5,715,593 1.4100 5.16%
2012-06-19 0 1.550 1.550 1.560 1.300 1.560 12,562,366 18,644,748 1.4842 1.373 1.373 1.382 1.152 1.382 14,181,585 1.3147 19.23%
2012-06-18 0 1.300 1.290 1.310 1.260 1.310 5,011,000 6,412,300 1.2796 1.152 1.143 1.160 1.116 1.160 5,656,890 1.1335 4.84%
2012-06-15 0 1.240 1.230 1.240 1.240 1.280 3,068,000 3,844,290 1.2530 1.098 1.090 1.098 1.098 1.134 3,463,448 1.1100 -2.36%
2012-06-14 0 1.270 1.240 1.270 1.250 1.300 2,249,000 2,845,210 1.2651 1.125 1.098 1.125 1.107 1.152 2,538,884 1.1207 1.60%
2012-06-13 0 1.250 1.220 1.250 1.230 1.270 2,189,000 2,732,862 1.2485 1.107 1.081 1.107 1.090 1.125 2,471,150 1.1059 0.81%
2012-06-12 0 1.240 1.230 1.240 1.220 1.300 2,914,000 3,621,460 1.2428 1.098 1.090 1.098 1.081 1.152 3,289,598 1.1009 -0.80%
2012-06-11 0 1.250 1.240 1.250 1.230 1.280 1,295,000 1,625,590 1.2553 1.107 1.098 1.107 1.090 1.134 1,461,918 1.1120 0.81%
2012-06-08 0 1.240 1.220 1.250 1.230 1.300 1,432,000 1,801,220 1.2578 1.098 1.081 1.107 1.090 1.152 1,616,577 1.1142 -3.88%
2012-06-07 0 1.290 1.260 1.280 1.270 1.340 1,956,000 2,546,093 1.3017 1.143 1.116 1.134 1.125 1.187 2,208,118 1.1531 0.78%
2012-06-06 0 1.280 1.270 1.290 1.260 1.310 2,906,000 3,754,050 1.2918 1.134 1.125 1.143 1.116 1.160 3,280,567 1.1443 -0.78%
2012-06-05 0 1.290 1.280 1.300 1.280 1.370 1,418,000 1,860,450 1.3120 1.143 1.134 1.152 1.134 1.214 1,600,772 1.1622 -4.44%
2012-06-04 0 1.350 1.330 1.350 1.310 1.380 2,617,000 3,509,980 1.3412 1.196 1.178 1.196 1.160 1.222 2,954,317 1.1881 -3.57%
2012-06-01 0 1.400 1.390 1.400 1.400 1.460 2,222,000 3,151,298 1.4182 1.240 1.231 1.240 1.240 1.293 2,508,403 1.2563 -1.41%
2012-05-31 0 1.420 1.420 1.440 1.400 1.490 3,002,000 4,302,020 1.4331 1.258 1.258 1.276 1.240 1.320 3,388,941 1.2694 -5.33%
2012-05-30 0 1.500 1.470 1.500 1.480 1.510 1,069,000 1,593,090 1.4903 1.329 1.302 1.329 1.311 1.338 1,206,788 1.3201 -0.66%
2012-05-29 0 1.510 1.500 1.520 1.500 1.540 1,886,000 2,843,394 1.5076 1.338 1.329 1.346 1.329 1.364 2,129,095 1.3355 -2.58%
2012-05-28 0 1.550 1.520 1.550 1.510 1.550 1,966,000 2,994,290 1.5230 1.373 1.346 1.373 1.338 1.373 2,219,407 1.3491 -1.90%
2012-05-25 0 1.580 1.560 1.580 1.530 1.580 1,371,000 2,130,790 1.5542 1.400 1.382 1.400 1.355 1.400 1,547,714 1.3767 1.94%
2012-05-24 0 1.550 1.530 1.550 1.520 1.580 1,805,000 2,784,200 1.5425 1.373 1.355 1.373 1.346 1.400 2,037,654 1.3664 -1.90%
2012-05-23 0 1.580 1.560 1.580 1.560 1.590 492,000 773,550 1.5723 1.400 1.382 1.400 1.382 1.408 555,416 1.3927 -0.63%
2012-05-22 0 1.590 1.570 1.600 1.580 1.600 1,239,000 1,963,050 1.5844 1.408 1.391 1.417 1.400 1.417 1,398,700 1.4035 0.63%
2012-05-21 0 1.580 1.550 1.580 1.520 1.620 1,039,000 1,621,130 1.5603 1.400 1.373 1.400 1.346 1.435 1,172,921 1.3821 0.00%
2012-05-18 0 1.580 1.550 1.590 1.510 1.610 1,656,000 2,585,690 1.5614 1.400 1.373 1.408 1.338 1.426 1,869,449 1.3831 -0.63%
2012-05-17 0 1.590 1.550 1.590 1.550 1.650 1,219,840 1,947,377 1.5964 1.408 1.373 1.408 1.373 1.462 1,377,071 1.4141 -1.85%
2012-05-16 0 1.620 1.600 1.620 1.590 1.670 1,519,000 2,461,220 1.6203 1.435 1.417 1.435 1.408 1.479 1,714,791 1.4353 -3.57%
2012-05-15 0 1.680 1.670 1.690 1.660 1.740 1,620,000 2,742,070 1.6926 1.488 1.479 1.497 1.470 1.541 1,828,809 1.4994 -0.00%
2012-05-14 0 1.750 1.740 1.750 1.700 1.780 1,001,000 1,746,610 1.7449 1.488 1.480 1.488 1.446 1.514 1,177,108 1.4838 -1.13%
2012-05-11 0 1.770 1.760 1.770 1.750 1.780 773,000 1,359,320 1.7585 1.505 1.497 1.505 1.488 1.514 908,995 1.4954 -0.56%
2012-05-10 0 1.780 1.780 1.790 1.770 1.810 1,429,000 2,561,940 1.7928 1.514 1.514 1.522 1.505 1.539 1,680,406 1.5246 -1.11%
2012-05-09 0 1.800 1.790 1.810 1.770 1.820 1,674,000 3,013,050 1.7999 1.531 1.522 1.539 1.505 1.548 1,968,510 1.5306 -0.55%
2012-05-08 0 1.810 1.800 1.810 1.720 1.840 1,886,000 3,380,690 1.7925 1.539 1.531 1.539 1.463 1.565 2,217,807 1.5243 6.47%
2012-05-07 0 1.700 1.700 1.710 1.700 1.770 1,573,000 2,696,750 1.7144 1.446 1.446 1.454 1.446 1.505 1,849,741 1.4579 -4.49%
2012-05-04 0 1.780 1.780 1.800 1.740 1.800 992,000 1,756,330 1.7705 1.514 1.514 1.531 1.480 1.531 1,166,524 1.5056 1.14%
2012-05-03 0 1.760 1.730 1.780 1.710 1.780 784,000 1,370,505 1.7481 1.497 1.471 1.514 1.454 1.514 921,930 1.4866 0.57%
2012-05-02 0 1.750 1.750 1.770 1.700 1.790 2,434,000 4,276,605 1.7570 1.488 1.488 1.505 1.446 1.522 2,862,218 1.4942 2.94%
2012-04-30 0 1.700 1.700 1.710 1.600 1.840 4,780,092 8,246,635 1.7252 1.446 1.446 1.454 1.361 1.565 5,621,062 1.4671 -5.56%
2012-04-27 0 1.800 1.790 1.800 1.790 1.860 1,602,000 2,898,620 1.8094 1.531 1.522 1.531 1.522 1.582 1,883,843 1.5387 -1.10%
2012-04-26 0 1.820 1.820 1.830 1.800 1.990 5,438,000 10,027,490 1.8440 1.548 1.548 1.556 1.531 1.692 6,394,717 1.5681 -9.00%
2012-04-25 0 2.000 1.990 2.010 1.980 2.040 968,000 1,945,460 2.0098 1.701 1.692 1.709 1.684 1.735 1,138,302 1.7091 0.00%
2012-04-24 0 2.000 2.000 2.020 2.000 2.040 772,000 1,556,550 2.0163 1.701 1.701 1.718 1.701 1.735 907,819 1.7146 -0.99%
2012-04-23 0 2.020 2.010 2.020 1.980 2.080 2,099,000 4,281,810 2.0399 1.718 1.709 1.718 1.684 1.769 2,468,281 1.7347 -3.81%
2012-04-20 0 2.100 2.100 2.110 2.080 2.130 695,000 1,464,730 2.1075 1.786 1.786 1.794 1.769 1.811 817,273 1.7922 -1.41%
2012-04-19 0 2.130 2.130 2.140 2.070 2.160 1,082,000 2,287,140 2.1138 1.811 1.811 1.820 1.760 1.837 1,272,358 1.7976 -1.39%
2012-04-18 0 2.160 2.140 2.190 2.070 2.250 2,399,000 5,178,620 2.1587 1.837 1.820 1.862 1.760 1.913 2,821,060 1.8357 1.41%
2012-04-17 0 2.130 2.120 2.140 2.090 2.180 760,000 1,615,150 2.1252 1.811 1.803 1.820 1.777 1.854 893,708 1.8072 -2.74%
2012-04-16 0 2.190 2.190 2.200 2.180 2.220 145,274 318,558 2.1928 1.862 1.862 1.871 1.854 1.888 170,832 1.8647 -1.35%
2012-04-13 0 2.220 2.200 2.220 2.150 2.220 600,960 1,312,364 2.1838 1.888 1.871 1.888 1.828 1.888 706,688 1.8571 3.74%
2012-04-12 0 2.140 2.120 2.140 2.110 2.160 401,000 859,690 2.1439 1.820 1.803 1.820 1.794 1.837 471,549 1.8231 0.47%
2012-04-11 0 2.130 2.130 2.150 2.070 2.200 1,456,200 3,072,458 2.1099 1.811 1.811 1.828 1.760 1.871 1,712,392 1.7942 -0.93%
2012-04-10 0 2.150 2.150 2.210 2.150 2.260 1,180,000 2,594,695 2.1989 1.828 1.828 1.879 1.828 1.922 1,387,599 1.8699 -4.44%
2012-04-05 0 2.250 2.230 2.250 2.200 2.280 450,000 1,010,530 2.2456 1.913 1.896 1.913 1.871 1.939 529,169 1.9097 -2.17%
2012-04-03 0 2.300 2.260 2.300 2.250 2.300 1,323,000 3,010,500 2.2755 1.956 1.922 1.956 1.913 1.956 1,555,758 1.9351 0.00%
2012-04-02 0 2.300 2.280 2.300 2.270 2.320 249,000 568,070 2.2814 1.956 1.939 1.956 1.930 1.973 292,807 1.9401 -1.71%
2012-03-30 0 2.340 2.320 2.350 2.320 2.350 328,000 770,460 2.3490 1.990 1.973 1.998 1.973 1.998 385,706 1.9975 -0.43%
2012-03-29 0 2.350 2.300 2.350 2.290 2.360 1,000,000 2,315,410 2.3154 1.998 1.956 1.998 1.947 2.007 1,175,932 1.9690 -1.67%
2012-03-28 0 2.390 2.350 2.390 2.320 2.400 1,254,000 2,955,270 2.3567 2.032 1.998 2.032 1.973 2.041 1,474,618 2.0041 0.00%
2012-03-27 0 2.390 2.370 2.390 2.370 2.420 593,000 1,414,960 2.3861 2.032 2.015 2.032 2.015 2.058 697,328 2.0291 0.42%
2012-03-26 0 2.380 2.350 2.380 2.350 2.410 546,000 1,300,930 2.3827 2.024 1.998 2.024 1.998 2.049 642,059 2.0262 1.28%
2012-03-23 0 2.350 2.350 2.370 2.340 2.420 1,257,000 2,991,380 2.3798 1.998 1.998 2.015 1.990 2.058 1,478,146 2.0237 -1.67%
2012-03-22 0 2.390 2.370 2.400 2.350 2.430 1,041,143 2,501,624 2.4028 2.032 2.015 2.041 1.998 2.066 1,224,313 2.0433 0.00%
2012-03-21 0 2.390 2.350 2.390 2.300 2.390 2,079,000 4,854,450 2.3350 2.032 1.998 2.032 1.956 2.032 2,444,762 1.9857 4.37%
2012-03-20 0 2.290 2.280 2.290 2.280 2.330 1,319,000 3,025,040 2.2934 1.947 1.939 1.947 1.939 1.981 1,551,054 1.9503 0.00%
2012-03-19 0 2.290 2.290 2.300 2.280 2.340 1,956,000 4,504,230 2.3028 1.947 1.947 1.956 1.939 1.990 2,300,122 1.9583 0.88%
2012-03-16 0 2.270 2.270 2.280 2.240 2.320 2,424,000 5,507,440 2.2720 1.930 1.930 1.939 1.905 1.973 2,850,459 1.9321 -2.16%
2012-03-15 0 2.320 2.290 2.330 2.280 2.410 3,475,000 8,097,680 2.3303 1.973 1.947 1.981 1.939 2.049 4,086,363 1.9816 -1.28%
2012-03-14 0 2.350 2.350 2.360 2.330 2.450 4,182,000 10,013,830 2.3945 1.998 1.998 2.007 1.981 2.083 4,917,746 2.0363 1.73%
2012-03-13 0 2.310 2.300 2.320 2.300 2.550 10,519,000 25,008,040 2.3774 1.964 1.956 1.973 1.956 2.168 12,369,626 2.0217 -10.81%
2012-03-12 0 2.590 2.580 2.600 2.500 2.670 1,522,539 4,003,589 2.6295 2.203 2.194 2.211 2.126 2.271 1,790,402 2.2361 -1.15%
2012-03-09 0 2.620 2.600 2.610 2.590 2.710 1,302,357 3,442,746 2.6435 2.228 2.211 2.220 2.203 2.305 1,531,483 2.2480 -1.87%
2012-03-08 0 2.670 2.660 2.680 2.640 2.760 4,792,000 12,902,030 2.6924 2.271 2.262 2.279 2.245 2.347 5,635,065 2.2896 1.14%
2012-03-07 0 2.640 2.630 2.640 2.430 2.660 5,510,727 14,300,284 2.5950 2.245 2.237 2.245 2.066 2.262 6,480,239 2.2068 6.02%
2012-03-06 0 2.490 2.490 2.500 2.490 2.620 2,533,000 6,371,710 2.5155 2.117 2.117 2.126 2.117 2.228 2,978,635 2.1391 -3.49%
2012-03-05 0 2.580 2.570 2.580 2.560 2.670 1,314,000 3,406,400 2.5924 2.194 2.186 2.194 2.177 2.271 1,545,174 2.2045 0.39%
2012-03-02 0 2.570 2.560 2.570 2.530 2.630 2,390,000 6,167,210 2.5804 2.186 2.177 2.186 2.151 2.237 2,810,477 2.1944 1.18%
2012-03-01 0 2.540 2.530 2.540 2.510 2.600 5,876,000 15,044,600 2.5603 2.160 2.151 2.160 2.134 2.211 6,909,775 2.1773 -2.31%
2012-02-29 0 2.600 2.590 2.600 2.420 2.600 9,070,000 23,080,980 2.5448 2.211 2.203 2.211 2.058 2.211 10,665,701 2.1640 7.88%
2012-02-28 0 2.410 2.400 2.420 2.360 2.480 1,779,000 4,272,620 2.4017 2.049 2.041 2.058 2.007 2.109 2,091,983 2.0424 -2.03%
2012-02-27 0 2.460 2.430 2.460 2.350 2.490 3,809,000 9,276,050 2.4353 2.092 2.066 2.092 1.998 2.117 4,479,124 2.0710 4.68%
2012-02-24 0 2.350 2.350 2.360 2.150 2.430 10,429,000 24,211,780 2.3216 1.998 1.998 2.007 1.828 2.066 12,263,792 1.9742 10.33%
2012-02-23 0 2.130 2.120 2.150 2.120 2.210 902,000 1,960,320 2.1733 1.811 1.803 1.828 1.803 1.879 1,060,690 1.8482 -0.93%
2012-02-22 0 2.150 2.150 2.180 2.050 2.200 1,654,000 3,484,060 2.1064 1.828 1.828 1.854 1.743 1.871 1,944,991 1.7913 3.37%
2012-02-21 0 2.080 2.070 2.080 2.070 2.100 842,000 1,745,730 2.0733 1.769 1.760 1.769 1.760 1.786 990,135 1.7631 0.48%
2012-02-20 0 2.070 2.050 2.090 2.060 2.080 394,000 816,210 2.0716 1.760 1.743 1.777 1.752 1.769 463,317 1.7617 -0.48%
2012-02-17 0 2.080 2.080 2.090 2.070 2.110 346,000 722,190 2.0873 1.769 1.769 1.777 1.760 1.794 406,872 1.7750 0.97%
2012-02-16 0 2.060 2.060 2.090 2.020 2.070 329,000 678,680 2.0629 1.752 1.752 1.777 1.718 1.760 386,882 1.7542 -0.48%
2012-02-15 0 2.070 2.050 2.070 2.010 2.100 988,000 2,018,610 2.0431 1.760 1.743 1.760 1.709 1.786 1,161,821 1.7375 0.98%
2012-02-14 0 2.050 2.040 2.050 2.020 2.090 1,059,000 2,166,620 2.0459 1.743 1.735 1.743 1.718 1.777 1,245,312 1.7398 -0.97%
2012-02-13 0 2.070 2.070 2.080 2.050 2.090 287,000 594,360 2.0709 1.760 1.760 1.769 1.743 1.777 337,492 1.7611 -0.48%
2012-02-10 0 2.080 2.080 2.100 2.040 2.170 2,476,000 5,233,800 2.1138 1.769 1.769 1.786 1.735 1.845 2,911,607 1.7976 0.48%
2012-02-09 0 2.070 2.060 2.080 1.980 2.090 1,481,000 3,030,520 2.0463 1.760 1.752 1.769 1.684 1.777 1,741,555 1.7401 2.48%
2012-02-08 0 2.020 2.020 2.030 1.900 2.040 2,166,000 4,292,150 1.9816 1.718 1.718 1.726 1.616 1.735 2,547,068 1.6851 6.32%
2012-02-07 0 1.900 1.890 1.900 1.860 1.920 3,764,000 7,116,560 1.8907 1.616 1.607 1.616 1.582 1.633 4,426,207 1.6078 3.26%
2012-02-06 0 1.840 1.820 1.840 1.800 1.920 3,182,000 5,885,400 1.8496 1.565 1.548 1.565 1.531 1.633 3,741,815 1.5729 -1.08%
2012-02-03 0 1.860 1.850 1.860 1.850 1.870 1,128,000 2,100,010 1.8617 1.582 1.573 1.582 1.573 1.590 1,326,451 1.5832 -1.06%
2012-02-02 0 1.880 1.860 1.880 1.840 1.890 2,592,000 4,828,420 1.8628 1.599 1.582 1.599 1.565 1.607 3,048,015 1.5841 1.62%
2012-02-01 0 1.850 1.840 1.850 1.840 1.880 852,000 1,576,910 1.8508 1.573 1.565 1.573 1.565 1.599 1,001,894 1.5739 -1.07%
2012-01-31 0 1.870 1.850 1.870 1.830 1.870 970,000 1,795,780 1.8513 1.590 1.573 1.590 1.556 1.590 1,140,654 1.5743 1.08%
2012-01-30 0 1.850 1.830 1.850 1.830 1.850 408,000 751,350 1.8415 1.573 1.556 1.573 1.556 1.573 479,780 1.5660 0.00%
2012-01-27 0 1.850 1.850 1.870 1.840 1.900 198,000 365,720 1.8471 1.573 1.573 1.590 1.565 1.616 232,834 1.5707 1.65%
2012-01-26 0 1.820 1.820 1.830 1.780 1.870 1,511,000 2,742,230 1.8148 1.548 1.548 1.556 1.514 1.590 1,776,833 1.5433 -1.62%
2012-01-20 0 1.850 1.840 1.860 1.830 1.860 622,000 1,147,990 1.8456 1.573 1.565 1.582 1.556 1.582 731,430 1.5695 0.54%
2012-01-19 0 1.840 1.840 1.850 1.830 1.860 968,000 1,785,340 1.8444 1.565 1.565 1.573 1.556 1.582 1,138,302 1.5684 0.55%
2012-01-18 0 1.830 1.830 1.840 1.830 1.840 242,000 443,060 1.8308 1.556 1.556 1.565 1.556 1.565 284,575 1.5569 -0.54%
2012-01-17 0 1.840 1.830 1.840 1.800 1.870 596,000 1,090,400 1.8295 1.565 1.556 1.565 1.531 1.590 700,855 1.5558 2.79%
2012-01-16 0 1.790 1.790 1.800 1.780 1.800 305,000 548,650 1.7989 1.522 1.522 1.531 1.514 1.531 358,659 1.5297 -1.65%
2012-01-13 0 1.820 1.810 1.830 1.780 1.830 1,759,000 3,166,440 1.8001 1.548 1.539 1.556 1.514 1.556 2,068,464 1.5308 1.11%
2012-01-12 0 1.800 1.800 1.810 1.760 1.810 700,000 1,251,730 1.7882 1.531 1.531 1.539 1.497 1.539 823,152 1.5207 2.27%
2012-01-11 0 1.760 1.750 1.760 1.760 1.770 139,000 245,190 1.7640 1.497 1.488 1.497 1.497 1.505 163,455 1.5001 -0.56%
2012-01-10 0 1.770 1.760 1.770 1.760 1.800 289,000 509,460 1.7628 1.505 1.497 1.505 1.497 1.531 339,844 1.4991 1.72%
2012-01-09 0 1.740 1.730 1.740 1.730 1.760 480,000 837,090 1.7439 1.480 1.471 1.480 1.471 1.497 564,447 1.4830 0.00%
2012-01-06 0 1.740 1.730 1.740 1.720 1.760 551,000 955,860 1.7348 1.480 1.471 1.480 1.463 1.497 647,938 1.4752 -0.57%
2012-01-05 0 1.750 1.740 1.760 1.740 1.780 808,000 1,417,690 1.7546 1.488 1.480 1.497 1.480 1.514 950,153 1.4921 -1.13%
2012-01-04 0 1.770 1.760 1.780 1.720 1.800 4,518,000 7,882,070 1.7446 1.505 1.497 1.514 1.463 1.531 5,312,860 1.4836 1.72%
2012-01-03 0 1.740 1.740 1.760 1.730 1.800 346,000 611,870 1.7684 1.480 1.480 1.497 1.471 1.531 406,872 1.5038 -1.14%
2011-12-30 0 1.760 1.730 1.780 1.720 1.780 639,000 1,119,240 1.7515 1.497 1.471 1.514 1.463 1.514 751,420 1.4895 0.57%
2011-12-29 0 1.750 1.740 1.750 1.690 1.770 476,000 832,680 1.7493 1.488 1.480 1.488 1.437 1.505 559,744 1.4876 0.57%
2011-12-28 0 1.740 1.710 1.740 1.710 1.740 197,000 340,550 1.7287 1.480 1.454 1.480 1.454 1.480 231,659 1.4701 -1.14%
2011-12-23 0 1.760 1.760 1.770 1.740 1.790 340,000 596,710 1.7550 1.497 1.497 1.505 1.480 1.522 399,817 1.4925 1.15%
2011-12-22 0 1.740 1.730 1.760 1.700 1.750 209,000 361,500 1.7297 1.480 1.471 1.497 1.446 1.488 245,770 1.4709 0.00%
2011-12-21 0 1.740 1.720 1.740 1.700 1.770 555,000 959,130 1.7282 1.480 1.463 1.480 1.446 1.505 652,642 1.4696 1.75%
2011-12-20 0 1.710 1.710 1.720 1.680 1.710 92,645 157,342 1.6983 1.454 1.454 1.463 1.429 1.454 108,944 1.4442 0.59%
2011-12-19 0 1.700 1.690 1.700 1.680 1.820 68,000 117,170 1.7231 1.446 1.437 1.446 1.429 1.548 79,963 1.4653 -1.73%
2011-12-16 0 1.730 1.720 1.730 1.660 1.770 805,000 1,384,490 1.7199 1.471 1.463 1.471 1.412 1.505 946,625 1.4626 2.37%
2011-12-15 0 1.690 1.680 1.720 1.680 1.710 249,000 420,490 1.6887 1.437 1.429 1.463 1.429 1.454 292,807 1.4361 -0.59%
2011-12-14 0 1.700 1.680 1.700 1.700 1.740 102,000 175,200 1.7176 1.446 1.429 1.446 1.446 1.480 119,945 1.4607 -0.58%
2011-12-13 0 1.710 1.680 1.720 1.680 1.710 129,825 219,560 1.6912 1.454 1.429 1.463 1.429 1.454 152,665 1.4382 0.59%
2011-12-12 0 1.700 1.700 1.710 1.700 1.740 330,000 567,160 1.7187 1.446 1.446 1.454 1.446 1.480 388,057 1.4615 -1.73%
2011-12-09 0 1.730 1.720 1.730 1.680 1.750 235,000 403,430 1.7167 1.471 1.463 1.471 1.429 1.488 276,344 1.4599 -0.57%
2011-12-08 0 1.740 1.720 1.750 1.700 1.750 120,000 206,550 1.7213 1.480 1.463 1.488 1.446 1.488 141,112 1.4637 0.00%
2011-12-07 0 1.740 1.710 1.740 1.680 1.750 370,000 634,660 1.7153 1.480 1.454 1.480 1.429 1.488 435,095 1.4587 2.35%
2011-12-06 0 1.700 1.680 1.700 1.680 1.730 206,000 349,150 1.6949 1.446 1.429 1.446 1.429 1.471 242,242 1.4413 0.00%
2011-12-05 0 1.700 1.700 1.710 1.690 1.720 120,000 203,700 1.6975 1.446 1.446 1.454 1.437 1.463 141,112 1.4435 -0.58%
2011-12-02 0 1.710 1.690 1.710 1.710 1.730 63,000 108,200 1.7175 1.454 1.437 1.454 1.454 1.471 74,084 1.4605 -0.58%
2011-12-01 0 1.720 1.700 1.720 1.680 1.800 1,572,507 2,701,533 1.7180 1.463 1.446 1.463 1.429 1.531 1,849,161 1.4610 4.88%
2011-11-30 0 1.640 1.600 1.650 1.580 1.700 1,917,000 3,118,270 1.6266 1.395 1.361 1.403 1.344 1.446 2,254,261 1.3833 -2.96%
2011-11-29 0 1.690 1.680 1.710 1.680 1.800 3,256,575 5,657,154 1.7371 1.437 1.429 1.454 1.429 1.531 3,829,510 1.4773 -6.11%
2011-11-28 0 1.800 1.790 1.810 1.790 1.850 828,000 1,497,050 1.8080 1.531 1.522 1.539 1.522 1.573 973,671 1.5375 0.00%
2011-11-25 0 1.800 1.790 1.810 1.770 1.820 315,000 564,660 1.7926 1.531 1.522 1.539 1.505 1.548 370,418 1.5244 0.00%
2011-11-24 0 1.800 1.800 1.810 1.770 1.810 194,000 347,380 1.7906 1.531 1.531 1.539 1.505 1.539 228,131 1.5227 0.56%
2011-11-23 0 1.790 1.770 1.790 1.750 1.800 324,000 572,840 1.7680 1.522 1.505 1.522 1.488 1.531 381,002 1.5035 0.00%
2011-11-22 0 1.790 1.770 1.790 1.770 1.810 437,000 779,440 1.7836 1.522 1.505 1.522 1.505 1.539 513,882 1.5168 -0.56%
2011-11-21 0 1.800 1.770 1.800 1.850 1.850 28,000 51,800 1.8500 1.531 1.505 1.531 1.573 1.573 32,926 1.5732 1.12%
2011-11-18 0 1.780 1.760 1.800 1.750 1.840 188,000 334,040 1.7768 1.514 1.497 1.531 1.488 1.565 221,075 1.5110 -2.20%
2011-11-17 0 1.820 1.800 1.820 1.800 1.830 100,000 181,150 1.8115 1.548 1.531 1.548 1.531 1.556 117,593 1.5405 1.11%
2011-11-16 0 1.800 1.790 1.800 1.780 1.860 500,000 900,340 1.8007 1.531 1.522 1.531 1.514 1.582 587,966 1.5313 -2.17%
2011-11-15 0 1.840 1.830 1.840 1.840 1.840 5,000 9,200 1.8400 1.565 1.556 1.565 1.565 1.565 5,880 1.5647 -1.60%
2011-11-14 0 1.870 1.860 1.870 1.850 1.890 245,000 456,930 1.8650 1.590 1.582 1.590 1.573 1.607 288,103 1.5860 1.63%
2011-11-11 0 1.840 1.830 1.850 1.820 1.870 316,000 580,360 1.8366 1.565 1.556 1.573 1.548 1.590 371,594 1.5618 -0.54%
2011-11-10 0 1.850 1.820 1.850 1.820 1.890 303,000 559,090 1.8452 1.573 1.548 1.573 1.548 1.607 356,307 1.5691 -4.64%
2011-11-09 0 1.940 1.900 1.940 1.870 1.970 1,189,000 2,289,680 1.9257 1.650 1.616 1.650 1.590 1.675 1,398,183 1.6376 4.30%
2011-11-08 0 1.860 1.830 1.860 1.840 1.880 334,000 620,760 1.8586 1.582 1.556 1.582 1.565 1.599 392,761 1.5805 0.54%
2011-11-07 0 1.850 1.850 1.870 1.840 1.890 406,000 759,670 1.8711 1.573 1.573 1.590 1.565 1.607 477,428 1.5912 0.00%
2011-11-04 0 1.850 1.830 1.870 1.780 1.890 1,936,000 3,574,040 1.8461 1.573 1.556 1.590 1.514 1.607 2,276,604 1.5699 5.11%
2011-11-03 0 1.760 1.740 1.760 1.700 1.850 1,322,000 2,332,380 1.7643 1.497 1.480 1.497 1.446 1.573 1,554,582 1.5003 -4.86%
2011-11-02 0 1.850 1.820 1.860 1.660 1.850 1,264,000 2,216,780 1.7538 1.573 1.548 1.582 1.412 1.573 1,486,378 1.4914 0.00%
2011-11-01 0 1.850 1.840 1.860 1.830 1.900 420,000 779,150 1.8551 1.573 1.565 1.582 1.556 1.616 493,891 1.5776 -3.14%
2011-10-31 0 1.910 1.900 1.910 1.900 1.970 216,000 414,800 1.9204 1.624 1.616 1.624 1.616 1.675 254,001 1.6331 -1.04%
2011-10-28 0 1.930 1.930 1.950 1.920 2.000 1,349,001 2,661,821 1.9732 1.641 1.641 1.658 1.633 1.701 1,586,333 1.6780 1.05%
2011-10-27 0 1.910 1.910 1.920 1.890 1.950 810,676 1,551,580 1.9139 1.624 1.624 1.633 1.607 1.658 953,300 1.6276 3.24%
2011-10-26 0 1.850 1.840 1.850 1.830 1.940 757,000 1,410,040 1.8627 1.573 1.565 1.573 1.556 1.650 890,180 1.5840 -4.64%
2011-10-25 0 1.940 1.890 1.950 1.870 1.950 809,000 1,526,350 1.8867 1.650 1.607 1.658 1.590 1.658 951,329 1.6044 3.74%
2011-10-24 0 1.870 1.860 1.870 1.850 1.890 432,287 808,603 1.8705 1.590 1.582 1.590 1.573 1.607 508,340 1.5907 0.00%
2011-10-21 0 1.870 1.860 1.870 1.820 1.870 51,000 93,980 1.8427 1.590 1.582 1.590 1.548 1.590 59,973 1.5671 3.31%
2011-10-20 0 1.810 1.810 1.840 1.750 1.810 105,000 187,030 1.7812 1.539 1.539 1.565 1.488 1.539 123,473 1.5147 0.00%
2011-10-19 0 1.810 1.790 1.830 1.800 1.870 90,000 163,670 1.8186 1.539 1.522 1.556 1.531 1.590 105,834 1.5465 -1.09%
2011-10-18 0 1.830 1.800 1.830 1.800 1.870 456,000 825,580 1.8105 1.556 1.531 1.556 1.531 1.590 536,225 1.5396 -5.67%
2011-10-17 0 1.940 1.890 1.940 1.880 1.990 1,884,000 3,637,870 1.9309 1.650 1.607 1.650 1.599 1.692 2,215,455 1.6420 3.74%
2011-10-14 0 1.870 1.830 1.880 1.810 1.910 624,000 1,161,150 1.8608 1.590 1.556 1.599 1.539 1.624 733,781 1.5824 -2.09%
2011-10-13 0 1.910 1.910 1.920 1.800 1.960 1,276,000 2,449,650 1.9198 1.624 1.624 1.633 1.531 1.667 1,500,489 1.6326 5.52%
2011-10-12 0 1.810 1.780 1.820 1.650 1.810 1,342,000 2,342,800 1.7458 1.539 1.514 1.548 1.403 1.539 1,578,100 1.4846 9.04%
2011-10-11 0 1.660 1.650 1.660 1.580 1.700 1,069,000 1,777,740 1.6630 1.412 1.403 1.412 1.344 1.446 1,257,071 1.4142 6.41%
2011-10-10 0 1.560 1.580 1.600 1.560 1.640 133,000 212,440 1.5973 1.327 1.344 1.361 1.327 1.395 156,399 1.3583 -3.11%
2011-10-07 0 1.610 1.570 1.620 1.550 1.700 618,000 990,640 1.6030 1.369 1.335 1.378 1.318 1.446 726,726 1.3632 8.05%
2011-10-06 0 1.490 1.480 1.490 1.460 1.500 1,151,000 1,691,490 1.4696 1.267 1.259 1.267 1.242 1.276 1,353,497 1.2497 2.05%
2011-10-04 0 1.460 1.450 1.480 1.440 1.510 578,000 853,180 1.4761 1.242 1.233 1.259 1.225 1.284 679,689 1.2553 -2.67%
2011-10-03 0 1.500 1.490 1.500 1.480 1.640 753,000 1,151,820 1.5296 1.276 1.267 1.276 1.259 1.395 885,477 1.3008 -6.25%
2011-09-30 0 1.600 1.590 1.600 1.580 1.660 781,000 1,266,320 1.6214 1.361 1.352 1.361 1.344 1.412 918,403 1.3788 -4.76%
2011-09-28 0 1.680 1.660 1.680 1.650 1.700 222,000 375,310 1.6906 1.429 1.412 1.429 1.403 1.446 261,057 1.4377 -1.18%
2011-09-27 0 1.700 1.660 1.700 1.650 1.700 1,004,000 1,695,600 1.6888 1.446 1.412 1.446 1.403 1.446 1,180,635 1.4362 3.66%
2011-09-26 0 1.640 1.620 1.650 1.600 1.740 812,000 1,349,950 1.6625 1.395 1.378 1.403 1.361 1.480 954,857 1.4138 -2.96%
2011-09-23 0 1.690 1.690 1.710 1.660 1.750 1,740,000 2,955,040 1.6983 1.437 1.437 1.454 1.412 1.488 2,046,121 1.4442 -5.59%
2011-09-22 0 1.790 1.770 1.790 1.750 1.900 981,000 1,760,470 1.7946 1.522 1.505 1.522 1.488 1.616 1,153,589 1.5261 -2.19%
2011-09-21 0 1.830 1.830 1.860 1.810 1.970 845,000 1,567,880 1.8555 1.556 1.556 1.582 1.539 1.675 993,662 1.5779 -4.19%
2011-09-20 0 1.910 1.870 1.920 1.810 1.950 1,330,060 2,472,340 1.8588 1.624 1.590 1.633 1.539 1.658 1,564,060 1.5807 0.00%
2011-09-19 0 1.910 1.900 1.920 1.910 2.000 438,000 846,250 1.9321 1.624 1.616 1.633 1.624 1.701 515,058 1.6430 -2.55%
2011-09-16 0 1.960 1.940 1.970 1.950 2.050 1,361,000 2,690,150 1.9766 1.667 1.650 1.675 1.658 1.743 1,600,443 1.6809 -1.01%
2011-09-15 0 1.980 2.000 2.010 1.940 2.050 1,184,001 2,356,492 1.9903 1.684 1.701 1.709 1.650 1.743 1,392,304 1.6925 0.51%
2011-09-14 0 1.970 1.880 2.040 1.820 2.040 1,311,265 2,490,110 1.8990 1.675 1.599 1.735 1.548 1.735 1,541,958 1.6149 0.00%
2011-09-12 0 2.040 2.040 2.060 2.020 2.120 243,000 499,410 2.0552 1.675 1.675 1.692 1.659 1.741 295,905 1.6877 -3.77%
2011-09-09 0 2.120 2.120 2.140 2.080 2.130 244,000 513,740 2.1055 1.741 1.741 1.757 1.708 1.749 297,123 1.7290 4.43%
2011-09-08 0 2.030 2.020 2.050 2.020 2.160 1,510,000 3,145,040 2.0828 1.667 1.659 1.683 1.659 1.774 1,838,751 1.7104 -5.14%
2011-09-07 0 2.140 2.100 2.150 2.140 2.190 352,000 757,830 2.1529 1.757 1.725 1.766 1.757 1.798 428,636 1.7680 -0.47%
2011-09-06 0 2.150 2.110 2.150 2.090 2.150 117,000 248,870 2.1271 1.766 1.733 1.766 1.716 1.766 142,473 1.7468 0.00%
2011-09-05 0 2.150 2.100 2.160 2.090 2.150 370,859 782,364 2.1096 1.766 1.725 1.774 1.716 1.766 451,601 1.7324 -0.92%
2011-09-02 0 2.170 2.160 2.170 2.150 2.190 156,675 339,765 2.1686 1.782 1.774 1.782 1.766 1.798 190,786 1.7809 -1.36%
2011-09-01 0 2.200 2.160 2.210 2.110 2.300 745,982 1,654,349 2.2177 1.807 1.774 1.815 1.733 1.889 908,394 1.8212 -1.35%
2011-08-31 0 2.230 2.210 2.230 2.090 2.230 2,247,000 4,844,290 2.1559 1.831 1.815 1.831 1.716 1.831 2,736,208 1.7704 2.29%
2011-08-30 0 2.180 2.140 2.180 2.130 2.200 1,714,534 3,697,652 2.1567 1.790 1.757 1.790 1.749 1.807 2,087,816 1.7711 1.87%
2011-08-29 0 2.140 2.140 2.150 2.110 2.170 358,086 768,104 2.1450 1.757 1.757 1.766 1.733 1.782 436,047 1.7615 -0.47%
2011-08-26 0 2.150 2.130 2.150 2.110 2.200 365,000 781,820 2.1420 1.766 1.749 1.766 1.733 1.807 444,466 1.7590 -3.59%
2011-08-25 0 2.230 2.200 2.230 2.060 2.250 1,096,000 2,355,460 2.1491 1.831 1.807 1.831 1.692 1.848 1,334,617 1.7649 5.69%
2011-08-24 0 2.110 2.080 2.110 2.070 2.170 408,000 862,510 2.1140 1.733 1.708 1.733 1.700 1.782 496,828 1.7360 -0.47%
2011-08-23 0 2.120 2.080 2.130 2.060 2.210 1,058,000 2,231,620 2.1093 1.741 1.708 1.749 1.692 1.815 1,288,344 1.7322 -2.75%
2011-08-22 0 2.180 2.090 2.190 2.070 2.200 495,000 1,051,000 2.1232 1.790 1.716 1.798 1.700 1.807 602,769 1.7436 0.93%
2011-08-19 0 2.160 2.160 2.190 2.160 2.200 337,000 737,970 2.1898 1.774 1.774 1.798 1.774 1.807 410,370 1.7983 -5.68%
2011-08-18 0 2.290 2.240 2.290 2.230 2.370 509,000 1,166,810 2.2924 1.881 1.840 1.881 1.831 1.946 619,817 1.8825 1.78%
2011-08-17 0 2.250 2.230 2.240 2.230 2.250 149,000 334,130 2.2425 1.848 1.831 1.840 1.831 1.848 181,440 1.8415 0.90%
2011-08-16 0 2.230 2.220 2.230 2.220 2.280 438,000 980,450 2.2385 1.831 1.823 1.831 1.823 1.872 533,360 1.8383 0.90%
2011-08-15 0 2.210 2.180 2.240 2.170 2.240 318,000 698,700 2.1972 1.815 1.790 1.840 1.782 1.840 387,234 1.8043 2.31%
2011-08-12 0 2.160 2.160 2.180 2.120 2.240 926,000 2,018,320 2.1796 1.774 1.774 1.790 1.741 1.840 1,127,605 1.7899 2.86%
2011-08-11 0 2.100 2.100 2.120 2.010 2.140 481,000 1,008,340 2.0963 1.725 1.725 1.741 1.651 1.757 585,721 1.7215 -2.78%
2011-08-10 0 2.160 2.150 2.180 2.130 2.260 1,139,000 2,469,870 2.1685 1.774 1.766 1.790 1.749 1.856 1,386,979 1.7808 4.35%
2011-08-09 0 2.070 2.070 2.090 2.000 2.180 1,621,000 3,427,480 2.1144 1.700 1.700 1.716 1.642 1.790 1,973,918 1.7364 -8.41%
2011-08-08 0 2.260 2.250 2.290 2.180 2.400 1,427,000 3,195,348 2.2392 1.856 1.848 1.881 1.790 1.971 1,737,681 1.8389 -5.83%
2011-08-05 0 2.400 2.400 2.410 2.350 2.470 1,551,000 3,741,411 2.4123 1.971 1.971 1.979 1.930 2.028 1,888,678 1.9810 -4.76%
2011-08-04 0 2.520 2.520 2.630 2.470 2.630 595,000 1,498,170 2.5179 2.069 2.069 2.160 2.028 2.160 724,541 2.0678 -1.18%
2011-08-03 0 2.550 2.540 2.570 2.500 2.560 335,000 843,357 2.5175 2.094 2.086 2.111 2.053 2.102 407,935 2.0674 1.19%
2011-08-02 0 2.520 2.500 2.520 2.490 2.600 669,000 1,708,070 2.5532 2.069 2.053 2.069 2.045 2.135 814,652 2.0967 -2.70%
2011-08-01 0 2.590 2.590 2.600 2.590 2.620 322,000 838,950 2.6054 2.127 2.127 2.135 2.127 2.152 392,105 2.1396 0.00%
2011-07-29 0 2.590 2.580 2.590 2.550 2.670 494,000 1,281,890 2.5949 2.127 2.119 2.127 2.094 2.193 601,552 2.1310 -2.26%
2011-07-28 0 2.650 2.630 2.650 2.610 2.700 169,380 449,316 2.6527 2.176 2.160 2.176 2.143 2.217 206,257 2.1784 -0.75%
2011-07-27 0 2.670 2.670 2.680 2.610 2.720 1,042,000 2,777,030 2.6651 2.193 2.193 2.201 2.143 2.234 1,268,860 2.1886 -2.55%
2011-07-26 0 2.740 2.740 2.750 2.710 2.760 422,000 1,153,930 2.7344 2.250 2.250 2.258 2.225 2.267 513,876 2.2455 -0.36%
2011-07-25 0 2.750 2.720 2.750 2.710 2.820 162,000 444,020 2.7409 2.258 2.234 2.258 2.225 2.316 197,270 2.2508 -0.36%
2011-07-22 0 2.760 2.750 2.760 2.730 2.820 261,000 725,340 2.7791 2.267 2.258 2.267 2.242 2.316 317,824 2.2822 -0.36%
2011-07-21 0 2.770 2.720 2.770 2.720 2.800 243,000 670,710 2.7601 2.275 2.234 2.275 2.234 2.299 295,905 2.2666 0.73%
2011-07-20 0 2.750 2.730 2.750 2.710 2.770 652,189 1,778,355 2.7267 2.258 2.242 2.258 2.225 2.275 794,181 2.2392 0.73%
2011-07-19 0 2.730 2.710 2.730 2.700 2.790 1,145,000 3,138,080 2.7407 2.242 2.225 2.242 2.217 2.291 1,394,285 2.2507 -2.50%
2011-07-18 0 2.800 2.780 2.810 2.780 2.820 1,358,000 3,796,240 2.7955 2.299 2.283 2.308 2.283 2.316 1,653,658 2.2957 -1.06%
2011-07-15 0 2.830 2.820 2.840 2.810 2.880 1,595,000 4,538,200 2.8453 2.324 2.316 2.332 2.308 2.365 1,942,257 2.3366 -0.35%
2011-07-14 0 2.840 2.830 2.840 2.790 2.870 3,141,000 8,886,920 2.8293 2.332 2.324 2.332 2.291 2.357 3,824,846 2.3235 1.79%
2011-07-13 0 2.790 2.790 2.800 2.770 2.810 711,000 1,983,180 2.7893 2.291 2.291 2.299 2.275 2.308 865,796 2.2906 1.09%
2011-07-12 0 2.760 2.750 2.760 2.730 2.810 1,396,000 3,865,600 2.7691 2.267 2.258 2.267 2.242 2.308 1,699,932 2.2740 -2.13%
2011-07-11 0 2.820 2.810 2.840 2.710 2.900 31,093,000 81,193,690 2.6113 2.316 2.308 2.332 2.225 2.382 37,862,447 2.1444 4.06%
2011-07-08 0 2.710 2.700 2.710 2.690 2.720 789,000 2,132,628 2.7030 2.225 2.217 2.225 2.209 2.234 960,778 2.2197 0.00%
2011-07-07 0 2.710 2.700 2.710 2.670 2.720 1,144,000 3,091,210 2.7021 2.225 2.217 2.225 2.193 2.234 1,393,067 2.2190 0.00%
2011-07-06 0 2.710 2.690 2.710 2.660 2.740 1,727,000 4,678,020 2.7088 2.225 2.209 2.225 2.184 2.250 2,102,996 2.2245 3.04%
2011-07-05 0 2.630 2.600 2.630 2.600 2.650 397,000 1,041,030 2.6222 2.160 2.135 2.160 2.135 2.176 483,433 2.1534 0.77%
2011-07-04 0 2.610 2.600 2.610 2.600 2.650 1,140,000 2,982,590 2.6163 2.143 2.135 2.143 2.135 2.176 1,388,196 2.1485 0.38%
2011-06-30 0 2.600 2.570 2.600 2.570 2.640 588,000 1,528,440 2.5994 2.135 2.111 2.135 2.111 2.168 716,017 2.1346 1.56%
2011-06-29 0 2.560 2.540 2.560 2.510 2.590 203,000 522,740 2.5751 2.102 2.086 2.102 2.061 2.127 247,196 2.1147 0.79%
2011-06-28 0 2.540 2.530 2.550 2.530 2.570 129,000 328,600 2.5473 2.086 2.078 2.094 2.078 2.111 157,085 2.0919 -0.39%
2011-06-27 0 2.550 2.550 2.560 2.550 2.570 255,000 651,850 2.5563 2.094 2.094 2.102 2.094 2.111 310,518 2.0992 0.00%
2011-06-24 0 2.550 2.520 2.550 2.460 2.560 341,000 861,230 2.5256 2.094 2.069 2.094 2.020 2.102 415,241 2.0740 3.24%
2011-06-23 0 2.470 2.430 2.470 2.400 2.520 871,000 2,111,880 2.4247 2.028 1.996 2.028 1.971 2.069 1,060,631 1.9912 -0.40%
2011-06-22 0 2.480 2.490 2.520 2.460 2.550 792,000 1,978,030 2.4975 2.037 2.045 2.069 2.020 2.094 964,431 2.0510 0.40%
2011-06-21 0 2.470 2.470 2.500 2.460 2.540 173,000 429,450 2.4824 2.028 2.028 2.053 2.020 2.086 210,665 2.0385 0.00%
2011-06-20 0 2.470 2.450 2.470 2.450 2.570 511,000 1,271,790 2.4888 2.028 2.012 2.028 2.012 2.111 622,253 2.0438 0.82%
2011-06-17 0 2.450 2.500 2.520 2.450 2.600 872,000 2,195,240 2.5175 2.012 2.053 2.069 2.012 2.135 1,061,848 2.0674 -2.39%
2011-06-16 0 2.510 2.500 2.510 2.500 2.600 825,000 2,088,690 2.5317 2.061 2.053 2.061 2.053 2.135 1,004,616 2.0791 -3.83%
2011-06-15 0 2.610 2.560 2.630 2.580 2.710 1,140,000 2,967,620 2.6032 2.143 2.102 2.160 2.119 2.225 1,388,196 2.1378 -2.61%
2011-06-14 0 2.680 2.630 2.680 2.630 2.690 623,000 1,653,400 2.6539 2.201 2.160 2.201 2.160 2.209 758,637 2.1794 1.52%
2011-06-13 0 2.640 2.610 2.640 2.600 2.650 242,000 632,030 2.6117 2.168 2.143 2.168 2.135 2.176 294,687 2.1447 -0.38%
2011-06-10 0 2.650 2.640 2.660 2.630 2.660 421,000 1,114,020 2.6461 2.176 2.168 2.184 2.160 2.184 512,658 2.1730 0.00%
2011-06-09 0 2.650 2.650 2.670 2.600 2.710 714,000 1,897,890 2.6581 2.176 2.176 2.193 2.135 2.225 869,449 2.1829 -2.21%
2011-06-08 0 2.710 2.710 2.720 2.700 2.760 445,000 1,205,920 2.7099 2.225 2.225 2.234 2.217 2.267 541,884 2.2254 0.37%
2011-06-07 0 2.700 2.670 2.700 2.630 2.710 464,000 1,240,574 2.6737 2.217 2.193 2.217 2.160 2.225 565,020 2.1956 -0.37%
2011-06-03 0 2.710 2.700 2.710 2.680 2.730 465,000 1,262,410 2.7149 2.225 2.217 2.225 2.201 2.242 566,238 2.2295 1.88%
2011-06-02 0 2.660 2.660 2.700 2.630 2.700 83,000 221,510 2.6688 2.184 2.184 2.217 2.160 2.217 101,070 2.1916 -1.48%
2011-06-01 0 2.700 2.670 2.710 2.610 2.740 666,949 1,782,737 2.6730 2.217 2.193 2.225 2.143 2.250 812,155 2.1951 -1.82%
2011-05-31 0 2.750 2.680 2.780 2.610 2.780 1,105,000 2,956,080 2.6752 2.258 2.201 2.283 2.143 2.283 1,345,576 2.1969 4.56%
2011-05-30 0 2.630 2.630 2.670 2.620 2.700 578,000 1,533,700 2.6535 2.160 2.160 2.193 2.152 2.217 703,840 2.1790 0.38%
2011-05-27 0 2.620 2.620 2.640 2.620 2.740 675,998 1,792,564 2.6517 2.152 2.152 2.168 2.152 2.250 823,174 2.1776 -2.96%
2011-05-26 0 2.700 2.670 2.700 2.630 2.780 565,000 1,513,750 2.6792 2.217 2.193 2.217 2.160 2.283 688,010 2.2002 0.75%
2011-05-25 0 2.680 2.660 2.680 2.610 2.690 585,606 1,542,022 2.6332 2.201 2.184 2.201 2.143 2.209 713,102 2.1624 0.75%
2011-05-24 0 2.660 2.630 2.660 2.600 2.720 597,000 1,574,160 2.6368 2.184 2.160 2.184 2.135 2.234 726,977 2.1654 -1.12%
2011-05-23 0 2.690 2.670 2.700 2.670 2.750 290,000 780,780 2.6923 2.209 2.193 2.217 2.193 2.258 353,138 2.2110 -2.89%
2011-05-20 0 2.770 2.720 2.780 2.690 2.780 272,000 737,330 2.7108 2.275 2.234 2.283 2.209 2.283 331,219 2.2261 -0.72%
2011-05-19 0 2.790 2.720 2.790 2.700 2.790 394,000 1,077,460 2.7347 2.291 2.234 2.291 2.217 2.291 479,780 2.2457 0.00%
2011-05-18 0 2.790 2.780 2.790 2.720 2.800 239,000 663,180 2.7748 2.291 2.283 2.291 2.234 2.299 291,034 2.2787 1.45%
2011-05-17 0 2.750 2.710 2.750 2.660 2.760 627,268 1,697,979 2.7069 2.258 2.225 2.258 2.184 2.267 763,834 2.2230 0.36%
2011-05-16 0 2.740 2.740 2.750 2.740 2.810 570,000 1,575,740 2.7645 2.250 2.250 2.258 2.250 2.308 694,098 2.2702 -2.49%
2011-05-13 0 2.810 2.810 2.850 2.800 2.890 1,544,500 4,385,863 2.8397 2.308 2.308 2.340 2.299 2.373 1,880,763 2.3320 0.36%
2011-05-12 0 2.800 2.790 2.800 2.790 2.850 910,000 2,559,958 2.8131 2.299 2.291 2.299 2.291 2.340 1,108,122 2.3102 -1.41%
2011-05-11 0 2.840 2.840 2.850 2.750 2.850 2,427,000 6,835,156 2.8163 2.332 2.332 2.340 2.258 2.340 2,955,397 2.3128 2.90%
2011-05-09 0 2.760 2.750 2.760 2.730 2.820 528,496 1,470,770 2.7829 2.267 2.258 2.267 2.242 2.316 643,558 2.2854 -0.72%
2011-05-06 0 2.780 2.750 2.780 2.700 2.790 431,000 1,182,850 2.7444 2.283 2.258 2.283 2.217 2.291 524,836 2.2538 1.09%
2011-05-05 0 2.750 2.720 2.780 2.720 2.810 447,000 1,242,020 2.7786 2.258 2.234 2.283 2.234 2.308 544,319 2.2818 0.00%
2011-05-04 0 2.750 2.710 2.750 2.680 2.830 843,000 2,294,120 2.7214 2.258 2.225 2.258 2.201 2.324 1,026,535 2.2348 -2.83%
2011-05-03 0 2.830 2.810 2.830 2.800 2.900 808,500 2,300,805 2.8458 2.324 2.308 2.324 2.299 2.382 984,523 2.3370 1.07%
2011-04-29 0 2.800 2.770 2.800 2.730 2.840 676,000 1,884,140 2.7872 2.299 2.275 2.299 2.242 2.332 823,176 2.2889 -0.71%
2011-04-28 0 2.890 2.870 2.880 2.860 2.950 908,000 2,632,555 2.8993 2.316 2.300 2.308 2.292 2.364 1,133,132 2.3233 -0.34%
2011-04-27 0 2.900 2.880 2.900 2.880 2.990 1,619,800 4,741,588 2.9273 2.324 2.308 2.324 2.308 2.396 2,021,418 2.3457 -2.03%
2011-04-26 0 2.960 2.930 2.970 2.800 2.960 3,954,000 11,389,810 2.8806 2.372 2.348 2.380 2.244 2.372 4,934,367 2.3083 -3.58%
2011-04-21 0 3.070 3.050 3.070 3.010 3.160 5,105,000 15,718,420 3.0790 2.460 2.444 2.460 2.412 2.532 6,370,750 2.4673 1.99%
2011-04-20 0 3.010 3.010 3.020 2.990 3.040 2,280,000 6,866,460 3.0116 2.412 2.412 2.420 2.396 2.436 2,845,310 2.4133 0.33%
2011-04-19 0 3.000 2.980 3.000 2.930 3.050 3,215,000 9,644,990 3.0000 2.404 2.388 2.404 2.348 2.444 4,012,137 2.4040 0.33%
2011-04-18 0 2.990 2.980 2.990 2.880 3.010 4,069,000 12,061,010 2.9641 2.396 2.388 2.396 2.308 2.412 5,077,880 2.3752 3.82%
2011-04-15 0 2.880 2.850 2.880 2.800 2.900 1,597,000 4,574,130 2.8642 2.308 2.284 2.308 2.244 2.324 1,992,965 2.2951 2.86%
2011-04-14 0 2.800 2.790 2.800 2.770 2.830 410,000 1,146,110 2.7954 2.244 2.236 2.244 2.220 2.268 511,657 2.2400 0.00%
2011-04-13 0 2.800 2.790 2.800 2.770 2.850 313,000 875,670 2.7977 2.244 2.236 2.244 2.220 2.284 390,606 2.2418 -0.71%
2011-04-12 0 2.820 2.810 2.820 2.800 2.830 553,000 1,551,062 2.8048 2.260 2.252 2.260 2.244 2.268 690,113 2.2475 0.71%
2011-04-11 0 2.800 2.790 2.810 2.650 2.860 1,081,000 3,031,681 2.8045 2.244 2.236 2.252 2.123 2.292 1,349,026 2.2473 -0.36%
2011-04-08 0 2.810 2.810 2.820 2.800 2.900 1,003,000 2,845,700 2.8372 2.252 2.252 2.260 2.244 2.324 1,251,687 2.2735 0.36%
2011-04-07 0 2.800 2.780 2.800 2.650 2.890 3,438,000 9,634,330 2.8023 2.244 2.228 2.244 2.123 2.316 4,290,428 2.2455 6.87%
2011-04-06 0 2.620 2.610 2.620 2.500 2.650 792,000 2,046,630 2.5841 2.099 2.091 2.099 2.003 2.123 988,371 2.0707 2.75%
2011-04-04 0 2.550 2.550 2.570 2.430 2.570 804,000 1,984,170 2.4679 2.043 2.043 2.059 1.947 2.059 1,003,346 1.9776 5.37%
2011-04-01 0 2.420 2.450 2.460 2.390 2.600 3,276,000 8,070,594 2.4636 1.939 1.963 1.971 1.915 2.083 4,088,262 1.9741 -3.97%
2011-03-31 0 2.520 2.500 2.520 2.450 2.590 3,843,000 9,652,000 2.5116 2.019 2.003 2.019 1.963 2.075 4,795,845 2.0126 -1.56%
2011-03-30 0 2.560 2.560 2.590 2.540 2.750 1,911,000 4,952,580 2.5916 2.051 2.051 2.075 2.035 2.204 2,384,819 2.0767 -4.48%
2011-03-29 0 2.680 2.660 2.680 2.650 2.710 1,206,000 3,225,756 2.6748 2.148 2.132 2.148 2.123 2.172 1,505,019 2.1433 -2.19%
2011-03-28 0 2.740 2.720 2.740 2.680 2.840 483,000 1,314,520 2.7216 2.196 2.180 2.196 2.148 2.276 602,757 2.1808 -1.08%
2011-03-25 0 2.770 2.750 2.770 2.700 2.860 610,000 1,688,090 2.7674 2.220 2.204 2.220 2.164 2.292 761,245 2.2175 -2.12%
2011-03-24 0 2.830 2.820 2.830 2.820 2.920 805,000 2,292,180 2.8474 2.268 2.260 2.268 2.260 2.340 1,004,594 2.2817 0.71%
2011-03-23 0 2.810 2.800 2.840 2.800 2.870 672,000 1,906,180 2.8366 2.252 2.244 2.276 2.244 2.300 838,618 2.2730 -1.06%
2011-03-22 0 2.840 2.830 2.850 2.750 2.930 912,000 2,562,900 2.8102 2.276 2.268 2.284 2.204 2.348 1,138,124 2.2519 4.03%
2011-03-21 0 2.730 2.730 2.740 2.660 2.770 933,000 2,541,810 2.7243 2.188 2.188 2.196 2.132 2.220 1,164,331 2.1831 3.41%
2011-03-18 0 2.640 2.640 2.650 2.590 2.780 1,737,000 4,624,538 2.6624 2.115 2.115 2.123 2.075 2.228 2,167,677 2.1334 0.76%
2011-03-17 0 2.620 2.600 2.640 2.520 2.640 1,169,000 3,021,830 2.5850 2.099 2.083 2.115 2.019 2.115 1,458,845 2.0714 -1.13%
2011-03-16 0 2.650 2.650 2.670 2.500 2.680 1,902,000 4,971,360 2.6138 2.123 2.123 2.140 2.003 2.148 2,373,588 2.0944 -1.49%
2011-03-15 0 2.690 2.680 2.690 2.640 2.820 1,003,000 2,713,180 2.7051 2.156 2.148 2.156 2.115 2.260 1,251,687 2.1676 -5.94%
2011-03-14 0 2.860 2.840 2.870 2.830 2.890 281,000 805,610 2.8669 2.292 2.276 2.300 2.268 2.316 350,672 2.2973 0.70%
2011-03-11 0 2.840 2.840 2.850 2.830 2.950 1,052,000 3,029,360 2.8796 2.276 2.276 2.284 2.268 2.364 1,312,836 2.3075 -3.40%
2011-03-10 0 2.940 2.920 2.990 2.880 2.990 2,344,000 6,808,720 2.9047 2.356 2.340 2.396 2.308 2.396 2,925,179 2.3276 -1.67%
2011-03-09 0 2.990 2.960 3.000 2.910 3.010 648,000 1,911,760 2.9502 2.396 2.372 2.404 2.332 2.412 808,667 2.3641 1.70%
2011-03-08 0 2.940 2.940 2.960 2.920 3.050 1,400,041 4,151,653 2.9654 2.356 2.356 2.372 2.340 2.444 1,747,172 2.3762 -2.00%
2011-03-07 0 3.000 2.960 3.000 2.900 3.040 504,000 1,501,880 2.9799 2.404 2.372 2.404 2.324 2.436 628,963 2.3879 1.35%
2011-03-04 0 2.960 2.960 3.000 2.900 3.040 940,000 2,807,880 2.9871 2.372 2.372 2.404 2.324 2.436 1,173,067 2.3936 -1.00%
2011-03-03 0 2.990 2.930 2.990 2.880 3.000 460,000 1,355,920 2.9477 2.396 2.348 2.396 2.308 2.404 574,054 2.3620 3.46%
2011-03-02 0 2.890 2.880 2.890 2.850 2.940 2,460,000 7,045,360 2.8640 2.316 2.308 2.316 2.284 2.356 3,069,940 2.2950 -1.37%
2011-03-01 0 2.930 2.920 3.000 2.900 3.070 708,000 2,089,960 2.9519 2.348 2.340 2.404 2.324 2.460 883,544 2.3654 -4.56%
2011-02-28 0 3.070 2.880 3.100 2.830 3.090 512,000 1,508,560 2.9464 2.460 2.308 2.484 2.268 2.476 638,947 2.3610 3.19%
2011-02-25 0 5.950 5.900 5.950 5.540 5.950 1,454,000 8,281,440 5.6956 2.384 2.364 2.384 2.220 2.384 3,629,019 2.2820 7.21%
2011-02-24 0 5.550 5.550 5.600 5.500 5.890 1,284,000 7,223,780 5.6260 2.224 2.224 2.244 2.204 2.360 3,204,718 2.2541 -2.80%
2011-02-23 0 5.710 5.710 5.770 5.700 5.910 488,000 2,818,620 5.7759 2.288 2.288 2.312 2.284 2.368 1,217,992 2.3142 -2.06%
2011-02-22 0 5.830 5.830 5.860 5.810 6.010 1,272,000 7,480,340 5.8808 2.336 2.336 2.348 2.328 2.408 3,174,767 2.3562 -3.16%
2011-02-21 0 6.020 6.020 6.100 6.000 6.190 922,000 5,594,560 6.0679 2.412 2.412 2.444 2.404 2.480 2,301,207 2.4311 0.17%
2011-02-18 0 6.010 6.010 6.020 5.990 6.050 534,000 3,209,740 6.0107 2.408 2.408 2.412 2.400 2.424 1,332,803 2.4083 1.01%
2011-02-17 0 5.950 5.930 5.950 5.920 6.020 1,309,000 7,788,090 5.9496 2.384 2.376 2.384 2.372 2.412 3,267,115 2.3838 -1.00%
2011-02-16 0 6.010 6.010 6.090 5.910 6.090 674,000 4,062,380 6.0273 2.408 2.408 2.440 2.368 2.440 1,682,227 2.4149 1.52%
2011-02-15 0 5.920 5.920 5.950 5.880 6.130 452,000 2,703,812 5.9819 2.372 2.372 2.384 2.356 2.456 1,128,141 2.3967 -3.43%
2011-02-14 0 6.130 6.090 6.130 5.800 6.170 674,000 4,064,280 6.0301 2.456 2.440 2.456 2.324 2.472 1,682,227 2.4160 6.61%
2011-02-11 0 5.750 5.750 5.760 5.600 5.830 1,050,000 5,962,960 5.6790 2.304 2.304 2.308 2.244 2.336 2,620,681 2.2753 -0.86%
2011-02-10 0 5.800 5.830 5.840 5.750 6.010 2,050,000 12,085,140 5.8952 2.324 2.336 2.340 2.304 2.408 5,116,567 2.3620 -4.29%
2011-02-09 0 6.060 6.050 6.060 6.050 6.180 812,000 4,951,840 6.0983 2.428 2.424 2.428 2.424 2.476 2,026,660 2.4434 -0.33%
2011-02-08 0 6.080 6.080 6.100 6.000 6.240 2,026,000 12,311,740 6.0769 2.436 2.436 2.444 2.404 2.500 5,056,665 2.4348 -0.98%
2011-02-07 0 6.140 6.140 6.150 6.100 6.350 1,030,000 6,345,300 6.1605 2.460 2.460 2.464 2.444 2.544 2,570,763 2.4683 -3.15%
2011-02-02 0 6.340 6.330 6.340 6.280 6.370 976,000 6,170,840 6.3226 2.540 2.536 2.540 2.516 2.552 2,435,985 2.5332 0.63%
2011-02-01 0 6.300 6.300 6.330 6.280 6.490 766,000 4,863,780 6.3496 2.524 2.524 2.536 2.516 2.600 1,911,849 2.5440 -1.41%
2011-01-31 0 6.390 6.370 6.390 6.040 6.520 2,004,000 12,597,260 6.2861 2.560 2.552 2.560 2.420 2.612 5,001,756 2.5186 3.57%
2011-01-28 0 6.170 6.170 6.190 6.060 6.550 3,000,000 18,614,560 6.2049 2.472 2.472 2.480 2.428 2.624 7,487,659 2.4860 -4.19%
2011-01-27 0 6.440 6.420 6.500 6.420 6.700 1,752,000 11,517,880 6.5741 2.580 2.572 2.604 2.572 2.684 4,372,793 2.6340 -2.42%
2011-01-26 0 6.600 6.600 6.630 6.260 6.660 4,610,000 29,820,960 6.4688 2.644 2.644 2.656 2.508 2.668 11,506,035 2.5918 1.54%
2011-01-25 0 6.500 6.480 6.510 6.150 6.620 4,556,000 29,365,420 6.4454 2.604 2.596 2.608 2.464 2.652 11,371,258 2.5824 7.44%
2011-01-24 0 6.050 6.050 6.080 6.010 6.150 634,000 3,848,600 6.0703 2.424 2.424 2.436 2.408 2.464 1,582,392 2.4321 -2.10%
2011-01-21 0 6.180 6.100 6.180 6.100 6.200 416,000 2,558,440 6.1501 2.476 2.444 2.476 2.444 2.484 1,038,289 2.4641 -0.32%
2011-01-20 0 6.200 6.140 6.200 5.990 6.200 2,160,000 13,000,600 6.0188 2.484 2.460 2.484 2.400 2.484 5,391,114 2.4115 1.64%
2011-01-19 0 6.100 6.080 6.090 6.090 6.310 1,630,000 10,044,080 6.1620 2.444 2.436 2.440 2.440 2.528 4,068,295 2.4689 -3.17%
2011-01-18 0 6.300 6.280 6.310 6.230 6.450 956,000 6,057,160 6.3359 2.524 2.516 2.528 2.496 2.584 2,386,067 2.5386 -0.32%
2011-01-17 0 6.320 6.310 6.390 6.230 6.480 1,084,000 6,877,360 6.3444 2.532 2.528 2.560 2.496 2.596 2,705,541 2.5420 -1.86%
2011-01-14 0 6.440 6.410 6.440 6.110 6.460 2,996,000 18,876,180 6.3005 2.580 2.568 2.580 2.448 2.588 7,477,675 2.5243 5.75%
2011-01-13 0 6.090 6.060 6.140 5.990 6.460 5,636,000 35,183,800 6.2427 2.440 2.428 2.460 2.400 2.588 14,066,815 2.5012 -1.62%
2011-01-12 0 6.190 6.180 6.190 5.800 6.200 8,110,000 48,559,520 5.9876 2.480 2.476 2.480 2.324 2.484 20,241,637 2.3990 8.98%
2011-01-11 0 5.680 5.650 5.680 5.180 5.690 8,106,000 45,105,800 5.5645 2.276 2.264 2.276 2.075 2.280 20,231,654 2.2295 10.94%
2011-01-10 0 5.120 5.110 5.190 5.080 5.330 1,609,700 8,347,512 5.1858 2.051 2.047 2.079 2.035 2.136 4,017,628 2.0777 -3.94%
2011-01-07 0 5.330 5.300 5.340 5.200 5.390 1,524,000 8,047,840 5.2807 2.136 2.123 2.140 2.083 2.160 3,803,731 2.1158 1.72%
2011-01-06 0 5.240 5.240 5.280 5.200 5.500 2,186,000 11,608,740 5.3105 2.099 2.099 2.115 2.083 2.204 5,456,007 2.1277 -4.38%
2011-01-05 0 5.480 5.420 5.500 5.350 5.540 2,592,000 14,022,400 5.4099 2.196 2.172 2.204 2.144 2.220 6,469,337 2.1675 0.00%
2011-01-04 0 5.480 5.440 5.480 5.120 5.550 3,760,000 20,274,620 5.3922 2.196 2.180 2.196 2.051 2.224 9,384,532 2.1604 6.41%
2011-01-03 0 5.150 5.140 5.170 4.980 5.180 1,918,000 9,745,740 5.0812 2.063 2.059 2.071 1.995 2.075 4,787,110 2.0358 1.58%
2010-12-31 0 5.070 5.060 5.070 5.050 5.220 1,430,000 7,324,820 5.1223 2.031 2.027 2.031 2.023 2.091 3,569,117 2.0523 -1.55%
2010-12-30 0 5.150 5.130 5.170 4.880 5.200 3,800,000 19,310,160 5.0816 2.063 2.055 2.071 1.955 2.083 9,484,368 2.0360 4.89%
2010-12-29 0 4.910 4.900 4.920 4.880 5.050 948,000 4,689,460 4.9467 1.967 1.963 1.971 1.955 2.023 2,366,100 1.9819 -0.20%
2010-12-28 0 4.920 4.910 4.920 4.810 5.010 1,514,000 7,469,160 4.9334 1.971 1.967 1.971 1.927 2.007 3,778,772 1.9766 -0.61%
2010-12-24 0 4.950 4.950 5.000 4.790 5.100 4,048,000 20,078,600 4.9601 1.983 1.983 2.003 1.919 2.043 10,103,347 1.9873 0.61%
2010-12-23 0 4.920 4.880 4.920 4.200 4.980 28,430,000 116,196,640 4.0871 1.971 1.955 1.971 1.683 1.995 70,958,045 1.6375 11.31%
2010-12-22 0 4.420 4.410 4.430 3.990 4.440 8,706,177 37,535,121 4.3113 1.771 1.767 1.775 1.599 1.779 21,729,627 1.7274 10.50%
2010-12-21 0 4.000 3.950 4.000 3.950 4.030 1,572,000 6,253,620 3.9781 1.603 1.583 1.603 1.583 1.615 3,923,533 1.5939 0.00%
2010-12-20 0 4.000 3.980 4.000 3.940 4.000 1,054,000 4,192,380 3.9776 1.603 1.595 1.603 1.579 1.603 2,630,664 1.5937 1.52%
2010-12-17 0 3.940 3.940 4.000 3.900 4.000 2,656,000 10,581,840 3.9841 1.579 1.579 1.603 1.563 1.603 6,629,074 1.5963 2.34%
2010-12-16 0 3.850 3.820 3.850 3.800 3.950 520,000 2,010,640 3.8666 1.543 1.531 1.543 1.523 1.583 1,297,861 1.5492 -2.28%
2010-12-15 0 3.940 3.900 3.940 3.860 3.960 1,006,000 3,958,720 3.9351 1.579 1.563 1.579 1.547 1.587 2,510,862 1.5766 0.77%
2010-12-14 0 3.910 3.910 3.950 3.900 4.000 706,000 2,781,620 3.9400 1.567 1.567 1.583 1.563 1.603 1,762,096 1.5786 -2.25%
2010-12-13 0 4.000 3.960 4.000 3.950 4.060 2,868,000 11,469,140 3.9990 1.603 1.587 1.603 1.583 1.627 7,158,202 1.6022 0.50%
2010-12-10 0 3.980 3.980 3.990 3.870 3.990 1,218,000 4,808,980 3.9483 1.595 1.595 1.599 1.551 1.599 3,039,989 1.5819 3.11%
2010-12-09 0 3.860 3.850 3.870 3.820 3.940 867,000 3,344,260 3.8573 1.547 1.543 1.551 1.531 1.579 2,163,933 1.5455 -2.03%
2010-12-08 0 3.940 3.920 3.940 3.860 3.960 980,000 3,845,360 3.9238 1.579 1.571 1.579 1.547 1.587 2,445,968 1.5721 0.77%
2010-12-07 0 3.910 3.910 3.930 3.850 4.010 1,290,000 5,062,240 3.9242 1.567 1.567 1.575 1.543 1.607 3,219,693 1.5723 -1.76%
2010-12-06 0 3.980 3.960 3.980 3.930 4.060 4,436,000 17,686,000 3.9869 1.595 1.587 1.595 1.575 1.627 11,071,751 1.5974 1.27%
2010-12-03 0 3.930 3.890 3.930 3.700 3.950 5,130,000 19,933,480 3.8857 1.575 1.559 1.575 1.482 1.583 12,803,896 1.5568 7.08%
2010-12-02 0 3.670 3.650 3.680 3.600 3.670 886,000 3,147,060 3.5520 1.470 1.462 1.474 1.442 1.470 2,211,355 1.4231 1.10%
2010-12-01 0 3.630 3.550 3.630 3.450 3.630 344,743 1,230,190 3.5684 1.454 1.422 1.454 1.382 1.454 860,439 1.4297 5.83%
2010-11-30 0 3.430 3.420 3.430 3.400 3.560 652,000 2,274,240 3.4881 1.374 1.370 1.374 1.362 1.426 1,627,318 1.3975 -0.58%
2010-11-29 0 3.450 3.410 3.450 3.380 3.480 572,000 1,959,560 3.4258 1.382 1.366 1.382 1.354 1.394 1,427,647 1.3726 -1.43%
2010-11-26 0 3.500 3.460 3.500 3.450 3.500 162,000 560,020 3.4569 1.402 1.386 1.402 1.382 1.402 404,334 1.3850 -0.57%
2010-11-25 0 3.520 3.490 3.530 3.450 3.540 664,000 2,319,980 3.4939 1.410 1.398 1.414 1.382 1.418 1,657,268 1.3999 0.28%
2010-11-24 0 3.510 3.500 3.510 3.490 3.550 386,000 1,357,260 3.5162 1.406 1.402 1.406 1.398 1.422 963,412 1.4088 1.15%
2010-11-23 0 3.470 3.490 3.500 3.470 3.550 168,000 586,220 3.4894 1.390 1.398 1.402 1.390 1.422 419,309 1.3981 -2.25%
2010-11-22 0 3.550 3.500 3.550 3.410 3.550 256,000 891,380 3.4820 1.422 1.402 1.422 1.366 1.422 638,947 1.3951 2.31%
2010-11-19 0 3.470 3.460 3.500 3.400 3.550 428,000 1,504,080 3.5142 1.390 1.386 1.402 1.362 1.422 1,068,239 1.4080 -2.25%
2010-11-18 0 3.550 3.540 3.550 3.520 3.620 204,000 722,680 3.5425 1.422 1.418 1.422 1.410 1.450 509,161 1.4194 0.28%
2010-11-17 0 3.540 3.500 3.550 3.500 3.570 486,000 1,704,400 3.5070 1.418 1.402 1.422 1.402 1.430 1,213,001 1.4051 -1.67%
2010-11-16 0 3.600 3.550 3.610 3.520 3.650 290,000 1,044,060 3.6002 1.442 1.422 1.446 1.410 1.462 723,807 1.4425 -0.28%
2010-11-15 0 3.610 3.600 3.610 3.600 3.640 188,000 680,700 3.6207 1.446 1.442 1.446 1.442 1.458 469,227 1.4507 -1.63%
2010-11-12 0 3.670 3.650 3.670 3.650 3.700 586,000 2,144,540 3.6596 1.470 1.462 1.470 1.462 1.482 1,462,589 1.4663 -1.87%
2010-11-11 0 3.740 3.700 3.740 3.650 3.740 158,000 584,540 3.6996 1.498 1.482 1.498 1.462 1.498 394,350 1.4823 1.36%
2010-11-10 0 3.690 3.670 3.690 3.660 3.720 273,000 1,005,240 3.6822 1.478 1.470 1.478 1.466 1.490 681,377 1.4753 -0.54%
2010-11-09 0 3.710 3.690 3.710 3.680 3.740 716,000 2,652,100 3.7041 1.486 1.478 1.486 1.474 1.498 1,787,055 1.4841 -1.33%
2010-11-08 0 3.760 3.750 3.760 3.700 3.820 1,114,000 4,190,760 3.7619 1.506 1.502 1.506 1.482 1.531 2,780,417 1.5072 -0.53%
2010-11-05 0 3.780 3.750 3.780 3.700 3.780 820,000 3,048,040 3.7171 1.514 1.502 1.514 1.482 1.514 2,046,627 1.4893 2.16%
2010-11-04 0 3.700 3.700 3.710 3.700 3.750 362,000 1,344,700 3.7146 1.482 1.482 1.486 1.482 1.502 903,511 1.4883 0.00%
2010-11-03 0 3.700 3.700 3.730 3.650 3.750 798,000 2,957,460 3.7061 1.482 1.482 1.494 1.462 1.502 1,991,717 1.4849 0.00%
2010-11-02 0 3.700 3.690 3.700 3.650 3.730 440,000 1,620,300 3.6825 1.482 1.478 1.482 1.462 1.494 1,098,190 1.4754 0.00%
2010-11-01 0 3.700 3.680 3.730 3.690 3.760 1,176,554 4,380,053 3.7228 1.482 1.474 1.494 1.478 1.506 2,936,545 1.4916 -0.27%
2010-10-29 0 3.710 3.690 3.710 3.620 3.740 448,000 1,653,680 3.6913 1.486 1.478 1.486 1.450 1.498 1,118,157 1.4789 -0.54%
2010-10-28 0 3.730 3.700 3.730 3.700 3.770 1,278,000 4,781,200 3.7412 1.494 1.482 1.494 1.482 1.510 3,189,743 1.4989 0.27%
2010-10-27 0 3.720 3.720 3.730 3.650 3.790 726,000 2,684,220 3.6973 1.490 1.490 1.494 1.462 1.518 1,812,013 1.4813 -2.36%
2010-10-26 0 3.810 3.790 3.810 3.730 3.940 2,336,000 8,974,680 3.8419 1.527 1.518 1.527 1.494 1.579 5,830,390 1.5393 -1.80%
2010-10-25 0 3.880 3.880 3.890 3.870 3.920 1,362,000 5,307,020 3.8965 1.555 1.555 1.559 1.551 1.571 3,399,397 1.5612 0.78%
2010-10-22 0 3.850 3.810 3.850 3.760 3.850 642,000 2,450,740 3.8174 1.543 1.527 1.543 1.506 1.543 1,602,359 1.5295 2.39%
2010-10-21 0 3.760 3.760 3.780 3.750 3.790 524,000 1,968,860 3.7574 1.506 1.506 1.514 1.502 1.518 1,307,844 1.5054 0.53%
2010-10-20 0 3.740 3.740 3.780 3.740 3.800 514,000 1,935,560 3.7657 1.498 1.498 1.514 1.498 1.523 1,282,886 1.5088 -2.09%
2010-10-19 0 3.820 3.810 3.820 3.760 3.830 368,000 1,398,340 3.7998 1.531 1.527 1.531 1.506 1.535 918,486 1.5224 0.26%
2010-10-18 0 3.810 3.800 3.810 3.770 3.850 190,000 721,580 3.7978 1.527 1.523 1.527 1.510 1.543 474,218 1.5216 0.79%
2010-10-15 0 3.780 3.780 3.800 3.770 3.850 362,000 1,374,760 3.7977 1.514 1.514 1.523 1.510 1.543 903,511 1.5216 -1.31%
2010-10-14 0 3.830 3.820 3.830 3.680 3.840 1,098,000 4,116,580 3.7492 1.535 1.531 1.535 1.474 1.539 2,740,483 1.5021 4.93%
2010-10-13 0 3.650 3.640 3.650 3.620 3.680 424,000 1,544,900 3.6436 1.462 1.458 1.462 1.450 1.474 1,058,256 1.4599 1.11%
2010-10-12 0 3.610 3.610 3.640 3.600 3.690 184,000 667,200 3.6261 1.446 1.446 1.458 1.442 1.478 459,243 1.4528 -0.55%
2010-10-11 0 3.630 3.620 3.670 3.620 3.700 584,000 2,126,100 3.6406 1.454 1.450 1.470 1.450 1.482 1,457,598 1.4586 -0.55%
2010-10-08 0 3.650 3.640 3.650 3.610 3.650 352,000 1,279,040 3.6336 1.462 1.458 1.462 1.446 1.462 878,552 1.4559 0.00%
2010-10-07 0 3.650 3.650 3.680 3.640 3.700 322,000 1,180,060 3.6648 1.462 1.462 1.474 1.458 1.482 803,675 1.4683 0.27%
2010-10-06 0 3.640 3.630 3.640 3.600 3.650 733,310 2,664,958 3.6341 1.458 1.454 1.458 1.442 1.462 1,830,258 1.4561 0.83%
2010-10-05 0 3.610 3.600 3.610 3.570 3.630 332,000 1,197,020 3.6055 1.446 1.442 1.446 1.430 1.454 828,634 1.4446 -0.55%
2010-10-04 0 3.630 3.610 3.630 3.570 3.640 815,310 2,944,876 3.6120 1.454 1.446 1.454 1.430 1.458 2,034,921 1.4472 0.00%
2010-09-30 0 3.630 3.600 3.640 3.510 3.660 740,000 2,660,680 3.5955 1.454 1.442 1.458 1.406 1.466 1,846,956 1.4406 0.00%
2010-09-29 0 3.630 3.600 3.630 3.490 3.650 986,000 3,539,660 3.5899 1.454 1.442 1.454 1.398 1.462 2,460,944 1.4383 2.25%
2010-09-28 0 3.550 3.520 3.550 3.510 3.600 908,000 3,219,340 3.5455 1.422 1.410 1.422 1.406 1.442 2,266,265 1.4205 -1.39%
2010-09-27 0 3.600 3.540 3.600 3.450 3.600 1,836,000 6,463,960 3.5207 1.442 1.418 1.442 1.382 1.442 4,582,447 1.4106 0.28%
2010-09-24 0 3.590 3.520 3.590 3.520 3.670 2,332,000 8,329,280 3.5717 1.438 1.410 1.438 1.410 1.470 5,820,407 1.4310 -2.18%
2010-09-22 0 3.670 3.670 3.720 3.670 3.750 560,000 2,075,640 3.7065 1.470 1.470 1.490 1.470 1.502 1,397,696 1.4850 -2.13%
2010-09-21 0 3.750 3.710 3.760 3.700 3.760 440,000 1,641,100 3.7298 1.502 1.486 1.506 1.482 1.506 1,098,190 1.4944 -0.53%
2010-09-20 0 3.770 3.730 3.770 3.700 3.770 420,000 1,572,980 3.7452 1.510 1.494 1.510 1.482 1.510 1,048,272 1.5005 0.00%
2010-09-17 0 3.770 3.770 3.790 3.760 3.820 372,000 1,405,220 3.7775 1.510 1.510 1.518 1.506 1.531 928,470 1.5135 -0.79%
2010-09-16 0 3.800 3.800 3.830 3.800 3.860 174,000 665,820 3.8266 1.523 1.523 1.535 1.523 1.547 434,284 1.5331 -1.81%
2010-09-15 0 3.870 3.860 3.870 3.770 3.870 798,000 3,043,220 3.8136 1.551 1.547 1.551 1.510 1.551 1,991,717 1.5279 0.26%
2010-09-14 0 3.860 3.840 3.870 3.810 3.870 481,000 1,852,070 3.8505 1.547 1.539 1.551 1.527 1.551 1,200,521 1.5427 -0.52%
2010-09-13 0 3.880 3.860 3.880 3.830 3.920 468,000 1,811,920 3.8716 1.555 1.547 1.555 1.535 1.571 1,168,075 1.5512 0.78%
2010-09-10 0 3.950 3.930 3.950 3.930 3.990 366,000 1,448,460 3.9575 1.543 1.535 1.543 1.535 1.558 937,221 1.5455 -0.75%
2010-09-09 0 3.980 3.970 3.980 3.940 3.980 668,000 2,644,160 3.9583 1.554 1.550 1.554 1.539 1.554 1,710,557 1.5458 1.27%
2010-09-08 0 3.930 3.920 3.940 3.920 3.980 502,000 1,973,260 3.9308 1.535 1.531 1.539 1.531 1.554 1,285,479 1.5350 -0.51%
2010-09-07 0 3.950 3.940 3.960 3.940 3.990 622,000 2,466,840 3.9660 1.543 1.539 1.546 1.539 1.558 1,592,764 1.5488 -0.50%
2010-09-06 0 3.970 3.970 3.980 3.940 3.990 704,000 2,788,648 3.9611 1.550 1.550 1.554 1.539 1.558 1,802,743 1.5469 -0.25%
2010-09-03 0 3.980 3.970 3.980 3.930 3.980 2,197,000 8,691,490 3.9561 1.554 1.550 1.554 1.535 1.554 5,625,890 1.5449 1.27%
2010-09-02 0 3.930 3.920 3.940 3.890 3.930 1,220,000 4,778,020 3.9164 1.535 1.531 1.539 1.519 1.535 3,124,072 1.5294 1.55%
2010-09-01 0 3.870 3.860 3.870 3.840 3.900 430,000 1,662,700 3.8667 1.511 1.507 1.511 1.500 1.523 1,101,107 1.5100 0.00%
2010-08-31 0 3.870 3.870 3.880 3.830 3.900 464,000 1,796,340 3.8714 1.511 1.511 1.515 1.496 1.523 1,188,171 1.5119 0.00%
2010-08-30 0 3.870 3.820 3.870 3.850 3.940 1,240,000 4,835,320 3.8995 1.511 1.492 1.511 1.503 1.539 3,175,286 1.5228 -0.51%
2010-08-27 0 3.890 3.860 3.890 3.780 3.890 586,000 2,243,440 3.8284 1.519 1.507 1.519 1.476 1.519 1,500,579 1.4950 2.37%
2010-08-26 0 3.800 3.800 3.830 3.790 3.900 566,000 2,185,400 3.8611 1.484 1.484 1.496 1.480 1.523 1,449,364 1.5078 0.26%
2010-08-25 0 3.790 3.790 3.800 3.760 3.880 974,000 3,704,594 3.8035 1.480 1.480 1.484 1.468 1.515 2,494,136 1.4853 -3.07%
2010-08-24 0 3.910 3.880 3.920 3.800 4.020 700,000 2,728,120 3.8973 1.527 1.515 1.531 1.484 1.570 1,792,500 1.5220 -0.76%
2010-08-23 0 3.940 3.940 3.950 3.890 3.980 1,024,000 4,037,028 3.9424 1.539 1.539 1.543 1.519 1.554 2,622,172 1.5396 -0.25%
2010-08-20 0 3.950 3.940 3.950 3.910 3.960 378,000 1,490,390 3.9428 1.543 1.539 1.543 1.527 1.546 967,950 1.5397 -0.75%
2010-08-19 0 3.980 3.970 3.980 3.880 4.000 722,000 2,862,240 3.9643 1.554 1.550 1.554 1.515 1.562 1,848,836 1.5481 2.05%
2010-08-18 0 3.900 3.880 3.900 3.870 3.910 144,000 560,360 3.8914 1.523 1.515 1.523 1.511 1.527 368,743 1.5196 -0.51%
2010-08-17 0 3.920 3.880 3.920 3.880 3.940 218,000 853,460 3.9150 1.531 1.515 1.531 1.515 1.539 558,236 1.5289 0.26%
2010-08-16 0 3.910 3.890 3.930 3.880 3.950 188,000 738,040 3.9257 1.527 1.519 1.535 1.515 1.543 481,414 1.5331 -1.26%
2010-08-13 0 3.960 3.950 3.970 3.900 3.970 726,000 2,869,140 3.9520 1.546 1.543 1.550 1.523 1.550 1,859,079 1.5433 1.02%
2010-08-12 0 3.920 3.910 3.920 3.750 3.950 678,000 2,610,080 3.8497 1.531 1.527 1.531 1.464 1.543 1,736,164 1.5034 2.62%
2010-08-11 0 3.820 3.800 3.820 3.800 3.900 324,000 1,239,480 3.8256 1.492 1.484 1.492 1.484 1.523 829,671 1.4939 -2.55%
2010-08-10 0 3.920 3.880 3.920 3.880 3.960 516,000 2,022,440 3.9195 1.531 1.515 1.531 1.515 1.546 1,321,329 1.5306 -0.25%
2010-08-09 0 3.930 3.920 3.940 3.910 3.960 494,000 1,944,060 3.9353 1.535 1.531 1.539 1.527 1.546 1,264,993 1.5368 -0.25%
2010-08-06 0 3.940 3.930 3.950 3.880 3.960 1,470,263 5,780,934 3.9319 1.539 1.535 1.543 1.515 1.546 3,764,924 1.5355 2.07%
2010-08-05 0 3.860 3.850 3.880 3.830 3.880 162,000 624,680 3.8560 1.507 1.503 1.515 1.496 1.515 414,836 1.5058 -0.77%
2010-08-04 0 3.890 3.850 3.890 3.840 3.890 462,000 1,784,260 3.8620 1.519 1.503 1.519 1.500 1.519 1,183,050 1.5082 1.30%
2010-08-03 0 3.840 3.820 3.890 3.820 3.900 386,000 1,485,640 3.8488 1.500 1.492 1.519 1.492 1.523 988,436 1.5030 -0.78%
2010-08-02 0 3.870 3.870 3.900 3.850 3.920 380,000 1,471,300 3.8718 1.511 1.511 1.523 1.503 1.531 973,071 1.5120 -0.51%
2010-07-30 0 3.890 3.890 3.900 3.810 3.900 762,000 2,938,500 3.8563 1.519 1.519 1.523 1.488 1.523 1,951,264 1.5059 1.04%
2010-07-29 0 3.850 3.830 3.850 3.800 3.850 254,000 972,880 3.8302 1.503 1.496 1.503 1.484 1.503 650,421 1.4958 0.26%
2010-07-28 0 3.840 3.840 3.860 3.760 3.860 518,000 1,980,540 3.8234 1.500 1.500 1.507 1.468 1.507 1,326,450 1.4931 0.79%
2010-07-27 0 3.810 3.800 3.820 3.760 3.810 184,000 698,300 3.7951 1.488 1.484 1.492 1.468 1.488 471,171 1.4821 0.00%
2010-07-26 0 3.810 3.810 3.820 3.610 3.820 866,000 3,264,540 3.7697 1.488 1.488 1.492 1.410 1.492 2,217,579 1.4721 2.97%
2010-07-23 0 3.700 3.680 3.700 3.650 3.800 234,000 872,020 3.7266 1.445 1.437 1.445 1.425 1.484 599,207 1.4553 -0.80%
2010-07-22 0 3.730 3.680 3.740 3.510 3.750 1,000,000 3,631,460 3.6315 1.457 1.437 1.461 1.371 1.464 2,560,714 1.4181 5.97%
2010-07-21 0 3.520 3.510 3.530 3.510 3.540 385,000 1,356,490 3.5234 1.375 1.371 1.379 1.371 1.382 985,875 1.3759 0.57%
2010-07-20 0 3.500 3.490 3.520 3.490 3.530 200,000 701,420 3.5071 1.367 1.363 1.375 1.363 1.379 512,143 1.3696 0.57%
2010-07-19 0 3.480 3.460 3.480 3.450 3.490 92,000 319,440 3.4722 1.359 1.351 1.359 1.347 1.363 235,586 1.3559 -0.85%
2010-07-16 0 3.510 3.500 3.510 3.470 3.550 448,000 1,576,680 3.5194 1.371 1.367 1.371 1.355 1.386 1,147,200 1.3744 0.29%
2010-07-15 0 3.500 3.500 3.520 3.480 3.520 134,000 469,480 3.5036 1.367 1.367 1.375 1.359 1.375 343,136 1.3682 0.57%
2010-07-14 0 3.480 3.450 3.500 3.470 3.530 194,000 680,040 3.5054 1.359 1.347 1.367 1.355 1.379 496,779 1.3689 -1.14%
2010-07-13 0 3.520 3.500 3.520 3.480 3.520 84,000 293,420 3.4931 1.375 1.367 1.375 1.359 1.375 215,100 1.3641 0.28%
2010-07-12 0 3.510 3.500 3.540 3.470 3.570 278,000 979,320 3.5227 1.371 1.367 1.382 1.355 1.394 711,879 1.3757 -0.28%
2010-07-09 0 3.520 3.520 3.550 3.410 3.580 232,000 815,540 3.5153 1.375 1.375 1.386 1.332 1.398 594,086 1.3728 0.57%
2010-07-08 0 3.500 3.470 3.510 3.470 3.540 116,000 408,420 3.5209 1.367 1.355 1.371 1.355 1.382 297,043 1.3750 -0.85%
2010-07-07 0 3.530 3.520 3.530 3.500 3.540 178,000 626,680 3.5207 1.379 1.375 1.379 1.367 1.382 455,807 1.3749 -0.84%
2010-07-06 0 3.560 3.550 3.560 3.370 3.580 416,000 1,444,540 3.4725 1.390 1.386 1.390 1.316 1.398 1,065,257 1.3560 5.01%
2010-07-05 0 3.390 3.380 3.390 3.350 3.390 312,000 1,047,680 3.3579 1.324 1.320 1.324 1.308 1.324 798,943 1.3113 -0.59%
2010-07-02 0 3.410 3.380 3.420 3.330 3.410 158,000 532,700 3.3715 1.332 1.320 1.336 1.300 1.332 404,593 1.3166 1.19%
2010-06-30 0 3.370 3.360 3.370 3.300 3.370 144,000 481,920 3.3467 1.316 1.312 1.316 1.289 1.316 368,743 1.3069 0.30%
2010-06-29 0 3.360 3.360 3.380 3.350 3.400 310,000 1,048,220 3.3814 1.312 1.312 1.320 1.308 1.328 793,821 1.3205 -1.75%
2010-06-28 0 3.420 3.400 3.460 3.420 3.500 324,000 1,122,760 3.4653 1.336 1.328 1.351 1.336 1.367 829,671 1.3533 -1.16%
2010-06-25 0 3.460 3.460 3.490 3.410 3.480 254,000 878,520 3.4587 1.351 1.351 1.363 1.332 1.359 650,421 1.3507 -0.86%
2010-06-24 0 3.490 3.480 3.500 3.460 3.530 164,000 572,640 3.4917 1.363 1.359 1.367 1.351 1.379 419,957 1.3636 0.00%
2010-06-23 0 3.490 3.460 3.500 3.460 3.530 116,000 405,500 3.4957 1.363 1.351 1.367 1.351 1.379 297,043 1.3651 -0.85%
2010-06-22 0 3.520 3.480 3.530 3.480 3.520 142,000 497,360 3.5025 1.375 1.359 1.379 1.359 1.375 363,621 1.3678 1.15%
2010-06-21 0 3.480 3.470 3.480 3.430 3.480 242,000 834,980 3.4503 1.359 1.355 1.359 1.339 1.359 619,693 1.3474 1.46%
2010-06-18 0 3.430 3.400 3.430 3.400 3.430 686,000 2,343,660 3.4164 1.339 1.328 1.339 1.328 1.339 1,756,650 1.3342 -0.58%
2010-06-17 0 3.450 3.400 3.450 3.400 3.450 200,000 681,720 3.4086 1.347 1.328 1.347 1.328 1.347 512,143 1.3311 0.29%
2010-06-15 0 3.440 3.400 3.500 3.380 3.500 468,000 1,603,020 3.4253 1.343 1.328 1.367 1.320 1.367 1,198,414 1.3376 -1.43%
2010-06-14 0 3.490 3.470 3.500 3.450 3.520 254,000 887,660 3.4947 1.363 1.355 1.367 1.347 1.375 650,421 1.3647 -0.85%
2010-06-11 0 3.520 3.460 3.520 3.460 3.550 182,000 640,980 3.5219 1.375 1.351 1.375 1.351 1.386 466,050 1.3753 1.15%
2010-06-10 0 3.480 3.420 3.480 3.420 3.480 282,000 972,060 3.4470 1.359 1.336 1.359 1.336 1.359 722,121 1.3461 -0.57%
2010-06-09 0 3.500 3.400 3.520 3.350 3.520 518,000 1,767,220 3.4116 1.367 1.328 1.375 1.308 1.375 1,326,450 1.3323 2.34%
2010-06-08 0 3.420 3.400 3.450 3.410 3.480 208,000 715,540 3.4401 1.336 1.328 1.347 1.332 1.359 532,629 1.3434 -1.44%
2010-06-07 0 3.470 3.420 3.470 3.350 3.470 480,000 1,638,560 3.4137 1.355 1.336 1.355 1.308 1.355 1,229,143 1.3331 -0.86%
2010-06-04 0 3.500 3.500 3.510 3.410 3.510 506,000 1,750,660 3.4598 1.367 1.367 1.371 1.332 1.371 1,295,721 1.3511 2.94%
2010-06-03 0 3.400 3.390 3.400 3.340 3.450 250,000 854,540 3.4182 1.328 1.324 1.328 1.304 1.347 640,179 1.3348 2.10%
2010-06-02 0 3.330 3.330 3.350 3.300 3.440 164,000 549,220 3.3489 1.300 1.300 1.308 1.289 1.343 419,957 1.3078 0.60%
2010-06-01 0 3.310 3.310 3.400 3.310 3.450 84,000 285,260 3.3960 1.293 1.293 1.328 1.293 1.347 215,100 1.3262 -2.65%
2010-05-31 0 3.400 3.380 3.460 3.280 3.400 370,000 1,235,260 3.3385 1.328 1.320 1.351 1.281 1.328 947,464 1.3038 1.49%
2010-05-28 0 3.350 3.340 3.370 3.250 3.380 1,324,000 4,416,260 3.3355 1.308 1.304 1.316 1.269 1.320 3,390,386 1.3026 4.69%
2010-05-27 0 3.200 3.150 3.210 3.000 3.220 1,084,000 3,405,120 3.1413 1.250 1.230 1.254 1.172 1.257 2,775,814 1.2267 4.23%
2010-05-26 0 3.070 3.070 3.090 3.050 3.150 524,000 1,617,780 3.0874 1.199 1.199 1.207 1.191 1.230 1,341,814 1.2057 -1.92%
2010-05-25 0 3.130 3.120 3.170 3.120 3.280 158,000 494,560 3.1301 1.222 1.218 1.238 1.218 1.281 404,593 1.2224 -4.57%
2010-05-24 0 3.280 3.260 3.300 3.240 3.350 256,500 844,370 3.2919 1.281 1.273 1.289 1.265 1.308 656,823 1.2855 1.86%
2010-05-20 0 3.220 3.210 3.240 3.070 3.410 1,448,000 4,616,600 3.1883 1.257 1.254 1.265 1.199 1.332 3,707,914 1.2451 -5.85%
2010-05-19 0 3.420 3.390 3.420 3.380 3.470 700,000 2,387,880 3.4113 1.336 1.324 1.336 1.320 1.355 1,792,500 1.3322 -2.01%
2010-05-18 0 3.490 3.460 3.480 3.400 3.550 1,156,000 3,983,820 3.4462 1.363 1.351 1.359 1.328 1.386 2,960,186 1.3458 -1.13%
2010-05-17 0 3.530 3.530 3.600 3.500 3.680 734,000 2,608,140 3.5533 1.379 1.379 1.406 1.367 1.437 1,879,564 1.3876 -5.36%
2010-05-14 0 3.730 3.700 3.730 3.700 3.780 158,500 590,345 3.7246 1.457 1.445 1.457 1.445 1.476 405,873 1.4545 0.54%
2010-05-13 0 3.710 3.710 3.730 3.680 3.800 550,000 2,068,040 3.7601 1.449 1.449 1.457 1.437 1.484 1,408,393 1.4684 -0.54%
2010-05-12 0 3.730 3.660 3.730 3.620 3.770 310,000 1,138,280 3.6719 1.457 1.429 1.457 1.414 1.472 793,821 1.4339 0.00%
2010-05-11 0 3.830 3.790 3.830 3.790 3.920 458,000 1,769,520 3.8636 1.457 1.441 1.457 1.441 1.491 1,204,250 1.4694 -1.03%
2010-05-10 0 3.870 3.860 3.870 3.750 3.880 705,000 2,698,090 3.8271 1.472 1.468 1.472 1.426 1.476 1,853,703 1.4555 3.75%
2010-05-07 0 3.730 3.650 3.780 3.500 3.730 988,000 3,580,020 3.6235 1.419 1.388 1.438 1.331 1.419 2,597,814 1.3781 1.36%
2010-05-06 0 3.680 3.600 3.680 3.490 3.780 2,514,950 9,053,951 3.6001 1.400 1.369 1.400 1.327 1.438 6,612,725 1.3692 -2.13%
2010-05-05 0 3.760 3.760 3.800 3.740 3.870 1,188,000 4,474,440 3.7664 1.430 1.430 1.445 1.422 1.472 3,123,687 1.4324 -2.84%
2010-05-04 0 3.870 3.850 3.870 3.850 3.950 682,000 2,649,700 3.8852 1.472 1.464 1.472 1.464 1.502 1,793,228 1.4776 -0.26%
2010-05-03 0 3.880 3.860 3.900 3.820 3.910 586,000 2,269,000 3.8720 1.476 1.468 1.483 1.453 1.487 1,540,809 1.4726 -0.51%
2010-04-30 0 3.900 3.880 3.900 3.740 3.920 1,874,000 7,149,760 3.8152 1.483 1.476 1.483 1.422 1.491 4,927,432 1.4510 4.84%
2010-04-29 0 3.720 3.720 3.760 3.700 4.010 2,904,000 11,222,000 3.8643 1.415 1.415 1.430 1.407 1.525 7,635,680 1.4697 -5.10%
2010-04-28 0 3.920 3.910 3.940 3.870 3.960 1,724,000 6,717,180 3.8963 1.491 1.487 1.498 1.472 1.506 4,533,027 1.4818 -2.00%
2010-04-27 0 4.000 4.000 4.020 3.980 4.100 1,176,000 4,731,920 4.0237 1.521 1.521 1.529 1.514 1.559 3,092,135 1.5303 -2.20%
2010-04-26 0 4.090 4.080 4.100 4.050 4.230 2,908,000 12,048,960 4.1434 1.556 1.552 1.559 1.540 1.609 7,646,197 1.5758 0.74%
2010-04-23 0 4.060 4.060 4.070 3.930 4.160 4,540,000 18,580,900 4.0927 1.544 1.544 1.548 1.495 1.582 11,937,323 1.5565 4.10%
2010-04-22 0 3.900 3.860 3.900 3.800 3.910 848,000 3,288,900 3.8784 1.483 1.468 1.483 1.445 1.487 2,229,703 1.4750 -0.26%
2010-04-21 0 3.910 3.880 3.910 3.860 3.920 1,038,000 4,041,380 3.8934 1.487 1.476 1.487 1.468 1.491 2,729,282 1.4807 2.36%
2010-04-20 0 3.820 3.810 3.840 3.800 3.860 816,000 3,122,720 3.8269 1.453 1.449 1.460 1.445 1.468 2,145,563 1.4554 0.00%
2010-04-19 0 3.820 3.790 3.820 3.780 3.850 710,000 2,697,780 3.7997 1.453 1.441 1.453 1.438 1.464 1,866,850 1.4451 -2.05%
2010-04-16 0 3.900 3.860 3.900 3.790 3.920 948,000 3,662,336 3.8632 1.483 1.468 1.483 1.441 1.491 2,492,639 1.4693 0.00%
2010-04-15 0 3.900 3.840 3.900 3.760 3.920 3,536,000 13,658,890 3.8628 1.483 1.460 1.483 1.430 1.491 9,297,439 1.4691 4.28%
2010-04-14 0 3.740 3.750 3.760 3.720 3.800 2,598,000 9,745,148 3.7510 1.422 1.426 1.430 1.415 1.445 6,831,094 1.4266 -0.53%
2010-04-13 0 3.760 3.760 3.780 3.750 3.900 1,764,000 6,713,080 3.8056 1.430 1.430 1.438 1.426 1.483 4,638,202 1.4473 -1.05%
2010-04-12 0 3.800 3.800 3.820 3.770 3.970 2,776,000 10,680,640 3.8475 1.445 1.445 1.453 1.434 1.510 7,299,121 1.4633 -3.31%
2010-04-09 0 3.930 3.900 3.930 3.900 4.000 2,460,000 9,662,894 3.9280 1.495 1.483 1.495 1.483 1.521 6,468,241 1.4939 -1.50%
2010-04-08 0 3.990 3.960 3.990 3.970 4.150 1,956,000 7,891,340 4.0344 1.517 1.506 1.517 1.510 1.578 5,143,040 1.5344 -0.75%
2010-04-07 0 4.020 4.010 4.020 4.000 4.150 1,599,000 6,502,042 4.0663 1.529 1.525 1.529 1.521 1.578 4,204,357 1.5465 -1.47%
2010-04-01 0 4.080 4.080 4.130 4.020 4.100 514,000 2,092,960 4.0719 1.552 1.552 1.571 1.529 1.559 1,351,494 1.5486 1.24%
2010-03-31 0 4.030 4.020 4.030 3.950 4.050 404,000 1,618,640 4.0065 1.533 1.529 1.533 1.502 1.540 1,062,264 1.5238 -0.49%
2010-03-30 0 4.050 4.040 4.050 4.030 4.110 602,000 2,447,700 4.0659 1.540 1.536 1.540 1.533 1.563 1,582,878 1.5464 -1.46%
2010-03-29 0 4.110 4.080 4.110 4.030 4.170 418,000 1,717,900 4.1098 1.563 1.552 1.563 1.533 1.586 1,099,075 1.5630 0.00%
2010-03-26 0 4.110 4.100 4.110 4.010 4.150 666,000 2,732,840 4.1034 1.563 1.559 1.563 1.525 1.578 1,751,158 1.5606 1.23%
2010-03-25 0 4.060 4.060 4.070 3.850 4.110 2,654,000 10,577,800 3.9856 1.544 1.544 1.548 1.464 1.563 6,978,338 1.5158 -1.22%
2010-03-24 0 4.110 4.100 4.130 4.100 4.280 1,706,000 7,127,820 4.1781 1.563 1.559 1.571 1.559 1.628 4,485,699 1.5890 -1.67%
2010-03-23 0 4.180 4.160 4.200 4.110 4.400 2,576,000 10,936,134 4.2454 1.590 1.582 1.597 1.563 1.673 6,773,248 1.6146 -3.69%
2010-03-22 0 4.340 4.330 4.340 4.180 4.400 7,776,000 33,762,460 4.3419 1.651 1.647 1.651 1.590 1.673 20,445,952 1.6513 3.33%
2010-03-19 0 4.200 4.170 4.200 4.100 4.220 2,953,310 12,269,543 4.1545 1.597 1.586 1.597 1.559 1.605 7,765,334 1.5800 3.45%
2010-03-18 0 4.060 4.050 4.070 4.050 4.120 1,244,000 5,091,540 4.0929 1.544 1.540 1.548 1.540 1.567 3,270,932 1.5566 0.00%
2010-03-17 0 4.060 4.040 4.060 4.000 4.070 434,000 1,749,540 4.0312 1.544 1.536 1.544 1.521 1.548 1,141,145 1.5331 1.50%
2010-03-16 0 4.000 3.970 4.000 3.960 4.050 428,000 1,714,700 4.0063 1.521 1.510 1.521 1.506 1.540 1,125,369 1.5237 0.00%
2010-03-15 0 4.000 3.990 4.000 3.990 4.070 590,000 2,366,200 4.0105 1.521 1.517 1.521 1.517 1.548 1,551,326 1.5253 -2.20%
2010-03-12 0 4.090 4.060 4.090 4.040 4.160 790,000 3,224,020 4.0810 1.556 1.544 1.556 1.536 1.582 2,077,199 1.5521 -2.15%
2010-03-11 0 4.180 4.150 4.180 4.120 4.250 1,598,000 6,677,660 4.1788 1.590 1.578 1.590 1.567 1.616 4,201,727 1.5893 1.70%
2010-03-10 0 4.110 4.110 4.120 3.850 4.140 3,524,000 14,228,100 4.0375 1.563 1.563 1.567 1.464 1.575 9,265,887 1.5355 6.48%
2010-03-09 0 3.860 3.860 3.890 3.850 3.930 1,064,000 4,134,200 3.8855 1.468 1.468 1.479 1.464 1.495 2,797,646 1.4777 0.26%
2010-03-08 0 3.850 3.840 3.860 3.830 3.910 1,708,000 6,609,260 3.8696 1.464 1.460 1.468 1.457 1.487 4,490,958 1.4717 1.85%
2010-03-05 0 3.780 3.770 3.780 3.770 3.900 302,000 1,151,600 3.8132 1.438 1.434 1.438 1.434 1.483 794,069 1.4503 -2.33%
2010-03-04 0 3.870 3.800 3.880 3.790 3.920 362,000 1,380,120 3.8125 1.472 1.445 1.476 1.441 1.491 951,831 1.4500 -0.77%
2010-03-03 0 3.900 3.840 3.900 3.740 3.900 168,000 638,200 3.7988 1.483 1.460 1.483 1.422 1.483 441,734 1.4448 2.63%
2010-03-02 0 3.800 3.800 3.860 3.800 3.880 88,000 337,520 3.8355 1.445 1.445 1.468 1.445 1.476 231,384 1.4587 -2.56%
2010-03-01 0 3.900 3.870 3.900 3.850 3.940 342,000 1,325,060 3.8744 1.483 1.472 1.483 1.464 1.498 899,243 1.4735 1.30%
2010-02-26 0 3.850 3.820 3.830 3.780 3.920 1,128,000 4,347,000 3.8537 1.464 1.453 1.457 1.438 1.491 2,965,925 1.4656 1.85%
2010-02-25 0 3.780 3.780 3.800 3.780 3.840 218,000 829,660 3.8058 1.438 1.438 1.445 1.438 1.460 573,202 1.4474 -1.82%
2010-02-24 0 3.850 3.820 3.850 3.800 3.850 384,000 1,472,240 3.8340 1.464 1.453 1.464 1.445 1.464 1,009,677 1.4581 0.79%
2010-02-23 0 3.820 3.810 3.840 3.770 3.850 384,000 1,466,220 3.8183 1.453 1.449 1.460 1.434 1.464 1,009,677 1.4522 1.33%
2010-02-22 0 3.770 3.770 3.790 3.730 3.800 224,000 845,500 3.7746 1.434 1.434 1.441 1.419 1.445 588,978 1.4355 0.80%
2010-02-19 0 3.740 3.640 3.740 3.630 3.740 294,000 1,082,040 3.6804 1.422 1.384 1.422 1.381 1.422 773,034 1.3997 -0.53%
2010-02-18 0 3.760 3.750 3.760 3.750 3.790 160,000 602,360 3.7648 1.430 1.426 1.430 1.426 1.441 420,699 1.4318 0.00%
2010-02-17 0 3.760 3.760 3.780 3.730 3.910 304,000 1,145,880 3.7693 1.430 1.430 1.438 1.419 1.487 799,327 1.4336 -4.33%
2010-02-12 0 3.930 3.840 3.930 3.810 3.950 336,000 1,301,800 3.8744 1.495 1.460 1.495 1.449 1.502 883,467 1.4735 1.55%
2010-02-11 0 3.870 3.870 3.890 3.830 3.950 526,000 2,042,000 3.8821 1.472 1.472 1.479 1.457 1.502 1,383,047 1.4765 2.11%
2010-02-10 0 3.790 3.790 3.800 3.700 3.800 142,000 533,820 3.7593 1.441 1.441 1.445 1.407 1.445 373,370 1.4297 1.34%
2010-02-09 0 3.740 3.740 3.780 3.650 3.770 260,000 962,040 3.7002 1.422 1.422 1.438 1.388 1.434 683,635 1.4072 0.00%
2010-02-08 0 3.740 3.700 3.740 3.640 3.740 166,000 616,900 3.7163 1.422 1.407 1.422 1.384 1.422 436,475 1.4134 0.00%
2010-02-05 0 3.740 3.730 3.740 3.600 3.780 404,000 1,499,720 3.7122 1.422 1.419 1.422 1.369 1.438 1,062,264 1.4118 -3.61%
2010-02-04 0 3.880 3.800 3.880 3.880 3.900 40,000 155,600 3.8900 1.476 1.445 1.476 1.476 1.483 105,175 1.4794 0.00%
2010-02-03 0 3.880 3.800 3.880 3.750 3.880 758,000 2,901,100 3.8273 1.476 1.445 1.476 1.426 1.476 1,993,060 1.4556 4.30%
2010-02-02 0 3.720 3.750 3.770 3.640 3.800 1,596,000 5,912,420 3.7045 1.415 1.426 1.434 1.384 1.445 4,196,469 1.4089 -0.53%
2010-02-01 0 3.740 3.730 3.740 3.720 3.850 1,093,431 4,142,583 3.7886 1.422 1.419 1.422 1.415 1.464 2,875,031 1.4409 0.00%
2010-01-29 0 3.740 3.730 3.760 3.740 3.850 488,000 1,845,680 3.7821 1.422 1.419 1.430 1.422 1.464 1,283,131 1.4384 -3.86%
2010-01-28 0 3.890 3.850 3.890 3.720 3.940 592,000 2,275,980 3.8446 1.479 1.464 1.479 1.415 1.498 1,556,585 1.4622 4.01%
2010-01-27 0 3.740 3.700 3.750 3.650 3.940 854,000 3,228,920 3.7809 1.422 1.407 1.426 1.388 1.498 2,245,479 1.4380 -1.32%
2010-01-26 0 3.790 3.790 3.800 3.770 3.970 840,000 3,212,020 3.8238 1.441 1.441 1.445 1.434 1.510 2,208,668 1.4543 -2.57%
2010-01-25 0 3.890 3.900 3.950 3.890 4.080 414,000 1,633,800 3.9464 1.479 1.483 1.502 1.479 1.552 1,088,558 1.5009 -4.66%
2010-01-22 0 4.080 4.060 4.080 3.890 4.100 1,640,000 6,519,620 3.9754 1.552 1.544 1.552 1.479 1.559 4,312,161 1.5119 -0.97%
2010-01-21 0 4.120 4.080 4.120 4.050 4.130 1,862,000 7,632,540 4.0991 1.567 1.552 1.567 1.540 1.571 4,895,880 1.5590 -0.24%
2010-01-20 0 4.130 4.120 4.130 4.080 4.250 476,000 1,962,420 4.1227 1.571 1.567 1.571 1.552 1.616 1,251,578 1.5680 -0.72%
2010-01-19 0 4.160 4.150 4.160 4.080 4.180 736,000 3,035,160 4.1239 1.582 1.578 1.582 1.552 1.590 1,935,214 1.5684 -1.19%
2010-01-18 0 4.210 4.180 4.210 4.150 4.280 1,248,000 5,227,440 4.1887 1.601 1.590 1.601 1.578 1.628 3,281,449 1.5930 -2.09%
2010-01-15 0 4.300 4.300 4.310 4.020 4.340 6,274,000 26,588,920 4.2380 1.635 1.635 1.639 1.529 1.651 16,496,644 1.6118 6.17%
2010-01-14 0 4.050 4.090 4.100 3.670 4.090 3,811,000 15,027,740 3.9433 1.540 1.556 1.559 1.396 1.556 10,020,515 1.4997 10.05%
2010-01-13 0 3.680 3.680 3.700 3.550 3.740 844,000 3,103,000 3.6765 1.400 1.400 1.407 1.350 1.422 2,219,185 1.3983 -0.54%
2010-01-12 0 3.700 3.670 3.680 3.680 3.800 2,360,000 8,772,340 3.7171 1.407 1.396 1.400 1.400 1.445 6,205,304 1.4137 -3.14%
2010-01-11 0 3.820 3.800 3.820 3.800 3.920 958,000 3,673,520 3.8346 1.453 1.445 1.453 1.445 1.491 2,518,933 1.4584 -1.04%
2010-01-08 0 3.860 3.830 3.860 3.830 3.910 456,000 1,756,560 3.8521 1.468 1.457 1.468 1.457 1.487 1,198,991 1.4650 -1.03%
2010-01-07 0 3.900 3.890 3.900 3.820 3.980 2,718,000 10,573,360 3.8901 1.483 1.479 1.483 1.453 1.514 7,146,618 1.4795 2.63%
2010-01-06 0 3.800 3.800 3.820 3.760 3.900 790,000 3,005,600 3.8046 1.445 1.445 1.453 1.430 1.483 2,077,199 1.4469 -1.30%
2010-01-05 0 3.850 3.810 3.880 3.810 3.980 900,000 3,462,500 3.8472 1.464 1.449 1.476 1.449 1.514 2,366,430 1.4632 -0.26%
2010-01-04 0 3.860 3.830 3.860 3.790 3.860 1,200,000 4,605,900 3.8383 1.468 1.457 1.468 1.441 1.468 3,155,240 1.4598 0.52%
2009-12-31 0 3.840 3.800 3.850 3.800 3.890 350,902 1,342,070 3.8246 1.460 1.445 1.464 1.445 1.479 922,650 1.4546 0.26%
2009-12-30 0 3.830 3.810 3.880 3.700 3.850 1,080,000 4,097,200 3.7937 1.457 1.449 1.476 1.407 1.464 2,839,716 1.4428 0.79%
2009-12-29 0 3.800 3.750 3.800 3.600 3.800 932,000 3,475,940 3.7295 1.445 1.426 1.445 1.369 1.445 2,450,569 1.4184 5.56%
2009-12-28 0 3.600 3.600 3.630 3.580 3.630 878,000 3,166,700 3.6067 1.369 1.369 1.381 1.362 1.381 2,308,584 1.3717 -0.83%
2009-12-24 0 3.630 3.620 3.630 3.560 3.690 1,274,000 4,585,400 3.5992 1.381 1.377 1.381 1.354 1.403 3,349,813 1.3689 -1.63%
2009-12-23 0 3.690 3.660 3.690 3.600 3.700 186,000 678,720 3.6490 1.403 1.392 1.403 1.369 1.407 489,062 1.3878 0.00%
2009-12-22 0 3.690 3.690 3.700 3.590 3.800 886,000 3,250,700 3.6690 1.403 1.403 1.407 1.365 1.445 2,329,619 1.3954 3.94%
2009-12-21 0 3.550 3.550 3.560 3.490 3.570 962,000 3,407,440 3.5420 1.350 1.350 1.354 1.327 1.358 2,529,450 1.3471 0.57%
2009-12-18 0 3.530 3.490 3.530 3.350 3.550 3,342,000 11,639,280 3.4827 1.343 1.327 1.343 1.274 1.350 8,787,342 1.3246 -1.94%
2009-12-17 0 3.600 3.580 3.600 3.530 3.710 2,364,000 8,502,240 3.5965 1.369 1.362 1.369 1.343 1.411 6,215,822 1.3678 -3.49%
2009-12-16 0 3.730 3.700 3.730 3.510 3.790 4,408,000 16,406,460 3.7220 1.419 1.407 1.419 1.335 1.441 11,590,247 1.4155 4.19%
2009-12-15 0 3.580 3.560 3.580 3.250 3.600 4,684,000 16,263,660 3.4722 1.362 1.354 1.362 1.236 1.369 12,315,952 1.3205 7.83%
2009-12-14 0 3.320 3.310 3.340 3.150 3.400 5,862,000 19,334,740 3.2983 1.263 1.259 1.270 1.198 1.293 15,413,345 1.2544 4.40%
2009-12-11 0 3.180 3.160 3.190 2.940 3.200 6,122,000 19,032,860 3.1089 1.209 1.202 1.213 1.118 1.217 16,096,980 1.1824 8.16%
2009-12-10 0 2.940 2.920 2.950 2.890 2.980 862,000 2,528,100 2.9328 1.118 1.111 1.122 1.099 1.133 2,266,514 1.1154 -1.34%
2009-12-09 0 2.980 2.940 2.980 2.940 3.000 1,783,177 5,300,057 2.9723 1.133 1.118 1.133 1.118 1.141 4,688,625 1.1304 -1.00%
2009-12-08 0 3.010 2.990 3.010 2.970 3.090 2,447,000 7,374,310 3.0136 1.145 1.137 1.145 1.130 1.175 6,434,059 1.1461 -0.33%
2009-12-07 0 3.020 3.000 3.020 2.980 3.040 2,762,000 8,282,740 2.9988 1.149 1.141 1.149 1.133 1.156 7,262,310 1.1405 0.33%
2009-12-04 0 3.010 3.000 3.010 2.960 3.020 1,904,000 5,715,500 3.0018 1.145 1.141 1.145 1.126 1.149 5,006,313 1.1417 -1.63%
2009-12-03 0 3.060 3.030 3.070 2.810 3.070 4,222,000 12,584,340 2.9807 1.164 1.152 1.168 1.069 1.168 11,101,184 1.1336 7.75%
2009-12-02 0 2.840 2.840 2.860 2.820 2.890 866,000 2,469,360 2.8515 1.080 1.080 1.088 1.073 1.099 2,277,031 1.0845 -0.35%
2009-12-01 0 2.850 2.840 2.850 2.740 2.850 1,114,000 3,142,940 2.8213 1.084 1.080 1.084 1.042 1.084 2,929,114 1.0730 3.26%
2009-11-30 0 2.760 2.740 2.760 2.700 2.770 488,000 1,336,120 2.7380 1.050 1.042 1.050 1.027 1.053 1,283,131 1.0413 2.22%
2009-11-27 0 2.700 2.690 2.700 2.620 2.770 2,128,000 5,772,040 2.7124 1.027 1.023 1.027 0.996 1.053 5,595,291 1.0316 -3.23%
2009-11-26 0 2.790 2.790 2.800 2.790 2.820 212,000 594,540 2.8044 1.061 1.061 1.065 1.061 1.073 557,426 1.0666 -1.41%
2009-11-25 0 2.830 2.820 2.850 2.750 2.850 644,000 1,810,820 2.8118 1.076 1.073 1.084 1.046 1.084 1,693,312 1.0694 0.00%
2009-11-24 0 2.830 2.810 2.830 2.800 2.860 912,000 2,583,180 2.8324 1.076 1.069 1.076 1.065 1.088 2,397,982 1.0772 -1.74%
2009-11-23 0 2.880 2.880 2.900 2.810 2.920 1,286,000 3,683,700 2.8645 1.095 1.095 1.103 1.069 1.111 3,381,365 1.0894 0.35%
2009-11-20 0 2.870 2.870 2.880 2.700 2.940 4,614,000 13,003,600 2.8183 1.092 1.092 1.095 1.027 1.118 12,131,896 1.0719 5.13%
2009-11-19 0 2.730 2.730 2.750 2.690 2.750 708,000 1,933,000 2.7302 1.038 1.038 1.046 1.023 1.046 1,861,591 1.0384 0.74%
2009-11-18 0 2.710 2.710 2.720 2.680 2.800 1,374,000 3,774,060 2.7468 1.031 1.031 1.034 1.019 1.065 3,612,749 1.0447 -1.45%
2009-11-17 0 2.750 2.740 2.760 2.660 2.830 6,092,000 16,831,720 2.7629 1.046 1.042 1.050 1.012 1.076 16,018,099 1.0508 3.38%
2009-11-16 0 2.660 2.650 2.660 2.530 2.670 988,000 2,576,640 2.6079 1.012 1.008 1.012 0.962 1.015 2,597,814 0.9918 5.14%
2009-11-13 0 2.530 2.520 2.530 2.480 2.530 506,000 1,267,600 2.5051 0.962 0.958 0.962 0.943 0.962 1,330,459 0.9528 2.02%
2009-11-12 0 2.480 2.500 2.520 2.450 2.570 1,658,000 4,134,240 2.4935 0.943 0.951 0.958 0.932 0.977 4,359,489 0.9483 -3.12%
2009-11-11 0 2.560 2.540 2.570 2.530 2.580 1,350,000 3,441,960 2.5496 0.974 0.966 0.977 0.962 0.981 3,549,644 0.9697 -0.78%
2009-11-10 0 2.580 2.570 2.580 2.550 2.680 1,616,000 4,196,580 2.5969 0.981 0.977 0.981 0.970 1.019 4,249,056 0.9876 -2.64%
2009-11-09 0 2.650 2.650 2.660 2.610 2.680 1,484,000 3,939,760 2.6548 1.008 1.008 1.012 0.993 1.019 3,901,980 1.0097 1.92%
2009-11-06 0 2.600 2.580 2.600 2.550 2.650 828,000 2,164,340 2.6139 0.989 0.981 0.989 0.970 1.008 2,177,115 0.9941 -0.76%
2009-11-05 0 2.620 2.600 2.620 2.600 2.690 1,202,000 3,163,400 2.6318 0.996 0.989 0.996 0.989 1.023 3,160,498 1.0009 -1.13%
2009-11-04 0 2.650 2.620 2.650 2.620 2.680 504,000 1,331,560 2.6420 1.008 0.996 1.008 0.996 1.019 1,325,201 1.0048 1.92%
2009-11-03 0 2.600 2.630 2.660 2.600 2.730 866,000 2,310,280 2.6678 0.989 1.000 1.012 0.989 1.038 2,277,031 1.0146 -3.35%
2009-11-02 0 2.690 2.660 2.690 2.630 2.700 588,000 1,569,960 2.6700 1.023 1.012 1.023 1.000 1.027 1,546,067 1.0155 -1.10%
2009-10-30 0 2.720 2.720 2.730 2.580 2.730 1,454,000 3,885,300 2.6721 1.034 1.034 1.038 0.981 1.038 3,823,099 1.0163 3.42%
2009-10-29 0 2.630 2.600 2.630 2.550 2.660 1,454,000 3,781,420 2.6007 1.000 0.989 1.000 0.970 1.012 3,823,099 0.9891 -2.59%
2009-10-28 0 2.700 2.660 2.700 2.520 2.730 4,196,000 10,936,560 2.6064 1.027 1.012 1.027 0.958 1.038 11,032,821 0.9913 2.27%
2009-10-27 0 2.640 2.630 2.650 2.620 2.830 5,302,000 14,323,340 2.7015 1.004 1.000 1.008 0.996 1.076 13,940,900 1.0274 -8.97%
2009-10-23 0 2.900 2.900 2.920 2.840 2.950 1,720,000 5,007,720 2.9115 1.103 1.103 1.111 1.080 1.122 4,522,510 1.1073 0.00%
2009-10-22 0 2.900 2.880 2.900 2.790 2.960 2,844,000 8,202,380 2.8841 1.103 1.095 1.103 1.061 1.126 7,477,918 1.0969 2.47%
2009-10-21 0 2.830 2.830 2.840 2.810 2.850 1,744,000 4,940,220 2.8327 1.076 1.076 1.080 1.069 1.084 4,585,615 1.0773 -0.70%
2009-10-20 0 2.850 2.850 2.860 2.790 2.930 8,654,000 24,695,660 2.8537 1.084 1.084 1.088 1.061 1.114 22,754,536 1.0853 2.52%
2009-10-19 0 2.780 2.760 2.790 2.640 2.790 5,824,000 15,855,160 2.7224 1.057 1.050 1.061 1.004 1.061 15,313,429 1.0354 4.51%
2009-10-16 0 2.660 2.640 2.660 2.580 2.660 3,194,000 8,401,960 2.6305 1.012 1.004 1.012 0.981 1.012 8,398,196 1.0004 1.92%
2009-10-15 0 2.610 2.600 2.610 2.560 2.640 1,820,000 4,735,660 2.6020 0.993 0.989 0.993 0.974 1.004 4,785,447 0.9896 -0.38%
2009-10-14 0 2.620 2.600 2.620 2.590 2.650 2,450,000 6,423,660 2.6219 0.996 0.989 0.996 0.985 1.008 6,441,947 0.9972 1.55%
2009-10-13 0 2.580 2.550 2.580 2.520 2.580 1,344,000 3,423,980 2.5476 0.981 0.970 0.981 0.958 0.981 3,533,868 0.9689 1.57%
2009-10-12 0 2.540 2.530 2.540 2.520 2.600 1,748,000 4,450,300 2.5459 0.966 0.962 0.966 0.958 0.989 4,596,132 0.9683 -2.31%
2009-10-09 0 2.600 2.580 2.600 2.580 2.670 2,816,000 7,367,460 2.6163 0.989 0.981 0.989 0.981 1.015 7,404,295 0.9950 -1.52%
2009-10-08 0 2.640 2.650 2.660 2.520 2.680 3,316,000 8,635,680 2.6042 1.004 1.008 1.012 0.958 1.019 8,718,979 0.9904 2.33%
2009-10-07 0 2.580 2.560 2.570 2.480 2.600 5,694,000 14,464,980 2.5404 0.981 0.974 0.977 0.943 0.989 14,971,612 0.9662 7.50%
2009-10-06 0 2.400 2.400 2.410 2.370 2.410 396,000 947,380 2.3924 0.913 0.913 0.917 0.901 0.917 1,041,229 0.9099 -0.41%
2009-10-05 0 2.410 2.390 2.420 2.350 2.420 1,384,000 3,299,100 2.3837 0.917 0.909 0.920 0.894 0.920 3,639,043 0.9066 2.99%
2009-10-02 0 2.340 2.340 2.350 2.240 2.360 656,000 1,514,960 2.3094 0.890 0.890 0.894 0.852 0.898 1,724,864 0.8783 5.41%
2009-09-30 0 2.220 2.210 2.220 2.180 2.250 1,094,000 2,425,580 2.2172 0.844 0.841 0.844 0.829 0.856 2,876,527 0.8432 0.91%
2009-09-29 0 2.200 2.180 2.200 2.170 2.270 878,000 1,933,820 2.2025 0.837 0.829 0.837 0.825 0.863 2,308,584 0.8377 4.76%
2009-09-28 0 2.100 2.090 2.120 2.050 2.320 832,000 1,757,620 2.1125 0.799 0.795 0.806 0.780 0.882 2,187,633 0.8034 -4.98%
2009-09-25 0 2.210 2.190 2.220 2.180 2.220 336,000 740,060 2.2026 0.841 0.833 0.844 0.829 0.844 883,467 0.8377 0.45%
2009-09-24 0 2.200 2.200 2.210 2.170 2.240 496,000 1,088,700 2.1950 0.837 0.837 0.841 0.825 0.852 1,304,166 0.8348 -3.93%
2009-09-23 0 2.290 2.230 2.290 2.210 2.290 426,000 956,100 2.2444 0.871 0.848 0.871 0.841 0.871 1,120,110 0.8536 0.00%
2009-09-22 0 2.290 2.270 2.300 2.270 2.340 474,000 1,087,680 2.2947 0.871 0.863 0.875 0.863 0.890 1,246,320 0.8727 -1.72%
2009-09-21 0 2.330 2.320 2.330 2.260 2.350 540,000 1,247,880 2.3109 0.886 0.882 0.886 0.860 0.894 1,419,858 0.8789 -0.43%
2009-09-18 0 2.340 2.340 2.350 2.270 2.350 780,000 1,804,380 2.3133 0.890 0.890 0.894 0.863 0.894 2,050,906 0.8798 2.18%
2009-09-17 0 2.290 2.290 2.300 2.150 2.300 958,000 2,117,100 2.2099 0.871 0.871 0.875 0.818 0.875 2,518,933 0.8405 6.02%
2009-09-16 0 2.160 2.170 2.200 2.050 2.250 4,188,000 8,915,280 2.1288 0.821 0.825 0.837 0.780 0.856 11,011,786 0.8096 -3.57%
2009-09-15 0 2.240 2.220 2.240 2.220 2.350 336,000 758,380 2.2571 0.852 0.844 0.852 0.844 0.894 883,467 0.8584 -3.03%
2009-09-14 0 2.380 2.370 2.380 2.340 2.400 888,000 2,106,380 2.3720 0.879 0.875 0.879 0.864 0.886 2,405,631 0.8756 1.28%
2009-09-11 0 2.350 2.340 2.360 2.340 2.450 1,716,000 4,085,400 2.3808 0.867 0.864 0.871 0.864 0.904 4,648,720 0.8788 -2.89%
2009-09-10 0 2.420 2.400 2.430 2.400 2.500 2,290,000 5,584,660 2.4387 0.893 0.886 0.897 0.886 0.923 6,203,711 0.9002 -2.81%
2009-09-09 0 2.490 2.480 2.490 2.450 2.580 2,286,000 5,755,080 2.5175 0.919 0.915 0.919 0.904 0.952 6,192,875 0.9293 -4.60%
2009-09-08 0 2.610 2.580 2.610 2.580 2.660 1,246,000 3,246,220 2.6053 0.963 0.952 0.963 0.952 0.982 3,375,469 0.9617 -1.51%
2009-09-07 0 2.650 2.640 2.650 2.600 2.710 2,004,000 5,341,980 2.6657 0.978 0.975 0.978 0.960 1.000 5,428,924 0.9840 1.92%
2009-09-04 0 2.600 2.580 2.600 2.540 2.650 2,532,000 6,530,880 2.5793 0.960 0.952 0.960 0.938 0.978 6,859,300 0.9521 2.36%
2009-09-03 0 2.540 2.520 2.540 2.450 2.540 1,164,000 2,895,860 2.4879 0.938 0.930 0.938 0.904 0.938 3,153,327 0.9184 3.67%
2009-09-02 0 2.450 2.430 2.450 2.440 2.460 234,000 575,360 2.4588 0.904 0.897 0.904 0.901 0.908 633,916 0.9076 -0.81%
2009-09-01 0 2.470 2.460 2.470 2.430 2.490 224,000 550,280 2.4566 0.912 0.908 0.912 0.897 0.919 606,826 0.9068 0.82%
2009-08-31 0 2.450 2.430 2.450 2.380 2.470 608,000 1,471,840 2.4208 0.904 0.897 0.904 0.879 0.912 1,647,099 0.8936 -1.21%
2009-08-28 0 2.480 2.450 2.490 2.450 2.530 614,000 1,521,440 2.4779 0.915 0.904 0.919 0.904 0.934 1,663,353 0.9147 -1.59%
2009-08-27 0 2.520 2.480 2.520 2.450 2.550 662,000 1,636,500 2.4721 0.930 0.915 0.930 0.904 0.941 1,793,387 0.9125 -0.40%
2009-08-26 0 2.530 2.530 2.540 2.480 2.580 662,000 1,670,320 2.5231 0.934 0.934 0.938 0.915 0.952 1,793,387 0.9314 0.00%
2009-08-25 0 2.530 2.510 2.530 2.450 2.530 952,000 2,362,720 2.4818 0.934 0.927 0.934 0.904 0.934 2,579,010 0.9161 0.80%
2009-08-24 0 2.510 2.490 2.510 2.440 2.560 2,054,000 5,143,520 2.5041 0.927 0.919 0.927 0.901 0.945 5,564,376 0.9244 0.40%
2009-08-21 0 2.500 2.500 2.510 2.300 2.530 5,242,000 12,744,320 2.4312 0.923 0.923 0.927 0.849 0.934 14,200,809 0.8974 9.65%
2009-08-20 0 2.280 2.270 2.330 2.190 2.320 1,938,000 4,398,740 2.2697 0.842 0.838 0.860 0.808 0.856 5,250,127 0.8378 3.64%
2009-08-19 0 2.200 2.200 2.230 2.140 2.210 1,405,000 3,052,140 2.1723 0.812 0.812 0.823 0.790 0.816 3,806,207 0.8019 2.80%
2009-08-18 0 2.140 2.120 2.140 2.050 2.160 1,721,000 3,630,010 2.1092 0.790 0.783 0.790 0.757 0.797 4,662,265 0.7786 -1.38%
2009-08-17 0 2.170 2.170 2.180 2.160 2.230 2,049,000 4,511,440 2.2018 0.801 0.801 0.805 0.797 0.823 5,550,831 0.8128 -3.98%
2009-08-14 0 2.260 2.260 2.270 2.210 2.320 1,734,000 3,917,680 2.2593 0.834 0.834 0.838 0.816 0.856 4,697,482 0.8340 -2.16%
2009-08-13 0 2.310 2.320 2.340 2.140 2.360 7,738,000 17,735,640 2.2920 0.853 0.856 0.864 0.790 0.871 20,962,583 0.8461 7.44%
2009-08-12 0 2.150 2.140 2.160 2.140 2.180 1,110,000 2,393,440 2.1563 0.794 0.790 0.797 0.790 0.805 3,007,039 0.7959 -3.15%
2009-08-11 0 2.220 2.190 2.200 2.110 2.250 2,176,000 4,738,440 2.1776 0.819 0.808 0.812 0.779 0.831 5,894,880 0.8038 3.74%
2009-08-10 0 2.140 2.140 2.160 2.110 2.220 3,936,000 8,549,840 2.1722 0.790 0.790 0.797 0.779 0.819 10,662,797 0.8018 1.42%
2009-08-07 0 2.110 2.100 2.110 1.950 2.140 6,378,200 13,137,014 2.0597 0.779 0.775 0.779 0.720 0.790 17,278,825 0.7603 10.47%
2009-08-06 0 1.910 1.910 1.920 1.900 1.930 1,122,000 2,149,420 1.9157 0.705 0.705 0.709 0.701 0.712 3,039,547 0.7072 -0.52%
2009-08-05 0 1.920 1.910 1.920 1.910 1.940 188,000 360,860 1.9195 0.709 0.705 0.709 0.705 0.716 509,300 0.7085 -1.03%
2009-08-04 0 1.940 1.930 1.940 1.910 1.960 470,000 904,300 1.9240 0.716 0.712 0.716 0.705 0.724 1,273,251 0.7102 0.00%
2009-08-03 0 1.940 1.930 1.940 1.900 1.940 694,000 1,336,020 1.9251 0.716 0.712 0.716 0.701 0.716 1,880,077 0.7106 3.74%
2009-07-31 0 1.870 1.870 1.900 1.870 1.910 1,140,000 2,156,000 1.8912 0.690 0.690 0.701 0.690 0.705 3,088,310 0.6981 -1.06%
2009-07-30 0 1.890 1.880 1.900 1.870 1.900 752,000 1,415,660 1.8825 0.698 0.694 0.701 0.690 0.701 2,037,201 0.6949 0.00%
2009-07-29 0 1.890 1.850 1.890 1.820 1.910 1,418,000 2,630,520 1.8551 0.698 0.683 0.698 0.672 0.705 3,841,424 0.6848 -1.05%
2009-07-28 0 1.910 1.910 1.920 1.880 1.910 854,000 1,620,160 1.8971 0.705 0.705 0.709 0.694 0.705 2,313,524 0.7003 0.53%
2009-07-27 0 1.900 1.890 1.900 1.870 1.920 1,092,000 2,066,840 1.8927 0.701 0.698 0.701 0.690 0.709 2,958,276 0.6987 0.53%
2009-07-24 0 1.890 1.890 1.900 1.890 1.940 864,000 1,653,420 1.9137 0.698 0.698 0.701 0.698 0.716 2,340,614 0.7064 -2.07%
2009-07-23 0 1.930 1.910 1.930 1.900 1.950 984,000 1,894,400 1.9252 0.712 0.705 0.712 0.701 0.720 2,665,699 0.7107 1.05%
2009-07-22 0 1.910 1.910 1.930 1.910 1.970 1,612,200 3,128,626 1.9406 0.705 0.705 0.712 0.705 0.727 4,367,521 0.7163 -1.55%
2009-07-21 0 1.940 1.940 1.950 1.830 1.990 4,714,000 8,977,660 1.9045 0.716 0.716 0.720 0.676 0.735 12,770,434 0.7030 6.59%
2009-07-20 0 1.820 1.800 1.820 1.760 1.820 1,920,000 3,457,620 1.8008 0.672 0.664 0.672 0.650 0.672 5,201,365 0.6648 2.82%
2009-07-17 0 1.770 1.750 1.760 1.750 1.780 230,000 404,820 1.7601 0.653 0.646 0.650 0.646 0.657 623,080 0.6497 1.14%
2009-07-16 0 1.750 1.730 1.750 1.730 1.770 464,000 816,920 1.7606 0.646 0.639 0.646 0.639 0.653 1,256,996 0.6499 -1.69%
2009-07-15 0 1.780 1.770 1.780 1.770 1.800 936,000 1,666,100 1.7800 0.657 0.653 0.657 0.653 0.664 2,535,665 0.6571 0.56%
2009-07-14 0 1.770 1.760 1.780 1.740 1.780 906,000 1,598,000 1.7638 0.653 0.650 0.657 0.642 0.657 2,454,394 0.6511 1.14%
2009-07-13 0 1.750 1.730 1.750 1.720 1.750 796,000 1,386,220 1.7415 0.646 0.639 0.646 0.635 0.646 2,156,399 0.6428 0.00%
2009-07-10 0 1.750 1.730 1.750 1.680 1.770 984,000 1,711,300 1.7391 0.646 0.639 0.646 0.620 0.653 2,665,699 0.6420 4.17%
2009-07-09 0 1.680 1.660 1.680 1.640 1.680 804,000 1,333,520 1.6586 0.620 0.613 0.620 0.605 0.620 2,178,071 0.6122 -0.59%
2009-07-08 0 1.690 1.650 1.690 1.650 1.770 829,000 1,388,530 1.6749 0.624 0.609 0.624 0.609 0.653 2,245,798 0.6183 -2.87%
2009-07-07 0 1.740 1.740 1.750 1.730 1.790 1,014,000 1,780,980 1.7564 0.642 0.642 0.646 0.639 0.661 2,746,971 0.6483 -2.79%
2009-07-06 0 1.790 1.800 1.810 1.770 1.810 678,000 1,213,980 1.7905 0.661 0.664 0.668 0.653 0.668 1,836,732 0.6609 -1.10%
2009-07-03 0 1.810 1.800 1.810 1.760 1.810 384,000 685,440 1.7850 0.668 0.664 0.668 0.650 0.668 1,040,273 0.6589 0.00%
2009-07-02 0 1.810 1.790 1.810 1.740 1.850 1,904,000 3,419,760 1.7961 0.668 0.661 0.668 0.642 0.683 5,158,020 0.6630 4.02%
2009-06-30 0 1.740 1.700 1.710 1.710 1.750 384,000 659,380 1.7171 0.642 0.628 0.631 0.631 0.646 1,040,273 0.6339 -0.57%
2009-06-29 0 1.750 1.730 1.750 1.710 1.750 262,000 453,340 1.7303 0.646 0.639 0.646 0.631 0.646 709,770 0.6387 1.16%
2009-06-26 0 1.730 1.710 1.730 1.710 1.740 570,000 983,560 1.7255 0.639 0.631 0.639 0.631 0.642 1,544,155 0.6370 0.58%
2009-06-25 0 1.720 1.710 1.720 1.700 1.720 460,000 786,720 1.7103 0.635 0.631 0.635 0.628 0.635 1,246,160 0.6313 0.58%
2009-06-24 0 1.710 1.700 1.710 1.690 1.720 708,000 1,207,340 1.7053 0.631 0.628 0.631 0.624 0.635 1,918,003 0.6295 -1.72%
2009-06-23 0 1.740 1.720 1.740 1.640 1.790 3,940,000 6,749,060 1.7130 0.642 0.635 0.642 0.605 0.661 10,673,634 0.6323 5.45%
2009-06-22 0 1.650 1.640 1.650 1.560 1.660 1,828,462 2,975,646 1.6274 0.609 0.605 0.609 0.576 0.613 4,953,384 0.6007 5.77%
2009-06-19 0 1.560 1.550 1.560 1.530 1.560 752,000 1,164,080 1.5480 0.576 0.572 0.576 0.565 0.576 2,037,201 0.5714 2.63%
2009-06-18 0 1.520 1.520 1.530 1.520 1.550 576,000 886,960 1.5399 0.561 0.561 0.565 0.561 0.572 1,560,409 0.5684 -1.94%
2009-06-17 0 1.550 1.520 1.550 1.500 1.560 326,000 499,880 1.5334 0.572 0.561 0.572 0.554 0.576 883,148 0.5660 0.65%
2009-06-16 0 1.540 1.530 1.540 1.540 1.570 552,000 853,860 1.5468 0.568 0.565 0.568 0.568 0.580 1,495,392 0.5710 -2.53%
2009-06-15 0 1.580 1.570 1.580 1.550 1.600 226,000 354,720 1.5696 0.583 0.580 0.583 0.572 0.591 612,244 0.5794 -1.25%
2009-06-12 0 1.600 1.570 1.600 1.570 1.600 623,683 985,152 1.5796 0.591 0.580 0.591 0.580 0.591 1,689,585 0.5831 0.00%
2009-06-11 0 1.600 1.580 1.600 1.560 1.600 726,000 1,143,280 1.5748 0.591 0.583 0.591 0.576 0.591 1,966,766 0.5813 1.27%
2009-06-10 0 1.580 1.570 1.590 1.570 1.630 890,000 1,426,980 1.6033 0.583 0.580 0.587 0.580 0.602 2,411,049 0.5919 -1.86%
2009-06-09 0 1.610 1.600 1.610 1.580 1.680 2,400,000 3,864,340 1.6101 0.594 0.591 0.594 0.583 0.620 6,501,706 0.5944 -2.42%
2009-06-08 0 1.650 1.620 1.650 1.550 1.680 2,168,000 3,541,240 1.6334 0.609 0.598 0.609 0.572 0.620 5,873,207 0.6029 7.84%
2009-06-05 0 1.530 1.500 1.530 1.410 1.530 2,828,000 4,205,420 1.4871 0.565 0.554 0.565 0.520 0.565 7,661,177 0.5489 8.51%
2009-06-04 0 1.410 1.400 1.410 1.370 1.410 472,000 653,800 1.3852 0.520 0.517 0.520 0.506 0.520 1,278,669 0.5113 0.00%
2009-06-03 0 1.410 1.400 1.410 1.360 1.410 1,190,000 1,658,600 1.3938 0.520 0.517 0.520 0.502 0.520 3,223,762 0.5145 0.71%
2009-06-02 0 1.400 1.390 1.400 1.350 1.420 1,300,000 1,803,260 1.3871 0.517 0.513 0.517 0.498 0.524 3,521,757 0.5120 0.00%
2009-06-01 0 1.400 1.380 1.420 1.380 1.450 372,000 522,100 1.4035 0.517 0.509 0.524 0.509 0.535 1,007,764 0.5181 0.00%
2009-05-29 0 1.400 1.390 1.430 1.390 1.490 582,000 822,100 1.4125 0.517 0.513 0.528 0.513 0.550 1,576,664 0.5214 -1.41%
2009-05-27 0 1.420 1.400 1.420 1.340 1.470 1,116,000 1,545,060 1.3845 0.524 0.517 0.524 0.495 0.543 3,023,293 0.5111 5.19%
2009-05-26 0 1.350 1.330 1.350 1.320 1.400 984,000 1,330,900 1.3525 0.498 0.491 0.498 0.487 0.517 2,665,699 0.4993 -2.88%
2009-05-25 0 1.390 1.380 1.390 1.240 1.400 1,978,378 2,612,351 1.3205 0.513 0.509 0.513 0.458 0.517 5,359,513 0.4874 13.01%
2009-05-22 0 1.230 1.220 1.230 1.170 1.240 2,170,000 2,619,740 1.2073 0.454 0.450 0.454 0.432 0.458 5,878,626 0.4456 5.13%
2009-05-21 0 1.170 1.160 1.170 1.150 1.190 526,000 612,580 1.1646 0.432 0.428 0.432 0.425 0.439 1,424,957 0.4299 0.86%
2009-05-20 0 1.160 1.150 1.170 1.130 1.210 982,000 1,148,260 1.1693 0.428 0.425 0.432 0.417 0.447 2,660,281 0.4316 -2.52%
2009-05-19 0 1.190 1.190 1.200 1.160 1.220 948,000 1,116,740 1.1780 0.439 0.439 0.443 0.428 0.450 2,568,174 0.4348 1.71%
2009-05-18 0 1.170 1.150 1.170 1.110 1.170 902,000 1,035,700 1.1482 0.432 0.425 0.432 0.410 0.432 2,443,558 0.4238 5.41%
2009-05-15 0 1.110 1.100 1.160 1.110 1.160 804,000 909,300 1.1310 0.410 0.406 0.428 0.410 0.428 2,178,071 0.4175 2.78%
2009-05-14 0 1.080 1.070 1.090 1.000 1.080 442,000 463,360 1.0483 0.399 0.395 0.402 0.369 0.399 1,197,397 0.3870 -0.92%
2009-05-13 0 1.090 1.090 1.100 1.090 1.120 320,000 352,460 1.1014 0.402 0.402 0.406 0.402 0.413 866,894 0.4066 0.46%
2009-05-12 0 1.150 1.120 1.150 1.120 1.150 426,000 484,440 1.1372 0.401 0.390 0.401 0.390 0.401 1,223,190 0.3960 -1.71%
2009-05-11 0 1.170 1.150 1.170 1.130 1.180 424,000 495,340 1.1683 0.407 0.401 0.407 0.394 0.411 1,217,447 0.4069 1.74%
2009-05-08 0 1.150 1.140 1.150 1.130 1.180 334,000 386,700 1.1578 0.401 0.397 0.401 0.394 0.411 959,027 0.4032 0.00%
2009-05-07 0 1.150 1.140 1.150 1.130 1.250 802,000 943,980 1.1770 0.401 0.397 0.401 0.394 0.435 2,302,812 0.4099 5.50%
2009-05-06 0 1.090 1.080 1.090 1.070 1.090 120,000 130,360 1.0863 0.380 0.376 0.380 0.373 0.380 344,560 0.3783 0.00%
2009-05-05 0 1.090 1.060 1.090 1.020 1.090 886,000 959,280 1.0827 0.380 0.369 0.380 0.355 0.380 2,544,005 0.3771 0.93%
2009-05-04 0 1.080 1.080 1.090 1.080 1.090 280,000 304,360 1.0870 0.376 0.376 0.380 0.376 0.380 803,974 0.3786 0.93%
2009-04-30 0 1.070 1.070 1.080 1.030 1.090 784,000 820,920 1.0471 0.373 0.373 0.376 0.359 0.380 2,251,128 0.3647 5.94%
2009-04-29 0 1.010 1.010 1.020 1.000 1.020 322,000 323,980 1.0061 0.352 0.352 0.355 0.348 0.355 924,571 0.3504 -1.94%
2009-04-28 0 1.030 1.010 1.030 1.000 1.060 792,000 807,220 1.0192 0.359 0.352 0.359 0.348 0.369 2,274,099 0.3550 0.00%
2009-04-27 0 1.030 1.000 1.030 1.000 1.040 896,000 905,360 1.0104 0.359 0.348 0.359 0.348 0.362 2,572,718 0.3519 -0.96%
2009-04-24 0 1.040 1.030 1.060 1.030 1.090 326,000 342,040 1.0492 0.362 0.359 0.369 0.359 0.380 936,056 0.3654 0.97%
2009-04-23 0 1.030 1.020 1.030 1.000 1.030 620,000 628,960 1.0145 0.359 0.355 0.359 0.348 0.359 1,780,229 0.3533 3.00%
2009-04-22 0 1.000 0.980 1.000 0.950 1.060 1,276,000 1,301,040 1.0196 0.348 0.341 0.348 0.331 0.369 3,663,826 0.3551 -3.85%
2009-04-21 0 1.040 1.030 1.040 1.010 1.060 944,000 976,440 1.0344 0.362 0.359 0.362 0.352 0.369 2,710,542 0.3602 -4.59%
2009-04-20 0 1.090 1.060 1.090 1.020 1.090 854,000 909,260 1.0647 0.380 0.369 0.380 0.355 0.380 2,452,122 0.3708 4.81%
2009-04-17 0 1.040 1.030 1.040 1.000 1.060 1,214,000 1,258,580 1.0367 0.362 0.359 0.362 0.348 0.369 3,485,803 0.3611 -1.89%
2009-04-16 0 1.060 1.010 1.060 0.960 1.060 1,340,000 1,350,220 1.0076 0.369 0.352 0.369 0.334 0.369 3,847,592 0.3509 10.42%
2009-04-15 0 0.960 0.960 0.970 0.950 0.970 1,324,000 1,263,200 0.9541 0.334 0.334 0.338 0.331 0.338 3,801,650 0.3323 1.05%
2009-04-14 0 0.950 0.950 0.960 0.900 0.960 1,752,000 1,645,260 0.9391 0.331 0.331 0.334 0.313 0.334 5,030,582 0.3271 7.95%
2009-04-09 0 0.880 0.860 0.880 0.840 0.930 332,000 286,060 0.8616 0.306 0.300 0.306 0.293 0.324 953,284 0.3001 3.53%
2009-04-08 0 0.850 0.830 0.850 0.810 0.850 418,000 349,280 0.8356 0.296 0.289 0.296 0.282 0.296 1,200,219 0.2910 -1.16%
2009-04-07 0 0.860 0.840 0.860 0.820 0.860 1,034,000 866,120 0.8376 0.300 0.293 0.300 0.286 0.300 2,968,962 0.2917 3.61%
2009-04-06 0 0.830 0.830 0.840 0.800 0.870 1,786,000 1,492,360 0.8356 0.289 0.289 0.293 0.279 0.303 5,128,208 0.2910 0.00%
2009-04-03 0 0.830 0.830 0.840 0.780 0.840 1,116,000 902,140 0.8084 0.289 0.289 0.293 0.272 0.293 3,204,412 0.2815 3.75%
2009-04-02 0 0.800 0.800 0.810 0.760 0.810 1,046,000 827,060 0.7907 0.279 0.279 0.282 0.265 0.282 3,003,419 0.2754 3.90%
2009-04-01 0 0.770 0.750 0.770 0.740 0.770 1,514,902 1,139,137 0.7520 0.268 0.261 0.268 0.258 0.268 4,349,794 0.2619 1.32%
2009-03-31 0 0.760 0.730 0.760 0.730 0.760 966,000 713,060 0.7382 0.265 0.254 0.265 0.254 0.265 2,773,712 0.2571 1.33%
2009-03-30 0 0.750 0.740 0.750 0.740 0.780 888,000 673,440 0.7584 0.261 0.258 0.261 0.258 0.272 2,549,747 0.2641 1.35%
2009-03-27 0 0.740 0.720 0.740 0.680 0.750 626,000 442,220 0.7064 0.258 0.251 0.258 0.237 0.261 1,797,457 0.2460 4.23%
2009-03-26 0 0.710 0.700 0.710 0.680 0.710 378,000 261,960 0.6930 0.247 0.244 0.247 0.237 0.247 1,085,365 0.2414 4.41%
2009-03-25 0 0.680 0.670 0.680 0.670 0.680 292,000 198,060 0.6783 0.237 0.233 0.237 0.233 0.237 838,430 0.2362 1.49%
2009-03-24 0 0.670 0.660 0.670 0.670 0.680 446,000 299,000 0.6704 0.233 0.230 0.233 0.233 0.237 1,280,616 0.2335 0.00%
2009-03-23 0 0.670 0.650 0.670 0.650 0.670 600,000 394,000 0.6567 0.233 0.226 0.233 0.226 0.233 1,722,802 0.2287 0.00%
2009-03-20 0 0.670 0.640 0.670 0.650 0.690 294,000 193,380 0.6578 0.233 0.223 0.233 0.226 0.240 844,173 0.2291 0.00%
2009-03-19 0 0.670 0.660 0.670 0.650 0.670 498,000 330,200 0.6631 0.233 0.230 0.233 0.226 0.233 1,429,926 0.2309 -1.47%
2009-03-18 0 0.680 0.660 0.680 0.670 0.690 440,000 297,400 0.6759 0.237 0.230 0.237 0.233 0.240 1,263,388 0.2354 3.03%
2009-03-17 0 0.660 0.660 0.680 0.650 0.670 284,000 187,640 0.6607 0.230 0.230 0.237 0.226 0.233 815,460 0.2301 -2.94%
2009-03-16 0 0.680 0.670 0.680 0.660 0.690 876,000 595,140 0.6794 0.237 0.233 0.237 0.230 0.240 2,515,291 0.2366 0.00%
2009-03-13 0 0.680 0.670 0.680 0.670 0.680 248,000 167,460 0.6752 0.237 0.233 0.237 0.233 0.237 712,092 0.2352 4.62%
2009-03-12 0 0.650 0.640 0.650 0.640 0.660 232,000 149,020 0.6423 0.226 0.223 0.226 0.223 0.230 666,150 0.2237 -1.52%
2009-03-11 0 0.660 0.650 0.670 0.660 0.660 100,000 66,000 0.6600 0.230 0.226 0.233 0.230 0.230 287,134 0.2299 1.54%
2009-03-10 0 0.650 0.650 0.660 0.640 0.650 292,000 188,780 0.6465 0.226 0.226 0.230 0.223 0.226 838,430 0.2252 0.00%
2009-03-09 0 0.650 0.650 0.670 0.630 0.660 202,500 130,025 0.6421 0.226 0.226 0.233 0.219 0.230 581,446 0.2236 0.00%
2009-03-06 0 0.650 0.640 0.660 0.630 0.650 56,000 36,200 0.6464 0.226 0.223 0.230 0.219 0.226 160,795 0.2251 0.00%
2009-03-05 0 0.650 0.620 0.650 0.620 0.650 232,000 146,160 0.6300 0.226 0.216 0.226 0.216 0.226 666,150 0.2194 0.00%
2009-03-04 0 0.650 0.640 0.650 0.620 0.650 298,000 187,440 0.6290 0.226 0.223 0.226 0.216 0.226 855,658 0.2191 3.17%
2009-03-03 0 0.630 0.630 0.640 0.620 0.620 6,000 3,720 0.6200 0.219 0.219 0.223 0.216 0.216 17,228 0.2159 -1.56%
2009-03-02 0 0.640 0.630 0.680 0.640 0.640 210,000 134,400 0.6400 0.223 0.219 0.237 0.223 0.223 602,981 0.2229 0.00%
2009-02-27 0 0.640 0.640 0.650 0.640 0.650 194,000 124,920 0.6439 0.223 0.223 0.226 0.223 0.226 557,039 0.2243 0.00%
2009-02-26 0 0.640 0.620 0.640 0.640 0.650 332,000 214,800 0.6470 0.223 0.216 0.223 0.223 0.226 953,284 0.2253 -1.54%
2009-02-25 0 0.650 0.650 0.660 0.650 0.650 136,500 88,705 0.6499 0.226 0.226 0.230 0.226 0.226 391,938 0.2263 1.56%
2009-02-24 0 0.640 0.640 0.650 0.640 0.650 276,000 178,140 0.6454 0.223 0.223 0.226 0.223 0.226 792,489 0.2248 -3.03%
2009-02-23 0 0.660 0.640 0.660 0.660 0.660 20,000 13,200 0.6600 0.230 0.223 0.230 0.230 0.230 57,427 0.2299 -4.35%
2009-02-20 0 0.690 0.620 0.690 0.630 0.690 280,000 177,320 0.6333 0.240 0.216 0.240 0.219 0.240 803,974 0.2206 7.81%
2009-02-19 0 0.640 0.620 0.650 0.620 0.650 270,000 172,120 0.6375 0.223 0.216 0.226 0.216 0.226 775,261 0.2220 4.92%
2009-02-18 0 0.610 0.610 0.630 0.610 0.610 52,000 31,720 0.6100 0.212 0.212 0.219 0.212 0.212 149,310 0.2124 -3.17%
2009-02-17 0 0.630 0.620 0.630 0.610 0.650 146,000 91,700 0.6281 0.219 0.216 0.219 0.212 0.226 419,215 0.2187 3.28%
2009-02-16 0 0.610 0.610 0.630 0.600 0.610 164,000 99,040 0.6039 0.212 0.212 0.219 0.209 0.212 470,899 0.2103 1.67%
2009-02-13 0 0.600 0.590 0.610 0.600 0.600 132,000 79,200 0.6000 0.209 0.205 0.212 0.209 0.209 379,016 0.2090 0.00%
2009-02-12 0 0.600 0.590 0.600 0.580 0.600 176,000 102,860 0.5844 0.209 0.205 0.209 0.202 0.209 505,355 0.2035 1.69%
2009-02-11 0 0.590 0.580 0.590 0.590 0.600 210,000 123,660 0.5889 0.205 0.202 0.205 0.205 0.209 602,981 0.2051 1.72%
2009-02-10 0 0.580 0.550 0.580 0.550 0.580 426,000 235,720 0.5533 0.202 0.192 0.202 0.192 0.202 1,223,190 0.1927 5.45%
2009-02-09 0 0.550 0.560 0.570 0.530 0.550 420,000 227,680 0.5421 0.192 0.195 0.199 0.185 0.192 1,205,962 0.1888 1.85%
2009-02-06 0 0.540 0.520 0.540 0.520 0.540 654,000 347,360 0.5311 0.188 0.181 0.188 0.181 0.188 1,877,854 0.1850 0.00%
2009-02-05 0 0.540 0.520 0.530 0.530 0.540 700,000 373,060 0.5329 0.188 0.181 0.185 0.185 0.188 2,009,936 0.1856 0.00%
2009-02-04 0 0.540 0.530 0.540 0.530 0.540 370,000 197,140 0.5328 0.188 0.185 0.188 0.185 0.188 1,062,395 0.1856 1.89%
2009-02-03 0 0.530 0.530 0.540 0.530 0.540 1,146,000 610,880 0.5331 0.185 0.185 0.188 0.185 0.188 3,290,552 0.1856 -1.85%
2009-02-02 0 0.540 0.530 0.540 0.500 0.570 1,166,000 635,480 0.5450 0.188 0.185 0.188 0.174 0.199 3,347,979 0.1898 -5.26%
2009-01-30 0 0.570 0.550 0.570 0.570 0.570 202,000 115,140 0.5700 0.199 0.192 0.199 0.199 0.199 580,010 0.1985 0.00%
2009-01-29 0 0.570 0.560 0.570 0.570 0.580 306,000 175,420 0.5733 0.199 0.195 0.199 0.199 0.202 878,629 0.1997 0.00%
2009-01-23 0 0.570 0.550 0.570 0.570 0.580 212,000 121,840 0.5747 0.199 0.192 0.199 0.199 0.202 608,723 0.2002 0.00%
2009-01-22 0 0.570 0.560 0.580 0.570 0.580 198,000 113,880 0.5752 0.199 0.195 0.202 0.199 0.202 568,525 0.2003 -3.39%
2009-01-21 0 0.590 0.580 0.600 0.580 0.600 260,000 152,800 0.5877 0.205 0.202 0.209 0.202 0.209 746,548 0.2047 0.00%
2009-01-20 0 0.590 0.590 0.600 0.590 0.600 298,000 178,060 0.5975 0.205 0.205 0.209 0.205 0.209 855,658 0.2081 -1.67%
2009-01-19 0 0.600 0.600 0.660 0.600 0.600 14,000 8,400 0.6000 0.209 0.209 0.230 0.209 0.209 40,199 0.2090 -3.23%
2009-01-16 0 0.620 0.600 0.620 0.600 0.620 1,006,000 604,580 0.6010 0.216 0.209 0.216 0.209 0.216 2,888,565 0.2093 5.08%
2009-01-15 0 0.590 0.590 0.630 0.580 0.590 212,000 124,180 0.5858 0.205 0.205 0.219 0.202 0.205 608,723 0.2040 0.00%
2009-01-14 0 0.590 0.580 0.600 0.590 0.610 370,000 219,000 0.5919 0.205 0.202 0.209 0.205 0.212 1,062,395 0.2061 -1.67%
2009-01-13 0 0.600 0.590 0.600 0.580 0.610 330,000 196,200 0.5945 0.209 0.205 0.209 0.202 0.212 947,541 0.2071 0.00%
2009-01-12 0 0.600 0.600 0.610 0.600 0.630 340,000 210,700 0.6197 0.209 0.209 0.212 0.209 0.219 976,255 0.2158 -4.76%
2009-01-09 0 0.630 0.620 0.640 0.630 0.650 690,000 440,560 0.6385 0.219 0.216 0.223 0.219 0.226 1,981,223 0.2224 0.00%
2009-01-08 0 0.630 0.630 0.670 0.630 0.690 1,130,000 746,260 0.6604 0.219 0.219 0.233 0.219 0.240 3,244,611 0.2300 -8.70%
2009-01-07 0 0.690 0.690 0.710 0.640 0.730 3,822,000 2,646,300 0.6924 0.240 0.240 0.247 0.223 0.254 10,974,250 0.2411 -4.17%
2009-01-06 0 0.720 0.710 0.720 0.700 0.750 1,810,000 1,327,780 0.7336 0.251 0.247 0.251 0.244 0.261 5,197,120 0.2555 4.35%
2009-01-05 0 0.690 0.690 0.700 0.630 0.700 996,000 657,220 0.6599 0.240 0.240 0.244 0.219 0.244 2,859,852 0.2298 7.81%
2009-01-02 0 0.640 0.630 0.640 0.630 0.640 223,000 140,910 0.6319 0.223 0.219 0.223 0.219 0.223 640,308 0.2201 1.59%
2008-12-31 0 0.630 0.610 0.630 0.610 0.630 130,000 81,040 0.6234 0.219 0.212 0.219 0.212 0.219 373,274 0.2171 1.61%
2008-12-30 0 0.620 0.610 0.620 0.620 0.630 860,000 536,300 0.6236 0.216 0.212 0.216 0.216 0.219 2,469,350 0.2172 0.00%
2008-12-29 0 0.620 0.610 0.620 0.590 0.620 530,000 322,100 0.6077 0.216 0.212 0.216 0.205 0.216 1,521,809 0.2117 6.90%
2008-12-24 0 0.580 0.580 0.600 0.580 0.590 200,000 116,940 0.5847 0.202 0.202 0.209 0.202 0.205 574,267 0.2036 0.00%
2008-12-23 0 0.580 0.570 0.580 0.580 0.600 884,000 518,020 0.5860 0.202 0.199 0.202 0.202 0.209 2,538,262 0.2041 -3.33%
2008-12-22 0 0.600 0.580 0.600 0.580 0.620 1,154,000 677,640 0.5872 0.209 0.202 0.209 0.202 0.216 3,313,523 0.2045 3.45%
2008-12-19 0 0.580 0.580 0.590 0.580 0.600 694,000 409,960 0.5907 0.202 0.202 0.205 0.202 0.209 1,992,708 0.2057 0.00%
2008-12-18 0 0.580 0.570 0.580 0.570 0.580 752,000 434,160 0.5773 0.202 0.199 0.202 0.199 0.202 2,159,245 0.2011 0.00%
2008-12-17 0 0.580 0.580 0.610 0.580 0.600 748,000 441,080 0.5897 0.202 0.202 0.212 0.202 0.209 2,147,760 0.2054 0.00%
2008-12-16 0 0.580 0.570 0.590 0.580 0.600 248,000 145,200 0.5855 0.202 0.199 0.205 0.202 0.209 712,092 0.2039 -4.92%
2008-12-15 0 0.610 0.560 0.610 0.560 0.610 1,274,000 759,280 0.5960 0.212 0.195 0.212 0.195 0.212 3,658,083 0.2076 5.17%
2008-12-12 0 0.580 0.570 0.590 0.580 0.610 510,000 300,220 0.5887 0.202 0.199 0.205 0.202 0.212 1,464,382 0.2050 -4.92%
2008-12-11 0 0.610 0.580 0.610 0.590 0.610 1,268,000 755,960 0.5962 0.212 0.202 0.212 0.205 0.212 3,640,855 0.2076 3.39%
2008-12-10 0 0.590 0.560 0.590 0.560 0.590 810,000 463,780 0.5726 0.205 0.195 0.205 0.195 0.205 2,325,783 0.1994 -1.67%
2008-12-09 0 0.600 0.570 0.600 0.580 0.600 838,000 491,780 0.5868 0.209 0.199 0.209 0.202 0.209 2,406,180 0.2044 0.00%
2008-12-08 0 0.600 0.590 0.600 0.580 0.610 1,900,000 1,123,600 0.5914 0.209 0.205 0.209 0.202 0.212 5,455,540 0.2060 -1.64%
2008-12-05 0 0.610 0.600 0.620 0.600 0.620 752,000 460,540 0.6124 0.212 0.209 0.216 0.209 0.216 2,159,245 0.2133 -1.61%
2008-12-04 0 0.620 0.610 0.620 0.610 0.640 1,022,000 636,360 0.6227 0.216 0.212 0.216 0.212 0.223 2,934,506 0.2169 0.00%
2008-12-03 0 0.620 0.610 0.620 0.610 0.630 678,000 418,560 0.6173 0.216 0.212 0.216 0.212 0.219 1,946,766 0.2150 0.00%
2008-12-02 0 0.620 0.600 0.620 0.600 0.620 238,000 145,160 0.6099 0.216 0.209 0.216 0.209 0.216 683,378 0.2124 0.00%
2008-12-01 0 0.620 0.600 0.620 0.600 0.620 1,026,000 625,620 0.6098 0.216 0.209 0.216 0.209 0.216 2,945,992 0.2124 0.00%
2008-11-28 0 0.620 0.620 0.630 0.620 0.630 422,000 262,640 0.6224 0.216 0.216 0.219 0.216 0.219 1,211,704 0.2168 -3.12%
2008-11-27 0 0.640 0.620 0.640 0.620 0.670 604,000 379,620 0.6285 0.223 0.216 0.223 0.216 0.233 1,734,288 0.2189 0.00%
2008-11-26 0 0.640 0.620 0.640 0.600 0.650 1,872,000 1,157,440 0.6183 0.223 0.216 0.223 0.209 0.226 5,375,143 0.2153 1.59%
2008-11-25 0 0.630 0.630 0.650 0.630 0.660 856,000 548,380 0.6406 0.219 0.219 0.226 0.219 0.230 2,457,864 0.2231 -1.56%
2008-11-24 0 0.640 0.630 0.640 0.630 0.640 124,000 79,260 0.6392 0.223 0.219 0.223 0.219 0.223 356,046 0.2226 -1.54%
2008-11-21 0 0.650 0.640 0.650 0.630 0.660 164,000 106,760 0.6510 0.226 0.223 0.226 0.219 0.230 470,899 0.2267 -1.52%
2008-11-20 0 0.660 0.630 0.660 0.630 0.670 1,462,000 945,140 0.6465 0.230 0.219 0.230 0.219 0.233 4,197,895 0.2251 -5.71%
2008-11-19 0 0.700 0.670 0.700 0.670 0.700 464,000 311,900 0.6722 0.244 0.233 0.244 0.233 0.244 1,332,300 0.2341 4.48%
2008-11-18 0 0.670 0.650 0.670 0.670 0.690 680,000 465,200 0.6841 0.233 0.226 0.233 0.233 0.240 1,952,509 0.2383 -4.29%
2008-11-17 0 0.700 0.690 0.720 0.700 0.710 194,000 136,400 0.7031 0.244 0.240 0.251 0.244 0.247 557,039 0.2449 1.45%
2008-11-14 0 0.690 0.690 0.700 0.680 0.700 720,000 498,300 0.6921 0.240 0.240 0.244 0.237 0.244 2,067,363 0.2410 -1.43%
2008-11-13 0 0.700 0.690 0.710 0.690 0.710 462,000 322,580 0.6982 0.244 0.240 0.247 0.240 0.247 1,326,558 0.2432 -4.11%
2008-11-12 0 0.730 0.700 0.730 0.700 0.730 866,000 614,900 0.7100 0.254 0.244 0.254 0.244 0.254 2,486,578 0.2473 0.00%
2008-11-11 0 0.730 0.700 0.730 0.680 0.750 828,000 587,740 0.7098 0.254 0.244 0.254 0.237 0.261 2,377,467 0.2472 -2.67%
2008-11-10 0 0.750 0.720 0.750 0.710 0.770 816,000 596,120 0.7305 0.261 0.251 0.261 0.247 0.268 2,343,011 0.2544 0.00%
2008-11-07 0 0.750 0.740 0.750 0.710 0.750 88,000 64,060 0.7280 0.261 0.258 0.261 0.247 0.261 252,678 0.2535 1.35%
2008-11-06 0 0.740 0.710 0.740 0.680 0.740 406,000 286,700 0.7062 0.258 0.247 0.258 0.237 0.258 1,165,763 0.2459 -1.33%
2008-11-05 0 0.750 0.720 0.750 0.730 0.760 100,000 74,040 0.7404 0.261 0.251 0.261 0.254 0.265 287,134 0.2579 4.17%
2008-11-04 0 0.720 0.710 0.720 0.700 0.750 460,000 332,080 0.7219 0.251 0.247 0.251 0.244 0.261 1,320,815 0.2514 4.35%
2008-11-03 0 0.690 0.680 0.690 0.650 0.700 822,000 570,820 0.6944 0.240 0.237 0.240 0.226 0.244 2,360,239 0.2418 1.47%
2008-10-31 0 0.680 0.670 0.680 0.650 0.690 592,000 399,780 0.6753 0.237 0.233 0.237 0.226 0.240 1,699,832 0.2352 7.94%
2008-10-30 0 0.630 0.630 0.670 0.630 0.700 790,000 519,180 0.6572 0.219 0.219 0.233 0.219 0.244 2,268,356 0.2289 -4.55%
2008-10-29 0 0.660 0.640 0.660 0.650 0.690 494,000 327,160 0.6623 0.230 0.223 0.230 0.226 0.240 1,418,440 0.2306 -1.49%
2008-10-28 0 0.670 0.640 0.670 0.630 0.690 472,000 309,120 0.6549 0.233 0.223 0.233 0.219 0.240 1,355,271 0.2281 0.00%
2008-10-27 0 0.670 0.630 0.680 0.620 0.680 656,000 421,720 0.6429 0.233 0.219 0.237 0.216 0.237 1,883,597 0.2239 0.00%
2008-10-24 0 0.670 0.650 0.670 0.630 0.770 2,006,000 1,341,460 0.6687 0.233 0.226 0.233 0.219 0.268 5,759,902 0.2329 0.00%
2008-10-23 0 0.670 0.640 0.670 0.640 0.680 692,000 457,360 0.6609 0.233 0.223 0.233 0.223 0.237 1,986,965 0.2302 -1.47%
2008-10-22 0 0.680 0.650 0.680 0.650 0.680 420,000 276,140 0.6575 0.237 0.226 0.237 0.226 0.237 1,205,962 0.2290 0.00%
2008-10-21 0 0.680 0.640 0.690 0.630 0.690 1,292,000 843,040 0.6525 0.237 0.223 0.240 0.219 0.240 3,709,767 0.2272 3.03%
2008-10-20 0 0.660 0.660 0.690 0.630 0.700 2,054,000 1,364,360 0.6642 0.230 0.230 0.240 0.219 0.244 5,897,726 0.2313 -5.71%
2008-10-17 0 0.700 0.680 0.710 0.650 0.710 1,842,000 1,272,160 0.6906 0.244 0.237 0.247 0.226 0.247 5,289,003 0.2405 0.00%
2008-10-16 0 0.700 0.690 0.700 0.680 0.710 1,460,000 1,018,180 0.6974 0.244 0.240 0.244 0.237 0.247 4,192,152 0.2429 0.00%
2008-10-15 0 0.700 0.690 0.700 0.700 0.720 1,856,000 1,302,840 0.7020 0.244 0.240 0.244 0.244 0.251 5,329,201 0.2445 -2.78%
2008-10-14 0 0.720 0.710 0.720 0.710 0.780 1,642,000 1,199,560 0.7305 0.251 0.247 0.251 0.247 0.272 4,714,735 0.2544 -4.00%
2008-10-13 0 0.750 0.720 0.750 0.660 0.780 2,008,000 1,410,940 0.7027 0.261 0.251 0.261 0.230 0.272 5,765,645 0.2447 4.17%
2008-10-10 0 0.720 0.720 0.740 0.700 0.850 894,000 666,420 0.7454 0.251 0.251 0.258 0.244 0.296 2,566,975 0.2596 -15.29%
2008-10-09 0 0.850 0.850 0.880 0.850 0.910 814,000 721,220 0.8860 0.296 0.296 0.306 0.296 0.317 2,337,268 0.3086 -3.41%
2008-10-08 0 0.880 0.880 0.890 0.880 0.950 1,252,000 1,132,320 0.9044 0.306 0.306 0.310 0.306 0.331 3,594,914 0.3150 -7.37%
2008-10-06 0 0.950 0.950 0.980 0.930 0.960 312,000 296,520 0.9504 0.331 0.331 0.341 0.324 0.334 895,857 0.3310 -3.06%
2008-10-03 0 0.980 0.940 0.980 0.930 1.100 662,000 645,400 0.9749 0.341 0.327 0.341 0.324 0.383 1,900,825 0.3395 -6.67%
2008-10-02 0 1.050 0.960 1.050 0.910 1.050 1,054,000 1,003,540 0.9521 0.366 0.334 0.366 0.317 0.366 3,026,389 0.3316 3.96%
2008-09-30 0 1.010 1.020 1.030 0.950 1.010 62,000 60,100 0.9694 0.352 0.355 0.359 0.331 0.352 178,023 0.3376 1.00%
2008-09-29 0 1.000 1.000 1.020 1.000 1.020 82,000 83,560 1.0190 0.348 0.348 0.355 0.348 0.355 235,450 0.3549 -1.96%
2008-09-26 0 1.020 1.020 1.040 1.000 1.070 414,000 418,220 1.0102 0.355 0.355 0.362 0.348 0.373 1,188,734 0.3518 -2.86%
2008-09-25 0 1.050 1.010 1.050 1.010 1.070 726,000 758,160 1.0443 0.366 0.352 0.366 0.352 0.373 2,084,591 0.3637 0.00%
2008-09-24 0 1.050 1.030 1.050 1.000 1.080 502,000 517,160 1.0302 0.366 0.359 0.366 0.348 0.376 1,441,411 0.3588 0.00%
2008-09-23 0 1.050 1.010 1.050 1.000 1.100 540,000 557,680 1.0327 0.366 0.352 0.366 0.348 0.383 1,550,522 0.3597 0.00%
2008-09-22 0 1.050 1.050 1.100 1.000 1.170 928,000 966,280 1.0413 0.366 0.366 0.383 0.348 0.407 2,664,601 0.3626 -7.08%
2008-09-19 0 1.130 1.100 1.130 1.050 1.130 396,000 430,520 1.0872 0.394 0.383 0.394 0.366 0.394 1,137,049 0.3786 5.61%
2008-09-18 0 1.070 1.060 1.080 0.960 1.140 1,000,000 1,039,120 1.0391 0.373 0.369 0.376 0.334 0.397 2,871,337 0.3619 -6.14%
2008-09-17 0 1.140 1.110 1.140 1.000 1.150 606,000 673,960 1.1121 0.397 0.387 0.397 0.348 0.401 1,740,030 0.3873 5.07%
2008-09-16 0 1.170 1.120 1.170 1.100 1.180 1,078,000 1,233,640 1.1444 0.378 0.362 0.378 0.355 0.381 3,337,790 0.3696 -4.10%
2008-09-12 0 1.220 1.200 1.220 1.200 1.220 196,000 238,500 1.2168 0.394 0.388 0.394 0.388 0.394 606,871 0.3930 0.83%
2008-09-11 0 1.210 1.200 1.210 1.120 1.250 938,000 1,127,300 1.2018 0.391 0.388 0.391 0.362 0.404 2,904,311 0.3881 -1.63%
2008-09-10 0 1.230 1.220 1.240 1.230 1.240 220,000 271,380 1.2335 0.397 0.394 0.400 0.397 0.400 681,182 0.3984 -0.81%
2008-09-09 0 1.240 1.230 1.270 1.240 1.290 372,000 469,200 1.2613 0.400 0.397 0.410 0.400 0.417 1,151,816 0.4074 -3.88%
2008-09-08 0 1.290 1.250 1.290 1.250 1.300 610,000 775,960 1.2721 0.417 0.404 0.417 0.404 0.420 1,888,731 0.4108 0.00%
2008-09-05 0 1.290 1.290 1.300 1.280 1.300 162,000 208,980 1.2900 0.417 0.417 0.420 0.413 0.420 501,597 0.4166 -2.27%
2008-09-04 0 1.320 1.300 1.320 1.300 1.330 922,000 1,206,640 1.3087 0.426 0.420 0.426 0.420 0.430 2,854,771 0.4227 -0.75%
2008-09-03 0 1.330 1.320 1.340 1.320 1.340 310,000 413,540 1.3340 0.430 0.426 0.433 0.426 0.433 959,847 0.4308 -0.75%
2008-09-02 0 1.340 1.330 1.340 1.340 1.340 608,000 814,720 1.3400 0.433 0.430 0.433 0.433 0.433 1,882,539 0.4328 0.00%
2008-09-01 0 1.340 1.340 1.360 1.320 1.350 332,000 444,140 1.3378 0.433 0.433 0.439 0.426 0.436 1,027,965 0.4321 0.00%
2008-08-29 0 1.340 1.340 1.350 1.330 1.350 698,000 934,720 1.3391 0.433 0.433 0.436 0.430 0.436 2,161,204 0.4325 0.00%
2008-08-28 0 1.340 1.340 1.380 1.340 1.390 502,000 687,580 1.3697 0.433 0.433 0.446 0.433 0.449 1,554,333 0.4424 -4.29%
2008-08-27 0 1.400 1.380 1.400 1.380 1.400 148,000 204,720 1.3832 0.452 0.446 0.452 0.446 0.452 458,250 0.4467 0.00%
2008-08-26 0 1.400 1.350 1.400 1.320 1.410 336,000 465,240 1.3846 0.452 0.436 0.452 0.426 0.455 1,040,350 0.4472 -0.71%
2008-08-25 0 1.410 1.400 1.430 1.410 1.470 130,000 184,540 1.4195 0.455 0.452 0.462 0.455 0.475 402,516 0.4585 -2.76%
2008-08-21 0 1.450 1.410 1.450 1.410 1.450 82,000 116,300 1.4183 0.468 0.455 0.468 0.455 0.468 253,895 0.4581 0.69%
2008-08-20 0 1.440 1.440 1.450 1.390 1.440 288,000 410,940 1.4269 0.465 0.465 0.468 0.449 0.465 891,729 0.4608 1.41%
2008-08-19 0 1.420 1.380 1.420 1.370 1.420 424,000 583,240 1.3756 0.459 0.446 0.459 0.442 0.459 1,312,823 0.4443 1.43%
2008-08-18 0 1.400 1.370 1.400 1.370 1.400 82,000 114,140 1.3920 0.452 0.442 0.452 0.442 0.452 253,895 0.4496 1.45%
2008-08-15 0 1.380 1.370 1.390 1.370 1.400 148,000 204,920 1.3846 0.446 0.442 0.449 0.442 0.452 458,250 0.4472 0.00%
2008-08-14 0 1.380 1.370 1.400 1.360 1.460 742,000 1,038,800 1.4000 0.446 0.442 0.452 0.439 0.472 2,297,440 0.4522 4.55%
2008-08-13 0 1.320 1.320 1.370 1.300 1.320 90,000 117,860 1.3096 0.426 0.426 0.442 0.420 0.426 278,665 0.4229 0.00%
2008-08-12 0 1.320 1.320 1.340 1.280 1.340 150,000 198,700 1.3247 0.426 0.426 0.433 0.413 0.433 464,442 0.4278 -2.22%
2008-08-11 0 1.350 1.340 1.350 1.320 1.360 636,000 857,540 1.3483 0.436 0.433 0.436 0.426 0.439 1,969,234 0.4355 -0.74%
2008-08-08 0 1.360 1.340 1.360 1.350 1.430 210,000 287,940 1.3711 0.439 0.433 0.439 0.436 0.462 650,219 0.4428 -2.86%
2008-08-07 0 1.400 1.330 1.400 1.310 1.380 1,046,000 1,398,020 1.3365 0.452 0.430 0.452 0.423 0.446 3,238,709 0.4317 6.87%
2008-08-05 0 1.310 1.310 1.320 1.240 1.340 490,000 652,320 1.3313 0.423 0.423 0.426 0.400 0.433 1,517,177 0.4300 -2.96%
2008-08-04 0 1.350 1.320 1.350 1.350 1.400 286,000 390,300 1.3647 0.436 0.426 0.436 0.436 0.452 885,536 0.4407 -2.17%
2008-08-01 0 1.380 1.360 1.380 1.380 1.530 582,000 813,280 1.3974 0.446 0.439 0.446 0.446 0.494 1,802,035 0.4513 -2.13%
2008-07-31 0 1.410 1.400 1.430 1.410 1.440 292,000 416,640 1.4268 0.455 0.452 0.462 0.455 0.465 904,114 0.4608 -2.76%
2008-07-30 0 1.450 1.430 1.450 1.420 1.470 158,000 226,420 1.4330 0.468 0.462 0.468 0.459 0.475 489,212 0.4628 0.00%
2008-07-29 0 1.450 1.410 1.450 1.410 1.450 74,000 105,180 1.4214 0.468 0.455 0.468 0.455 0.468 229,125 0.4591 0.00%
2008-07-28 0 1.450 1.440 1.470 1.430 1.450 70,000 100,900 1.4414 0.468 0.465 0.475 0.462 0.468 216,740 0.4655 -1.36%
2008-07-25 0 1.470 1.420 1.470 1.410 1.470 92,000 131,440 1.4287 0.475 0.459 0.475 0.455 0.475 284,858 0.4614 1.38%
2008-07-24 0 1.450 1.450 1.460 1.440 1.460 244,000 354,800 1.4541 0.468 0.468 0.472 0.465 0.472 755,492 0.4696 -0.68%
2008-07-23 0 1.460 1.460 1.470 1.460 1.490 176,000 257,420 1.4626 0.472 0.472 0.475 0.472 0.481 544,945 0.4724 2.10%
2008-07-22 0 1.430 1.410 1.430 1.430 1.460 346,000 497,640 1.4383 0.462 0.455 0.462 0.462 0.472 1,071,313 0.4645 -1.38%
2008-07-21 0 1.450 1.410 1.450 1.450 1.480 210,000 308,100 1.4671 0.468 0.455 0.468 0.468 0.478 650,219 0.4738 -1.36%
2008-07-18 0 1.470 1.460 1.470 1.470 1.550 204,000 301,960 1.4802 0.475 0.472 0.475 0.475 0.501 631,641 0.4781 -2.00%
2008-07-17 0 1.500 1.470 1.510 1.490 1.530 948,000 1,424,000 1.5021 0.484 0.475 0.488 0.481 0.494 2,935,274 0.4851 1.35%
2008-07-16 0 1.480 1.450 1.490 1.480 1.500 140,000 207,860 1.4847 0.478 0.468 0.481 0.478 0.484 433,479 0.4795 -0.67%
2008-07-15 0 1.490 1.480 1.490 1.470 1.500 272,000 403,540 1.4836 0.481 0.478 0.481 0.475 0.484 842,188 0.4792 -0.67%
2008-07-14 0 1.500 1.500 1.530 1.500 1.570 352,000 547,000 1.5540 0.484 0.484 0.494 0.484 0.507 1,089,891 0.5019 -3.85%
2008-07-11 0 1.560 1.560 1.570 1.560 1.590 364,000 570,720 1.5679 0.504 0.504 0.507 0.504 0.514 1,127,046 0.5064 0.00%
2008-07-10 0 1.560 1.590 1.600 1.560 1.580 442,000 691,820 1.5652 0.504 0.514 0.517 0.504 0.510 1,368,556 0.5055 -3.70%
2008-07-09 0 1.620 1.580 1.620 1.550 1.620 892,000 1,427,340 1.6002 0.523 0.510 0.523 0.501 0.523 2,761,882 0.5168 4.52%
2008-07-08 0 1.550 1.540 1.550 1.540 1.570 460,000 710,020 1.5435 0.501 0.497 0.501 0.497 0.507 1,424,289 0.4985 0.00%
2008-07-07 0 1.550 1.550 1.600 1.540 1.550 360,000 556,280 1.5452 0.501 0.501 0.517 0.497 0.501 1,114,661 0.4991 0.00%
2008-07-04 0 1.550 1.550 1.590 1.540 1.580 222,000 344,320 1.5510 0.501 0.501 0.514 0.497 0.510 687,374 0.5009 -0.64%
2008-07-03 0 1.560 1.500 1.570 1.440 1.580 1,372,000 2,002,360 1.4594 0.504 0.484 0.507 0.465 0.510 4,248,097 0.4714 6.12%
2008-07-02 0 1.470 1.460 1.480 1.460 1.540 678,000 1,014,220 1.4959 0.475 0.472 0.478 0.472 0.497 2,099,278 0.4831 -3.92%
2008-06-30 0 1.530 1.530 1.540 1.520 1.540 102,000 155,900 1.5284 0.494 0.494 0.497 0.491 0.497 315,821 0.4936 0.66%
2008-06-27 0 1.520 1.520 1.550 1.500 1.550 236,000 356,720 1.5115 0.491 0.491 0.501 0.484 0.501 730,722 0.4882 -1.94%
2008-06-26 0 1.550 1.550 1.580 1.520 1.590 392,000 606,500 1.5472 0.501 0.501 0.510 0.491 0.514 1,213,742 0.4997 1.97%
2008-06-25 0 1.520 1.450 1.560 - - 0 0 - 0.491 0.468 0.504 - - 0 - 0.00%
2008-06-24 0 1.520 1.520 1.550 1.480 1.550 360,000 546,240 1.5173 0.491 0.491 0.501 0.478 0.501 1,114,661 0.4901 0.00%
2008-06-23 0 1.520 1.500 1.520 1.510 1.580 430,000 660,800 1.5367 0.491 0.484 0.491 0.488 0.510 1,331,401 0.4963 -3.80%
2008-06-20 0 1.580 1.560 1.590 1.580 1.620 348,000 554,240 1.5926 0.510 0.504 0.514 0.510 0.523 1,077,506 0.5144 1.28%
2008-06-19 0 1.560 1.550 1.600 1.550 1.630 428,000 684,700 1.5998 0.504 0.501 0.517 0.501 0.526 1,325,208 0.5167 -4.29%
2008-06-18 0 1.630 1.630 1.640 1.630 1.650 112,000 183,560 1.6389 0.526 0.526 0.530 0.526 0.533 346,783 0.5293 0.62%
2008-06-17 0 1.620 1.590 1.620 1.620 1.620 40,000 65,100 1.6275 0.523 0.514 0.523 0.523 0.523 123,851 0.5256 -1.22%
2008-06-16 0 1.640 1.610 1.640 1.620 1.650 262,000 428,300 1.6347 0.530 0.520 0.530 0.523 0.533 811,225 0.5280 3.14%
2008-06-13 0 1.590 1.570 1.600 1.570 1.620 408,000 654,400 1.6039 0.514 0.507 0.517 0.507 0.523 1,263,282 0.5180 -1.24%
2008-06-12 0 1.610 1.610 1.630 1.610 1.650 514,000 840,420 1.6351 0.520 0.520 0.526 0.520 0.533 1,591,488 0.5281 -2.42%
2008-06-11 0 1.650 1.650 1.660 1.650 1.680 244,200 407,868 1.6702 0.533 0.533 0.536 0.533 0.543 756,112 0.5394 0.61%
2008-06-10 0 1.640 1.630 1.650 1.640 1.700 418,000 692,460 1.6566 0.530 0.526 0.533 0.530 0.549 1,294,245 0.5350 -3.53%
2008-06-06 0 1.700 1.700 1.720 1.700 1.740 556,000 957,060 1.7213 0.549 0.549 0.556 0.549 0.562 1,721,532 0.5559 0.00%
2008-06-05 0 1.700 1.700 1.730 1.700 1.710 204,000 347,300 1.7025 0.549 0.549 0.559 0.549 0.552 631,641 0.5498 0.00%
2008-06-04 0 1.700 1.700 1.710 1.680 1.710 376,000 636,800 1.6936 0.549 0.549 0.552 0.543 0.552 1,164,201 0.5470 -0.58%
2008-06-03 0 1.710 1.700 1.710 1.700 1.730 258,000 443,020 1.7171 0.552 0.549 0.552 0.549 0.559 798,840 0.5546 -1.16%
2008-06-02 0 1.730 1.700 1.730 1.660 1.750 392,850 667,553 1.6993 0.559 0.549 0.559 0.536 0.565 1,216,374 0.5488 -1.14%
2008-05-30 0 1.750 1.720 1.750 1.710 1.750 180,000 311,540 1.7308 0.565 0.556 0.565 0.552 0.565 557,330 0.5590 1.74%
2008-05-29 0 1.720 1.720 1.740 1.720 1.740 162,000 280,640 1.7323 0.556 0.556 0.562 0.556 0.562 501,597 0.5595 -1.15%
2008-05-28 0 1.740 1.700 1.750 1.720 1.740 204,000 353,120 1.7310 0.562 0.549 0.565 0.556 0.562 631,641 0.5591 -1.14%
2008-05-27 0 1.760 1.750 1.760 1.730 1.760 380,000 664,400 1.7484 0.568 0.565 0.568 0.559 0.568 1,176,587 0.5647 1.15%
2008-05-26 0 1.740 1.730 1.740 1.730 1.800 478,000 834,560 1.7459 0.562 0.559 0.562 0.559 0.581 1,480,022 0.5639 -0.57%
2008-05-23 0 1.750 1.750 1.770 1.700 1.800 696,000 1,221,760 1.7554 0.565 0.565 0.572 0.549 0.581 2,155,011 0.5669 2.94%
2008-05-22 0 1.700 1.710 1.720 1.650 1.700 794,000 1,333,100 1.6790 0.549 0.552 0.556 0.533 0.549 2,458,447 0.5423 0.59%
2008-05-21 0 1.690 1.690 1.700 1.660 1.740 1,130,000 1,908,020 1.6885 0.546 0.546 0.549 0.536 0.562 3,498,797 0.5453 -2.31%
2008-05-20 0 1.730 1.720 1.730 1.700 1.830 1,998,000 3,512,800 1.7582 0.559 0.556 0.559 0.549 0.591 6,186,368 0.5678 -5.46%
2008-05-19 0 1.830 1.830 1.840 1.830 1.840 1,554,000 2,843,940 1.8301 0.591 0.591 0.594 0.591 0.594 4,811,620 0.5911 0.00%
2008-05-16 0 1.830 1.830 1.840 1.820 1.860 1,468,000 2,697,680 1.8377 0.591 0.591 0.594 0.588 0.601 4,545,340 0.5935 0.00%
2008-05-15 0 1.830 1.810 1.830 1.730 1.860 3,062,000 5,582,580 1.8232 0.591 0.585 0.591 0.559 0.601 9,480,811 0.5888 1.10%
2008-05-14 0 1.810 1.790 1.810 1.700 1.830 2,280,000 4,038,460 1.7713 0.585 0.578 0.585 0.549 0.591 7,059,519 0.5721 4.02%
2008-05-13 0 1.740 1.750 1.760 1.580 1.750 2,008,000 3,330,840 1.6588 0.562 0.565 0.568 0.510 0.565 6,217,331 0.5357 6.10%
2008-05-09 0 1.640 1.630 1.650 1.590 1.640 904,000 1,461,860 1.6171 0.530 0.526 0.533 0.514 0.530 2,799,038 0.5223 1.23%
2008-05-08 0 1.620 1.600 1.620 1.600 1.630 512,000 827,040 1.6153 0.523 0.517 0.523 0.517 0.526 1,585,296 0.5217 -1.22%
2008-05-07 0 1.640 1.620 1.640 1.540 1.650 1,906,000 3,059,260 1.6051 0.530 0.523 0.530 0.497 0.533 5,901,511 0.5184 1.86%
2008-05-06 0 1.610 1.610 1.640 1.590 1.680 1,172,000 1,903,980 1.6246 0.520 0.520 0.530 0.514 0.543 3,628,841 0.5247 -3.01%
2008-05-05 0 1.660 1.640 1.650 1.510 1.670 3,750,000 6,037,060 1.6099 0.536 0.530 0.533 0.488 0.539 11,611,052 0.5199 9.21%
2008-05-02 0 1.520 1.520 1.530 1.460 1.530 2,632,000 3,916,000 1.4878 0.491 0.491 0.494 0.472 0.494 8,149,410 0.4805 6.29%
2008-04-30 0 1.430 1.430 1.440 1.400 1.470 2,030,000 2,878,780 1.4181 0.462 0.462 0.465 0.452 0.475 6,285,449 0.4580 0.70%
2008-04-29 0 1.420 1.400 1.430 1.400 1.580 5,780,000 8,431,740 1.4588 0.459 0.452 0.462 0.452 0.510 17,896,501 0.4711 -5.96%
2008-04-28 0 1.510 1.510 1.540 1.430 1.530 1,614,000 2,397,440 1.4854 0.488 0.488 0.497 0.462 0.494 4,997,397 0.4797 4.86%
2008-04-25 0 1.440 1.430 1.450 1.430 1.460 1,288,000 1,866,580 1.4492 0.465 0.462 0.468 0.462 0.472 3,988,009 0.4680 -1.37%
2008-04-24 0 1.460 1.450 1.460 1.450 1.480 756,000 1,103,580 1.4598 0.472 0.468 0.472 0.468 0.478 2,340,788 0.4715 -1.35%
2008-04-23 0 1.480 1.450 1.470 1.440 1.480 696,000 1,015,480 1.4590 0.478 0.468 0.475 0.465 0.478 2,155,011 0.4712 0.00%
2008-04-22 0 1.480 1.480 1.490 1.370 1.480 1,420,000 2,041,900 1.4380 0.478 0.478 0.481 0.442 0.478 4,396,718 0.4644 4.96%
2008-04-21 0 1.410 1.380 1.390 1.360 1.490 1,092,000 1,535,300 1.4060 0.455 0.446 0.449 0.439 0.481 3,381,138 0.4541 -0.70%
2008-04-18 0 1.420 1.410 1.470 1.350 1.470 2,466,000 3,548,960 1.4392 0.459 0.455 0.475 0.436 0.475 7,635,428 0.4648 0.00%
2008-04-17 0 1.420 1.410 1.430 1.300 1.460 2,584,000 3,527,840 1.3653 0.459 0.455 0.462 0.420 0.472 8,000,789 0.4409 10.08%
2008-04-16 0 1.290 1.270 1.300 1.270 1.310 752,000 969,660 1.2894 0.417 0.410 0.420 0.410 0.423 2,328,403 0.4164 0.78%
2008-04-15 0 1.280 1.270 1.280 1.210 1.280 630,000 780,720 1.2392 0.413 0.410 0.413 0.391 0.413 1,950,657 0.4002 2.40%
2008-04-14 0 1.250 1.250 1.260 1.200 1.270 568,000 705,120 1.2414 0.404 0.404 0.407 0.388 0.410 1,758,687 0.4009 5.93%
2008-04-11 0 1.180 1.180 1.250 1.180 1.270 2,296,000 2,805,900 1.2221 0.381 0.381 0.404 0.381 0.410 7,109,060 0.3947 -7.09%
2008-04-10 0 1.270 1.260 1.290 1.240 1.300 2,578,000 3,245,300 1.2588 0.410 0.407 0.417 0.400 0.420 7,982,211 0.4066 -3.79%
2008-04-09 0 1.320 1.320 1.330 1.260 1.380 2,368,000 3,097,480 1.3081 0.426 0.426 0.430 0.407 0.446 7,331,992 0.4225 -4.35%
2008-04-08 0 1.380 1.370 1.380 1.360 1.400 638,000 878,720 1.3773 0.446 0.442 0.446 0.439 0.452 1,975,427 0.4448 1.47%
2008-04-07 0 1.360 1.300 1.360 1.280 1.370 1,432,000 1,907,640 1.3322 0.439 0.420 0.439 0.413 0.442 4,433,874 0.4302 7.94%
2008-04-03 0 1.260 1.240 1.260 1.220 1.260 470,000 581,880 1.2380 0.407 0.400 0.407 0.394 0.407 1,455,252 0.3998 0.80%
2008-04-02 0 1.250 1.240 1.250 1.180 1.260 872,000 1,059,580 1.2151 0.404 0.400 0.404 0.381 0.407 2,699,957 0.3924 6.84%
2008-04-01 0 1.240 1.210 1.240 1.200 1.320 2,448,000 3,064,780 1.2520 0.378 0.369 0.378 0.366 0.402 8,033,181 0.3815 -6.06%
2008-03-31 0 1.320 1.300 1.320 1.300 1.320 542,000 708,060 1.3064 0.402 0.396 0.402 0.396 0.402 1,778,588 0.3981 -0.75%
2008-03-28 0 1.330 1.300 1.330 1.280 1.340 1,196,000 1,557,980 1.3027 0.405 0.396 0.405 0.390 0.408 3,924,707 0.3970 0.00%
2008-03-27 0 1.330 1.320 1.340 1.280 1.350 906,000 1,185,520 1.3085 0.405 0.402 0.408 0.390 0.411 2,973,064 0.3988 3.10%
2008-03-26 0 1.290 1.290 1.300 1.210 1.300 1,842,000 2,311,020 1.2546 0.393 0.393 0.396 0.369 0.396 6,044,575 0.3823 -2.27%
2008-03-25 0 1.320 1.320 1.330 1.270 1.350 734,000 958,760 1.3062 0.402 0.402 0.405 0.387 0.411 2,408,642 0.3981 1.54%
2008-03-20 0 1.300 1.280 1.300 1.230 1.300 246,000 311,320 1.2655 0.396 0.390 0.396 0.375 0.396 807,256 0.3857 0.00%
2008-03-19 0 1.300 1.280 1.300 1.200 1.300 860,000 1,108,500 1.2890 0.396 0.390 0.396 0.366 0.396 2,822,114 0.3928 4.00%
2008-03-18 0 1.250 1.250 1.260 1.180 1.270 722,000 881,460 1.2209 0.381 0.381 0.384 0.360 0.387 2,369,263 0.3720 4.17%
2008-03-17 0 1.200 1.180 1.200 1.180 1.330 1,106,000 1,428,820 1.2919 0.366 0.360 0.366 0.360 0.405 3,629,370 0.3937 -11.76%
2008-03-14 0 1.360 1.340 1.360 1.340 1.370 386,000 521,180 1.3502 0.414 0.408 0.414 0.408 0.417 1,266,670 0.4115 1.49%
2008-03-13 0 1.340 1.330 1.340 1.340 1.370 650,000 883,640 1.3594 0.408 0.405 0.408 0.408 0.417 2,132,993 0.4143 0.00%
2008-03-12 0 1.340 1.340 1.360 1.340 1.380 650,000 884,160 1.3602 0.408 0.408 0.414 0.408 0.421 2,132,993 0.4145 1.52%
2008-03-11 0 1.320 1.300 1.320 1.300 1.370 1,032,000 1,368,280 1.3259 0.402 0.396 0.402 0.396 0.417 3,386,537 0.4040 -2.94%
2008-03-10 0 1.360 1.360 1.370 1.350 1.400 904,000 1,232,540 1.3634 0.414 0.414 0.417 0.411 0.427 2,966,501 0.4155 -1.45%
2008-03-07 0 1.380 1.380 1.390 1.360 1.400 782,000 1,083,160 1.3851 0.421 0.421 0.424 0.414 0.427 2,566,155 0.4221 -2.82%
2008-03-06 0 1.420 1.410 1.430 1.410 1.480 266,000 382,480 1.4379 0.433 0.430 0.436 0.430 0.451 872,886 0.4382 -2.74%
2008-03-05 0 1.460 1.450 1.460 1.410 1.460 442,000 633,180 1.4325 0.445 0.442 0.445 0.430 0.445 1,450,435 0.4365 1.39%
2008-03-04 0 1.440 1.440 1.450 1.420 1.450 692,000 991,700 1.4331 0.439 0.439 0.442 0.433 0.442 2,270,817 0.4367 2.86%
2008-03-03 0 1.400 1.390 1.400 1.360 1.420 1,450,000 2,028,360 1.3989 0.427 0.424 0.427 0.414 0.433 4,758,216 0.4263 -2.78%
2008-02-29 0 1.440 1.440 1.450 1.430 1.460 756,000 1,092,040 1.4445 0.439 0.439 0.442 0.436 0.445 2,480,835 0.4402 0.70%
2008-02-28 0 1.430 1.420 1.430 1.410 1.460 1,490,000 2,136,800 1.4341 0.436 0.433 0.436 0.430 0.445 4,889,477 0.4370 -2.05%
2008-02-27 0 1.460 1.450 1.470 1.400 1.540 2,776,000 4,110,600 1.4808 0.445 0.442 0.448 0.427 0.469 9,109,522 0.4512 -5.19%
2008-02-26 0 1.540 1.530 1.540 1.440 1.660 2,668,000 4,096,880 1.5356 0.469 0.466 0.469 0.439 0.506 8,755,117 0.4679 -0.65%
2008-02-25 0 1.550 1.530 1.550 1.520 1.590 1,134,000 1,746,500 1.5401 0.472 0.466 0.472 0.463 0.485 3,721,253 0.4693 2.65%
2008-02-22 0 1.510 1.510 1.530 1.420 1.520 2,162,000 3,199,360 1.4798 0.460 0.460 0.466 0.433 0.463 7,094,664 0.4510 6.34%
2008-02-21 0 1.420 1.420 1.440 1.350 1.420 722,000 999,780 1.3847 0.433 0.433 0.439 0.411 0.433 2,369,263 0.4220 2.16%
2008-02-20 0 1.390 1.390 1.400 1.360 1.500 2,282,000 3,231,180 1.4159 0.424 0.424 0.427 0.414 0.457 7,488,447 0.4315 -5.44%
2008-02-19 0 1.470 1.440 1.470 1.440 1.500 748,000 1,096,980 1.4666 0.448 0.439 0.448 0.439 0.457 2,454,583 0.4469 1.38%
2008-02-18 0 1.450 1.440 1.470 1.440 1.500 1,022,000 1,489,100 1.4570 0.442 0.439 0.448 0.439 0.457 3,353,722 0.4440 0.00%
2008-02-15 0 1.450 1.430 1.450 1.410 1.460 926,000 1,329,360 1.4356 0.442 0.436 0.442 0.430 0.445 3,038,695 0.4375 0.69%
2008-02-14 0 1.440 1.440 1.450 1.400 1.450 1,684,000 2,405,820 1.4286 0.439 0.439 0.442 0.427 0.442 5,526,093 0.4354 4.35%
2008-02-13 0 1.380 1.380 1.390 1.340 1.400 1,116,000 1,514,480 1.3571 0.421 0.421 0.424 0.408 0.427 3,662,185 0.4135 2.99%
2008-02-12 0 1.340 1.340 1.350 1.310 1.430 1,236,000 1,654,400 1.3385 0.408 0.408 0.411 0.399 0.436 4,055,969 0.4079 -4.29%
2008-02-11 0 1.400 1.400 1.410 1.280 1.410 2,722,000 3,683,140 1.3531 0.427 0.427 0.430 0.390 0.430 8,932,319 0.4123 14.75%
2008-02-06 0 1.220 1.220 1.230 1.100 1.240 568,000 673,840 1.1863 0.372 0.372 0.375 0.335 0.378 1,863,908 0.3615 4.27%
2008-02-05 0 1.170 1.140 1.170 1.070 1.180 1,544,000 1,704,620 1.1040 0.357 0.347 0.357 0.326 0.360 5,066,679 0.3364 4.46%
2008-02-04 0 1.120 1.110 1.120 1.070 1.120 664,000 731,300 1.1014 0.341 0.338 0.341 0.326 0.341 2,178,935 0.3356 2.75%
2008-02-01 0 1.090 1.080 1.100 1.030 1.090 1,570,000 1,651,140 1.0517 0.332 0.329 0.335 0.314 0.332 5,151,999 0.3205 6.86%
2008-01-31 0 1.020 1.020 1.050 0.980 1.050 1,256,000 1,270,500 1.0115 0.311 0.311 0.320 0.299 0.320 4,121,599 0.3083 2.00%
2008-01-30 0 1.000 0.970 1.000 0.970 1.090 3,530,000 3,591,460 1.0174 0.305 0.296 0.305 0.296 0.332 11,583,794 0.3100 -1.96%
2008-01-29 0 1.020 1.000 1.020 0.980 1.020 2,040,000 2,040,540 1.0003 0.311 0.305 0.311 0.299 0.311 6,694,317 0.3048 0.00%
2008-01-28 0 1.020 1.020 1.030 0.960 1.020 860,000 856,640 0.9961 0.311 0.311 0.314 0.293 0.311 2,822,114 0.3035 2.00%
2008-01-25 0 1.000 1.000 1.010 0.970 1.030 2,632,000 2,635,940 1.0015 0.305 0.305 0.308 0.296 0.314 8,636,982 0.3052 0.00%
2008-01-24 0 1.000 0.970 1.000 0.960 1.060 2,226,000 2,253,500 1.0124 0.305 0.296 0.305 0.293 0.323 7,304,681 0.3085 5.26%
2008-01-23 0 0.950 0.950 0.960 0.910 1.050 1,690,000 1,648,100 0.9752 0.289 0.289 0.293 0.277 0.320 5,545,782 0.2972 -4.04%
2008-01-22 0 0.990 0.990 1.000 0.950 1.050 2,384,000 2,347,560 0.9847 0.302 0.302 0.305 0.289 0.320 7,823,163 0.3001 -10.00%
2008-01-21 0 1.100 1.090 1.100 1.080 1.150 1,664,000 1,842,460 1.1072 0.335 0.332 0.335 0.329 0.350 5,460,463 0.3374 -4.35%
2008-01-18 0 1.150 1.140 1.150 1.060 1.240 7,604,000 8,769,240 1.1532 0.350 0.347 0.350 0.323 0.378 24,952,739 0.3514 0.88%
2008-01-17 0 1.140 1.130 1.140 0.940 1.180 18,484,000 19,817,900 1.0722 0.347 0.344 0.347 0.286 0.360 60,655,764 0.3267 28.09%
2008-01-16 0 0.890 0.890 0.900 0.790 1.000 16,218,000 14,690,920 0.9058 0.271 0.271 0.274 0.241 0.305 53,219,821 0.2760 8.54%
2008-01-15 0 0.820 0.830 0.840 0.790 0.950 36,038,000 29,652,960 0.8228 0.250 0.253 0.256 0.241 0.289 118,259,706 0.2507 -13.68%
2008-01-14 0 0.950 0.940 0.950 0.910 1.240 12,260,000 12,980,420 1.0588 0.289 0.286 0.289 0.277 0.378 40,231,533 0.3226 -22.13%
2008-01-11 0 1.220 1.220 1.240 1.200 1.310 7,506,000 9,208,140 1.2268 0.372 0.372 0.378 0.366 0.399 24,631,149 0.3738 -3.17%
2008-01-10 0 1.260 1.260 1.270 1.250 1.350 5,886,000 7,683,120 1.3053 0.384 0.384 0.387 0.381 0.411 19,315,074 0.3978 -0.79%
2008-01-09 0 1.270 1.260 1.280 1.200 1.480 15,422,000 20,421,880 1.3242 0.387 0.384 0.390 0.366 0.451 50,607,725 0.4035 -22.09%
2008-01-08 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2008-01-04 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2008-01-03 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2008-01-02 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2007-12-31 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2007-12-28 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2007-12-27 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2007-12-24 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2007-12-21 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2007-12-20 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2007-12-19 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2007-12-18 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2007-12-17 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2007-12-14 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2007-12-13 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2007-12-12 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2007-12-11 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2007-12-10 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2007-12-07 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2007-12-06 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2007-12-05 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2007-12-04 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2007-12-03 1 - - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2007-11-30 1 1.630 1.630 1.700 1.620 1.730 790,000 1,310,660 1.6591 0.497 0.497 0.518 0.494 0.527 2,592,407 0.5056 -5.78%
2007-11-29 0 1.730 1.700 1.730 1.620 1.840 1,864,000 3,216,760 1.7257 0.527 0.518 0.527 0.494 0.561 6,116,768 0.5259 6.79%
2007-11-28 0 1.620 1.620 1.650 1.610 1.660 528,000 864,300 1.6369 0.494 0.494 0.503 0.491 0.506 1,732,647 0.4988 -1.82%
2007-11-27 0 1.650 1.620 1.650 1.600 1.750 1,990,000 3,275,120 1.6458 0.503 0.494 0.503 0.488 0.533 6,530,241 0.5015 -1.20%
2007-11-26 0 1.670 1.660 1.670 1.620 1.700 572,000 953,740 1.6674 0.509 0.506 0.509 0.494 0.518 1,877,034 0.5081 3.09%
2007-11-23 0 1.620 1.630 1.640 1.590 1.750 3,382,000 5,597,900 1.6552 0.494 0.497 0.500 0.485 0.533 11,098,128 0.5044 -7.43%
2007-11-22 0 1.750 1.700 1.750 1.690 1.840 702,000 1,223,920 1.7435 0.533 0.518 0.533 0.515 0.561 2,303,633 0.5313 -1.69%
2007-11-21 0 1.780 1.770 1.780 1.770 1.930 2,274,000 4,135,340 1.8185 0.542 0.539 0.542 0.539 0.588 7,462,195 0.5542 -5.82%
2007-11-20 0 1.890 1.890 1.920 1.850 1.900 760,000 1,431,520 1.8836 0.576 0.576 0.585 0.564 0.579 2,493,961 0.5740 -2.58%
2007-11-19 0 1.940 1.940 1.950 1.890 2.010 2,120,000 4,153,080 1.9590 0.591 0.591 0.594 0.576 0.613 6,956,839 0.5970 -1.02%
2007-11-16 0 1.960 1.950 1.960 1.730 2.040 5,786,000 11,237,740 1.9422 0.597 0.594 0.597 0.527 0.622 18,986,921 0.5919 13.95%
2007-11-15 0 1.720 1.770 1.780 1.700 1.820 680,000 1,194,740 1.7570 0.524 0.539 0.542 0.518 0.555 2,231,439 0.5354 -5.49%
2007-11-14 0 1.820 1.780 1.820 1.780 1.830 662,000 1,190,200 1.7979 0.555 0.542 0.555 0.542 0.558 2,172,372 0.5479 4.60%
2007-11-13 0 1.740 1.710 1.740 1.720 1.810 510,000 891,040 1.7471 0.530 0.521 0.530 0.524 0.552 1,673,579 0.5324 -2.25%
2007-11-12 0 1.780 1.780 1.800 1.760 1.900 746,000 1,353,180 1.8139 0.542 0.542 0.549 0.536 0.579 2,448,020 0.5528 -5.32%
2007-11-09 0 1.950 1.930 1.950 1.920 1.960 696,000 1,346,680 1.9349 0.573 0.567 0.573 0.564 0.576 2,368,984 0.5685 -1.02%
2007-11-08 0 1.970 1.950 1.970 1.940 1.970 724,000 1,413,940 1.9530 0.579 0.573 0.579 0.570 0.579 2,464,288 0.5738 -2.48%
2007-11-07 0 2.020 2.010 2.020 1.950 2.020 2,580,000 5,119,120 1.9842 0.593 0.591 0.593 0.573 0.593 8,781,578 0.5829 3.59%
2007-11-06 0 1.950 1.940 1.950 1.880 1.950 862,000 1,648,000 1.9118 0.573 0.570 0.573 0.552 0.573 2,934,000 0.5617 3.72%
2007-11-05 0 1.880 1.880 1.890 1.880 1.980 1,070,000 2,034,320 1.9012 0.552 0.552 0.555 0.552 0.582 3,641,972 0.5586 -4.08%
2007-11-02 0 1.960 1.960 1.970 1.950 1.980 1,390,000 2,725,200 1.9606 0.576 0.576 0.579 0.573 0.582 4,731,160 0.5760 -2.00%
2007-11-01 0 2.000 2.000 2.010 1.960 2.090 2,570,000 5,219,840 2.0311 0.588 0.588 0.591 0.576 0.614 8,747,541 0.5967 -4.31%
2007-10-31 0 2.090 2.080 2.090 1.960 2.120 2,922,000 5,989,900 2.0499 0.614 0.611 0.614 0.576 0.623 9,945,648 0.6023 3.47%
2007-10-30 0 2.020 2.010 2.020 1.900 2.200 5,340,000 10,711,480 2.0059 0.593 0.591 0.593 0.558 0.646 18,175,825 0.5893 -6.05%
2007-10-29 0 2.150 2.150 2.160 1.740 2.160 11,548,000 22,738,720 1.9691 0.632 0.632 0.635 0.511 0.635 39,306,073 0.5785 30.30%
2007-10-26 0 1.650 1.630 1.650 1.600 1.680 1,370,000 2,267,260 1.6549 0.485 0.479 0.485 0.470 0.494 4,663,086 0.4862 3.12%
2007-10-25 0 1.600 1.600 1.640 1.600 1.710 2,512,000 4,147,800 1.6512 0.470 0.470 0.482 0.470 0.502 8,550,126 0.4851 -1.23%
2007-10-24 0 1.620 1.620 1.640 1.510 1.620 840,000 1,316,800 1.5676 0.476 0.476 0.482 0.444 0.476 2,859,119 0.4606 8.00%
2007-10-23 0 1.500 1.500 1.550 1.490 1.530 928,000 1,401,000 1.5097 0.441 0.441 0.455 0.438 0.450 3,158,645 0.4435 -0.66%
2007-10-22 0 1.510 1.500 1.560 1.480 1.560 730,000 1,105,360 1.5142 0.444 0.441 0.458 0.435 0.458 2,484,710 0.4449 -3.82%
2007-10-18 0 1.570 1.570 1.580 1.480 1.620 1,560,000 2,384,340 1.5284 0.461 0.461 0.464 0.435 0.476 5,309,792 0.4490 0.00%
2007-10-17 0 1.570 1.500 1.570 1.480 1.580 1,402,000 2,146,200 1.5308 0.461 0.441 0.461 0.435 0.464 4,772,005 0.4497 -0.63%
2007-10-16 0 1.580 1.570 1.590 1.550 1.600 772,000 1,218,800 1.5788 0.464 0.461 0.467 0.455 0.470 2,627,666 0.4638 -2.47%
2007-10-15 0 1.620 1.600 1.640 1.600 1.660 1,460,000 2,386,320 1.6345 0.476 0.470 0.482 0.470 0.488 4,969,420 0.4802 -1.22%
2007-10-12 0 1.640 1.630 1.650 1.610 1.690 1,956,000 3,220,960 1.6467 0.482 0.479 0.485 0.473 0.497 6,657,662 0.4838 -1.80%
2007-10-11 0 1.670 1.670 1.680 1.650 1.680 537,000 892,920 1.6628 0.491 0.491 0.494 0.485 0.494 1,827,794 0.4885 0.60%
2007-10-10 0 1.660 1.650 1.680 1.650 1.720 2,690,000 4,494,700 1.6709 0.488 0.485 0.494 0.485 0.505 9,155,987 0.4909 -0.60%
2007-10-09 0 1.670 1.660 1.690 1.650 1.700 1,120,000 1,876,200 1.6752 0.491 0.488 0.497 0.485 0.499 3,812,158 0.4922 1.21%
2007-10-08 0 1.650 1.640 1.670 1.650 1.710 2,170,000 3,644,560 1.6795 0.485 0.482 0.491 0.485 0.502 7,386,056 0.4934 -0.60%
2007-10-05 0 1.660 1.660 1.670 1.660 1.710 1,236,000 2,087,380 1.6888 0.488 0.488 0.491 0.488 0.502 4,206,989 0.4962 -2.92%
2007-10-04 0 1.710 1.710 1.720 1.670 1.720 1,370,000 2,327,680 1.6990 0.502 0.502 0.505 0.491 0.505 4,663,086 0.4992 1.79%
2007-10-03 0 1.680 1.670 1.680 1.660 1.730 1,572,000 2,651,220 1.6865 0.494 0.491 0.494 0.488 0.508 5,350,636 0.4955 -1.75%
2007-10-02 0 1.710 1.710 1.740 1.650 1.850 7,123,000 12,361,680 1.7355 0.502 0.502 0.511 0.485 0.544 24,244,645 0.5099 1.79%
2007-09-28 0 1.680 1.680 1.700 1.670 1.730 1,284,000 2,176,220 1.6949 0.494 0.494 0.499 0.491 0.508 4,370,367 0.4979 -2.89%
2007-09-27 0 1.730 1.700 1.730 1.650 1.740 1,250,000 2,131,500 1.7052 0.508 0.499 0.508 0.485 0.511 4,254,641 0.5010 3.59%
2007-09-25 0 1.670 1.660 1.690 1.650 1.700 1,332,000 2,235,300 1.6782 0.491 0.488 0.497 0.485 0.499 4,533,745 0.4930 -4.02%
2007-09-24 0 1.740 1.720 1.740 1.600 1.800 1,738,000 3,029,700 1.7432 0.511 0.505 0.511 0.470 0.529 5,915,652 0.5121 -3.33%
2007-09-21 0 1.800 1.810 1.830 1.800 1.910 730,000 1,356,420 1.8581 0.529 0.532 0.538 0.529 0.561 2,484,710 0.5459 -5.26%
2007-09-20 0 1.900 1.870 1.900 1.850 1.920 918,000 1,725,740 1.8799 0.558 0.549 0.558 0.544 0.564 3,124,608 0.5523 -1.04%
2007-09-19 0 1.920 1.920 1.940 1.920 1.980 1,318,000 2,558,860 1.9415 0.564 0.564 0.570 0.564 0.582 4,486,093 0.5704 -2.54%
2007-09-18 0 1.970 1.940 1.970 1.940 2.000 1,262,000 2,490,900 1.9738 0.579 0.570 0.579 0.570 0.588 4,295,485 0.5799 0.00%
2007-09-17 0 1.970 1.970 1.980 1.960 1.990 440,000 870,060 1.9774 0.579 0.579 0.582 0.576 0.585 1,497,634 0.5810 -0.51%
2007-09-14 0 1.980 1.980 1.990 1.960 1.990 538,000 1,061,720 1.9735 0.582 0.582 0.585 0.576 0.585 1,831,197 0.5798 0.51%
2007-09-13 0 1.970 1.970 1.980 1.950 2.000 334,000 659,560 1.9747 0.579 0.579 0.582 0.573 0.588 1,136,840 0.5802 -0.51%
2007-09-12 0 1.980 1.980 1.990 1.970 2.000 434,000 863,020 1.9885 0.582 0.582 0.585 0.579 0.588 1,477,211 0.5842 -1.00%
2007-09-11 0 2.000 2.000 2.010 1.980 2.020 348,000 695,760 1.9993 0.588 0.588 0.591 0.582 0.593 1,184,492 0.5874 -0.99%
2007-09-10 0 2.020 1.990 2.020 1.960 2.020 548,000 1,095,280 1.9987 0.593 0.585 0.593 0.576 0.593 1,865,234 0.5872 0.00%
2007-09-07 0 2.020 2.010 2.020 1.980 2.080 706,000 1,429,200 2.0244 0.593 0.591 0.593 0.582 0.611 2,403,021 0.5948 2.02%
2007-09-06 0 1.980 1.970 1.980 1.920 1.980 422,000 824,800 1.9545 0.582 0.579 0.582 0.564 0.582 1,436,367 0.5742 0.00%
2007-09-05 0 1.980 1.980 2.000 1.940 2.030 606,000 1,210,480 1.9975 0.582 0.582 0.588 0.570 0.596 2,062,650 0.5869 -0.50%
2007-09-04 0 1.990 1.950 1.990 1.930 2.000 638,000 1,255,120 1.9673 0.585 0.573 0.585 0.567 0.588 2,171,569 0.5780 -0.50%
2007-09-03 0 2.000 1.990 2.020 1.970 2.140 950,000 1,912,920 2.0136 0.588 0.585 0.593 0.579 0.629 3,233,527 0.5916 -4.31%
2007-08-31 0 2.090 2.010 2.090 1.990 2.100 694,000 1,407,220 2.0277 0.614 0.591 0.614 0.585 0.617 2,362,177 0.5957 8.29%
2007-08-30 0 1.930 1.930 2.000 1.930 2.000 918,000 1,817,620 1.9800 0.567 0.567 0.588 0.567 0.588 3,124,608 0.5817 -2.03%
2007-08-29 0 1.970 1.940 1.970 1.900 2.000 1,120,000 2,184,140 1.9501 0.579 0.570 0.579 0.558 0.588 3,812,158 0.5729 -3.43%
2007-08-28 0 2.040 2.020 2.040 2.000 2.080 798,000 1,615,660 2.0246 0.599 0.593 0.599 0.588 0.611 2,716,163 0.5948 -2.86%
2007-08-27 0 2.100 2.080 2.100 1.990 2.150 1,024,000 2,141,200 2.0910 0.617 0.611 0.617 0.585 0.632 3,485,402 0.6143 -1.87%
2007-08-24 0 2.140 2.140 2.150 2.110 2.170 350,000 746,140 2.1318 0.629 0.629 0.632 0.620 0.638 1,191,299 0.6263 -0.47%
2007-08-23 0 2.150 2.140 2.150 2.070 2.150 424,000 898,700 2.1196 0.632 0.629 0.632 0.608 0.632 1,443,174 0.6227 3.86%
2007-08-22 0 2.070 2.060 2.080 2.010 2.200 194,000 403,720 2.0810 0.608 0.605 0.611 0.591 0.646 660,320 0.6114 0.00%
2007-08-21 0 2.070 2.040 2.060 2.050 2.100 754,000 1,563,480 2.0736 0.608 0.599 0.605 0.602 0.617 2,566,399 0.6092 6.15%
2007-08-20 0 1.950 1.950 1.980 1.900 2.100 2,424,000 4,755,980 1.9620 0.573 0.573 0.582 0.558 0.617 8,250,599 0.5764 5.98%
2007-08-17 0 1.840 1.800 1.840 1.650 2.100 3,983,000 7,360,260 1.8479 0.541 0.529 0.541 0.485 0.617 13,556,987 0.5429 -13.21%
2007-08-16 0 2.120 2.060 2.120 2.000 2.200 1,920,000 3,954,380 2.0596 0.623 0.605 0.623 0.588 0.646 6,535,128 0.6051 -4.50%
2007-08-15 0 2.220 2.220 2.270 2.210 2.300 938,000 2,108,100 2.2474 0.652 0.652 0.667 0.649 0.676 3,192,682 0.6603 -2.20%
2007-08-14 0 2.270 2.270 2.280 2.250 2.300 758,000 1,722,160 2.2720 0.667 0.667 0.670 0.661 0.676 2,580,014 0.6675 0.00%
2007-08-13 0 2.270 2.290 2.330 2.260 2.320 1,408,000 3,235,900 2.2982 0.667 0.673 0.685 0.664 0.682 4,792,427 0.6752 -1.30%
2007-08-10 0 2.300 2.300 2.310 2.290 2.330 914,000 2,107,660 2.3060 0.676 0.676 0.679 0.673 0.685 3,110,993 0.6775 -4.17%
2007-08-09 0 2.400 2.400 2.440 2.400 2.500 2,004,000 4,865,060 2.4277 0.705 0.705 0.717 0.705 0.734 6,821,040 0.7132 2.13%
2007-08-08 0 2.350 2.350 2.360 2.300 2.360 1,029,000 2,401,770 2.3341 0.690 0.690 0.693 0.676 0.693 3,502,420 0.6857 2.17%
2007-08-07 0 2.300 2.300 2.310 2.250 2.510 3,176,000 7,450,240 2.3458 0.676 0.676 0.679 0.661 0.737 10,810,191 0.6892 -3.36%
2007-08-06 0 2.380 2.370 2.380 2.100 2.470 4,566,000 10,712,820 2.3462 0.699 0.696 0.699 0.617 0.726 15,541,352 0.6893 9.17%
2007-08-03 0 2.180 2.160 2.180 2.140 2.400 7,574,000 16,923,280 2.2344 0.640 0.635 0.640 0.629 0.705 25,779,719 0.6565 0.46%
2007-08-02 0 2.170 2.170 2.180 2.130 2.450 5,496,000 12,415,980 2.2591 0.638 0.638 0.640 0.626 0.720 18,706,804 0.6637 -7.26%
2007-08-01 0 2.340 2.320 2.330 2.290 2.550 4,129,800 9,852,570 2.3857 0.687 0.682 0.685 0.673 0.749 14,056,652 0.7009 -6.40%
2007-07-31 0 2.500 2.500 2.540 2.500 2.600 2,006,000 5,088,400 2.5366 0.734 0.734 0.746 0.734 0.764 6,827,847 0.7452 1.21%
2007-07-30 0 2.470 2.470 2.490 2.320 2.500 1,868,200 4,515,890 2.4172 0.726 0.726 0.732 0.682 0.734 6,358,816 0.7102 2.92%
2007-07-27 0 2.400 2.400 2.420 2.350 2.490 3,004,000 7,234,660 2.4083 0.705 0.705 0.711 0.690 0.732 10,224,753 0.7076 -3.61%
2007-07-26 0 2.490 2.490 2.500 2.480 2.650 2,426,000 6,172,240 2.5442 0.732 0.732 0.734 0.729 0.779 8,257,407 0.7475 -4.96%
2007-07-25 0 2.620 2.620 2.640 2.550 2.680 6,186,000 16,222,020 2.6224 0.770 0.770 0.776 0.749 0.787 21,055,366 0.7704 1.16%
2007-07-24 0 2.590 2.580 2.590 2.500 2.670 5,234,000 13,450,060 2.5697 0.761 0.758 0.761 0.734 0.784 17,815,032 0.7550 4.44%
2007-07-23 0 2.480 2.440 2.480 2.310 2.480 3,096,000 7,358,540 2.3768 0.729 0.717 0.729 0.679 0.729 10,537,894 0.6983 6.90%
2007-07-20 0 2.320 2.320 2.340 2.320 2.430 2,403,000 5,710,240 2.3763 0.682 0.682 0.687 0.682 0.714 8,179,121 0.6981 -2.11%
2007-07-19 0 2.370 2.370 2.390 2.290 2.450 2,918,000 6,888,860 2.3608 0.696 0.696 0.702 0.673 0.720 9,932,033 0.6936 0.85%
2007-07-18 0 2.350 2.350 2.370 2.210 2.600 6,560,000 15,563,520 2.3725 0.690 0.690 0.696 0.649 0.764 22,328,354 0.6970 -7.84%
2007-07-17 0 2.550 2.500 2.550 2.450 2.620 3,541,000 9,017,040 2.5465 0.749 0.734 0.749 0.720 0.770 12,052,546 0.7481 6.25%
2007-07-16 0 2.400 2.400 2.450 2.350 2.900 8,672,000 22,918,720 2.6428 0.705 0.705 0.720 0.690 0.852 29,516,995 0.7765 -11.11%
2007-07-13 0 2.700 2.690 2.700 2.600 3.100 23,304,000 65,672,820 2.8181 0.793 0.790 0.793 0.764 0.911 79,320,117 0.8279 13.45%
2007-07-12 0 2.380 2.400 2.430 1.930 2.430 28,492,000 62,075,600 2.1787 0.699 0.705 0.714 0.567 0.714 96,978,578 0.6401 25.93%
2007-07-11 0 1.890 1.890 1.900 1.680 1.950 27,612,000 51,344,980 1.8595 0.555 0.555 0.558 0.494 0.573 93,983,311 0.5463 11.83%
2007-07-10 0 1.690 1.680 1.700 1.640 1.780 68,288,000 116,238,760 1.7022 0.497 0.494 0.499 0.482 0.523 232,432,723 0.5001

Webb-site Database - Powered By Linux Group

Back to top