Tech Pro Technology Development Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03823  2007-09-06  2017-11-08  2020-03-02
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2020-02-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-02-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-02-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-03-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-03-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-03-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-03-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-03-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-03-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-03-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-03-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-03-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-03-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-03-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-03-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-03-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-03-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-03-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-03-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-03-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-03-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-03-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-03-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-03-01 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-02-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-02-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-02-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-02-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-02-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-02-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-02-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-02-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-01-31 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-01-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-01-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-01-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-01-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-01-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-01-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-01-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-01-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-01-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-01-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-01-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-01-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-01-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-01-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-01-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-01-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2018-01-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-12-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-12-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-12-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-12-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-12-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-12-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-12-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-12-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-12-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-12-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-12-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-12-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-12-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-12-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-12-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-12-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-12-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-12-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-12-01 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-11-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-11-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-11-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-11-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-11-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-11-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-11-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-11-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-11-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-11-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-11-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-11-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-11-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-11-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2017-11-08 0 0.068 0.067 0.068 0.067 0.068 14,854,000 999,782 0.0673 0.068 0.067 0.068 0.067 0.068 14,854,000 0.0673 -1.45%
2017-11-07 0 0.069 0.068 0.069 0.066 0.072 18,597,600 1,281,875 0.0689 0.069 0.068 0.069 0.066 0.072 18,597,600 0.0689 -1.43%
2017-11-06 0 0.070 0.069 0.070 0.068 0.070 3,456,000 240,798 0.0697 0.070 0.069 0.070 0.068 0.070 3,456,000 0.0697 0.00%
2017-11-03 0 0.070 0.070 0.072 0.069 0.071 4,108,000 289,162 0.0704 0.070 0.070 0.072 0.069 0.071 4,108,000 0.0704 0.00%
2017-11-02 0 0.070 0.070 0.071 0.068 0.071 7,102,000 494,618 0.0696 0.070 0.070 0.071 0.068 0.071 7,102,000 0.0696 -1.41%
2017-11-01 0 0.071 0.071 0.072 0.069 0.072 13,938,000 989,346 0.0710 0.071 0.071 0.072 0.069 0.072 13,938,000 0.0710 -2.74%
2017-10-31 0 0.073 0.072 0.073 0.071 0.073 11,498,000 824,658 0.0717 0.073 0.072 0.073 0.071 0.073 11,498,000 0.0717 0.00%
2017-10-30 0 0.073 0.072 0.073 0.071 0.075 10,082,000 733,424 0.0727 0.073 0.072 0.073 0.071 0.075 10,082,000 0.0727 -2.67%
2017-10-27 0 0.075 0.074 0.075 0.073 0.075 4,202,000 310,348 0.0739 0.075 0.074 0.075 0.073 0.075 4,202,000 0.0739 1.35%
2017-10-26 0 0.074 0.074 0.075 0.073 0.075 3,800,000 280,724 0.0739 0.074 0.074 0.075 0.073 0.075 3,800,000 0.0739 -2.63%
2017-10-25 0 0.076 0.074 0.075 0.073 0.076 6,026,000 445,856 0.0740 0.076 0.074 0.075 0.073 0.076 6,026,000 0.0740 2.70%
2017-10-24 0 0.074 0.073 0.075 0.074 0.075 4,444,000 329,400 0.0741 0.074 0.073 0.075 0.074 0.075 4,444,000 0.0741 -1.33%
2017-10-23 0 0.075 0.074 0.076 0.074 0.077 9,566,000 716,172 0.0749 0.075 0.074 0.076 0.074 0.077 9,566,000 0.0749 -3.85%
2017-10-20 0 0.078 0.076 0.078 0.074 0.078 4,172,000 317,488 0.0761 0.078 0.076 0.078 0.074 0.078 4,172,000 0.0761 5.41%
2017-10-19 0 0.074 0.074 0.075 0.074 0.079 12,416,000 955,058 0.0769 0.074 0.074 0.075 0.074 0.079 12,416,000 0.0769 -3.90%
2017-10-18 0 0.077 0.076 0.077 0.074 0.082 47,654,000 3,751,470 0.0787 0.077 0.076 0.077 0.074 0.082 47,654,000 0.0787 2.67%
2017-10-17 0 0.075 0.074 0.075 0.074 0.077 12,808,000 961,942 0.0751 0.075 0.074 0.075 0.074 0.077 12,808,000 0.0751 -1.32%
2017-10-16 0 0.076 0.076 0.078 0.076 0.079 30,816,000 2,383,558 0.0773 0.076 0.076 0.078 0.076 0.079 30,816,000 0.0773 -2.56%
2017-10-13 0 0.078 0.077 0.078 0.077 0.090 145,105,600 12,258,394 0.0845 0.078 0.077 0.078 0.077 0.090 145,105,600 0.0845 -3.70%
2017-10-12 0 0.081 0.080 0.082 0.072 0.081 74,348,000 5,714,676 0.0769 0.081 0.080 0.082 0.072 0.081 74,348,000 0.0769 10.96%
2017-10-11 0 0.073 0.073 0.074 0.066 0.076 61,376,000 4,487,524 0.0731 0.073 0.073 0.074 0.066 0.076 61,376,000 0.0731 5.80%
2017-10-10 0 0.069 0.068 0.069 0.067 0.069 14,676,000 999,040 0.0681 0.069 0.068 0.069 0.067 0.069 14,676,000 0.0681 0.00%
2017-10-09 0 0.069 0.068 0.069 0.068 0.070 12,930,000 890,918 0.0689 0.069 0.068 0.069 0.068 0.070 12,930,000 0.0689 -1.43%
2017-10-06 0 0.070 0.069 0.070 0.068 0.072 24,356,000 1,697,022 0.0697 0.070 0.069 0.070 0.068 0.072 24,356,000 0.0697 1.45%
2017-10-04 0 0.069 0.068 0.069 0.066 0.070 9,890,000 669,788 0.0677 0.069 0.068 0.069 0.066 0.070 9,890,000 0.0677 0.00%
2017-10-03 0 0.069 0.069 0.070 0.067 0.070 8,118,000 557,280 0.0686 0.069 0.069 0.070 0.067 0.070 8,118,000 0.0686 1.47%
2017-09-29 0 0.068 0.066 0.068 0.067 0.070 14,474,000 989,386 0.0684 0.068 0.066 0.068 0.067 0.070 14,474,000 0.0684 0.00%
2017-09-28 0 0.068 0.068 0.070 0.067 0.070 9,406,000 643,106 0.0684 0.068 0.068 0.070 0.067 0.070 9,406,000 0.0684 1.49%
2017-09-27 0 0.067 0.066 0.067 0.067 0.069 5,688,000 384,466 0.0676 0.067 0.066 0.067 0.067 0.069 5,688,000 0.0676 0.00%
2017-09-26 0 0.067 0.067 0.068 0.062 0.069 43,540,000 2,874,074 0.0660 0.067 0.067 0.068 0.062 0.069 43,540,000 0.0660 -2.90%
2017-09-25 0 0.069 0.068 0.069 0.068 0.074 36,272,000 2,537,926 0.0700 0.069 0.068 0.069 0.068 0.074 36,272,000 0.0700 -6.76%
2017-09-22 0 0.074 0.074 0.075 0.073 0.075 16,252,000 1,200,438 0.0739 0.074 0.074 0.075 0.073 0.075 16,252,000 0.0739 -1.33%
2017-09-21 0 0.075 0.074 0.075 0.074 0.077 26,880,000 2,010,338 0.0748 0.075 0.074 0.075 0.074 0.077 26,880,000 0.0748 -2.60%
2017-09-20 0 0.077 0.076 0.077 0.075 0.077 13,342,000 1,011,648 0.0758 0.077 0.076 0.077 0.075 0.077 13,342,000 0.0758 1.32%
2017-09-19 0 0.076 0.076 0.077 0.075 0.080 20,240,000 1,565,822 0.0774 0.076 0.076 0.077 0.075 0.080 20,240,000 0.0774 -2.56%
2017-09-18 0 0.078 0.078 0.079 0.075 0.080 246,136,800 18,576,020 0.0755 0.078 0.078 0.079 0.075 0.080 246,136,800 0.0755 4.00%
2017-09-15 0 0.075 0.075 0.076 0.073 0.079 61,545,600 4,627,309 0.0752 0.075 0.075 0.076 0.073 0.079 61,545,600 0.0752 -5.06%
2017-09-14 0 0.079 0.079 0.080 0.078 0.079 21,068,000 1,658,180 0.0787 0.079 0.079 0.080 0.078 0.079 21,068,000 0.0787 0.00%
2017-09-13 0 0.079 0.079 0.080 0.077 0.081 42,516,000 3,366,540 0.0792 0.079 0.079 0.080 0.077 0.081 42,516,000 0.0792 -1.25%
2017-09-12 0 0.080 0.080 0.081 0.079 0.081 22,210,000 1,776,642 0.0800 0.080 0.080 0.081 0.079 0.081 22,210,000 0.0800 -1.23%
2017-09-11 0 0.081 0.080 0.082 0.080 0.082 35,672,000 2,872,980 0.0805 0.081 0.080 0.082 0.080 0.082 35,672,000 0.0805 -1.22%
2017-09-08 0 0.082 0.081 0.082 0.080 0.083 25,232,000 2,052,586 0.0813 0.082 0.081 0.082 0.080 0.083 25,232,000 0.0813 0.00%
2017-09-07 0 0.082 0.081 0.082 0.080 0.082 35,536,800 2,892,896 0.0814 0.082 0.081 0.082 0.080 0.082 35,536,800 0.0814 0.00%
2017-09-06 0 0.082 0.081 0.082 0.079 0.083 51,782,000 4,177,604 0.0807 0.082 0.081 0.082 0.079 0.083 51,782,000 0.0807 0.00%
2017-09-05 0 0.082 0.082 0.083 0.079 0.085 62,538,000 5,145,134 0.0823 0.082 0.082 0.083 0.079 0.085 62,538,000 0.0823 -2.38%
2017-09-04 0 0.084 0.083 0.084 0.082 0.096 190,950,000 16,506,326 0.0864 0.084 0.083 0.084 0.082 0.096 190,950,000 0.0864 -11.58%
2017-09-01 0 0.095 0.094 0.095 0.088 0.105 781,218,000 76,365,178 0.0978 0.095 0.094 0.095 0.088 0.105 781,218,000 0.0978 9.20%
2017-08-31 0 0.087 0.087 0.088 0.084 0.089 137,906,000 11,947,752 0.0866 0.087 0.087 0.088 0.084 0.089 137,906,000 0.0866 2.35%
2017-08-30 0 0.085 0.084 0.085 0.084 0.090 143,373,800 12,295,915 0.0858 0.085 0.084 0.085 0.084 0.090 143,373,800 0.0858 -1.16%
2017-08-29 0 0.086 0.085 0.086 0.082 0.087 137,927,600 11,743,622 0.0851 0.086 0.085 0.086 0.082 0.087 137,927,600 0.0851 3.61%
2017-08-28 0 0.083 0.082 0.083 0.081 0.085 54,814,000 4,539,140 0.0828 0.083 0.082 0.083 0.081 0.085 54,814,000 0.0828 -1.19%
2017-08-25 0 0.084 0.083 0.084 0.082 0.086 68,486,000 5,772,606 0.0843 0.084 0.083 0.084 0.082 0.086 68,486,000 0.0843 1.20%
2017-08-24 0 0.083 0.083 0.084 0.082 0.086 68,980,000 5,807,808 0.0842 0.083 0.083 0.084 0.082 0.086 68,980,000 0.0842 1.22%
2017-08-22 0 0.082 0.082 0.083 0.081 0.083 24,060,000 1,977,292 0.0822 0.082 0.082 0.083 0.081 0.083 24,060,000 0.0822 0.00%
2017-08-21 0 0.082 0.081 0.082 0.081 0.084 50,730,800 4,169,507 0.0822 0.082 0.081 0.082 0.081 0.084 50,730,800 0.0822 -1.20%
2017-08-18 0 0.083 0.082 0.083 0.081 0.085 63,152,000 5,212,972 0.0825 0.083 0.082 0.083 0.081 0.085 63,152,000 0.0825 0.00%
2017-08-17 0 0.083 0.082 0.083 0.081 0.093 189,068,000 16,281,266 0.0861 0.083 0.082 0.083 0.081 0.093 189,068,000 0.0861 -8.79%
2017-08-16 0 0.091 0.090 0.091 0.086 0.095 205,280,000 18,721,874 0.0912 0.091 0.090 0.091 0.086 0.095 205,280,000 0.0912 5.81%
2017-08-15 0 0.086 0.086 0.087 0.085 0.087 33,324,000 2,867,682 0.0861 0.086 0.086 0.087 0.085 0.087 33,324,000 0.0861 1.18%
2017-08-14 0 0.085 0.085 0.086 0.084 0.087 28,760,000 2,465,050 0.0857 0.085 0.085 0.086 0.084 0.087 28,760,000 0.0857 0.00%
2017-08-11 0 0.085 0.085 0.086 0.083 0.086 28,858,000 2,448,772 0.0849 0.085 0.085 0.086 0.083 0.086 28,858,000 0.0849 -1.16%
2017-08-10 0 0.086 0.086 0.087 0.085 0.089 47,902,000 4,146,108 0.0866 0.086 0.086 0.087 0.085 0.089 47,902,000 0.0866 -3.37%
2017-08-09 0 0.089 0.088 0.089 0.086 0.091 82,954,000 7,337,078 0.0884 0.089 0.088 0.089 0.086 0.091 82,954,000 0.0884 -1.11%
2017-08-08 0 0.090 0.088 0.090 0.087 0.091 88,690,000 7,912,112 0.0892 0.090 0.088 0.090 0.087 0.091 88,690,000 0.0892 3.45%
2017-08-07 0 0.087 0.087 0.088 0.086 0.090 69,560,000 6,078,138 0.0874 0.087 0.087 0.088 0.086 0.090 69,560,000 0.0874 -2.25%
2017-08-04 0 0.089 0.088 0.089 0.088 0.099 261,400,000 24,183,116 0.0925 0.089 0.088 0.089 0.088 0.099 261,400,000 0.0925 -4.30%
2017-08-03 0 0.093 0.092 0.093 0.081 0.097 589,862,000 54,178,298 0.0918 0.093 0.092 0.093 0.081 0.097 589,862,000 0.0918 13.41%
2017-08-02 0 0.082 0.082 0.083 0.080 0.083 51,620,000 4,232,134 0.0820 0.082 0.082 0.083 0.080 0.083 51,620,000 0.0820 1.23%
2017-08-01 0 0.081 0.080 0.081 0.080 0.082 26,532,000 2,133,296 0.0804 0.081 0.080 0.081 0.080 0.082 26,532,000 0.0804 -1.22%
2017-07-31 0 0.082 0.081 0.082 0.077 0.083 152,320,000 12,093,444 0.0794 0.082 0.081 0.082 0.077 0.083 152,320,000 0.0794 0.00%
2017-07-28 0 0.082 0.082 0.083 0.081 0.083 23,882,000 1,957,618 0.0820 0.082 0.082 0.083 0.081 0.083 23,882,000 0.0820 0.00%
2017-07-27 0 0.082 0.082 0.083 0.080 0.083 39,362,000 3,215,152 0.0817 0.082 0.082 0.083 0.080 0.083 39,362,000 0.0817 -1.20%
2017-07-26 0 0.083 0.082 0.083 0.082 0.084 15,658,800 1,293,157 0.0826 0.083 0.082 0.083 0.082 0.084 15,658,800 0.0826 0.00%
2017-07-25 0 0.083 0.082 0.083 0.080 0.086 67,992,000 5,606,138 0.0825 0.083 0.082 0.083 0.080 0.086 67,992,000 0.0825 -1.19%
2017-07-24 0 0.084 0.084 0.085 0.083 0.087 42,872,000 3,656,370 0.0853 0.084 0.084 0.085 0.083 0.087 42,872,000 0.0853 -3.45%
2017-07-21 0 0.087 0.086 0.087 0.085 0.087 31,817,600 2,745,180 0.0863 0.087 0.086 0.087 0.085 0.087 31,817,600 0.0863 1.16%
2017-07-20 0 0.086 0.086 0.087 0.085 0.088 58,618,000 5,060,074 0.0863 0.086 0.086 0.087 0.085 0.088 58,618,000 0.0863 -1.15%
2017-07-19 0 0.087 0.085 0.087 0.085 0.088 133,164,000 11,466,162 0.0861 0.087 0.085 0.087 0.085 0.088 133,164,000 0.0861 2.35%
2017-07-18 0 0.085 0.084 0.085 0.084 0.086 44,182,000 3,754,232 0.0850 0.085 0.084 0.085 0.084 0.086 44,182,000 0.0850 1.19%
2017-07-17 0 0.084 0.084 0.085 0.081 0.087 122,534,000 10,328,940 0.0843 0.084 0.084 0.085 0.081 0.087 122,534,000 0.0843 0.00%
2017-07-14 0 0.084 0.083 0.084 0.081 0.084 103,138,000 8,534,742 0.0828 0.084 0.083 0.084 0.081 0.084 103,138,000 0.0828 1.20%
2017-07-13 0 0.083 0.082 0.083 0.081 0.084 55,266,000 4,541,550 0.0822 0.083 0.082 0.083 0.081 0.084 55,266,000 0.0822 1.22%
2017-07-12 0 0.082 0.082 0.083 0.082 0.086 136,112,000 11,341,568 0.0833 0.082 0.082 0.083 0.082 0.086 136,112,000 0.0833 -4.65%
2017-07-11 0 0.086 0.085 0.086 0.084 0.088 125,800,000 10,806,154 0.0859 0.086 0.085 0.086 0.084 0.088 125,800,000 0.0859 1.18%
2017-07-10 0 0.085 0.084 0.085 0.083 0.087 66,969,200 5,689,591 0.0850 0.085 0.084 0.085 0.083 0.087 66,969,200 0.0850 -1.16%
2017-07-07 0 0.086 0.085 0.086 0.084 0.087 79,917,600 6,827,928 0.0854 0.086 0.085 0.086 0.084 0.087 79,917,600 0.0854 0.00%
2017-07-06 0 0.086 0.086 0.087 0.086 0.091 120,244,000 10,499,688 0.0873 0.086 0.086 0.087 0.086 0.091 120,244,000 0.0873 -5.49%
2017-07-05 0 0.091 0.090 0.091 0.086 0.092 81,226,000 7,299,328 0.0899 0.091 0.090 0.091 0.086 0.092 81,226,000 0.0899 4.60%
2017-07-04 0 0.087 0.087 0.088 0.087 0.100 230,188,000 20,839,658 0.0905 0.087 0.087 0.088 0.087 0.100 230,188,000 0.0905 -11.22%
2017-07-03 0 0.098 0.098 0.099 0.097 0.109 260,215,600 26,322,041 0.1012 0.098 0.098 0.099 0.097 0.109 260,215,600 0.1012 -8.41%
2017-06-30 0 0.107 0.106 0.107 0.104 0.108 50,676,000 5,369,312 0.1060 0.107 0.106 0.107 0.104 0.108 50,676,000 0.1060 0.00%
2017-06-29 0 0.107 0.106 0.107 0.105 0.108 38,944,000 4,149,970 0.1066 0.107 0.106 0.107 0.105 0.108 38,944,000 0.1066 0.94%
2017-06-28 0 0.106 0.105 0.106 0.105 0.111 85,373,200 9,136,204 0.1070 0.106 0.105 0.106 0.105 0.111 85,373,200 0.1070 -2.75%
2017-06-27 0 0.109 0.108 0.109 0.107 0.123 250,842,000 28,014,962 0.1117 0.109 0.108 0.109 0.107 0.123 250,842,000 0.1117 -11.38%
2017-06-26 0 0.123 0.122 0.123 0.121 0.123 31,432,000 3,832,636 0.1219 0.123 0.122 0.123 0.121 0.123 31,432,000 0.1219 0.00%
2017-06-23 0 0.123 0.121 0.123 0.121 0.125 55,658,000 6,795,546 0.1221 0.123 0.121 0.123 0.121 0.125 55,658,000 0.1221 -0.81%
2017-06-22 0 0.124 0.123 0.124 0.121 0.124 65,168,000 8,010,880 0.1229 0.124 0.123 0.124 0.121 0.124 65,168,000 0.1229 0.81%
2017-06-21 0 0.123 0.123 0.124 0.122 0.126 61,262,000 7,576,044 0.1237 0.123 0.123 0.124 0.122 0.126 61,262,000 0.1237 -2.38%
2017-06-20 0 0.126 0.125 0.126 0.125 0.127 28,170,000 3,541,010 0.1257 0.126 0.125 0.126 0.125 0.127 28,170,000 0.1257 0.00%
2017-06-19 0 0.126 0.125 0.126 0.125 0.128 63,836,000 8,022,924 0.1257 0.126 0.125 0.126 0.125 0.128 63,836,000 0.1257 -1.56%
2017-06-16 0 0.128 0.127 0.128 0.126 0.131 97,178,000 12,515,006 0.1288 0.128 0.127 0.128 0.126 0.131 97,178,000 0.1288 0.00%
2017-06-15 0 0.128 0.128 0.129 0.125 0.132 224,012,000 29,100,892 0.1299 0.128 0.128 0.129 0.125 0.132 224,012,000 0.1299 0.79%
2017-06-14 0 0.127 0.126 0.127 0.124 0.128 63,608,000 8,063,166 0.1268 0.127 0.126 0.127 0.124 0.128 63,608,000 0.1268 -2.31%
2017-06-13 0 0.130 0.129 0.130 0.128 0.130 21,238,000 2,740,240 0.1290 0.130 0.129 0.130 0.128 0.130 21,238,000 0.1290 0.00%
2017-06-12 0 0.130 0.129 0.130 0.129 0.134 39,516,000 5,171,620 0.1309 0.130 0.129 0.130 0.129 0.134 39,516,000 0.1309 -2.99%
2017-06-09 0 0.134 0.133 0.134 0.133 0.135 41,604,000 5,577,684 0.1341 0.134 0.133 0.134 0.133 0.135 41,604,000 0.1341 0.00%
2017-06-08 0 0.134 0.133 0.134 0.132 0.135 78,504,000 10,462,124 0.1333 0.134 0.133 0.134 0.132 0.135 78,504,000 0.1333 0.00%
2017-06-07 0 0.134 0.133 0.134 0.129 0.136 90,774,000 11,900,702 0.1311 0.134 0.133 0.134 0.129 0.136 90,774,000 0.1311 3.08%
2017-06-06 0 0.130 0.128 0.130 0.127 0.130 23,800,000 3,050,542 0.1282 0.130 0.128 0.130 0.127 0.130 23,800,000 0.1282 0.00%
2017-06-05 0 0.130 0.129 0.130 0.126 0.131 28,550,000 3,648,376 0.1278 0.130 0.129 0.130 0.126 0.131 28,550,000 0.1278 -0.76%
2017-06-02 0 0.131 0.130 0.131 0.126 0.131 26,802,000 3,442,704 0.1284 0.131 0.130 0.131 0.126 0.131 26,802,000 0.1284 1.55%
2017-06-01 0 0.129 0.128 0.129 0.127 0.132 49,262,000 6,361,066 0.1291 0.129 0.128 0.129 0.127 0.132 49,262,000 0.1291 -3.01%
2017-05-31 0 0.133 0.132 0.133 0.131 0.135 35,612,000 4,723,090 0.1326 0.133 0.132 0.133 0.131 0.135 35,612,000 0.1326 0.76%
2017-05-29 0 0.132 0.132 0.133 0.131 0.134 3,904,000 516,218 0.1322 0.132 0.132 0.133 0.131 0.134 3,904,000 0.1322 -1.49%
2017-05-26 0 0.134 0.133 0.134 0.133 0.135 2,944,000 393,062 0.1335 0.134 0.133 0.134 0.133 0.135 2,944,000 0.1335 -1.47%
2017-05-25 0 0.136 0.135 0.136 0.131 0.136 4,449,600 591,434 0.1329 0.136 0.135 0.136 0.131 0.136 4,449,600 0.1329 1.49%
2017-05-24 0 0.134 0.134 0.135 0.130 0.137 28,186,000 3,751,626 0.1331 0.134 0.134 0.135 0.130 0.137 28,186,000 0.1331 0.75%
2017-05-23 0 0.133 0.133 0.134 0.133 0.138 29,868,000 4,036,698 0.1352 0.133 0.133 0.134 0.133 0.138 29,868,000 0.1352 -2.92%
2017-05-22 0 0.137 0.136 0.137 0.135 0.141 22,244,000 3,050,764 0.1371 0.137 0.136 0.137 0.135 0.141 22,244,000 0.1371 -1.44%
2017-05-19 0 0.139 0.138 0.139 0.136 0.141 20,026,000 2,784,340 0.1390 0.139 0.138 0.139 0.136 0.141 20,026,000 0.1390 2.21%
2017-05-18 0 0.136 0.136 0.137 0.135 0.139 24,440,000 3,347,230 0.1370 0.136 0.136 0.137 0.135 0.139 24,440,000 0.1370 -2.86%
2017-05-17 0 0.140 0.138 0.140 0.137 0.142 28,248,000 3,945,146 0.1397 0.140 0.138 0.140 0.137 0.142 28,248,000 0.1397 1.45%
2017-05-16 0 0.138 0.138 0.139 0.134 0.138 61,030,000 8,302,008 0.1360 0.138 0.138 0.139 0.134 0.138 61,030,000 0.1360 0.00%
2017-05-15 0 0.138 0.136 0.138 0.133 0.141 66,990,000 9,273,454 0.1384 0.138 0.136 0.138 0.133 0.141 66,990,000 0.1384 2.22%
2017-05-12 0 0.135 0.133 0.134 0.133 0.136 25,586,000 3,437,770 0.1344 0.135 0.133 0.134 0.133 0.136 25,586,000 0.1344 0.00%
2017-05-11 0 0.135 0.134 0.135 0.134 0.138 30,006,000 4,049,556 0.1350 0.135 0.134 0.135 0.134 0.138 30,006,000 0.1350 -0.74%
2017-05-10 0 0.136 0.136 0.137 0.135 0.144 62,366,000 8,679,716 0.1392 0.136 0.136 0.137 0.135 0.144 62,366,000 0.1392 -1.45%
2017-05-09 0 0.138 0.137 0.138 0.137 0.146 91,428,000 12,685,932 0.1388 0.138 0.137 0.138 0.137 0.146 91,428,000 0.1388 -4.83%
2017-05-08 0 0.145 0.145 0.146 0.145 0.155 144,086,000 21,523,146 0.1494 0.145 0.145 0.146 0.145 0.155 144,086,000 0.1494 1.40%
2017-05-05 0 0.143 0.143 0.144 0.128 0.152 244,978,000 35,059,058 0.1431 0.143 0.143 0.144 0.128 0.152 244,978,000 0.1431 10.00%
2017-05-04 0 0.130 0.129 0.130 0.127 0.132 34,820,800 4,498,364 0.1292 0.130 0.129 0.130 0.127 0.132 34,820,800 0.1292 0.78%
2017-05-02 0 0.129 0.128 0.129 0.129 0.132 15,950,000 2,072,488 0.1299 0.129 0.128 0.129 0.129 0.132 15,950,000 0.1299 -0.77%
2017-04-28 0 0.130 0.129 0.130 0.128 0.131 21,926,000 2,829,912 0.1291 0.130 0.129 0.130 0.128 0.131 21,926,000 0.1291 0.00%
2017-04-27 0 0.130 0.129 0.130 0.128 0.132 18,782,000 2,439,042 0.1299 0.130 0.129 0.130 0.128 0.132 18,782,000 0.1299 -1.52%
2017-04-26 0 0.132 0.131 0.132 0.130 0.133 19,260,000 2,528,166 0.1313 0.132 0.131 0.132 0.130 0.133 19,260,000 0.1313 0.76%
2017-04-25 0 0.131 0.130 0.131 0.129 0.133 23,630,000 3,086,580 0.1306 0.131 0.130 0.131 0.129 0.133 23,630,000 0.1306 1.55%
2017-04-24 0 0.129 0.128 0.129 0.128 0.133 13,960,000 1,807,308 0.1295 0.129 0.128 0.129 0.128 0.133 13,960,000 0.1295 -1.53%
2017-04-21 0 0.131 0.130 0.131 0.130 0.135 20,034,000 2,644,188 0.1320 0.131 0.130 0.131 0.130 0.135 20,034,000 0.1320 -2.24%
2017-04-20 0 0.134 0.133 0.134 0.130 0.136 28,586,000 3,820,342 0.1336 0.134 0.133 0.134 0.130 0.136 28,586,000 0.1336 2.29%
2017-04-19 0 0.131 0.131 0.132 0.127 0.135 54,288,000 7,040,182 0.1297 0.131 0.131 0.132 0.127 0.135 54,288,000 0.1297 -1.50%
2017-04-18 0 0.133 0.132 0.133 0.130 0.139 19,052,000 2,589,214 0.1359 0.133 0.132 0.133 0.130 0.139 19,052,000 0.1359 -2.92%
2017-04-13 0 0.137 0.136 0.137 0.135 0.139 18,394,000 2,513,020 0.1366 0.137 0.136 0.137 0.135 0.139 18,394,000 0.1366 0.00%
2017-04-12 0 0.137 0.137 0.138 0.136 0.140 24,942,000 3,438,976 0.1379 0.137 0.137 0.138 0.136 0.140 24,942,000 0.1379 -2.14%
2017-04-11 0 0.140 0.139 0.140 0.137 0.141 61,700,000 8,595,946 0.1393 0.140 0.139 0.140 0.137 0.141 61,700,000 0.1393 -1.41%
2017-04-10 0 0.142 0.141 0.142 0.140 0.146 41,774,000 5,940,906 0.1422 0.142 0.141 0.142 0.140 0.146 41,774,000 0.1422 -1.39%
2017-04-07 0 0.144 0.144 0.145 0.143 0.147 30,210,000 4,357,954 0.1443 0.144 0.144 0.145 0.143 0.147 30,210,000 0.1443 -1.37%
2017-04-06 0 0.146 0.145 0.146 0.144 0.147 26,042,000 3,784,444 0.1453 0.146 0.145 0.146 0.144 0.147 26,042,000 0.1453 0.69%
2017-04-05 0 0.145 0.143 0.145 0.141 0.149 92,172,000 13,273,494 0.1440 0.145 0.143 0.145 0.141 0.149 92,172,000 0.1440 -3.97%
2017-04-03 0 0.151 0.151 0.152 0.138 0.152 27,222,000 3,932,072 0.1444 0.151 0.151 0.152 0.138 0.152 27,222,000 0.1444 6.34%
2017-03-31 0 0.142 0.142 0.143 0.140 0.147 12,661,600 1,791,823 0.1415 0.142 0.142 0.143 0.140 0.147 12,661,600 0.1415 -3.40%
2017-03-30 0 0.147 0.146 0.147 0.147 0.153 20,810,000 3,097,860 0.1489 0.147 0.146 0.147 0.147 0.153 20,810,000 0.1489 -3.92%
2017-03-29 0 0.153 0.153 0.154 0.152 0.156 21,300,000 3,289,396 0.1544 0.153 0.153 0.154 0.152 0.156 21,300,000 0.1544 0.00%
2017-03-28 0 0.153 0.153 0.154 0.153 0.156 27,514,000 4,251,952 0.1545 0.153 0.153 0.154 0.153 0.156 27,514,000 0.1545 -1.29%
2017-03-27 0 0.155 0.155 0.156 0.155 0.159 30,138,000 4,725,194 0.1568 0.155 0.155 0.156 0.155 0.159 30,138,000 0.1568 -1.27%
2017-03-24 0 0.157 0.157 0.158 0.156 0.163 39,120,000 6,199,860 0.1585 0.157 0.157 0.158 0.156 0.163 39,120,000 0.1585 -2.48%
2017-03-23 0 0.161 0.160 0.161 0.155 0.166 109,932,400 17,713,998 0.1611 0.161 0.160 0.161 0.155 0.166 109,932,400 0.1611 4.55%
2017-03-22 0 0.154 0.154 0.155 0.152 0.156 37,376,000 5,772,746 0.1545 0.154 0.154 0.155 0.152 0.156 37,376,000 0.1545 -0.65%
2017-03-21 0 0.155 0.155 0.156 0.153 0.156 45,796,000 7,063,250 0.1542 0.155 0.155 0.156 0.153 0.156 45,796,000 0.1542 0.65%
2017-03-20 0 0.154 0.154 0.155 0.153 0.157 24,892,000 3,849,948 0.1547 0.154 0.154 0.155 0.153 0.157 24,892,000 0.1547 -1.28%
2017-03-17 0 0.156 0.155 0.156 0.153 0.158 28,782,000 4,455,258 0.1548 0.156 0.155 0.156 0.153 0.158 28,782,000 0.1548 0.65%
2017-03-16 0 0.155 0.155 0.156 0.150 0.156 61,828,000 9,520,890 0.1540 0.155 0.155 0.156 0.150 0.156 61,828,000 0.1540 -0.64%
2017-03-15 0 0.156 0.155 0.156 0.154 0.157 34,946,000 5,443,114 0.1558 0.156 0.155 0.156 0.154 0.157 34,946,000 0.1558 0.00%
2017-03-14 0 0.156 0.156 0.157 0.155 0.161 36,984,000 5,805,606 0.1570 0.156 0.156 0.157 0.155 0.161 36,984,000 0.1570 0.00%
2017-03-13 0 0.156 0.156 0.157 0.154 0.160 61,540,000 9,649,392 0.1568 0.156 0.156 0.157 0.154 0.160 61,540,000 0.1568 -2.50%
2017-03-10 0 0.160 0.159 0.160 0.158 0.164 58,642,000 9,399,690 0.1603 0.160 0.159 0.160 0.158 0.164 58,642,000 0.1603 -1.23%
2017-03-09 0 0.162 0.162 0.163 0.161 0.168 121,061,000 19,836,916 0.1639 0.162 0.162 0.163 0.161 0.168 121,061,000 0.1639 -4.14%
2017-03-08 0 0.169 0.168 0.169 0.168 0.172 53,460,000 9,009,530 0.1685 0.169 0.168 0.169 0.168 0.172 53,460,000 0.1685 -1.17%
2017-03-07 0 0.171 0.170 0.171 0.168 0.171 56,482,000 9,554,956 0.1692 0.171 0.170 0.171 0.168 0.171 56,482,000 0.1692 0.59%
2017-03-06 0 0.170 0.169 0.170 0.168 0.173 53,418,000 9,061,876 0.1696 0.170 0.169 0.170 0.168 0.173 53,418,000 0.1696 -0.58%
2017-03-03 0 0.171 0.170 0.171 0.168 0.173 77,814,000 13,233,280 0.1701 0.171 0.170 0.171 0.168 0.173 77,814,000 0.1701 0.59%
2017-03-02 0 0.170 0.169 0.170 0.168 0.177 69,974,000 12,097,578 0.1729 0.170 0.169 0.170 0.168 0.177 69,974,000 0.1729 -3.41%
2017-03-01 0 0.176 0.175 0.176 0.174 0.181 60,014,000 10,600,392 0.1766 0.176 0.175 0.176 0.174 0.181 60,014,000 0.1766 0.00%
2017-02-28 0 0.176 0.176 0.177 0.175 0.187 103,972,000 18,605,206 0.1789 0.176 0.176 0.177 0.175 0.187 103,972,000 0.1789 -2.76%
2017-02-27 0 0.181 0.180 0.181 0.173 0.187 250,728,000 45,304,040 0.1807 0.181 0.180 0.181 0.173 0.187 250,728,000 0.1807 4.62%
2017-02-24 0 0.173 0.173 0.174 0.170 0.175 63,702,000 10,998,142 0.1726 0.173 0.173 0.174 0.170 0.175 63,702,000 0.1726 1.76%
2017-02-23 0 0.170 0.170 0.171 0.168 0.171 37,628,000 6,384,482 0.1697 0.170 0.170 0.171 0.168 0.171 37,628,000 0.1697 0.59%
2017-02-22 0 0.169 0.169 0.170 0.167 0.171 64,028,000 10,803,474 0.1687 0.169 0.169 0.170 0.167 0.171 64,028,000 0.1687 0.60%
2017-02-21 0 0.168 0.168 0.169 0.167 0.169 29,702,000 4,988,198 0.1679 0.168 0.168 0.169 0.167 0.169 29,702,000 0.1679 0.60%
2017-02-20 0 0.167 0.166 0.167 0.166 0.170 75,032,000 12,598,862 0.1679 0.167 0.166 0.167 0.166 0.170 75,032,000 0.1679 -1.76%
2017-02-17 0 0.170 0.169 0.170 0.168 0.174 56,094,000 9,607,084 0.1713 0.170 0.169 0.170 0.168 0.174 56,094,000 0.1713 -1.73%
2017-02-16 0 0.173 0.173 0.174 0.172 0.175 45,776,000 7,916,224 0.1729 0.173 0.173 0.174 0.172 0.175 45,776,000 0.1729 -1.14%
2017-02-15 0 0.175 0.174 0.175 0.171 0.175 62,388,445 10,809,453 0.1733 0.175 0.174 0.175 0.171 0.175 62,388,445 0.1733 1.74%
2017-02-14 0 0.172 0.171 0.172 0.171 0.177 61,520,000 10,651,726 0.1731 0.172 0.171 0.172 0.171 0.177 61,520,000 0.1731 -2.27%
2017-02-13 0 0.176 0.176 0.177 0.172 0.177 55,292,000 9,664,788 0.1748 0.176 0.176 0.177 0.172 0.177 55,292,000 0.1748 0.57%
2017-02-10 0 0.175 0.174 0.175 0.174 0.179 29,254,000 5,143,330 0.1758 0.175 0.174 0.175 0.174 0.179 29,254,000 0.1758 -1.13%
2017-02-09 0 0.177 0.176 0.177 0.172 0.178 109,946,000 19,313,888 0.1757 0.177 0.176 0.177 0.172 0.178 109,946,000 0.1757 2.91%
2017-02-08 0 0.172 0.171 0.172 0.167 0.173 62,722,000 10,701,848 0.1706 0.172 0.171 0.172 0.167 0.173 62,722,000 0.1706 1.78%
2017-02-07 0 0.169 0.168 0.169 0.168 0.171 25,570,000 4,324,112 0.1691 0.169 0.168 0.169 0.168 0.171 25,570,000 0.1691 0.00%
2017-02-06 0 0.169 0.169 0.170 0.167 0.170 40,863,030 6,886,506 0.1685 0.169 0.169 0.170 0.167 0.170 40,863,030 0.1685 0.60%
2017-02-03 0 0.168 0.168 0.169 0.168 0.173 47,835,700 8,134,924 0.1701 0.168 0.168 0.169 0.168 0.173 47,835,700 0.1701 0.00%
2017-02-02 0 0.168 0.168 0.169 0.167 0.171 4,408,000 741,180 0.1681 0.168 0.168 0.169 0.167 0.171 4,408,000 0.1681 -1.18%
2017-02-01 0 0.170 0.169 0.170 0.168 0.171 2,206,000 373,718 0.1694 0.170 0.169 0.170 0.168 0.171 2,206,000 0.1694 -1.16%
2017-01-27 0 0.172 0.171 0.172 0.165 0.173 5,786,000 982,652 0.1698 0.172 0.171 0.172 0.165 0.173 5,786,000 0.1698 2.38%
2017-01-26 0 0.168 0.168 0.169 0.164 0.170 17,430,000 2,893,386 0.1660 0.168 0.168 0.169 0.164 0.170 17,430,000 0.1660 0.00%
2017-01-25 0 0.168 0.167 0.168 0.165 0.170 18,624,000 3,094,662 0.1662 0.168 0.167 0.168 0.165 0.170 18,624,000 0.1662 -0.59%
2017-01-24 0 0.169 0.169 0.170 0.166 0.173 42,356,000 7,191,178 0.1698 0.169 0.169 0.170 0.166 0.173 42,356,000 0.1698 1.20%
2017-01-23 0 0.167 0.165 0.167 0.164 0.170 60,870,000 10,161,426 0.1669 0.167 0.165 0.167 0.164 0.170 60,870,000 0.1669 -1.76%
2017-01-20 0 0.170 0.169 0.170 0.167 0.171 44,746,000 7,525,798 0.1682 0.170 0.169 0.170 0.167 0.171 44,746,000 0.1682 -0.58%
2017-01-19 0 0.171 0.171 0.172 0.169 0.175 21,132,000 3,608,944 0.1708 0.171 0.171 0.172 0.169 0.175 21,132,000 0.1708 -1.72%
2017-01-18 0 0.174 0.173 0.174 0.168 0.175 48,876,000 8,417,496 0.1722 0.174 0.173 0.174 0.168 0.175 48,876,000 0.1722 3.57%
2017-01-17 0 0.168 0.168 0.169 0.167 0.170 23,232,000 3,919,834 0.1687 0.168 0.168 0.169 0.167 0.170 23,232,000 0.1687 -1.18%
2017-01-16 0 0.170 0.169 0.170 0.167 0.173 37,158,000 6,281,902 0.1691 0.170 0.169 0.170 0.167 0.173 37,158,000 0.1691 -1.16%
2017-01-13 0 0.172 0.171 0.172 0.170 0.175 23,272,000 4,016,248 0.1726 0.172 0.171 0.172 0.170 0.175 23,272,000 0.1726 -1.15%
2017-01-12 0 0.174 0.173 0.174 0.170 0.175 26,042,000 4,480,296 0.1720 0.174 0.173 0.174 0.170 0.175 26,042,000 0.1720 0.58%
2017-01-11 0 0.173 0.172 0.173 0.171 0.175 23,402,000 4,043,818 0.1728 0.173 0.172 0.173 0.171 0.175 23,402,000 0.1728 0.00%
2017-01-10 0 0.173 0.172 0.173 0.171 0.177 54,032,800 9,318,890 0.1725 0.173 0.172 0.173 0.171 0.177 54,032,800 0.1725 -1.14%
2017-01-09 0 0.175 0.174 0.175 0.170 0.180 42,562,000 7,421,654 0.1744 0.175 0.174 0.175 0.170 0.180 42,562,000 0.1744 -1.69%
2017-01-06 0 0.178 0.177 0.178 0.175 0.180 32,646,445 5,780,783 0.1771 0.178 0.177 0.178 0.175 0.180 32,646,445 0.1771 0.00%
2017-01-05 0 0.178 0.177 0.178 0.175 0.183 76,274,000 13,551,080 0.1777 0.178 0.177 0.178 0.175 0.183 76,274,000 0.1777 -1.66%
2017-01-04 0 0.181 0.180 0.181 0.179 0.184 38,042,000 6,888,560 0.1811 0.181 0.180 0.181 0.179 0.184 38,042,000 0.1811 -1.09%
2017-01-03 0 0.183 0.183 0.184 0.182 0.186 21,480,000 3,957,698 0.1843 0.183 0.183 0.184 0.182 0.186 21,480,000 0.1843 -0.54%
2016-12-30 0 0.184 0.184 0.185 0.182 0.190 31,793,600 5,888,379 0.1852 0.184 0.184 0.185 0.182 0.190 31,793,600 0.1852 0.55%
2016-12-29 0 0.183 0.182 0.183 0.177 0.184 36,655,200 6,650,512 0.1814 0.183 0.182 0.183 0.177 0.184 36,655,200 0.1814 3.39%
2016-12-28 0 0.177 0.177 0.178 0.174 0.181 48,301,000 8,581,670 0.1777 0.177 0.177 0.178 0.174 0.181 48,301,000 0.1777 0.57%
2016-12-23 0 0.176 0.175 0.176 0.174 0.179 22,490,000 3,954,790 0.1758 0.176 0.175 0.176 0.174 0.179 22,490,000 0.1758 -0.56%
2016-12-22 0 0.177 0.176 0.177 0.175 0.180 35,232,000 6,255,004 0.1775 0.177 0.176 0.177 0.175 0.180 35,232,000 0.1775 1.14%
2016-12-21 0 0.175 0.175 0.177 0.175 0.185 57,051,800 10,299,271 0.1805 0.175 0.175 0.177 0.175 0.185 57,051,800 0.1805 -4.37%
2016-12-20 0 0.183 0.182 0.183 0.182 0.188 24,658,000 4,559,906 0.1849 0.183 0.182 0.183 0.182 0.188 24,658,000 0.1849 -1.61%
2016-12-19 0 0.186 0.185 0.186 0.184 0.190 32,562,000 6,071,204 0.1865 0.186 0.185 0.186 0.184 0.190 32,562,000 0.1865 -1.59%
2016-12-16 0 0.189 0.189 0.191 0.188 0.194 29,647,748 5,651,626 0.1906 0.189 0.189 0.191 0.188 0.194 29,647,748 0.1906 -1.56%
2016-12-15 0 0.192 0.192 0.193 0.189 0.194 37,356,000 7,133,888 0.1910 0.192 0.192 0.193 0.189 0.194 37,356,000 0.1910 0.00%
2016-12-14 0 0.192 0.190 0.192 0.190 0.198 41,090,000 7,955,418 0.1936 0.192 0.190 0.192 0.190 0.198 41,090,000 0.1936 -2.04%
2016-12-13 0 0.196 0.196 0.197 0.190 0.198 57,326,000 11,194,874 0.1953 0.196 0.196 0.197 0.190 0.198 57,326,000 0.1953 1.03%
2016-12-12 0 0.194 0.194 0.195 0.194 0.206 74,402,000 14,731,850 0.1980 0.194 0.194 0.195 0.194 0.206 74,402,000 0.1980 -3.00%
2016-12-09 0 0.200 0.199 0.200 0.198 0.207 80,182,000 16,161,934 0.2016 0.200 0.199 0.200 0.198 0.207 80,182,000 0.2016 0.50%
2016-12-08 0 0.199 0.199 0.200 0.199 0.206 53,272,000 10,771,754 0.2022 0.199 0.199 0.200 0.199 0.206 53,272,000 0.2022 -2.45%
2016-12-07 0 0.204 0.204 0.205 0.202 0.212 74,236,000 15,307,170 0.2062 0.204 0.204 0.205 0.202 0.212 74,236,000 0.2062 -1.92%
2016-12-06 0 0.208 0.208 0.209 0.201 0.216 146,500,000 30,870,478 0.2107 0.208 0.208 0.209 0.201 0.216 146,500,000 0.2107 3.48%
2016-12-05 0 0.201 0.201 0.202 0.200 0.207 56,326,000 11,431,042 0.2029 0.201 0.201 0.202 0.200 0.207 56,326,000 0.2029 -0.50%
2016-12-02 0 0.202 0.202 0.203 0.201 0.206 47,796,000 9,717,506 0.2033 0.202 0.202 0.203 0.201 0.206 47,796,000 0.2033 0.00%
2016-12-01 0 0.202 0.202 0.203 0.201 0.212 90,102,808 18,708,357 0.2076 0.202 0.202 0.203 0.201 0.212 90,102,808 0.2076 -2.42%
2016-11-30 0 0.207 0.207 0.210 0.197 0.221 361,914,957 77,256,295 0.2135 0.207 0.207 0.210 0.197 0.221 361,914,957 0.2135 4.02%
2016-11-29 0 0.199 0.198 0.199 0.195 0.200 39,054,000 7,711,876 0.1975 0.199 0.198 0.199 0.195 0.200 39,054,000 0.1975 0.51%
2016-11-28 0 0.198 0.198 0.199 0.196 0.200 45,676,000 9,066,284 0.1985 0.198 0.198 0.199 0.196 0.200 45,676,000 0.1985 1.02%
2016-11-25 0 0.196 0.195 0.196 0.194 0.199 35,014,000 6,844,816 0.1955 0.196 0.195 0.196 0.194 0.199 35,014,000 0.1955 -0.51%
2016-11-24 0 0.197 0.197 0.198 0.196 0.204 108,717,800 21,779,944 0.2003 0.197 0.197 0.198 0.196 0.204 108,717,800 0.2003 0.00%
2016-11-23 0 0.197 0.197 0.198 0.192 0.202 150,418,000 29,628,094 0.1970 0.197 0.197 0.198 0.192 0.202 150,418,000 0.1970 4.23%
2016-11-22 0 0.189 0.188 0.189 0.184 0.197 112,646,000 21,434,432 0.1903 0.189 0.188 0.189 0.184 0.197 112,646,000 0.1903 2.16%
2016-11-21 0 0.185 0.185 0.186 0.181 0.190 52,547,200 9,756,179 0.1857 0.185 0.185 0.186 0.181 0.190 52,547,200 0.1857 -2.63%
2016-11-18 0 0.190 0.190 0.191 0.187 0.194 49,152,000 9,386,780 0.1910 0.190 0.190 0.191 0.187 0.194 49,152,000 0.1910 -1.55%
2016-11-17 0 0.193 0.191 0.193 0.191 0.196 44,148,000 8,527,898 0.1932 0.193 0.191 0.193 0.191 0.196 44,148,000 0.1932 0.52%
2016-11-16 0 0.192 0.192 0.193 0.190 0.196 42,058,000 8,085,494 0.1922 0.192 0.192 0.193 0.190 0.196 42,058,000 0.1922 0.00%
2016-11-15 0 0.192 0.192 0.193 0.188 0.194 40,128,000 7,706,996 0.1921 0.192 0.192 0.193 0.188 0.194 40,128,000 0.1921 1.05%
2016-11-14 0 0.190 0.190 0.191 0.188 0.196 53,896,000 10,333,594 0.1917 0.190 0.190 0.191 0.188 0.196 53,896,000 0.1917 -2.06%
2016-11-11 0 0.194 0.194 0.195 0.193 0.198 25,292,000 4,937,960 0.1952 0.194 0.194 0.195 0.193 0.198 25,292,000 0.1952 -1.02%
2016-11-10 0 0.196 0.196 0.197 0.194 0.199 35,416,000 6,957,500 0.1965 0.196 0.196 0.197 0.194 0.199 35,416,000 0.1965 2.08%
2016-11-09 0 0.192 0.191 0.192 0.183 0.200 87,286,000 16,735,880 0.1917 0.192 0.191 0.192 0.183 0.200 87,286,000 0.1917 -3.03%
2016-11-08 0 0.198 0.198 0.199 0.197 0.204 35,529,600 7,095,164 0.1997 0.198 0.198 0.199 0.197 0.204 35,529,600 0.1997 -1.49%
2016-11-07 0 0.201 0.200 0.201 0.198 0.206 90,190,000 18,137,432 0.2011 0.201 0.200 0.201 0.198 0.206 90,190,000 0.2011 3.08%
2016-11-04 0 0.195 0.194 0.195 0.193 0.208 103,478,000 20,682,942 0.1999 0.195 0.194 0.195 0.193 0.208 103,478,000 0.1999 -5.34%
2016-11-03 0 0.206 0.205 0.206 0.205 0.216 89,550,000 18,791,674 0.2098 0.206 0.205 0.206 0.205 0.216 89,550,000 0.2098 -3.74%
2016-11-02 0 0.214 0.213 0.214 0.210 0.221 83,762,000 18,084,348 0.2159 0.214 0.213 0.214 0.210 0.221 83,762,000 0.2159 1.42%
2016-11-01 0 0.211 0.211 0.212 0.210 0.217 53,080,000 11,267,190 0.2123 0.211 0.211 0.212 0.210 0.217 53,080,000 0.2123 -1.40%
2016-10-31 0 0.214 0.213 0.214 0.210 0.220 73,980,000 15,804,842 0.2136 0.214 0.213 0.214 0.210 0.220 73,980,000 0.2136 -1.83%
2016-10-28 0 0.218 0.217 0.218 0.215 0.229 121,156,000 26,767,122 0.2209 0.218 0.217 0.218 0.215 0.229 121,156,000 0.2209 -3.96%
2016-10-27 0 0.227 0.227 0.228 0.225 0.246 401,400,000 94,390,624 0.2352 0.227 0.227 0.228 0.225 0.246 401,400,000 0.2352 6.07%
2016-10-26 0 0.214 0.214 0.215 0.212 0.219 70,038,000 15,124,898 0.2160 0.214 0.214 0.215 0.212 0.219 70,038,000 0.2160 0.47%
2016-10-25 0 0.213 0.212 0.213 0.212 0.218 43,818,400 9,375,958 0.2140 0.213 0.212 0.213 0.212 0.218 43,818,400 0.2140 -1.84%
2016-10-24 0 0.217 0.216 0.217 0.214 0.223 53,766,000 11,710,478 0.2178 0.217 0.216 0.217 0.214 0.223 53,766,000 0.2178 0.93%
2016-10-20 0 0.215 0.215 0.216 0.213 0.222 83,808,000 18,278,666 0.2181 0.215 0.215 0.216 0.213 0.222 83,808,000 0.2181 0.94%
2016-10-19 0 0.213 0.213 0.214 0.212 0.221 54,908,000 11,827,588 0.2154 0.213 0.213 0.214 0.212 0.221 54,908,000 0.2154 -2.29%
2016-10-18 0 0.218 0.218 0.219 0.202 0.227 234,174,000 50,480,268 0.2156 0.218 0.218 0.219 0.202 0.227 234,174,000 0.2156 3.81%
2016-10-17 0 0.210 0.210 0.211 0.209 0.222 95,602,000 20,343,678 0.2128 0.210 0.210 0.211 0.209 0.222 95,602,000 0.2128 -4.11%
2016-10-14 0 0.219 0.219 0.220 0.216 0.232 188,774,000 42,139,906 0.2232 0.219 0.219 0.220 0.216 0.232 188,774,000 0.2232 -1.35%
2016-10-13 0 0.222 0.222 0.223 0.210 0.233 260,058,000 56,843,560 0.2186 0.222 0.222 0.223 0.210 0.233 260,058,000 0.2186 0.00%
2016-10-12 0 0.222 0.222 0.223 0.205 0.247 1,157,035,000 266,349,919 0.2302 0.222 0.222 0.223 0.205 0.247 1,157,035,000 0.2302 5.21%
2016-10-11 0 0.211 0.211 0.212 0.173 0.218 924,293,400 188,216,318 0.2036 0.211 0.211 0.212 0.173 0.218 924,293,400 0.2036 23.39%
2016-10-07 0 0.171 0.170 0.171 0.170 0.173 17,778,000 3,033,542 0.1706 0.171 0.170 0.171 0.170 0.173 17,778,000 0.1706 -0.58%
2016-10-06 0 0.172 0.171 0.172 0.170 0.175 22,320,000 3,813,890 0.1709 0.172 0.171 0.172 0.170 0.175 22,320,000 0.1709 0.00%
2016-10-05 0 0.172 0.171 0.172 0.169 0.175 19,718,000 3,389,484 0.1719 0.172 0.171 0.172 0.169 0.175 19,718,000 0.1719 0.58%
2016-10-04 0 0.171 0.171 0.173 0.169 0.177 34,756,000 5,976,968 0.1720 0.171 0.171 0.173 0.169 0.177 34,756,000 0.1720 -2.29%
2016-10-03 0 0.175 0.175 0.176 0.173 0.183 40,574,000 7,197,830 0.1774 0.175 0.175 0.176 0.173 0.183 40,574,000 0.1774 -1.69%
2016-09-30 0 0.178 0.177 0.178 0.177 0.182 18,576,000 3,313,492 0.1784 0.178 0.177 0.178 0.177 0.182 18,576,000 0.1784 -0.56%
2016-09-29 0 0.179 0.179 0.180 0.178 0.182 16,257,200 2,920,671 0.1797 0.179 0.179 0.180 0.178 0.182 16,257,200 0.1797 -0.56%
2016-09-28 0 0.180 0.180 0.181 0.177 0.182 55,850,800 10,028,987 0.1796 0.180 0.180 0.181 0.177 0.182 55,850,800 0.1796 -1.10%
2016-09-27 0 0.182 0.182 0.183 0.181 0.186 43,888,000 8,036,182 0.1831 0.182 0.182 0.183 0.181 0.186 43,888,000 0.1831 0.55%
2016-09-26 0 0.181 0.181 0.182 0.180 0.191 98,138,000 18,288,872 0.1864 0.181 0.181 0.182 0.180 0.191 98,138,000 0.1864 -2.69%
2016-09-23 0 0.186 0.186 0.187 0.182 0.188 59,847,180 11,015,028 0.1841 0.186 0.186 0.187 0.182 0.188 59,847,180 0.1841 0.00%
2016-09-22 0 0.186 0.186 0.187 0.180 0.192 162,614,000 30,256,636 0.1861 0.186 0.186 0.187 0.180 0.192 162,614,000 0.1861 3.33%
2016-09-21 0 0.180 0.180 0.181 0.173 0.184 104,832,000 18,743,914 0.1788 0.180 0.180 0.181 0.173 0.184 104,832,000 0.1788 1.69%
2016-09-20 0 0.177 0.177 0.178 0.173 0.186 92,670,000 16,557,960 0.1787 0.177 0.177 0.178 0.173 0.186 92,670,000 0.1787 -3.28%
2016-09-19 0 0.183 0.183 0.185 0.179 0.194 247,747,600 45,956,249 0.1855 0.183 0.183 0.185 0.179 0.194 247,747,600 0.1855 3.98%
2016-09-15 0 0.176 0.175 0.176 0.168 0.183 123,096,396 21,711,038 0.1764 0.176 0.175 0.176 0.168 0.183 123,096,396 0.1764 2.33%
2016-09-14 0 0.172 0.172 0.173 0.151 0.181 423,342,700 71,987,348 0.1700 0.172 0.172 0.173 0.151 0.181 423,342,700 0.1700 -13.13%
2016-09-13 0 0.198 0.198 0.199 0.197 0.218 68,252,000 14,260,524 0.2089 0.198 0.198 0.199 0.197 0.218 68,252,000 0.2089 -7.04%
2016-09-12 0 0.213 0.213 0.214 0.212 0.221 120,234,000 25,874,552 0.2152 0.213 0.213 0.214 0.212 0.221 120,234,000 0.2152 -3.18%
2016-09-09 0 0.220 0.220 0.221 0.218 0.226 134,264,000 29,692,084 0.2211 0.220 0.220 0.221 0.218 0.226 134,264,000 0.2211 0.46%
2016-09-08 0 0.219 0.219 0.220 0.217 0.223 114,374,000 25,092,662 0.2194 0.219 0.219 0.220 0.217 0.223 114,374,000 0.2194 -0.90%
2016-09-07 0 0.221 0.221 0.222 0.218 0.232 236,990,000 53,295,936 0.2249 0.221 0.221 0.222 0.218 0.232 236,990,000 0.2249 0.45%
2016-09-06 0 0.220 0.220 0.221 0.218 0.223 75,234,000 16,552,916 0.2200 0.220 0.220 0.221 0.218 0.223 75,234,000 0.2200 0.46%
2016-09-05 0 0.219 0.219 0.220 0.217 0.227 163,505,200 36,157,929 0.2211 0.219 0.219 0.220 0.217 0.227 163,505,200 0.2211 0.92%
2016-09-02 0 0.217 0.217 0.218 0.216 0.223 197,944,000 43,413,192 0.2193 0.217 0.217 0.218 0.216 0.223 197,944,000 0.2193 -0.91%
2016-09-01 0 0.219 0.218 0.219 0.214 0.236 548,918,000 122,473,262 0.2231 0.219 0.218 0.219 0.214 0.236 548,918,000 0.2231 -3.10%
2016-08-31 0 0.226 0.226 0.236 0.226 0.248 174,734,000 41,738,648 0.2389 0.226 0.226 0.236 0.226 0.248 174,734,000 0.2389 -7.76%
2016-08-30 0 0.245 0.245 0.246 0.242 0.255 349,042,000 86,554,432 0.2480 0.245 0.245 0.246 0.242 0.255 349,042,000 0.2480 2.08%
2016-08-29 0 0.240 0.239 0.240 0.236 0.249 245,418,000 59,842,106 0.2438 0.240 0.239 0.240 0.236 0.249 245,418,000 0.2438 1.27%
2016-08-26 0 0.237 0.236 0.237 0.234 0.250 226,928,000 54,934,500 0.2421 0.237 0.236 0.237 0.234 0.250 226,928,000 0.2421 0.85%
2016-08-25 0 0.235 0.234 0.235 0.233 0.241 94,852,000 22,402,832 0.2362 0.235 0.234 0.235 0.233 0.241 94,852,000 0.2362 -2.89%
2016-08-24 0 0.242 0.241 0.242 0.241 0.249 71,008,000 17,327,628 0.2440 0.242 0.241 0.242 0.241 0.249 71,008,000 0.2440 -1.63%
2016-08-23 0 0.246 0.245 0.246 0.240 0.255 226,448,400 55,949,364 0.2471 0.246 0.245 0.246 0.240 0.255 226,448,400 0.2471 -0.81%
2016-08-22 0 0.248 0.248 0.249 0.244 0.260 162,242,000 40,385,226 0.2489 0.248 0.248 0.249 0.244 0.260 162,242,000 0.2489 -0.80%
2016-08-19 0 0.250 0.249 0.250 0.245 0.265 189,960,000 48,097,264 0.2532 0.250 0.249 0.250 0.245 0.265 189,960,000 0.2532 0.81%
2016-08-18 0 0.248 0.247 0.248 0.240 0.260 197,710,000 49,029,398 0.2480 0.248 0.247 0.248 0.240 0.260 197,710,000 0.2480 -0.80%
2016-08-17 0 0.250 0.249 0.250 0.243 0.280 720,202,800 187,407,540 0.2602 0.250 0.249 0.250 0.243 0.280 720,202,800 0.2602 -3.85%
2016-08-16 0 0.260 0.260 0.265 0.207 0.260 904,510,000 211,973,096 0.2344 0.260 0.260 0.265 0.207 0.260 904,510,000 0.2344 16.59%
2016-08-15 0 0.223 0.223 0.224 0.222 0.240 203,651,000 46,738,190 0.2295 0.223 0.223 0.224 0.222 0.240 203,651,000 0.2295 -4.70%
2016-08-12 0 0.234 0.234 0.236 0.233 0.249 270,590,400 64,921,015 0.2399 0.234 0.234 0.236 0.233 0.249 270,590,400 0.2399 -2.90%
2016-08-11 0 0.241 0.240 0.241 0.213 0.255 625,822,000 149,603,376 0.2391 0.241 0.240 0.241 0.213 0.255 625,822,000 0.2391 1.69%
2016-08-10 0 0.237 0.236 0.237 0.233 0.290 710,728,400 180,690,652 0.2542 0.237 0.236 0.237 0.233 0.290 710,728,400 0.2542 -15.36%
2016-08-09 0 0.280 0.280 0.285 0.270 0.300 466,632,300 133,699,287 0.2865 0.280 0.280 0.285 0.270 0.300 466,632,300 0.2865 0.00%
2016-08-08 0 0.280 0.275 0.280 0.265 0.310 676,398,000 192,530,220 0.2846 0.280 0.275 0.280 0.265 0.310 676,398,000 0.2846 -6.67%
2016-08-05 0 0.300 0.295 0.300 0.260 0.345 1,371,960,000 408,821,970 0.2980 0.300 0.295 0.300 0.260 0.345 1,371,960,000 0.2980 3.45%
2016-08-04 0 0.290 0.285 0.290 0.260 0.400 3,294,190,200 1,092,879,417 0.3318 0.290 0.285 0.290 0.260 0.400 3,294,190,200 0.3318 1.75%
2016-08-03 0 0.285 0.285 0.290 0.148 0.295 5,087,003,200 1,143,224,610 0.2247 0.285 0.285 0.290 0.148 0.295 5,087,003,200 0.2247 93.88%
2016-08-01 0 0.147 0.147 0.148 0.120 0.171 2,041,700,000 306,598,166 0.1502 0.147 0.147 0.148 0.120 0.171 2,041,700,000 0.1502 8.89%
2016-07-29 0 0.135 0.135 0.136 0.120 0.310 3,738,211,204 676,299,577 0.1809 0.135 0.135 0.136 0.120 0.310 3,738,211,204 0.1809 -56.45%
2016-07-28 0 0.310 0.310 0.315 0.200 2.330 646,253,200 383,502,292 0.5934 0.310 0.310 0.315 0.200 2.330 646,253,200 0.5934 -86.34%
2016-07-27 0 2.270 2.270 2.300 2.040 2.270 33,433,000 71,631,340 2.1425 2.270 2.270 2.300 2.040 2.270 33,433,000 2.1425 4.13%
2016-07-26 0 2.180 2.180 2.190 2.150 2.230 17,925,000 39,046,810 2.1783 2.180 2.180 2.190 2.150 2.230 17,925,000 2.1783 -2.68%
2016-07-25 0 2.240 2.230 2.240 2.210 2.260 7,466,000 16,708,900 2.2380 2.240 2.230 2.240 2.210 2.260 7,466,000 2.2380 -1.32%
2016-07-22 0 2.270 2.270 2.280 2.230 2.300 5,948,000 13,466,120 2.2640 2.270 2.270 2.280 2.230 2.300 5,948,000 2.2640 -1.30%
2016-07-21 0 2.300 2.290 2.310 2.280 2.330 7,268,000 16,768,820 2.3072 2.300 2.290 2.310 2.280 2.330 7,268,000 2.3072 -0.86%
2016-07-20 0 2.320 2.290 2.300 2.280 2.330 4,544,000 10,436,140 2.2967 2.320 2.290 2.300 2.280 2.330 4,544,000 2.2967 -0.85%
2016-07-19 0 2.340 2.310 2.340 2.290 2.350 9,740,000 22,645,720 2.3250 2.340 2.310 2.340 2.290 2.350 9,740,000 2.3250 0.00%
2016-07-18 0 2.340 2.310 2.340 2.290 2.390 5,990,000 13,948,220 2.3286 2.340 2.310 2.340 2.290 2.390 5,990,000 2.3286 -0.85%
2016-07-15 0 2.360 2.330 2.350 2.310 2.370 40,142,000 94,235,680 2.3476 2.360 2.330 2.350 2.310 2.370 40,142,000 2.3476 -0.84%
2016-07-14 0 2.380 2.370 2.380 2.340 2.450 6,554,000 15,645,980 2.3872 2.380 2.370 2.380 2.340 2.450 6,554,000 2.3872 -0.83%
2016-07-13 0 2.400 2.390 2.400 2.350 2.400 5,952,000 14,070,350 2.3640 2.400 2.390 2.400 2.350 2.400 5,952,000 2.3640 0.42%
2016-07-12 0 2.390 2.380 2.390 2.360 2.420 5,211,000 12,427,890 2.3849 2.390 2.380 2.390 2.360 2.420 5,211,000 2.3849 -0.42%
2016-07-11 0 2.400 2.390 2.400 2.370 2.430 5,542,000 13,325,920 2.4045 2.400 2.390 2.400 2.370 2.430 5,542,000 2.4045 0.84%
2016-07-08 0 2.380 2.370 2.380 2.340 2.420 5,498,000 13,072,220 2.3776 2.380 2.370 2.380 2.340 2.420 5,498,000 2.3776 -0.83%
2016-07-07 0 2.400 2.390 2.400 2.380 2.430 5,726,000 13,755,590 2.4023 2.400 2.390 2.400 2.380 2.430 5,726,000 2.4023 0.00%
2016-07-06 0 2.400 2.390 2.400 2.380 2.450 3,232,000 7,770,890 2.4044 2.400 2.390 2.400 2.380 2.450 3,232,000 2.4044 -1.64%
2016-07-05 0 2.440 2.430 2.440 2.400 2.480 7,538,000 18,405,330 2.4417 2.440 2.430 2.440 2.400 2.480 7,538,000 2.4417 -1.21%
2016-07-04 0 2.470 2.450 2.470 2.450 2.500 5,116,000 12,644,400 2.4715 2.470 2.450 2.470 2.450 2.500 5,116,000 2.4715 -1.59%
2016-06-30 0 2.510 2.510 2.520 2.490 2.530 15,700,000 39,449,160 2.5127 2.510 2.510 2.520 2.490 2.530 15,700,000 2.5127 -0.40%
2016-06-29 0 2.520 2.490 2.510 2.490 2.520 8,812,000 22,110,940 2.5092 2.520 2.490 2.510 2.490 2.520 8,812,000 2.5092 0.00%
2016-06-28 0 2.520 2.500 2.510 2.490 2.540 19,064,000 47,964,650 2.5160 2.520 2.500 2.510 2.490 2.540 19,064,000 2.5160 -0.40%
2016-06-27 0 2.530 2.520 2.540 2.480 2.540 19,542,000 49,211,260 2.5182 2.530 2.520 2.540 2.480 2.540 19,542,000 2.5182 0.00%
2016-06-24 0 2.530 2.520 2.530 2.480 2.590 5,049,600 12,775,406 2.5300 2.530 2.520 2.530 2.480 2.590 5,049,600 2.5300 -2.32%
2016-06-23 0 2.590 2.580 2.590 2.550 2.620 9,108,000 23,479,560 2.5779 2.590 2.580 2.590 2.550 2.620 9,108,000 2.5779 -0.38%
2016-06-22 0 2.600 2.590 2.600 2.570 2.620 9,080,000 23,574,500 2.5963 2.600 2.590 2.600 2.570 2.620 9,080,000 2.5963 0.00%
2016-06-21 0 2.600 2.590 2.600 2.550 2.600 6,524,000 16,816,060 2.5776 2.600 2.590 2.600 2.550 2.600 6,524,000 2.5776 0.00%
2016-06-20 0 2.600 2.590 2.600 2.570 2.630 9,504,000 24,723,900 2.6014 2.600 2.590 2.600 2.570 2.630 9,504,000 2.6014 0.00%
2016-06-17 0 2.600 2.600 2.610 2.570 2.610 6,244,000 16,207,680 2.5957 2.600 2.600 2.610 2.570 2.610 6,244,000 2.5957 0.00%
2016-06-16 0 2.600 2.600 2.610 2.550 2.630 11,453,188 29,805,449 2.6024 2.600 2.600 2.610 2.550 2.630 11,453,188 2.6024 1.56%
2016-06-15 0 2.560 2.560 2.570 2.470 2.570 14,600,000 36,627,720 2.5087 2.560 2.560 2.570 2.470 2.570 14,600,000 2.5087 1.19%
2016-06-14 0 2.530 2.530 2.540 2.490 2.570 9,070,000 22,948,540 2.5302 2.530 2.530 2.540 2.490 2.570 9,070,000 2.5302 -1.17%
2016-06-13 0 2.560 2.540 2.550 2.500 2.580 4,796,000 12,171,530 2.5379 2.560 2.540 2.550 2.500 2.580 4,796,000 2.5379 -0.39%
2016-06-10 0 2.570 2.560 2.570 2.540 2.590 4,124,000 10,571,790 2.5635 2.570 2.560 2.570 2.540 2.590 4,124,000 2.5635 -0.39%
2016-06-08 0 2.580 2.570 2.580 2.490 2.580 21,802,800 55,551,144 2.5479 2.580 2.570 2.580 2.490 2.580 21,802,800 2.5479 2.38%
2016-06-07 1 - - - - - 0 0 - 2.520 - - - - 0 - 0.00%
2016-06-06 0 2.520 2.520 2.530 2.470 2.550 12,868,000 32,176,300 2.5005 2.520 2.520 2.530 2.470 2.550 12,868,000 2.5005 1.20%
2016-06-03 0 2.490 2.470 2.500 2.410 2.510 12,212,000 30,252,620 2.4773 2.490 2.470 2.500 2.410 2.510 12,212,000 2.4773 3.32%
2016-06-02 0 2.410 2.400 2.420 2.260 2.460 18,255,000 43,221,130 2.3676 2.410 2.400 2.420 2.260 2.460 18,255,000 2.3676 6.64%
2016-06-01 0 2.260 2.250 2.260 2.180 2.280 12,300,000 27,536,630 2.2388 2.260 2.250 2.260 2.180 2.280 12,300,000 2.2388 0.89%
2016-05-31 0 2.240 2.230 2.240 2.220 2.360 22,910,000 51,621,330 2.2532 2.240 2.230 2.240 2.220 2.360 22,910,000 2.2532 -1.75%
2016-05-30 0 2.280 2.270 2.280 2.270 2.360 7,202,400 16,613,460 2.3067 2.280 2.270 2.280 2.270 2.360 7,202,400 2.3067 -2.15%
2016-05-27 0 2.330 2.320 2.330 2.300 2.330 13,238,000 30,552,110 2.3079 2.330 2.320 2.330 2.300 2.330 13,238,000 2.3079 0.43%
2016-05-26 0 2.320 2.320 2.330 2.310 2.360 4,597,000 10,709,060 2.3296 2.320 2.320 2.330 2.310 2.360 4,597,000 2.3296 -1.28%
2016-05-25 0 2.350 2.340 2.350 2.300 2.350 11,756,000 27,330,840 2.3248 2.350 2.340 2.350 2.300 2.350 11,756,000 2.3248 0.86%
2016-05-24 0 2.330 2.320 2.330 2.280 2.340 10,176,000 23,458,960 2.3053 2.330 2.320 2.330 2.280 2.340 10,176,000 2.3053 0.87%
2016-05-23 0 2.310 2.300 2.310 2.300 2.340 2,986,000 6,917,360 2.3166 2.310 2.300 2.310 2.300 2.340 2,986,000 2.3166 -0.43%
2016-05-20 0 2.320 2.310 2.320 2.260 2.410 15,449,600 35,695,450 2.3104 2.320 2.310 2.320 2.260 2.410 15,449,600 2.3104 -2.52%
2016-05-19 0 2.380 2.360 2.380 2.320 2.380 7,384,000 17,404,390 2.3570 2.380 2.360 2.380 2.320 2.380 7,384,000 2.3570 0.42%
2016-05-18 0 2.370 2.360 2.370 2.320 2.390 19,312,004 45,646,069 2.3636 2.370 2.360 2.370 2.320 2.390 19,312,004 2.3636 -0.42%
2016-05-17 0 2.380 2.370 2.380 2.310 2.410 12,900,000 30,459,100 2.3612 2.380 2.370 2.380 2.310 2.410 12,900,000 2.3612 3.03%
2016-05-16 0 2.310 2.300 2.310 2.300 2.390 14,598,000 34,039,330 2.3318 2.310 2.300 2.310 2.300 2.390 14,598,000 2.3318 -1.70%
2016-05-13 0 2.350 2.330 2.350 2.340 2.420 9,906,000 23,527,250 2.3751 2.350 2.330 2.350 2.340 2.420 9,906,000 2.3751 -1.67%
2016-05-12 0 2.390 2.380 2.390 2.330 2.450 18,137,400 43,193,744 2.3815 2.390 2.380 2.390 2.330 2.450 18,137,400 2.3815 -2.05%
2016-05-11 0 2.440 2.430 2.440 2.430 2.570 20,936,000 51,632,690 2.4662 2.440 2.430 2.440 2.430 2.570 20,936,000 2.4662 -4.31%
2016-05-10 0 2.550 2.550 2.560 2.550 2.650 19,822,000 50,869,800 2.5663 2.550 2.550 2.560 2.550 2.650 19,822,000 2.5663 -2.30%
2016-05-09 0 2.610 2.600 2.610 2.600 2.690 8,317,436 21,939,799 2.6378 2.610 2.600 2.610 2.600 2.690 8,317,436 2.6378 -1.88%
2016-05-06 0 2.660 2.650 2.660 2.630 2.720 26,007,000 69,067,930 2.6557 2.660 2.650 2.660 2.630 2.720 26,007,000 2.6557 -1.48%
2016-05-05 0 2.700 2.690 2.700 2.650 2.750 10,894,000 29,353,810 2.6945 2.700 2.690 2.700 2.650 2.750 10,894,000 2.6945 -1.46%
2016-05-04 0 2.740 2.730 2.740 2.730 2.790 12,744,000 35,222,820 2.7639 2.740 2.730 2.740 2.730 2.790 12,744,000 2.7639 -0.36%
2016-05-03 0 2.750 2.750 2.760 2.700 2.840 23,646,000 65,197,150 2.7572 2.750 2.750 2.760 2.700 2.840 23,646,000 2.7572 1.10%
2016-04-29 0 2.720 2.710 2.720 2.610 2.770 31,261,200 84,810,136 2.7130 2.720 2.710 2.720 2.610 2.770 31,261,200 2.7130 5.02%
2016-04-28 0 2.590 2.580 2.590 2.450 2.590 22,812,400 57,601,278 2.5250 2.590 2.580 2.590 2.450 2.590 22,812,400 2.5250 7.92%
2016-04-27 0 2.400 2.390 2.400 2.360 2.400 6,554,000 15,630,690 2.3849 2.400 2.390 2.400 2.360 2.400 6,554,000 2.3849 -0.41%
2016-04-26 0 2.410 2.390 2.400 2.350 2.530 13,159,757 31,579,706 2.3997 2.410 2.390 2.400 2.350 2.530 13,159,757 2.3997 -4.37%
2016-04-25 0 2.520 2.510 2.520 2.490 2.550 8,366,000 21,161,310 2.5294 2.520 2.510 2.520 2.490 2.550 8,366,000 2.5294 -1.18%
2016-04-22 0 2.550 2.540 2.550 2.470 2.560 16,552,000 41,790,230 2.5248 2.550 2.540 2.550 2.470 2.560 16,552,000 2.5248 2.00%
2016-04-21 0 2.500 2.480 2.490 2.460 2.500 20,362,000 50,716,830 2.4908 2.500 2.480 2.490 2.460 2.500 20,362,000 2.4908 0.40%
2016-04-20 0 2.490 2.480 2.490 2.430 2.500 7,702,000 19,054,530 2.4740 2.490 2.480 2.490 2.430 2.500 7,702,000 2.4740 0.00%
2016-04-19 0 2.490 2.490 2.500 2.470 2.510 10,102,024 25,154,978 2.4901 2.490 2.490 2.500 2.470 2.510 10,102,024 2.4901 0.00%
2016-04-18 0 2.490 2.480 2.490 2.460 2.510 9,947,600 24,714,530 2.4845 2.490 2.480 2.490 2.460 2.510 9,947,600 2.4845 -0.40%
2016-04-15 0 2.500 2.490 2.500 2.460 2.500 28,488,000 70,651,030 2.4800 2.500 2.490 2.500 2.460 2.500 28,488,000 2.4800 0.40%
2016-04-14 0 2.490 2.480 2.490 2.470 2.520 18,002,000 44,631,090 2.4792 2.490 2.480 2.490 2.470 2.520 18,002,000 2.4792 -0.40%
2016-04-13 0 2.500 2.490 2.500 2.460 2.500 10,674,000 26,395,620 2.4729 2.500 2.490 2.500 2.460 2.500 10,674,000 2.4729 0.81%
2016-04-12 0 2.480 2.480 2.490 2.460 2.530 9,044,100 22,508,385 2.4887 2.480 2.480 2.490 2.460 2.530 9,044,100 2.4887 -0.40%
2016-04-11 0 2.490 2.480 2.490 2.470 2.520 11,416,000 28,520,730 2.4983 2.490 2.480 2.490 2.470 2.520 11,416,000 2.4983 0.40%
2016-04-08 0 2.480 2.470 2.480 2.430 2.490 20,738,000 51,326,150 2.4750 2.480 2.470 2.480 2.430 2.490 20,738,000 2.4750 0.81%
2016-04-07 0 2.460 2.440 2.460 2.420 2.480 12,188,000 29,935,330 2.4561 2.460 2.440 2.460 2.420 2.480 12,188,000 2.4561 1.23%
2016-04-06 0 2.430 2.420 2.430 2.400 2.450 10,802,000 26,128,040 2.4188 2.430 2.420 2.430 2.400 2.450 10,802,000 2.4188 0.00%
2016-04-05 0 2.430 2.420 2.430 2.330 2.440 16,906,000 40,437,840 2.3919 2.430 2.420 2.430 2.330 2.440 16,906,000 2.3919 3.40%
2016-04-01 0 2.350 2.330 2.340 2.320 2.380 5,698,000 13,343,640 2.3418 2.350 2.330 2.340 2.320 2.380 5,698,000 2.3418 0.00%
2016-03-31 0 2.350 2.340 2.360 2.260 2.370 15,706,000 36,219,160 2.3061 2.350 2.340 2.360 2.260 2.370 15,706,000 2.3061 3.07%
2016-03-30 0 2.280 2.260 2.270 2.210 2.280 23,978,000 53,774,210 2.2426 2.280 2.260 2.270 2.210 2.280 23,978,000 2.2426 1.79%
2016-03-29 0 2.240 2.240 2.250 2.200 2.260 23,994,000 53,198,500 2.2172 2.240 2.240 2.250 2.200 2.260 23,994,000 2.2172 1.36%
2016-03-24 0 2.210 2.210 2.220 2.180 2.220 6,598,000 14,524,180 2.2013 2.210 2.210 2.220 2.180 2.220 6,598,000 2.2013 -0.45%
2016-03-23 0 2.220 2.200 2.220 2.210 2.270 10,272,000 22,870,140 2.2265 2.220 2.200 2.220 2.210 2.270 10,272,000 2.2265 -1.33%
2016-03-22 0 2.250 2.230 2.240 2.200 2.300 6,921,600 15,554,824 2.2473 2.250 2.230 2.240 2.200 2.300 6,921,600 2.2473 1.81%
2016-03-21 0 2.210 2.210 2.220 2.170 2.220 7,982,000 17,569,090 2.2011 2.210 2.210 2.220 2.170 2.220 7,982,000 2.2011 0.00%
2016-03-18 0 2.210 2.200 2.210 2.150 2.230 10,479,821 22,941,103 2.1891 2.210 2.200 2.210 2.150 2.230 10,479,821 2.1891 0.00%
2016-03-17 0 2.210 2.200 2.210 2.170 2.220 25,470,000 55,797,108 2.1907 2.210 2.200 2.210 2.170 2.220 25,470,000 2.1907 1.38%
2016-03-16 0 2.180 2.170 2.180 2.120 2.190 10,936,000 23,546,510 2.1531 2.180 2.170 2.180 2.120 2.190 10,936,000 2.1531 1.40%
2016-03-15 0 2.150 2.120 2.150 2.060 2.160 24,921,200 52,998,927 2.1267 2.150 2.120 2.150 2.060 2.160 24,921,200 2.1267 0.00%
2016-03-14 0 2.150 2.120 2.150 2.080 2.230 23,904,000 50,667,790 2.1196 2.150 2.120 2.150 2.080 2.230 23,904,000 2.1196 -3.59%
2016-03-11 0 2.230 2.210 2.220 2.180 2.240 10,560,000 23,349,400 2.2111 2.230 2.210 2.220 2.180 2.240 10,560,000 2.2111 0.45%
2016-03-10 0 2.220 2.220 2.230 2.170 2.240 10,190,000 22,551,540 2.2131 2.220 2.220 2.230 2.170 2.240 10,190,000 2.2131 2.78%
2016-03-09 0 2.160 2.140 2.170 2.120 2.170 18,470,000 39,651,880 2.1468 2.160 2.140 2.170 2.120 2.170 18,470,000 2.1468 0.00%
2016-03-08 0 2.160 2.160 2.170 2.130 2.200 8,213,188 17,717,854 2.1572 2.160 2.160 2.170 2.130 2.200 8,213,188 2.1572 -1.37%
2016-03-07 0 2.190 2.190 2.200 2.130 2.220 12,018,000 26,283,800 2.1870 2.190 2.190 2.200 2.130 2.220 12,018,000 2.1870 -0.90%
2016-03-04 0 2.210 2.190 2.200 2.190 2.290 16,370,000 36,600,750 2.2358 2.210 2.190 2.200 2.190 2.290 16,370,000 2.2358 -2.64%
2016-03-03 0 2.270 2.260 2.280 2.140 2.280 12,699,200 28,458,064 2.2409 2.270 2.260 2.280 2.140 2.280 12,699,200 2.2409 0.00%
2016-03-02 0 2.270 2.260 2.270 2.210 2.290 13,392,000 30,173,020 2.2531 2.270 2.260 2.270 2.210 2.290 13,392,000 2.2531 -0.44%
2016-03-01 0 2.280 2.260 2.280 2.160 2.330 32,201,600 71,535,236 2.2215 2.280 2.260 2.280 2.160 2.330 32,201,600 2.2215 -1.72%
2016-02-29 0 2.320 2.330 2.340 2.140 2.340 19,102,000 42,458,790 2.2227 2.320 2.330 2.340 2.140 2.340 19,102,000 2.2227 6.42%
2016-02-26 0 2.180 2.200 2.220 2.040 2.200 14,040,000 29,477,800 2.0996 2.180 2.200 2.220 2.040 2.200 14,040,000 2.0996 4.31%
2016-02-25 0 2.090 2.090 2.100 2.000 2.100 23,624,000 47,976,220 2.0308 2.090 2.090 2.100 2.000 2.100 23,624,000 2.0308 4.50%
2016-02-24 0 2.000 2.000 2.010 1.980 2.010 17,940,800 35,899,718 2.0010 2.000 2.000 2.010 1.980 2.010 17,940,800 2.0010 -0.50%
2016-02-23 0 2.010 2.000 2.010 1.970 2.020 14,176,000 28,362,920 2.0008 2.010 2.000 2.010 1.970 2.020 14,176,000 2.0008 -0.50%
2016-02-22 0 2.020 2.010 2.020 1.980 2.030 16,428,000 33,066,620 2.0128 2.020 2.010 2.020 1.980 2.030 16,428,000 2.0128 1.51%
2016-02-19 0 1.990 1.980 1.990 1.940 2.000 20,990,000 41,431,420 1.9739 1.990 1.980 1.990 1.940 2.000 20,990,000 1.9739 0.00%
2016-02-18 0 1.990 1.970 1.980 1.970 2.040 14,264,000 28,395,120 1.9907 1.990 1.970 1.980 1.970 2.040 14,264,000 1.9907 -1.97%
2016-02-17 0 2.030 2.020 2.030 2.020 2.080 7,434,000 15,143,800 2.0371 2.030 2.020 2.030 2.020 2.080 7,434,000 2.0371 -1.93%
2016-02-16 0 2.070 2.070 2.080 2.060 2.130 11,792,000 24,552,140 2.0821 2.070 2.070 2.080 2.060 2.130 11,792,000 2.0821 -1.43%
2016-02-15 0 2.100 2.100 2.110 2.040 2.110 16,406,000 34,095,600 2.0782 2.100 2.100 2.110 2.040 2.110 16,406,000 2.0782 2.44%
2016-02-12 0 2.050 2.040 2.050 2.040 2.080 6,296,000 12,928,640 2.0535 2.050 2.040 2.050 2.040 2.080 6,296,000 2.0535 -2.38%
2016-02-11 0 2.100 2.080 2.090 2.070 2.140 6,582,000 13,814,700 2.0989 2.100 2.080 2.090 2.070 2.140 6,582,000 2.0989 -3.23%
2016-02-05 0 2.170 2.150 2.160 2.110 2.180 12,363,800 26,446,600 2.1390 2.170 2.150 2.160 2.110 2.180 12,363,800 2.1390 1.88%
2016-02-04 0 2.130 2.110 2.140 2.050 2.140 11,714,000 24,511,200 2.0925 2.130 2.110 2.140 2.050 2.140 11,714,000 2.0925 1.43%
2016-02-03 0 2.100 2.070 2.080 2.070 2.140 22,156,000 46,572,420 2.1020 2.100 2.070 2.080 2.070 2.140 22,156,000 2.1020 -1.41%
2016-02-02 0 2.130 2.120 2.130 2.100 2.180 26,358,000 56,573,000 2.1463 2.130 2.120 2.130 2.100 2.180 26,358,000 2.1463 0.95%
2016-02-01 0 2.110 2.100 2.110 2.020 2.120 11,616,000 23,985,830 2.0649 2.110 2.100 2.110 2.020 2.120 11,616,000 2.0649 2.93%
2016-01-29 0 2.050 2.040 2.050 2.000 2.080 19,800,000 40,624,780 2.0518 2.050 2.040 2.050 2.000 2.080 19,800,000 2.0518 2.50%
2016-01-28 0 2.000 2.010 2.090 1.890 2.090 13,642,000 26,330,510 1.9301 2.000 2.010 2.090 1.890 2.090 13,642,000 1.9301 3.63%
2016-01-27 0 1.930 1.920 1.930 1.890 1.930 17,142,000 32,751,470 1.9106 1.930 1.920 1.930 1.890 1.930 17,142,000 1.9106 1.58%
2016-01-26 0 1.900 1.900 1.910 1.890 1.930 9,364,000 17,870,380 1.9084 1.900 1.900 1.910 1.890 1.930 9,364,000 1.9084 0.00%
2016-01-25 0 1.900 1.900 1.910 1.840 1.910 13,244,000 24,846,620 1.8761 1.900 1.900 1.910 1.840 1.910 13,244,000 1.8761 2.15%
2016-01-22 0 1.860 1.860 1.870 1.820 1.870 28,022,000 51,527,790 1.8388 1.860 1.860 1.870 1.820 1.870 28,022,000 1.8388 1.09%
2016-01-21 0 1.840 1.830 1.840 1.790 1.880 14,863,600 27,219,402 1.8313 1.840 1.830 1.840 1.790 1.880 14,863,600 1.8313 0.00%
2016-01-20 0 1.840 1.830 1.840 1.780 1.850 19,694,000 35,651,110 1.8103 1.840 1.830 1.840 1.780 1.850 19,694,000 1.8103 0.00%
2016-01-19 0 1.840 1.820 1.850 1.770 1.850 12,288,000 22,270,360 1.8124 1.840 1.820 1.850 1.770 1.850 12,288,000 1.8124 2.79%
2016-01-18 0 1.790 1.790 1.800 1.700 1.790 14,156,000 24,629,570 1.7399 1.790 1.790 1.800 1.700 1.790 14,156,000 1.7399 2.87%
2016-01-15 0 1.740 1.710 1.730 1.670 1.740 23,339,600 39,727,080 1.7021 1.740 1.710 1.730 1.670 1.740 23,339,600 1.7021 1.75%
2016-01-14 0 1.710 1.690 1.700 1.680 1.720 7,332,000 12,488,340 1.7033 1.710 1.690 1.700 1.680 1.720 7,332,000 1.7033 -1.16%
2016-01-13 0 1.730 1.720 1.730 1.690 1.730 32,797,600 55,997,596 1.7074 1.730 1.720 1.730 1.690 1.730 32,797,600 1.7074 1.17%
2016-01-12 0 1.710 1.690 1.700 1.690 1.740 17,356,000 29,759,890 1.7147 1.710 1.690 1.700 1.690 1.740 17,356,000 1.7147 -0.58%
2016-01-11 0 1.720 1.720 1.730 1.670 1.730 37,644,000 64,299,850 1.7081 1.720 1.720 1.730 1.670 1.730 37,644,000 1.7081 -0.58%
2016-01-08 0 1.730 1.710 1.720 1.700 1.760 19,544,000 33,663,520 1.7224 1.730 1.710 1.720 1.700 1.760 19,544,000 1.7224 -1.70%
2016-01-07 0 1.760 1.750 1.760 1.680 1.790 25,712,000 44,259,590 1.7214 1.760 1.750 1.760 1.680 1.790 25,712,000 1.7214 -0.56%
2016-01-06 0 1.770 1.750 1.770 1.720 1.800 16,634,000 29,145,630 1.7522 1.770 1.750 1.770 1.720 1.800 16,634,000 1.7522 1.14%
2016-01-05 0 1.750 1.750 1.760 1.720 1.760 8,150,004 14,279,527 1.7521 1.750 1.750 1.760 1.720 1.760 8,150,004 1.7521 -0.57%
2016-01-04 0 1.760 1.750 1.760 1.690 1.790 19,050,000 33,305,300 1.7483 1.760 1.750 1.760 1.690 1.790 19,050,000 1.7483 -0.56%
2015-12-31 0 1.770 1.780 1.790 1.750 1.790 9,706,000 17,230,700 1.7753 1.770 1.780 1.790 1.750 1.790 9,706,000 1.7753 -1.67%
2015-12-30 0 1.800 1.790 1.800 1.770 1.810 12,895,600 23,093,344 1.7908 1.800 1.790 1.800 1.770 1.810 12,895,600 1.7908 0.00%
2015-12-29 0 1.800 1.780 1.790 1.770 1.800 8,762,000 15,654,300 1.7866 1.800 1.780 1.790 1.770 1.800 8,762,000 1.7866 0.56%
2015-12-28 0 1.790 1.780 1.790 1.750 1.890 16,306,000 29,229,900 1.7926 1.790 1.780 1.790 1.750 1.890 16,306,000 1.7926 -2.19%
2015-12-24 0 1.830 1.830 1.840 1.770 1.840 8,790,000 15,805,050 1.7981 1.830 1.830 1.840 1.770 1.840 8,790,000 1.7981 1.10%
2015-12-23 0 1.810 1.800 1.810 1.780 1.850 16,238,000 29,303,350 1.8046 1.810 1.800 1.810 1.780 1.850 16,238,000 1.8046 -0.55%
2015-12-22 0 1.820 1.810 1.820 1.780 1.820 9,052,000 16,274,230 1.7979 1.820 1.810 1.820 1.780 1.820 9,052,000 1.7979 0.55%
2015-12-21 0 1.810 1.800 1.810 1.750 1.840 17,814,000 31,974,060 1.7949 1.810 1.800 1.810 1.750 1.840 17,814,000 1.7949 -1.63%
2015-12-18 0 1.840 1.810 1.830 1.790 1.870 32,857,339 60,040,793 1.8273 1.840 1.810 1.830 1.790 1.870 32,857,339 1.8273 -1.60%
2015-12-17 0 1.870 1.850 1.860 1.840 1.910 15,298,000 28,675,660 1.8745 1.870 1.850 1.860 1.840 1.910 15,298,000 1.8745 0.00%
2015-12-16 0 1.870 1.860 1.870 1.840 1.890 12,730,000 23,743,310 1.8651 1.870 1.860 1.870 1.840 1.890 12,730,000 1.8651 -0.53%
2015-12-15 0 1.880 1.870 1.880 1.850 1.910 9,914,000 18,615,790 1.8777 1.880 1.870 1.880 1.850 1.910 9,914,000 1.8777 0.00%
2015-12-14 0 1.880 1.870 1.890 1.860 1.900 14,358,000 27,020,040 1.8819 1.880 1.870 1.890 1.860 1.900 14,358,000 1.8819 -1.05%
2015-12-11 0 1.900 1.890 1.900 1.870 1.910 8,720,000 16,586,200 1.9021 1.900 1.890 1.900 1.870 1.910 8,720,000 1.9021 -1.04%
2015-12-10 0 1.920 1.900 1.910 1.890 1.930 8,226,000 15,679,770 1.9061 1.920 1.900 1.910 1.890 1.930 8,226,000 1.9061 -0.52%
2015-12-09 0 1.930 1.910 1.930 1.900 1.930 5,802,800 11,165,424 1.9241 1.930 1.910 1.930 1.900 1.930 5,802,800 1.9241 -0.52%
2015-12-08 0 1.940 1.910 1.940 1.920 1.960 9,398,000 18,220,570 1.9388 1.940 1.910 1.940 1.920 1.960 9,398,000 1.9388 -0.51%
2015-12-07 0 1.950 1.950 1.960 1.950 1.980 8,458,000 16,653,500 1.9690 1.950 1.950 1.960 1.950 1.980 8,458,000 1.9690 -1.52%
2015-12-04 0 1.980 1.960 1.970 1.940 1.980 37,890,000 74,001,620 1.9531 1.980 1.960 1.970 1.940 1.980 37,890,000 1.9531 1.02%
2015-12-03 0 1.960 1.950 1.960 1.920 1.970 13,426,000 26,095,240 1.9436 1.960 1.950 1.960 1.920 1.970 13,426,000 1.9436 -0.51%
2015-12-02 0 1.970 1.960 1.970 1.930 1.990 18,760,000 36,730,000 1.9579 1.970 1.960 1.970 1.930 1.990 18,760,000 1.9579 -0.51%
2015-12-01 0 1.980 1.980 2.000 1.900 2.000 26,546,000 51,396,816 1.9361 1.980 1.980 2.000 1.900 2.000 26,546,000 1.9361 -0.50%
2015-11-30 0 1.990 1.980 1.990 1.980 2.030 15,932,000 32,108,470 2.0153 1.990 1.980 1.990 1.980 2.030 15,932,000 2.0153 -2.45%
2015-11-27 0 2.040 2.010 2.030 2.010 2.060 17,090,200 34,734,928 2.0324 2.040 2.010 2.030 2.010 2.060 17,090,200 2.0324 0.00%
2015-11-26 0 2.040 2.030 2.040 2.020 2.060 16,056,800 32,698,890 2.0365 2.040 2.030 2.040 2.020 2.060 16,056,800 2.0365 -0.49%
2015-11-25 0 2.050 2.040 2.050 2.020 2.050 20,605,600 41,972,300 2.0369 2.050 2.040 2.050 2.020 2.050 20,605,600 2.0369 0.00%
2015-11-24 0 2.050 2.030 2.050 2.020 2.080 15,109,800 31,016,728 2.0528 2.050 2.030 2.050 2.020 2.080 15,109,800 2.0528 -0.49%
2015-11-23 0 2.060 2.040 2.060 1.980 2.110 26,440,000 54,072,770 2.0451 2.060 2.040 2.060 1.980 2.110 26,440,000 2.0451 3.00%
2015-11-20 0 2.000 1.980 1.990 1.980 2.010 11,828,000 23,600,200 1.9953 2.000 1.980 1.990 1.980 2.010 11,828,000 1.9953 -0.50%
2015-11-19 0 2.010 1.990 2.020 1.980 2.030 18,276,000 36,737,760 2.0102 2.010 1.990 2.020 1.980 2.030 18,276,000 2.0102 0.00%
2015-11-18 0 2.010 2.000 2.010 1.950 2.010 15,024,000 29,702,726 1.9770 2.010 2.000 2.010 1.950 2.010 15,024,000 1.9770 1.01%
2015-11-17 0 1.990 1.990 2.000 1.930 2.000 12,386,000 24,346,840 1.9657 1.990 1.990 2.000 1.930 2.000 12,386,000 1.9657 0.00%
2015-11-16 0 1.990 1.970 1.990 1.950 2.070 16,042,000 32,227,820 2.0090 1.990 1.970 1.990 1.950 2.070 16,042,000 2.0090 0.51%
2015-11-13 0 1.980 1.980 2.000 1.920 2.000 18,786,000 36,432,780 1.9394 1.980 1.980 2.000 1.920 2.000 18,786,000 1.9394 1.54%
2015-11-12 0 1.950 1.930 1.950 1.890 1.950 20,194,000 38,643,340 1.9136 1.950 1.930 1.950 1.890 1.950 20,194,000 1.9136 1.56%
2015-11-11 0 1.920 1.940 1.950 1.870 1.950 36,324,000 69,283,020 1.9074 1.920 1.940 1.950 1.870 1.950 36,324,000 1.9074 1.05%
2015-11-10 0 1.900 1.890 1.900 1.870 1.940 24,989,200 47,581,356 1.9041 1.900 1.890 1.900 1.870 1.940 24,989,200 1.9041 1.06%
2015-11-09 0 1.880 1.870 1.880 1.860 1.920 19,714,000 37,161,020 1.8850 1.880 1.870 1.880 1.860 1.920 19,714,000 1.8850 1.08%
2015-11-06 0 1.860 1.850 1.860 1.820 1.860 12,116,000 22,277,100 1.8387 1.860 1.850 1.860 1.820 1.860 12,116,000 1.8387 1.09%
2015-11-05 0 1.840 1.830 1.850 1.820 1.850 26,624,000 48,645,960 1.8271 1.840 1.830 1.850 1.820 1.850 26,624,000 1.8271 -0.54%
2015-11-04 0 1.850 1.830 1.850 1.820 1.860 9,598,000 17,642,660 1.8382 1.850 1.830 1.850 1.820 1.860 9,598,000 1.8382 0.00%
2015-11-03 0 1.850 1.820 1.840 1.820 1.870 24,642,000 45,377,480 1.8415 1.850 1.820 1.840 1.820 1.870 24,642,000 1.8415 0.00%
2015-11-02 0 1.850 1.830 1.860 1.810 1.860 10,900,000 20,006,230 1.8354 1.850 1.830 1.860 1.810 1.860 10,900,000 1.8354 0.54%
2015-10-30 0 1.840 1.830 1.840 1.820 1.870 9,198,000 17,036,720 1.8522 1.840 1.830 1.840 1.820 1.870 9,198,000 1.8522 1.66%
2015-10-29 0 1.810 1.810 1.820 1.800 1.850 7,791,600 14,248,202 1.8287 1.810 1.810 1.820 1.800 1.850 7,791,600 1.8287 -1.63%
2015-10-28 0 1.840 1.810 1.850 1.800 1.850 7,730,000 14,107,520 1.8250 1.840 1.810 1.850 1.800 1.850 7,730,000 1.8250 0.55%
2015-10-27 0 1.830 1.810 1.840 1.800 1.860 10,316,000 18,837,360 1.8260 1.830 1.810 1.840 1.800 1.860 10,316,000 1.8260 -1.08%
2015-10-26 0 1.850 1.830 1.840 1.810 1.860 14,630,000 26,951,580 1.8422 1.850 1.830 1.840 1.810 1.860 14,630,000 1.8422 0.00%
2015-10-23 0 1.850 1.840 1.850 1.800 1.860 7,900,000 14,498,140 1.8352 1.850 1.840 1.850 1.800 1.860 7,900,000 1.8352 0.00%
2015-10-22 0 1.850 1.820 1.830 1.800 1.850 10,446,400 19,116,896 1.8300 1.850 1.820 1.830 1.800 1.850 10,446,400 1.8300 1.09%
2015-10-20 0 1.830 1.830 1.840 1.810 1.870 5,675,600 10,422,894 1.8364 1.830 1.830 1.840 1.810 1.870 5,675,600 1.8364 -1.61%
2015-10-19 0 1.860 1.850 1.860 1.830 1.910 8,060,000 15,122,080 1.8762 1.860 1.850 1.860 1.830 1.910 8,060,000 1.8762 -2.11%
2015-10-16 0 1.900 1.900 1.910 1.800 1.910 16,132,000 29,799,810 1.8472 1.900 1.900 1.910 1.800 1.910 16,132,000 1.8472 1.06%
2015-10-15 0 1.880 1.870 1.880 1.850 1.920 10,347,600 19,395,172 1.8744 1.880 1.870 1.880 1.850 1.920 10,347,600 1.8744 -2.08%
2015-10-14 0 1.920 1.910 1.920 1.850 1.920 19,642,800 36,884,940 1.8778 1.920 1.910 1.920 1.850 1.920 19,642,800 1.8778 2.67%
2015-10-13 0 1.870 1.850 1.880 1.810 1.880 17,560,000 32,299,420 1.8394 1.870 1.850 1.880 1.810 1.880 17,560,000 1.8394 0.00%
2015-10-12 0 1.870 1.850 1.870 1.850 1.920 15,918,000 29,994,000 1.8843 1.870 1.850 1.870 1.850 1.920 15,918,000 1.8843 1.08%
2015-10-09 0 1.850 1.870 1.880 1.790 1.870 28,002,000 50,597,830 1.8069 1.850 1.870 1.880 1.790 1.870 28,002,000 1.8069 3.35%
2015-10-08 0 1.790 1.770 1.800 1.760 1.820 18,342,000 32,686,020 1.7820 1.790 1.770 1.800 1.760 1.820 18,342,000 1.7820 -1.65%
2015-10-07 0 1.820 1.790 1.820 1.770 1.830 19,610,000 35,477,640 1.8092 1.820 1.790 1.820 1.770 1.830 19,610,000 1.8092 0.55%
2015-10-06 0 1.810 1.790 1.800 1.780 1.830 16,084,000 29,179,980 1.8142 1.810 1.790 1.800 1.780 1.830 16,084,000 1.8142 0.00%
2015-10-05 0 1.810 1.790 1.810 1.750 1.810 13,582,000 24,307,580 1.7897 1.810 1.790 1.810 1.750 1.810 13,582,000 1.7897 1.69%
2015-10-02 0 1.780 1.770 1.780 1.770 1.830 12,320,000 22,240,660 1.8052 1.780 1.770 1.780 1.770 1.830 12,320,000 1.8052 -1.66%
2015-09-30 0 1.810 1.800 1.810 1.770 1.860 35,222,800 63,624,228 1.8063 1.810 1.800 1.810 1.770 1.860 35,222,800 1.8063 -1.09%
2015-09-29 0 1.830 1.790 1.810 1.770 1.840 66,642,000 119,737,320 1.7967 1.830 1.790 1.810 1.770 1.840 66,642,000 1.7967 -1.08%
2015-09-25 0 1.850 1.830 1.850 1.780 1.870 31,504,000 57,798,980 1.8347 1.850 1.830 1.850 1.780 1.870 31,504,000 1.8347 -1.07%
2015-09-24 0 1.870 1.850 1.870 1.840 1.890 11,636,000 21,722,380 1.8668 1.870 1.850 1.870 1.840 1.890 11,636,000 1.8668 0.00%
2015-09-23 0 1.870 1.840 1.870 1.840 1.920 18,192,000 34,030,640 1.8706 1.870 1.840 1.870 1.840 1.920 18,192,000 1.8706 -1.58%
2015-09-22 0 1.900 1.890 1.900 1.850 1.910 16,752,672 31,601,769 1.8864 1.900 1.890 1.900 1.850 1.910 16,752,672 1.8864 1.06%
2015-09-21 0 1.880 1.860 1.880 1.850 1.880 25,774,800 48,322,524 1.8748 1.880 1.860 1.880 1.850 1.880 25,774,800 1.8748 0.00%
2015-09-18 0 1.880 1.870 1.890 1.850 1.920 16,388,656 30,815,793 1.8803 1.880 1.870 1.890 1.850 1.920 16,388,656 1.8803 -0.53%
2015-09-17 0 1.890 1.870 1.890 1.870 1.890 19,761,200 37,233,732 1.8842 1.890 1.870 1.890 1.870 1.890 19,761,200 1.8842 0.53%
2015-09-16 0 1.880 1.860 1.870 1.850 1.890 27,556,000 51,584,870 1.8720 1.880 1.860 1.870 1.850 1.890 27,556,000 1.8720 -0.53%
2015-09-15 0 1.890 1.880 1.890 1.860 1.910 19,480,000 36,660,780 1.8820 1.890 1.880 1.890 1.860 1.910 19,480,000 1.8820 -0.53%
2015-09-14 0 1.900 1.890 1.900 1.870 1.940 17,936,000 34,064,780 1.8992 1.900 1.890 1.900 1.870 1.940 17,936,000 1.8992 -1.04%
2015-09-11 0 1.920 1.900 1.920 1.860 1.930 22,396,000 42,449,520 1.8954 1.920 1.900 1.920 1.860 1.930 22,396,000 1.8954 0.52%
2015-09-10 0 1.910 1.900 1.910 1.870 1.980 18,686,000 35,736,300 1.9125 1.910 1.900 1.910 1.870 1.980 18,686,000 1.9125 -3.05%
2015-09-09 0 1.970 1.950 1.970 1.880 1.990 41,244,000 80,268,440 1.9462 1.970 1.950 1.970 1.880 1.990 41,244,000 1.9462 3.68%
2015-09-08 0 1.900 1.870 1.900 1.850 1.900 22,048,000 41,264,000 1.8716 1.900 1.870 1.900 1.850 1.900 22,048,000 1.8716 1.06%
2015-09-07 0 1.880 1.870 1.880 1.820 1.890 13,090,000 24,244,360 1.8521 1.880 1.870 1.880 1.820 1.890 13,090,000 1.8521 -0.53%
2015-09-04 0 1.890 1.880 1.890 1.870 1.910 38,940,000 73,889,860 1.8975 1.890 1.880 1.890 1.870 1.910 38,940,000 1.8975 0.00%
2015-09-02 0 1.890 1.860 1.880 1.810 1.900 16,540,220 30,709,726 1.8567 1.890 1.860 1.880 1.810 1.900 16,540,220 1.8567 -0.53%
2015-09-01 0 1.900 1.910 1.920 1.830 1.920 13,032,220 24,561,598 1.8847 1.900 1.910 1.920 1.830 1.920 13,032,220 1.8847 0.53%
2015-08-31 0 1.890 1.890 1.900 1.850 1.920 22,971,200 43,283,040 1.8842 1.890 1.890 1.900 1.850 1.920 22,971,200 1.8842 -1.05%
2015-08-28 0 1.910 1.910 1.920 1.880 1.940 23,769,600 45,335,920 1.9073 1.910 1.910 1.920 1.880 1.940 23,769,600 1.9073 1.06%
2015-08-27 0 1.890 1.890 1.900 1.880 2.000 38,816,000 74,751,600 1.9258 1.890 1.890 1.900 1.880 2.000 38,816,000 1.9258 -3.08%
2015-08-26 0 1.950 1.920 1.930 1.860 1.950 49,580,800 93,588,432 1.8876 1.950 1.920 1.930 1.860 1.950 49,580,800 1.8876 2.63%
2015-08-25 0 1.900 1.920 1.930 1.790 1.930 36,193,600 67,512,792 1.8653 1.900 1.920 1.930 1.790 1.930 36,193,600 1.8653 -1.04%
2015-08-24 0 1.920 1.870 1.920 1.840 1.930 15,208,000 28,702,720 1.8873 1.920 1.870 1.920 1.840 1.930 15,208,000 1.8873 -4.00%
2015-08-21 0 2.000 1.940 2.010 1.920 2.010 13,483,200 26,281,216 1.9492 2.000 1.940 2.010 1.920 2.010 13,483,200 1.9492 -1.48%
2015-08-20 0 2.030 2.000 2.030 1.950 2.050 14,473,600 28,839,744 1.9926 2.030 2.000 2.030 1.950 2.050 14,473,600 1.9926 -0.98%
2015-08-19 0 2.050 2.010 2.050 1.990 2.090 17,464,000 35,574,000 2.0370 2.050 2.010 2.050 1.990 2.090 17,464,000 2.0370 -1.44%
2015-08-18 0 2.080 2.040 2.090 2.010 2.130 14,904,000 30,773,120 2.0648 2.080 2.040 2.090 2.010 2.130 14,904,000 2.0648 0.36%
2015-08-17 0 8.290 8.280 8.290 8.180 8.390 3,884,000 32,342,280 8.3271 2.072 2.070 2.072 2.045 2.098 15,536,000 2.0818 -0.60%
2015-08-14 0 8.340 8.300 8.340 8.290 8.420 4,045,200 33,743,424 8.3416 2.085 2.075 2.085 2.072 2.105 16,180,800 2.0854 -0.12%
2015-08-13 0 8.350 8.280 8.350 8.270 8.430 2,544,400 21,280,648 8.3637 2.088 2.070 2.088 2.068 2.108 10,177,600 2.0909 -0.12%
2015-08-12 0 8.360 8.290 8.390 8.280 8.450 3,809,600 31,826,300 8.3542 2.090 2.072 2.098 2.070 2.112 15,238,400 2.0886 -0.36%
2015-08-11 0 8.390 8.320 8.390 8.270 8.390 3,536,000 29,494,160 8.3411 2.098 2.080 2.098 2.068 2.098 14,144,000 2.0853 0.72%
2015-08-10 0 8.330 8.260 8.320 8.140 8.330 7,482,400 61,677,612 8.2430 2.082 2.065 2.080 2.035 2.082 29,929,600 2.0608 2.08%
2015-08-07 0 8.160 8.150 8.160 8.060 8.170 6,774,000 54,903,710 8.1051 2.040 2.037 2.040 2.015 2.043 27,096,000 2.0263 0.25%
2015-08-06 0 8.140 8.090 8.140 8.050 8.160 4,712,400 38,236,164 8.1139 2.035 2.023 2.035 2.013 2.040 18,849,600 2.0285 0.62%
2015-08-05 0 8.090 8.040 8.100 8.000 8.100 4,922,000 39,589,110 8.0433 2.023 2.010 2.025 2.000 2.025 19,688,000 2.0108 -0.12%
2015-08-04 0 8.100 8.040 8.100 7.980 8.120 4,236,400 34,092,838 8.0476 2.025 2.010 2.025 1.995 2.030 16,945,600 2.0119 0.12%
2015-08-03 0 8.090 8.100 8.110 8.020 8.110 3,526,000 28,456,780 8.0706 2.023 2.025 2.027 2.005 2.027 14,104,000 2.0176 -0.12%
2015-07-31 0 8.100 8.060 8.090 8.000 8.110 3,158,548 25,504,533 8.0748 2.025 2.015 2.023 2.000 2.027 12,634,192 2.0187 0.25%
2015-07-30 0 8.080 8.060 8.080 7.980 8.090 3,892,000 31,342,940 8.0532 2.020 2.015 2.020 1.995 2.023 15,568,000 2.0133 0.50%
2015-07-29 0 8.040 8.040 8.060 7.940 8.060 5,294,000 42,362,480 8.0020 2.010 2.010 2.015 1.985 2.015 21,176,000 2.0005 0.75%
2015-07-28 0 7.980 7.970 7.990 7.860 7.990 3,050,000 24,244,700 7.9491 1.995 1.992 1.997 1.965 1.997 12,200,000 1.9873 0.63%
2015-07-27 0 7.930 7.920 7.930 7.850 7.970 2,584,000 20,462,380 7.9189 1.982 1.980 1.982 1.962 1.992 10,336,000 1.9797 -0.25%
2015-07-24 0 7.950 7.940 7.950 7.870 7.970 2,590,400 20,575,016 7.9428 1.987 1.985 1.987 1.967 1.992 10,361,600 1.9857 0.38%
2015-07-23 0 7.920 7.900 7.940 7.850 7.940 5,382,000 42,475,520 7.8921 1.980 1.975 1.985 1.962 1.985 21,528,000 1.9730 0.38%
2015-07-22 0 7.890 7.860 7.890 7.820 7.890 5,932,800 46,779,856 7.8850 1.972 1.965 1.972 1.955 1.972 23,731,200 1.9712 0.13%
2015-07-21 0 7.880 7.870 7.880 7.810 7.880 1,986,000 15,616,380 7.8632 1.970 1.967 1.970 1.952 1.970 7,944,000 1.9658 0.64%
2015-07-20 0 7.830 7.820 7.830 7.740 7.830 2,836,000 22,081,800 7.7862 1.957 1.955 1.957 1.935 1.957 11,344,000 1.9466 0.51%
2015-07-17 0 7.790 7.760 7.790 7.730 7.800 3,220,000 25,010,040 7.7671 1.947 1.940 1.947 1.933 1.950 12,880,000 1.9418 0.65%
2015-07-16 0 7.740 7.690 7.740 7.570 7.760 4,042,400 30,986,052 7.6653 1.935 1.923 1.935 1.893 1.940 16,169,600 1.9163 0.91%
2015-07-15 0 7.670 7.620 7.680 7.560 7.750 11,319,200 87,122,454 7.6969 1.918 1.905 1.920 1.890 1.938 45,276,800 1.9242 -0.52%
2015-07-14 0 7.710 7.650 7.720 7.610 7.780 5,780,000 44,508,720 7.7005 1.928 1.913 1.930 1.903 1.945 23,120,000 1.9251 -0.52%
2015-07-13 0 7.750 7.680 7.710 7.500 7.750 15,667,200 119,569,484 7.6318 1.938 1.920 1.928 1.875 1.938 62,668,800 1.9080 1.97%
2015-07-10 0 7.600 7.500 7.540 7.220 7.630 13,898,000 102,423,900 7.3697 1.900 1.875 1.885 1.805 1.908 55,592,000 1.8424 2.29%
2015-07-09 0 7.430 7.400 7.430 6.480 7.500 22,696,200 156,863,848 6.9115 1.857 1.850 1.857 1.620 1.875 90,784,800 1.7279 7.68%
2015-07-08 0 6.900 6.900 6.920 4.900 7.950 29,462,673 166,282,133 5.6438 1.725 1.725 1.730 1.225 1.987 117,850,692 1.4110 -12.88%
2015-07-07 0 7.920 7.810 7.960 7.640 7.960 8,917,600 69,246,310 7.7651 1.980 1.952 1.990 1.910 1.990 35,670,400 1.9413 0.76%
2015-07-06 0 7.860 7.880 7.890 7.440 7.880 8,461,200 64,292,128 7.5985 1.965 1.970 1.972 1.860 1.970 33,844,800 1.8996 0.38%
2015-07-03 0 7.830 7.820 7.830 7.740 7.900 5,916,454 46,365,027 7.8366 1.957 1.955 1.957 1.935 1.975 23,665,816 1.9592 -0.51%
2015-07-02 0 7.870 7.850 7.890 7.780 7.910 4,312,000 33,826,480 7.8447 1.967 1.962 1.972 1.945 1.977 17,248,000 1.9612 0.38%
2015-06-30 0 7.840 7.840 7.850 7.700 7.860 7,180,000 55,989,410 7.7980 1.960 1.960 1.962 1.925 1.965 28,720,000 1.9495 0.51%
2015-06-29 0 7.800 7.800 7.810 7.690 7.880 9,918,000 77,332,780 7.7972 1.950 1.950 1.952 1.923 1.970 39,672,000 1.9493 -0.64%
2015-06-26 0 7.850 7.850 7.880 7.830 8.010 5,930,000 46,868,410 7.9036 1.962 1.962 1.970 1.957 2.003 23,720,000 1.9759 -1.75%
2015-06-25 0 7.990 7.970 7.990 7.940 8.100 8,248,000 65,981,440 7.9997 1.997 1.992 1.997 1.985 2.025 32,992,000 1.9999 -0.75%
2015-06-24 0 8.050 8.020 8.050 7.950 8.270 19,320,400 156,867,824 8.1193 2.013 2.005 2.013 1.987 2.068 77,281,600 2.0298 -2.07%
2015-06-23 0 8.220 8.210 8.220 8.140 8.340 3,730,000 30,831,160 8.2657 2.055 2.053 2.055 2.035 2.085 14,920,000 2.0664 -1.08%
2015-06-22 0 8.310 8.280 8.310 8.180 8.330 4,915,200 40,723,246 8.2852 2.078 2.070 2.078 2.045 2.082 19,660,800 2.0713 0.48%
2015-06-19 0 8.270 8.260 8.270 8.110 8.350 6,545,702 54,125,422 8.2688 2.068 2.065 2.068 2.027 2.088 26,182,808 2.0672 1.60%
2015-06-18 0 8.140 8.120 8.140 7.790 8.210 9,115,200 73,835,180 8.1002 2.035 2.030 2.035 1.947 2.053 36,460,800 2.0251 3.83%
2015-06-17 0 7.840 7.800 7.840 7.760 7.840 6,298,460 49,139,603 7.8018 1.960 1.950 1.960 1.940 1.960 25,193,840 1.9505 0.51%
2015-06-16 0 7.800 7.790 7.800 7.760 7.890 5,886,400 46,020,080 7.8180 1.950 1.947 1.950 1.940 1.972 23,545,600 1.9545 -0.76%
2015-06-15 0 7.860 7.850 7.860 7.830 7.950 3,871,613 30,502,922 7.8786 1.965 1.962 1.965 1.957 1.987 15,486,452 1.9697 -0.63%
2015-06-12 0 7.910 7.900 7.910 7.860 7.910 2,323,200 18,330,542 7.8902 1.977 1.975 1.977 1.965 1.977 9,292,800 1.9726 0.25%
2015-06-11 0 7.890 7.880 7.890 7.860 7.920 1,542,497 12,169,586 7.8895 1.972 1.970 1.972 1.965 1.980 6,169,988 1.9724 0.13%
2015-06-10 0 7.880 7.880 7.900 7.860 7.920 5,528,400 43,672,596 7.8997 1.970 1.970 1.975 1.965 1.980 22,113,600 1.9749 0.38%
2015-06-09 0 7.850 7.840 7.850 7.820 7.930 5,100,400 40,162,014 7.8743 1.962 1.960 1.962 1.955 1.982 20,401,600 1.9686 -0.25%
2015-06-08 0 7.870 7.860 7.870 7.830 7.920 3,392,000 26,762,630 7.8899 1.967 1.965 1.967 1.957 1.980 13,568,000 1.9725 0.00%
2015-06-05 0 7.870 7.860 7.870 7.780 7.900 8,021,716 63,033,146 7.8578 1.967 1.965 1.967 1.945 1.975 32,086,864 1.9645 0.00%
2015-06-04 0 7.870 7.840 7.870 7.810 7.930 3,388,000 26,647,860 7.8654 1.967 1.960 1.967 1.952 1.982 13,552,000 1.9663 -0.63%
2015-06-03 0 7.920 7.900 7.920 7.860 7.990 6,204,493 49,176,324 7.9259 1.980 1.975 1.980 1.965 1.997 24,817,972 1.9815 -0.13%
2015-06-02 0 7.930 7.910 7.930 7.860 7.960 9,691,600 76,546,734 7.8983 1.982 1.977 1.982 1.965 1.990 38,766,400 1.9746 0.38%
2015-06-01 0 7.900 7.890 7.910 7.660 7.910 9,445,800 73,912,919 7.8250 1.975 1.972 1.977 1.915 1.977 37,783,200 1.9562 0.13%
2015-05-29 0 7.890 7.880 7.890 7.730 8.000 10,024,000 79,481,330 7.9291 1.972 1.970 1.972 1.933 2.000 40,096,000 1.9823 1.02%
2015-05-28 0 7.810 7.800 7.810 7.690 7.980 11,538,420 90,907,072 7.8786 1.952 1.950 1.952 1.923 1.995 46,153,680 1.9697 -0.76%
2015-05-27 0 7.870 7.920 7.940 7.570 8.000 9,772,900 75,725,352 7.7485 1.967 1.980 1.985 1.893 2.000 39,091,600 1.9371 -1.63%
2015-05-26 0 8.000 7.950 8.000 7.710 8.000 24,979,400 195,799,786 7.8385 2.000 1.987 2.000 1.928 2.000 99,917,600 1.9596 3.63%
2015-05-22 0 7.720 7.680 7.710 7.610 7.860 18,248,000 141,761,290 7.7686 1.930 1.920 1.928 1.903 1.965 72,992,000 1.9421 0.00%
2015-05-21 0 7.720 7.710 7.720 7.180 7.830 31,372,400 230,908,304 7.3602 1.930 1.928 1.930 1.795 1.957 125,489,600 1.8401 7.82%
2015-05-20 0 7.160 7.160 7.180 6.890 7.180 13,355,600 94,547,590 7.0792 1.790 1.790 1.795 1.722 1.795 53,422,400 1.7698 3.77%
2015-05-19 0 6.900 6.900 6.910 6.710 6.920 20,679,200 141,237,962 6.8300 1.725 1.725 1.727 1.678 1.730 82,716,800 1.7075 2.53%
2015-05-18 0 6.730 6.720 6.740 6.550 6.760 4,754,000 31,786,950 6.6864 1.683 1.680 1.685 1.638 1.690 19,016,000 1.6716 2.44%
2015-05-15 0 6.570 6.560 6.570 6.390 6.570 6,461,895 41,907,882 6.4854 1.643 1.640 1.643 1.597 1.643 25,847,580 1.6213 2.66%
2015-05-14 0 6.400 6.400 6.410 6.360 6.410 3,011,394 19,232,599 6.3866 1.600 1.600 1.602 1.590 1.602 12,045,576 1.5967 0.47%
2015-05-13 0 6.370 6.360 6.380 6.280 6.380 3,321,200 21,030,534 6.3322 1.592 1.590 1.595 1.570 1.595 13,284,800 1.5831 1.59%
2015-05-12 0 6.270 6.260 6.280 6.260 6.340 4,530,800 28,453,998 6.2801 1.567 1.565 1.570 1.565 1.585 18,123,200 1.5700 -0.32%
2015-05-11 0 6.290 6.280 6.290 6.220 6.310 8,956,400 56,326,114 6.2889 1.572 1.570 1.572 1.555 1.577 35,825,600 1.5722 0.32%
2015-05-08 0 6.270 6.260 6.270 6.220 6.270 1,714,000 10,709,990 6.2485 1.567 1.565 1.567 1.555 1.567 6,856,000 1.5621 0.16%
2015-05-07 0 6.260 6.260 6.270 6.170 6.290 4,260,000 26,517,510 6.2248 1.565 1.565 1.567 1.543 1.572 17,040,000 1.5562 0.32%
2015-05-06 0 6.240 6.240 6.250 6.220 6.290 3,446,400 21,584,418 6.2629 1.560 1.560 1.563 1.555 1.572 13,785,600 1.5657 -0.95%
2015-05-05 0 6.300 6.290 6.300 6.220 6.340 15,230,972 95,340,454 6.2596 1.575 1.572 1.575 1.555 1.585 60,923,888 1.5649 0.32%
2015-05-04 0 6.280 6.270 6.280 6.230 6.340 12,550,000 78,064,712 6.2203 1.570 1.567 1.570 1.558 1.585 50,200,000 1.5551 -0.32%
2015-04-30 0 6.300 6.300 6.310 6.230 6.310 7,332,800 46,039,348 6.2785 1.575 1.575 1.577 1.558 1.577 29,331,200 1.5696 0.00%
2015-04-29 0 6.300 6.280 6.310 6.260 6.320 2,442,400 15,344,358 6.2825 1.575 1.570 1.577 1.565 1.580 9,769,600 1.5706 -0.47%
2015-04-28 0 6.330 6.320 6.330 6.270 6.360 6,417,600 40,588,382 6.3245 1.582 1.580 1.582 1.567 1.590 25,670,400 1.5811 0.48%
2015-04-27 0 6.300 6.290 6.300 6.220 6.340 4,286,400 26,945,928 6.2864 1.575 1.572 1.575 1.555 1.585 17,145,600 1.5716 -0.16%
2015-04-24 0 6.310 6.300 6.310 6.250 6.400 8,617,200 54,278,382 6.2988 1.577 1.575 1.577 1.563 1.600 34,468,800 1.5747 -0.94%
2015-04-23 0 6.370 6.320 6.370 6.300 6.370 10,498,000 66,657,380 6.3495 1.592 1.580 1.592 1.575 1.592 41,992,000 1.5874 0.95%
2015-04-22 0 6.310 6.310 6.320 6.200 6.320 3,566,400 22,321,760 6.2589 1.577 1.577 1.580 1.550 1.580 14,265,600 1.5647 0.64%
2015-04-21 0 6.270 6.250 6.280 6.210 6.390 14,054,800 88,131,965 6.2706 1.567 1.563 1.570 1.553 1.597 56,219,200 1.5676 -1.72%
2015-04-20 0 6.380 6.370 6.380 6.330 6.430 12,318,000 78,709,576 6.3898 1.595 1.592 1.595 1.582 1.607 49,272,000 1.5975 -0.47%
2015-04-17 0 6.410 6.400 6.410 6.380 6.440 10,888,000 69,724,304 6.4038 1.602 1.600 1.602 1.595 1.610 43,552,000 1.6009 -0.47%
2015-04-16 0 6.440 6.420 6.440 6.340 6.440 7,759,200 49,682,676 6.4031 1.610 1.605 1.610 1.585 1.610 31,036,800 1.6008 0.47%
2015-04-15 0 6.410 6.400 6.410 6.310 6.460 7,230,000 46,140,070 6.3818 1.602 1.600 1.602 1.577 1.615 28,920,000 1.5954 -0.77%
2015-04-14 0 6.460 6.450 6.460 6.360 6.550 14,151,600 90,878,116 6.4218 1.615 1.612 1.615 1.590 1.638 56,606,400 1.6054 0.78%
2015-04-13 0 6.410 6.380 6.420 6.290 6.470 11,638,000 74,378,224 6.3910 1.602 1.595 1.605 1.572 1.617 46,552,000 1.5977 -0.62%
2015-04-10 0 6.450 6.440 6.450 6.360 6.460 5,841,600 37,509,292 6.4211 1.612 1.610 1.612 1.590 1.615 23,366,400 1.6053 0.16%
2015-04-09 0 6.440 6.430 6.440 6.340 6.500 4,916,800 31,643,320 6.4358 1.610 1.607 1.610 1.585 1.625 19,667,200 1.6089 0.62%
2015-04-08 0 6.400 6.380 6.400 6.340 6.400 5,216,800 33,230,324 6.3699 1.600 1.595 1.600 1.585 1.600 20,867,200 1.5925 0.95%
2015-04-02 0 6.340 6.300 6.340 6.250 6.340 12,364,800 77,966,536 6.3055 1.585 1.575 1.585 1.563 1.585 49,459,200 1.5764 0.63%
2015-04-01 0 6.300 6.290 6.300 6.220 6.300 21,166,000 132,525,620 6.2613 1.575 1.572 1.575 1.555 1.575 84,664,000 1.5653 0.64%
2015-03-31 0 6.260 6.250 6.260 6.190 6.260 11,922,400 73,997,226 6.2066 1.565 1.563 1.565 1.548 1.565 47,689,600 1.5516 0.64%
2015-03-30 0 6.220 6.210 6.220 6.140 6.250 5,814,000 36,058,840 6.2021 1.555 1.553 1.555 1.535 1.563 23,256,000 1.5505 0.65%
2015-03-27 0 6.180 6.150 6.180 6.100 6.200 6,742,000 41,518,390 6.1582 1.545 1.538 1.545 1.525 1.550 26,968,000 1.5395 0.98%
2015-03-26 0 6.120 6.120 6.130 6.060 6.130 9,184,000 55,997,720 6.0973 1.530 1.530 1.533 1.515 1.533 36,736,000 1.5243 0.49%
2015-03-25 0 6.090 6.070 6.090 6.000 6.100 3,282,000 19,949,422 6.0784 1.523 1.518 1.523 1.500 1.525 13,128,000 1.5196 0.00%
2015-03-24 0 6.090 6.080 6.090 6.000 6.100 6,852,399 41,650,409 6.0782 1.523 1.520 1.523 1.500 1.525 27,409,596 1.5196 0.83%
2015-03-23 0 6.040 6.040 6.050 6.000 6.050 4,702,400 28,310,572 6.0205 1.510 1.510 1.513 1.500 1.513 18,809,600 1.5051 0.33%
2015-03-20 0 6.020 6.000 6.040 5.930 6.040 23,662,000 141,286,920 5.9710 1.505 1.500 1.510 1.482 1.510 94,648,000 1.4928 0.50%
2015-03-19 0 5.990 5.970 5.990 5.950 6.030 3,147,300 18,855,625 5.9910 1.497 1.492 1.497 1.487 1.508 12,589,200 1.4978 -0.17%
2015-03-18 0 6.000 5.990 6.000 5.950 6.040 4,250,000 25,438,580 5.9855 1.500 1.497 1.500 1.487 1.510 17,000,000 1.4964 0.00%
2015-03-17 0 6.000 5.970 6.000 5.870 6.080 7,090,000 42,510,160 5.9958 1.500 1.492 1.500 1.467 1.520 28,360,000 1.4989 -0.50%
2015-03-16 0 6.030 6.010 6.030 5.990 6.050 10,046,000 60,369,160 6.0093 1.508 1.503 1.508 1.497 1.513 40,184,000 1.5023 0.17%
2015-03-13 0 6.020 6.010 6.020 5.950 6.020 5,566,000 33,359,340 5.9934 1.505 1.503 1.505 1.487 1.505 22,264,000 1.4984 0.67%
2015-03-12 0 5.980 5.970 5.980 5.900 6.070 10,502,400 62,911,012 5.9902 1.495 1.492 1.495 1.475 1.518 42,009,600 1.4975 -0.83%
2015-03-11 0 6.030 6.020 6.050 6.020 6.100 3,574,000 21,654,680 6.0589 1.508 1.505 1.513 1.505 1.525 14,296,000 1.5147 -0.33%
2015-03-10 0 6.050 6.030 6.070 6.010 6.120 15,318,800 92,656,272 6.0485 1.513 1.508 1.518 1.503 1.530 61,275,200 1.5121 -0.49%
2015-03-09 0 6.080 6.060 6.080 6.000 6.120 6,824,800 41,445,280 6.0727 1.520 1.515 1.520 1.500 1.530 27,299,200 1.5182 0.33%
2015-03-06 0 6.060 6.060 6.070 6.050 6.100 8,392,400 51,028,028 6.0803 1.515 1.515 1.518 1.513 1.525 33,569,600 1.5201 0.00%
2015-03-05 0 6.060 6.050 6.060 6.020 6.110 10,586,000 63,986,250 6.0444 1.515 1.513 1.515 1.505 1.528 42,344,000 1.5111 0.17%
2015-03-04 0 6.050 6.030 6.050 6.040 6.130 3,694,800 22,473,164 6.0824 1.513 1.508 1.513 1.510 1.533 14,779,200 1.5206 -0.49%
2015-03-03 0 6.080 6.060 6.090 5.970 6.090 8,579,200 51,899,000 6.0494 1.520 1.515 1.523 1.492 1.523 34,316,800 1.5123 2.01%
2015-03-02 0 5.960 5.960 5.970 5.910 5.970 4,233,200 25,155,920 5.9425 1.490 1.490 1.492 1.477 1.492 16,932,800 1.4856 0.68%
2015-02-27 0 5.920 5.900 5.910 5.880 5.950 6,406,400 37,853,740 5.9087 1.480 1.475 1.477 1.470 1.487 25,625,600 1.4772 -0.50%
2015-02-26 0 5.950 5.930 5.940 5.880 5.990 4,010,800 23,788,334 5.9311 1.487 1.482 1.485 1.470 1.497 16,043,200 1.4828 -0.17%
2015-02-25 0 5.960 5.950 5.970 5.870 5.960 6,202,000 36,620,320 5.9046 1.490 1.487 1.492 1.467 1.490 24,808,000 1.4761 0.17%
2015-02-24 0 5.950 5.940 5.950 5.890 5.970 3,822,400 22,669,896 5.9308 1.487 1.485 1.487 1.472 1.492 15,289,600 1.4827 -0.17%
2015-02-23 0 5.960 5.950 5.960 5.900 5.990 2,451,200 14,543,992 5.9334 1.490 1.487 1.490 1.475 1.497 9,804,800 1.4834 -0.17%
2015-02-18 0 5.970 5.970 5.980 5.850 5.980 6,235,200 36,858,872 5.9114 1.492 1.492 1.495 1.462 1.495 24,940,800 1.4779 0.51%
2015-02-17 0 5.940 5.900 5.940 5.900 5.990 5,130,000 30,416,560 5.9292 1.485 1.475 1.485 1.475 1.497 20,520,000 1.4823 0.00%
2015-02-16 0 5.940 5.930 5.940 5.870 5.960 10,490,000 61,985,520 5.9090 1.485 1.482 1.485 1.467 1.490 41,960,000 1.4773 0.68%
2015-02-13 0 5.900 5.890 5.900 5.800 5.900 11,598,000 67,957,140 5.8594 1.475 1.472 1.475 1.450 1.475 46,392,000 1.4648 1.03%
2015-02-12 0 5.840 5.820 5.850 5.790 5.900 10,624,800 62,082,964 5.8432 1.460 1.455 1.462 1.447 1.475 42,499,200 1.4608 0.00%
2015-02-11 0 5.840 5.830 5.840 5.760 5.870 3,676,800 21,439,756 5.8311 1.460 1.457 1.460 1.440 1.467 14,707,200 1.4578 1.04%
2015-02-10 0 5.780 5.760 5.790 5.660 5.790 6,604,000 37,876,780 5.7354 1.445 1.440 1.447 1.415 1.447 26,416,000 1.4339 0.17%
2015-02-09 0 5.770 5.720 5.780 5.680 5.780 8,481,200 48,540,688 5.7233 1.442 1.430 1.445 1.420 1.445 33,924,800 1.4308 0.35%
2015-02-06 0 5.750 5.740 5.750 5.700 5.770 3,894,800 22,349,978 5.7384 1.438 1.435 1.438 1.425 1.442 15,579,200 1.4346 0.00%
2015-02-05 0 5.750 5.690 5.770 5.690 5.780 5,360,000 30,716,980 5.7308 1.438 1.423 1.442 1.423 1.445 21,440,000 1.4327 -0.35%
2015-02-04 0 5.770 5.720 5.770 5.710 5.810 3,514,400 20,244,364 5.7604 1.442 1.430 1.442 1.428 1.452 14,057,600 1.4401 -0.52%
2015-02-03 0 5.800 5.750 5.800 5.680 5.820 7,675,600 44,205,700 5.7593 1.450 1.438 1.450 1.420 1.455 30,702,400 1.4398 0.17%
2015-02-02 0 5.790 5.750 5.760 5.750 5.850 2,543,200 14,730,872 5.7923 1.447 1.438 1.440 1.438 1.462 10,172,800 1.4481 -1.03%
2015-01-30 0 5.850 5.810 5.850 5.780 5.870 4,794,000 27,953,980 5.8310 1.462 1.452 1.462 1.445 1.467 19,176,000 1.4578 -0.51%
2015-01-29 0 5.880 5.870 5.880 5.820 5.920 3,522,000 20,663,670 5.8670 1.470 1.467 1.470 1.455 1.480 14,088,000 1.4668 -0.51%
2015-01-28 0 5.910 5.880 5.910 5.860 5.950 8,117,600 48,020,465 5.9156 1.477 1.470 1.477 1.465 1.487 32,470,400 1.4789 -0.34%
2015-01-27 0 5.930 5.920 5.930 5.860 5.990 5,365,100 31,823,648 5.9316 1.482 1.480 1.482 1.465 1.497 21,460,400 1.4829 -0.34%
2015-01-26 0 5.950 5.940 5.950 5.870 6.000 3,858,800 22,878,156 5.9288 1.487 1.485 1.487 1.467 1.500 15,435,200 1.4822 0.00%
2015-01-23 0 5.950 5.940 5.960 5.860 5.960 8,422,400 49,538,032 5.8817 1.487 1.485 1.490 1.465 1.490 33,689,600 1.4704 0.85%
2015-01-22 0 5.900 5.870 5.900 5.850 5.920 4,912,400 28,904,480 5.8840 1.475 1.467 1.475 1.462 1.480 19,649,600 1.4710 0.00%
2015-01-21 0 5.900 5.890 5.900 5.890 5.990 8,528,400 50,368,500 5.9060 1.475 1.472 1.475 1.472 1.497 34,113,600 1.4765 -1.17%
2015-01-20 0 5.970 5.940 5.970 5.890 5.980 4,376,000 25,998,540 5.9412 1.492 1.485 1.492 1.472 1.495 17,504,000 1.4853 0.00%
2015-01-19 0 5.970 5.960 5.970 5.880 6.000 4,786,000 28,485,520 5.9518 1.492 1.490 1.492 1.470 1.500 19,144,000 1.4880 0.00%
2015-01-16 0 5.970 5.960 5.970 5.800 5.970 3,122,400 18,353,852 5.8781 1.492 1.490 1.492 1.450 1.492 12,489,600 1.4695 1.02%
2015-01-15 0 5.910 5.910 5.920 5.790 5.950 6,792,000 39,783,620 5.8574 1.477 1.477 1.480 1.447 1.487 27,168,000 1.4644 0.00%
2015-01-14 0 5.910 5.900 5.920 5.800 5.910 8,481,600 49,628,984 5.8514 1.477 1.475 1.480 1.450 1.477 33,926,400 1.4628 0.34%
2015-01-13 0 5.890 5.880 5.890 5.640 5.960 20,732,000 121,065,620 5.8396 1.472 1.470 1.472 1.410 1.490 82,928,000 1.4599 0.00%
2015-01-12 0 5.890 5.890 5.900 5.720 5.970 18,410,400 108,381,672 5.8870 1.472 1.472 1.475 1.430 1.492 73,641,600 1.4717 -1.67%
2015-01-09 0 5.990 5.980 5.990 5.960 6.060 9,143,200 54,821,380 5.9959 1.497 1.495 1.497 1.490 1.515 36,572,800 1.4990 -0.50%
2015-01-08 0 6.020 6.010 6.030 5.910 6.040 14,714,400 87,798,408 5.9668 1.505 1.503 1.508 1.477 1.510 58,857,600 1.4917 0.33%
2015-01-07 0 6.000 5.980 6.000 5.940 6.020 5,231,200 31,278,304 5.9792 1.500 1.495 1.500 1.485 1.505 20,924,800 1.4948 -0.17%
2015-01-06 0 6.010 6.000 6.020 5.930 6.060 11,434,800 68,553,152 5.9951 1.503 1.500 1.505 1.482 1.515 45,739,200 1.4988 -0.33%
2015-01-05 0 6.030 6.020 6.030 6.000 6.070 7,199,200 43,418,160 6.0310 1.508 1.505 1.508 1.500 1.518 28,796,800 1.5077 -0.33%
2015-01-02 0 6.050 6.030 6.060 6.030 6.150 8,642,800 52,578,340 6.0835 1.513 1.508 1.515 1.508 1.538 34,571,200 1.5209 -0.82%
2014-12-31 0 6.100 6.090 6.100 6.040 6.200 10,258,400 63,130,192 6.1540 1.525 1.523 1.525 1.510 1.550 41,033,600 1.5385 -0.49%
2014-12-30 0 6.130 6.090 6.140 5.900 6.200 15,736,000 95,184,530 6.0488 1.533 1.523 1.535 1.475 1.550 62,944,000 1.5122 4.43%
2014-12-29 0 5.870 5.890 5.900 5.760 5.920 6,257,600 36,626,980 5.8532 1.467 1.472 1.475 1.440 1.480 25,030,400 1.4633 -0.68%
2014-12-24 0 5.910 5.900 5.910 5.800 6.490 10,466,400 62,886,252 6.0084 1.477 1.475 1.477 1.450 1.622 41,865,600 1.5021 1.55%
2014-12-23 0 5.820 5.800 5.820 5.640 5.820 10,374,000 59,038,032 5.6910 1.455 1.450 1.455 1.410 1.455 41,496,000 1.4227 2.46%
2014-12-22 0 5.680 5.670 5.680 5.480 5.700 12,159,606 67,503,412 5.5514 1.420 1.418 1.420 1.370 1.425 48,638,424 1.3879 3.65%
2014-12-19 0 5.480 5.480 5.490 5.430 5.500 8,740,000 47,795,090 5.4685 1.370 1.370 1.372 1.357 1.375 34,960,000 1.3671 0.92%
2014-12-18 0 5.430 5.440 5.450 5.290 5.450 5,687,600 30,445,088 5.3529 1.357 1.360 1.362 1.322 1.362 22,750,400 1.3382 2.07%
2014-12-17 0 5.320 5.300 5.340 5.230 5.340 15,715,160 82,798,992 5.2687 1.330 1.325 1.335 1.308 1.335 62,860,640 1.3172 0.57%
2014-12-16 0 5.290 5.280 5.290 5.230 5.300 7,222,800 37,988,100 5.2595 1.322 1.320 1.322 1.308 1.325 28,891,200 1.3149 0.19%
2014-12-15 0 5.280 5.270 5.280 5.220 5.330 7,794,400 41,170,588 5.2821 1.320 1.317 1.320 1.305 1.332 31,177,600 1.3205 -0.38%
2014-12-12 0 5.300 5.290 5.300 5.230 5.300 4,746,400 24,988,788 5.2648 1.325 1.322 1.325 1.308 1.325 18,985,600 1.3162 0.95%
2014-12-11 0 5.250 5.250 5.260 5.160 5.260 6,742,400 35,125,268 5.2096 1.313 1.313 1.315 1.290 1.315 26,969,600 1.3024 0.96%
2014-12-10 0 5.200 5.200 5.210 5.080 5.210 8,366,802 42,872,134 5.1241 1.300 1.300 1.303 1.270 1.303 33,467,208 1.2810 2.56%
2014-12-09 0 5.070 5.090 5.100 5.050 5.140 5,938,800 30,208,296 5.0866 1.268 1.273 1.275 1.263 1.285 23,755,200 1.2716 -0.78%
2014-12-08 0 5.110 5.110 5.120 5.080 5.150 10,650,000 54,455,100 5.1132 1.278 1.278 1.280 1.270 1.288 42,600,000 1.2783 0.20%
2014-12-05 0 5.100 5.100 5.110 5.040 5.140 3,618,000 18,414,940 5.0898 1.275 1.275 1.278 1.260 1.285 14,472,000 1.2725 0.59%
2014-12-04 0 5.070 5.060 5.080 5.020 5.110 4,958,000 25,082,120 5.0589 1.268 1.265 1.270 1.255 1.278 19,832,000 1.2647 0.80%
2014-12-03 0 5.030 5.030 5.040 4.960 5.080 3,857,600 19,372,060 5.0218 1.258 1.258 1.260 1.240 1.270 15,430,400 1.2554 0.20%
2014-12-02 0 5.020 5.000 5.020 4.970 5.180 19,187,200 96,993,392 5.0551 1.255 1.250 1.255 1.242 1.295 76,748,800 1.2638 -2.33%
2014-12-01 0 5.140 5.120 5.140 5.090 5.240 11,080,800 57,165,842 5.1590 1.285 1.280 1.285 1.273 1.310 44,323,200 1.2897 -2.28%
2014-11-28 0 5.260 5.230 5.260 5.230 5.300 11,930,416 62,795,532 5.2635 1.315 1.308 1.315 1.308 1.325 47,721,664 1.3159 0.00%
2014-11-27 0 5.260 5.250 5.270 5.250 5.310 6,735,600 35,487,822 5.2687 1.315 1.313 1.317 1.313 1.327 26,942,400 1.3172 0.00%
2014-11-26 0 5.260 5.260 5.270 5.190 5.330 20,968,749 110,135,076 5.2523 1.315 1.315 1.317 1.298 1.332 83,874,996 1.3131 -0.75%
2014-11-25 0 5.300 5.290 5.340 5.270 5.360 9,234,400 49,131,874 5.3205 1.325 1.322 1.335 1.317 1.340 36,937,600 1.3301 -0.75%
2014-11-24 0 5.340 5.320 5.340 5.280 5.360 7,262,010 38,586,173 5.3134 1.335 1.330 1.335 1.320 1.340 29,048,040 1.3284 1.14%
2014-11-21 0 5.280 5.250 5.280 5.200 5.320 6,890,096 36,295,964 5.2678 1.320 1.313 1.320 1.300 1.330 27,560,384 1.3170 0.38%
2014-11-20 0 5.260 5.250 5.260 5.210 5.320 5,278,605 27,816,047 5.2696 1.315 1.313 1.315 1.303 1.330 21,114,420 1.3174 0.00%
2014-11-19 0 5.260 5.210 5.260 5.190 5.290 8,086,000 42,511,260 5.2574 1.315 1.303 1.315 1.298 1.322 32,344,000 1.3143 1.15%
2014-11-18 0 5.200 5.170 5.210 5.130 5.230 8,780,000 45,448,080 5.1763 1.300 1.293 1.303 1.283 1.308 35,120,000 1.2941 0.19%
2014-11-17 0 5.190 5.180 5.190 5.120 5.230 6,597,600 34,200,116 5.1837 1.298 1.295 1.298 1.280 1.308 26,390,400 1.2959 0.00%
2014-11-14 0 5.190 5.180 5.190 5.090 5.190 2,556,000 13,199,260 5.1640 1.298 1.295 1.298 1.273 1.298 10,224,000 1.2910 0.58%
2014-11-13 0 5.160 5.160 5.170 5.080 5.210 8,594,000 44,138,580 5.1360 1.290 1.290 1.293 1.270 1.303 34,376,000 1.2840 -0.77%
2014-11-12 0 5.200 5.190 5.200 4.990 5.240 15,172,000 78,408,100 5.1679 1.300 1.298 1.300 1.247 1.310 60,688,000 1.2920 -0.19%
2014-11-11 0 5.210 5.220 5.230 5.140 5.400 7,538,000 39,196,580 5.1999 1.303 1.305 1.308 1.285 1.350 30,152,000 1.3000 0.19%
2014-11-10 0 6.240 6.240 6.250 6.060 6.280 7,380,000 45,179,520 6.1219 1.300 1.300 1.302 1.262 1.308 35,424,000 1.2754 3.14%
2014-11-07 0 6.050 6.040 6.050 6.030 6.100 8,894,000 53,959,260 6.0669 1.260 1.258 1.260 1.256 1.271 42,691,200 1.2639 0.00%
2014-11-06 0 6.050 6.040 6.060 6.000 6.060 14,332,000 86,494,540 6.0351 1.260 1.258 1.262 1.250 1.262 68,793,600 1.2573 0.50%
2014-11-05 0 6.020 6.000 6.020 5.970 6.050 4,378,000 26,256,900 5.9975 1.254 1.250 1.254 1.244 1.260 21,014,400 1.2495 -0.50%
2014-11-04 0 6.050 6.020 6.050 6.010 6.070 4,994,000 30,165,540 6.0404 1.260 1.254 1.260 1.252 1.265 23,971,200 1.2584 0.50%
2014-11-03 0 6.020 6.000 6.020 5.980 6.040 6,150,000 36,991,790 6.0149 1.254 1.250 1.254 1.246 1.258 29,520,000 1.2531 0.00%
2014-10-31 0 6.020 6.020 6.030 5.830 6.030 15,044,000 88,909,720 5.9100 1.254 1.254 1.256 1.215 1.256 72,211,200 1.2312 2.91%
2014-10-30 0 5.850 5.830 5.850 5.710 5.850 9,622,000 55,954,940 5.8153 1.219 1.215 1.219 1.190 1.219 46,185,600 1.2115 2.09%
2014-10-29 0 5.730 5.730 5.740 5.630 5.740 6,588,000 37,504,440 5.6928 1.194 1.194 1.196 1.173 1.196 31,622,400 1.1860 1.60%
2014-10-28 0 5.640 5.640 5.670 5.360 5.670 5,475,000 30,453,510 5.5623 1.175 1.175 1.181 1.117 1.181 26,280,000 1.1588 5.22%
2014-10-27 0 5.360 5.340 5.360 5.240 5.380 8,070,000 43,066,960 5.3367 1.117 1.113 1.117 1.092 1.121 38,736,000 1.1118 2.29%
2014-10-24 0 5.240 5.230 5.240 5.120 5.240 14,200,000 73,402,440 5.1692 1.092 1.090 1.092 1.067 1.092 68,160,000 1.0769 1.55%
2014-10-23 0 5.160 5.150 5.170 5.110 5.180 6,254,000 32,195,720 5.1480 1.075 1.073 1.077 1.065 1.079 30,019,200 1.0725 0.00%
2014-10-22 0 5.160 5.150 5.160 5.120 5.200 3,932,000 20,279,230 5.1575 1.075 1.073 1.075 1.067 1.083 18,873,600 1.0745 0.00%
2014-10-21 0 5.160 5.150 5.160 5.090 5.190 10,710,000 55,098,520 5.1446 1.075 1.073 1.075 1.060 1.081 51,408,000 1.0718 -0.19%
2014-10-20 0 5.170 5.160 5.190 5.140 5.200 5,610,000 29,014,560 5.1719 1.077 1.075 1.081 1.071 1.083 26,928,000 1.0775 0.58%
2014-10-17 0 5.140 5.130 5.140 5.120 5.190 10,216,000 52,728,580 5.1614 1.071 1.069 1.071 1.067 1.081 49,036,800 1.0753 0.19%
2014-10-16 0 5.130 5.110 5.150 5.080 5.200 7,335,561 37,728,269 5.1432 1.069 1.065 1.073 1.058 1.083 35,210,693 1.0715 -0.97%
2014-10-15 0 5.180 5.180 5.200 5.170 5.250 10,144,000 52,804,860 5.2055 1.079 1.079 1.083 1.077 1.094 48,691,200 1.0845 -0.58%
2014-10-14 0 5.210 5.200 5.210 5.160 5.280 4,358,000 22,801,140 5.2320 1.085 1.083 1.085 1.075 1.100 20,918,400 1.0900 -0.38%
2014-10-13 0 5.230 5.220 5.250 5.190 5.310 7,552,000 39,700,380 5.2569 1.090 1.087 1.094 1.081 1.106 36,249,600 1.0952 0.19%
2014-10-10 0 5.220 5.210 5.220 5.190 5.290 9,444,000 49,299,460 5.2202 1.087 1.085 1.087 1.081 1.102 45,331,200 1.0875 -1.14%
2014-10-09 0 5.280 5.260 5.280 5.240 5.300 6,737,300 35,456,051 5.2626 1.100 1.096 1.100 1.092 1.104 32,339,040 1.0964 0.19%
2014-10-08 0 5.270 5.260 5.270 5.230 5.340 6,268,000 33,028,370 5.2694 1.098 1.096 1.098 1.090 1.113 30,086,400 1.0978 -1.31%
2014-10-07 0 5.340 5.310 5.340 5.260 5.350 10,844,000 57,454,520 5.2983 1.113 1.106 1.113 1.096 1.115 52,051,200 1.1038 0.00%
2014-10-06 0 5.340 5.310 5.340 5.230 5.380 13,198,000 70,312,780 5.3275 1.113 1.106 1.113 1.090 1.121 63,350,400 1.1099 2.10%
2014-10-03 0 5.230 5.190 5.230 5.020 5.230 7,122,000 36,605,760 5.1398 1.090 1.081 1.090 1.046 1.090 34,185,600 1.0708 2.75%
2014-09-30 0 5.090 5.060 5.100 5.030 5.150 19,567,904 99,503,072 5.0850 1.060 1.054 1.062 1.048 1.073 93,925,939 1.0594 -1.55%
2014-09-29 0 5.170 5.160 5.170 5.140 5.250 9,594,000 49,858,700 5.1969 1.077 1.075 1.077 1.071 1.094 46,051,200 1.0827 -0.96%
2014-09-26 0 5.220 5.210 5.220 5.070 5.220 11,292,000 57,730,520 5.1125 1.087 1.085 1.087 1.056 1.087 54,201,600 1.0651 2.35%
2014-09-25 0 5.100 5.080 5.100 5.070 5.130 17,490,000 89,005,460 5.0889 1.062 1.058 1.062 1.056 1.069 83,952,000 1.0602 -0.20%
2014-09-24 0 5.110 5.080 5.110 5.000 5.110 25,456,000 128,281,440 5.0393 1.065 1.058 1.065 1.042 1.065 122,188,800 1.0499 0.99%
2014-09-23 0 5.060 5.040 5.060 4.970 5.080 14,814,000 74,975,580 5.0611 1.054 1.050 1.054 1.035 1.058 71,107,200 1.0544 0.20%
2014-09-22 0 5.050 5.030 5.060 4.960 5.080 14,602,000 73,908,960 5.0616 1.052 1.048 1.054 1.033 1.058 70,089,600 1.0545 1.81%
2014-09-19 0 4.960 4.910 4.970 4.780 4.970 8,531,000 42,028,980 4.9266 1.033 1.023 1.035 0.996 1.035 40,948,800 1.0264 3.12%
2014-09-18 0 4.810 4.830 4.860 4.720 4.860 8,180,300 39,309,074 4.8053 1.002 1.006 1.013 0.983 1.013 39,265,440 1.0011 0.42%
2014-09-17 0 4.790 4.780 4.790 4.660 4.790 15,248,000 72,221,500 4.7365 0.998 0.996 0.998 0.971 0.998 73,190,400 0.9868 2.57%
2014-09-16 0 4.670 4.640 4.680 4.570 4.680 10,020,000 46,430,780 4.6338 0.973 0.967 0.975 0.952 0.975 48,096,000 0.9654 1.30%
2014-09-15 0 4.610 4.600 4.610 4.420 4.610 2,512,000 11,285,920 4.4928 0.960 0.958 0.960 0.921 0.960 12,057,600 0.9360 2.90%
2014-09-12 0 4.480 4.470 4.480 4.420 4.480 4,320,000 19,167,300 4.4369 0.933 0.931 0.933 0.921 0.933 20,736,000 0.9243 0.45%
2014-09-11 0 4.460 4.450 4.470 4.390 4.470 8,964,000 39,614,510 4.4193 0.929 0.927 0.931 0.915 0.931 43,027,200 0.9207 1.59%
2014-09-10 0 4.390 4.370 4.380 4.310 4.390 4,230,000 18,461,260 4.3644 0.915 0.910 0.913 0.898 0.915 20,304,000 0.9092 -0.23%
2014-09-08 0 4.400 4.390 4.400 4.370 4.440 4,380,000 19,264,640 4.3983 0.917 0.915 0.917 0.910 0.925 21,024,000 0.9163 0.00%
2014-09-05 0 4.400 4.360 4.430 4.350 4.420 3,378,000 14,760,600 4.3696 0.917 0.908 0.923 0.906 0.921 16,214,400 0.9103 0.69%
2014-09-04 0 4.370 4.360 4.370 4.340 4.370 6,406,000 27,935,700 4.3609 0.910 0.908 0.910 0.904 0.910 30,748,800 0.9085 0.00%
2014-09-03 0 4.370 4.360 4.370 4.350 4.390 18,076,000 78,904,820 4.3652 0.910 0.908 0.910 0.906 0.915 86,764,800 0.9094 0.46%
2014-09-02 0 4.350 4.330 4.370 4.310 4.360 5,548,000 24,010,340 4.3277 0.906 0.902 0.910 0.898 0.908 26,630,400 0.9016 0.46%
2014-09-01 0 4.330 4.310 4.320 4.320 4.380 11,494,000 49,830,940 4.3354 0.902 0.898 0.900 0.900 0.913 55,171,200 0.9032 -0.92%
2014-08-29 0 4.370 4.370 4.380 4.320 4.390 6,512,000 28,200,316 4.3305 0.910 0.910 0.913 0.900 0.915 31,257,600 0.9022 0.46%
2014-08-28 0 4.350 4.340 4.350 4.330 4.410 10,266,000 44,722,840 4.3564 0.906 0.904 0.906 0.902 0.919 49,276,800 0.9076 -0.46%
2014-08-27 0 4.370 4.350 4.360 4.250 4.380 10,430,000 44,711,120 4.2868 0.910 0.906 0.908 0.885 0.913 50,064,000 0.8931 -0.23%
2014-08-26 0 4.380 4.370 4.380 4.280 4.400 15,720,000 67,816,580 4.3140 0.913 0.910 0.913 0.892 0.917 75,456,000 0.8988 0.23%
2014-08-25 0 4.370 4.350 4.370 4.270 4.380 2,022,000 8,729,640 4.3173 0.910 0.906 0.910 0.890 0.913 9,705,600 0.8994 1.39%
2014-08-22 0 4.310 4.310 4.320 4.280 4.400 6,784,000 29,387,200 4.3318 0.898 0.898 0.900 0.892 0.917 32,563,200 0.9025 -0.23%
2014-08-21 0 4.320 4.300 4.330 4.280 4.350 4,686,000 20,163,500 4.3029 0.900 0.896 0.902 0.892 0.906 22,492,800 0.8964 -1.82%
2014-08-20 0 4.400 4.400 4.450 4.280 4.450 2,884,000 12,496,560 4.3331 0.917 0.917 0.927 0.892 0.927 13,843,200 0.9027 1.38%
2014-08-19 0 4.340 4.330 4.340 4.250 4.360 4,584,000 19,844,440 4.3291 0.904 0.902 0.904 0.885 0.908 22,003,200 0.9019 0.23%
2014-08-18 0 4.330 4.330 4.340 4.270 4.360 9,002,000 38,795,460 4.3096 0.902 0.902 0.904 0.890 0.908 43,209,600 0.8978 -0.92%
2014-08-15 0 4.370 4.360 4.370 4.330 4.410 4,668,000 20,410,160 4.3724 0.910 0.908 0.910 0.902 0.919 22,406,400 0.9109 0.23%
2014-08-14 0 4.360 4.340 4.350 4.340 4.410 4,840,000 21,170,780 4.3741 0.908 0.904 0.906 0.904 0.919 23,232,000 0.9113 -0.91%
2014-08-13 0 4.400 4.370 4.400 4.320 4.410 2,948,000 12,873,860 4.3670 0.917 0.910 0.917 0.900 0.919 14,150,400 0.9098 0.23%
2014-08-12 0 4.390 4.380 4.390 4.380 4.490 4,494,000 19,860,600 4.4194 0.915 0.913 0.915 0.913 0.935 21,571,200 0.9207 -2.01%
2014-08-11 0 4.480 4.470 4.480 4.400 4.490 5,336,000 23,696,040 4.4408 0.933 0.931 0.933 0.917 0.935 25,612,800 0.9252 0.67%
2014-08-08 0 4.450 4.450 4.480 4.410 4.510 3,708,000 16,575,140 4.4701 0.927 0.927 0.933 0.919 0.940 17,798,400 0.9313 -1.33%
2014-08-07 0 4.510 4.480 4.510 4.410 4.520 6,178,000 27,551,300 4.4596 0.940 0.933 0.940 0.919 0.942 29,654,400 0.9291 -0.66%
2014-08-06 0 4.540 4.530 4.540 4.490 4.540 4,418,000 19,984,060 4.5233 0.946 0.944 0.946 0.935 0.946 21,206,400 0.9424 -0.22%
2014-08-05 0 4.550 4.540 4.550 4.520 4.580 1,504,000 6,838,820 4.5471 0.948 0.946 0.948 0.942 0.954 7,219,200 0.9473 0.00%
2014-08-04 0 4.550 4.540 4.550 4.460 4.560 5,466,000 24,716,400 4.5218 0.948 0.946 0.948 0.929 0.950 26,236,800 0.9421 0.66%
2014-08-01 0 4.520 4.530 4.540 4.480 4.550 2,832,000 12,797,200 4.5188 0.942 0.944 0.946 0.933 0.948 13,593,600 0.9414 -1.09%
2014-07-31 0 4.570 4.570 4.580 4.510 4.580 6,158,000 28,013,500 4.5491 0.952 0.952 0.954 0.940 0.954 29,558,400 0.9477 -0.44%
2014-07-30 0 4.590 4.590 4.600 4.570 4.620 2,520,000 11,570,580 4.5915 0.956 0.956 0.958 0.952 0.962 12,096,000 0.9566 0.00%
2014-07-29 0 4.590 4.580 4.590 4.550 4.590 5,516,000 25,205,040 4.5694 0.956 0.954 0.956 0.948 0.956 26,476,800 0.9520 0.00%
2014-07-28 0 4.590 4.580 4.600 4.540 4.600 6,412,000 29,299,500 4.5695 0.956 0.954 0.958 0.946 0.958 30,777,600 0.9520 0.00%
2014-07-25 0 4.590 4.570 4.590 4.490 4.610 6,396,000 29,114,760 4.5520 0.956 0.952 0.956 0.935 0.960 30,700,800 0.9483 0.00%
2014-07-24 0 4.590 4.590 4.600 4.560 4.620 4,016,000 18,441,220 4.5919 0.956 0.956 0.958 0.950 0.962 19,276,800 0.9567 -0.86%
2014-07-23 0 4.630 4.640 4.650 4.540 4.650 6,484,000 29,706,650 4.5815 0.965 0.967 0.969 0.946 0.969 31,123,200 0.9545 0.65%
2014-07-22 0 4.600 4.590 4.600 4.550 4.610 8,130,000 37,335,720 4.5923 0.958 0.956 0.958 0.948 0.960 39,024,000 0.9567 0.66%
2014-07-21 0 4.570 4.560 4.580 4.560 4.640 3,434,000 15,802,260 4.6017 0.952 0.950 0.954 0.950 0.967 16,483,200 0.9587 -1.08%
2014-07-18 0 4.620 4.610 4.620 4.580 4.660 7,460,000 34,599,600 4.6380 0.962 0.960 0.962 0.954 0.971 35,808,000 0.9663 -1.07%
2014-07-17 0 4.670 4.670 4.680 4.610 4.680 10,094,000 46,800,640 4.6365 0.973 0.973 0.975 0.960 0.975 48,451,200 0.9659 0.21%
2014-07-16 0 4.660 4.650 4.670 4.620 4.670 14,224,000 66,077,440 4.6455 0.971 0.969 0.973 0.962 0.973 68,275,200 0.9678 0.22%
2014-07-15 0 4.650 4.640 4.650 4.580 4.670 9,634,000 44,595,740 4.6290 0.969 0.967 0.969 0.954 0.973 46,243,200 0.9644 0.65%
2014-07-14 0 4.620 4.600 4.640 4.570 4.660 7,344,000 33,814,700 4.6044 0.962 0.958 0.967 0.952 0.971 35,251,200 0.9592 0.00%
2014-07-11 0 4.620 4.610 4.620 4.520 4.620 6,412,000 29,383,200 4.5825 0.962 0.960 0.962 0.942 0.962 30,777,600 0.9547 0.43%
2014-07-10 0 4.600 4.590 4.600 4.530 4.610 7,904,000 36,152,180 4.5739 0.958 0.956 0.958 0.944 0.960 37,939,200 0.9529 0.44%
2014-07-09 0 4.580 4.570 4.580 4.490 4.640 7,340,000 33,418,180 4.5529 0.954 0.952 0.954 0.935 0.967 35,232,000 0.9485 0.22%
2014-07-08 0 4.570 4.560 4.570 4.560 4.670 8,776,000 40,512,640 4.6163 0.952 0.950 0.952 0.950 0.973 42,124,800 0.9617 -1.51%
2014-07-07 0 4.640 4.640 4.650 4.590 4.690 12,616,000 58,633,556 4.6476 0.967 0.967 0.969 0.956 0.977 60,556,800 0.9682 0.00%
2014-07-04 0 4.640 4.640 4.650 4.540 4.690 7,046,000 32,566,100 4.6219 0.967 0.967 0.969 0.946 0.977 33,820,800 0.9629 1.09%
2014-07-03 0 4.590 4.590 4.600 4.530 4.610 8,354,000 38,296,960 4.5843 0.956 0.956 0.958 0.944 0.960 40,099,200 0.9551 -0.22%
2014-07-02 0 4.600 4.570 4.600 4.530 4.610 10,116,000 46,270,380 4.5740 0.958 0.952 0.958 0.944 0.960 48,556,800 0.9529 0.22%
2014-06-30 0 4.590 4.590 4.600 4.480 4.630 8,018,000 36,753,620 4.5839 0.956 0.956 0.958 0.933 0.965 38,486,400 0.9550 0.00%
2014-06-27 0 4.590 4.580 4.600 4.510 4.640 7,546,000 34,509,480 4.5732 0.956 0.954 0.958 0.940 0.967 36,220,800 0.9528 0.66%
2014-06-26 0 4.560 4.560 4.570 4.510 4.590 9,320,000 42,446,580 4.5544 0.950 0.950 0.952 0.940 0.956 44,736,000 0.9488 0.22%
2014-06-25 0 4.550 4.550 4.570 4.450 4.590 12,358,000 56,241,820 4.5510 0.948 0.948 0.952 0.927 0.956 59,318,400 0.9481 1.34%
2014-06-24 0 4.490 4.490 4.500 4.380 4.550 12,496,000 55,752,340 4.4616 0.935 0.935 0.938 0.913 0.948 59,980,800 0.9295 1.81%
2014-06-23 0 4.410 4.410 4.430 4.320 4.440 9,256,000 40,565,260 4.3826 0.919 0.919 0.923 0.900 0.925 44,428,800 0.9130 1.15%
2014-06-20 0 4.360 4.320 4.370 4.200 4.370 10,012,000 43,036,460 4.2985 0.908 0.900 0.910 0.875 0.910 48,057,600 0.8955 3.07%
2014-06-19 0 4.230 4.220 4.230 4.150 4.280 7,200,000 30,474,060 4.2325 0.881 0.879 0.881 0.865 0.892 34,560,000 0.8818 0.48%
2014-06-18 0 4.210 4.210 4.240 4.160 4.250 7,820,000 33,001,080 4.2201 0.877 0.877 0.883 0.867 0.885 37,536,000 0.8792 0.48%
2014-06-17 0 4.190 4.190 4.200 4.110 4.220 10,374,000 43,352,280 4.1789 0.873 0.873 0.875 0.856 0.879 49,795,200 0.8706 0.96%
2014-06-16 0 4.150 4.130 4.150 4.050 4.160 10,362,000 42,456,580 4.0973 0.865 0.860 0.865 0.844 0.867 49,737,600 0.8536 0.97%
2014-06-13 0 4.110 4.110 4.120 4.080 4.160 10,900,000 44,947,800 4.1237 0.856 0.856 0.858 0.850 0.867 52,320,000 0.8591 0.98%
2014-06-12 0 4.070 4.060 4.080 3.880 4.150 19,116,000 76,690,000 4.0118 0.848 0.846 0.850 0.808 0.865 91,756,800 0.8358 3.83%
2014-06-11 0 3.920 3.910 3.930 3.830 3.950 11,652,000 45,273,100 3.8854 0.817 0.815 0.819 0.798 0.823 55,929,600 0.8095 1.03%
2014-06-10 0 3.880 3.870 3.880 3.850 3.890 7,032,000 27,171,120 3.8639 0.808 0.806 0.808 0.802 0.810 33,753,600 0.8050 0.26%
2014-06-09 0 3.870 3.860 3.870 3.850 3.880 6,904,000 26,668,360 3.8627 0.806 0.804 0.806 0.802 0.808 33,139,200 0.8047 0.26%
2014-06-06 0 3.860 3.850 3.860 3.850 3.870 4,958,000 19,136,540 3.8597 0.804 0.802 0.804 0.802 0.806 23,798,400 0.8041 -0.26%
2014-06-05 0 3.870 3.850 3.870 3.820 3.870 10,409,129 40,027,547 3.8454 0.806 0.802 0.806 0.796 0.806 49,963,819 0.8011 0.26%
2014-06-04 0 3.860 3.850 3.860 3.820 3.860 3,930,000 15,124,840 3.8486 0.804 0.802 0.804 0.796 0.804 18,864,000 0.8018 0.26%
2014-06-03 0 3.850 3.850 3.860 3.830 3.890 5,364,000 20,738,100 3.8662 0.802 0.802 0.804 0.798 0.810 25,747,200 0.8055 -0.26%
2014-05-30 0 3.860 3.840 3.860 3.830 3.860 8,016,000 30,792,560 3.8414 0.804 0.800 0.804 0.798 0.804 38,476,800 0.8003 0.52%
2014-05-29 0 3.840 3.830 3.840 3.820 3.860 4,528,000 17,402,220 3.8432 0.800 0.798 0.800 0.796 0.804 21,734,400 0.8007 0.26%
2014-05-28 0 3.830 3.830 3.840 3.820 3.870 4,942,000 19,030,160 3.8507 0.798 0.798 0.800 0.796 0.806 23,721,600 0.8022 0.00%
2014-05-27 0 3.830 3.830 3.850 3.830 3.870 6,891,700 26,523,929 3.8487 0.798 0.798 0.802 0.798 0.806 33,080,160 0.8018 0.00%
2014-05-26 0 3.830 3.830 3.840 3.820 3.860 10,194,000 39,133,620 3.8389 0.798 0.798 0.800 0.796 0.804 48,931,200 0.7998 -0.26%
2014-05-23 0 3.840 3.830 3.840 3.800 3.890 6,747,700 25,966,651 3.8482 0.800 0.798 0.800 0.792 0.810 32,388,960 0.8017 -0.26%
2014-05-22 0 3.850 3.840 3.850 3.840 3.900 6,468,000 25,023,160 3.8688 0.802 0.800 0.802 0.800 0.813 31,046,400 0.8060 0.00%
2014-05-21 0 3.850 3.840 3.850 3.810 3.910 6,563,000 25,463,480 3.8799 0.802 0.800 0.802 0.794 0.815 31,502,400 0.8083 1.05%
2014-05-20 0 3.810 3.800 3.830 3.800 3.870 5,693,400 21,892,572 3.8453 0.794 0.792 0.798 0.792 0.806 27,328,320 0.8011 -0.78%
2014-05-19 0 3.840 3.830 3.840 3.830 3.890 3,874,000 14,975,720 3.8657 0.800 0.798 0.800 0.798 0.810 18,595,200 0.8054 -1.29%
2014-05-16 0 3.890 3.880 3.890 3.850 3.900 5,206,000 20,193,650 3.8789 0.810 0.808 0.810 0.802 0.813 24,988,800 0.8081 0.00%
2014-05-15 0 3.890 3.890 3.910 3.890 3.930 5,854,000 22,880,720 3.9086 0.810 0.810 0.815 0.810 0.819 28,099,200 0.8143 -0.51%
2014-05-14 0 3.910 3.900 3.920 3.890 3.970 7,316,000 28,734,320 3.9276 0.815 0.813 0.817 0.810 0.827 35,116,800 0.8182 -0.76%
2014-05-13 0 3.940 3.930 3.940 3.900 3.940 5,840,000 22,957,000 3.9310 0.821 0.819 0.821 0.813 0.821 28,032,000 0.8190 0.51%
2014-05-12 0 3.920 3.900 3.920 3.860 3.920 5,766,000 22,515,800 3.9049 0.817 0.813 0.817 0.804 0.817 27,676,800 0.8135 1.55%
2014-05-09 0 3.860 3.850 3.860 3.820 3.870 5,220,000 20,127,300 3.8558 0.804 0.802 0.804 0.796 0.806 25,056,000 0.8033 0.00%
2014-05-08 0 3.860 3.850 3.870 3.850 3.900 6,048,000 23,453,540 3.8779 0.804 0.802 0.806 0.802 0.813 29,030,400 0.8079 -0.26%
2014-05-07 0 3.870 3.870 3.880 3.840 3.920 7,258,000 28,183,800 3.8831 0.806 0.806 0.808 0.800 0.817 34,838,400 0.8090 -1.02%
2014-05-05 0 3.910 3.890 3.900 3.870 3.920 7,882,000 30,763,940 3.9031 0.815 0.810 0.813 0.806 0.817 37,833,600 0.8131 1.03%
2014-05-02 0 3.870 3.870 3.880 3.830 3.890 6,212,000 24,057,280 3.8727 0.806 0.806 0.808 0.798 0.810 29,817,600 0.8068 0.52%
2014-04-30 0 3.850 3.840 3.850 3.800 3.860 6,170,000 23,693,510 3.8401 0.802 0.800 0.802 0.792 0.804 29,616,000 0.8000 1.05%
2014-04-29 0 3.810 3.800 3.820 3.780 3.840 2,886,000 11,000,260 3.8116 0.794 0.792 0.796 0.787 0.800 13,852,800 0.7941 -0.52%
2014-04-28 0 3.830 3.820 3.830 3.790 3.860 4,426,000 16,915,290 3.8218 0.798 0.796 0.798 0.790 0.804 21,244,800 0.7962 0.00%
2014-04-25 0 3.830 3.840 3.850 3.810 3.850 2,666,000 10,239,730 3.8409 0.798 0.800 0.802 0.794 0.802 12,796,800 0.8002 -0.52%
2014-04-24 0 3.850 3.820 3.860 3.820 3.890 5,582,000 21,448,060 3.8424 0.802 0.796 0.804 0.796 0.810 26,793,600 0.8005 -0.52%
2014-04-23 0 3.870 3.830 3.870 3.810 3.870 5,998,000 22,980,690 3.8314 0.806 0.798 0.806 0.794 0.806 28,790,400 0.7982 0.26%
2014-04-22 0 3.860 3.810 3.860 3.800 3.880 4,858,000 18,658,080 3.8407 0.804 0.794 0.804 0.792 0.808 23,318,400 0.8001 -0.52%
2014-04-17 0 3.880 3.800 3.830 3.790 3.880 4,542,000 17,401,530 3.8312 0.808 0.792 0.798 0.790 0.808 21,801,600 0.7982 0.52%
2014-04-16 0 3.860 3.790 3.800 3.790 3.900 4,452,000 17,084,600 3.8375 0.804 0.790 0.792 0.790 0.813 21,369,600 0.7995 0.26%
2014-04-15 0 3.850 3.850 3.860 3.800 3.900 4,054,000 15,530,960 3.8310 0.802 0.802 0.804 0.792 0.813 19,459,200 0.7981 -1.03%
2014-04-14 0 3.890 3.890 3.900 3.800 3.900 4,942,000 19,023,570 3.8494 0.810 0.810 0.813 0.792 0.813 23,721,600 0.8020 1.04%
2014-04-11 0 3.850 3.840 3.860 3.830 3.890 1,916,000 7,407,430 3.8661 0.802 0.800 0.804 0.798 0.810 9,196,800 0.8054 -1.03%
2014-04-10 0 3.890 3.880 3.890 3.840 3.910 3,160,000 12,257,680 3.8790 0.810 0.808 0.810 0.800 0.815 15,168,000 0.8081 0.26%
2014-04-09 0 3.880 3.860 3.880 3.840 3.910 4,598,000 17,809,490 3.8733 0.808 0.804 0.808 0.800 0.815 22,070,400 0.8069 0.00%
2014-04-08 0 3.880 3.870 3.880 3.830 3.890 2,358,000 9,122,740 3.8688 0.808 0.806 0.808 0.798 0.810 11,318,400 0.8060 0.00%
2014-04-07 0 3.880 3.870 3.890 3.870 3.930 2,518,000 9,821,160 3.9004 0.808 0.806 0.810 0.806 0.819 12,086,400 0.8126 -0.51%
2014-04-04 0 3.900 3.880 3.920 3.880 3.950 4,270,000 16,756,160 3.9242 0.813 0.808 0.817 0.808 0.823 20,496,000 0.8175 -0.76%
2014-04-03 0 3.930 3.890 3.920 3.880 3.950 4,096,000 16,039,980 3.9160 0.819 0.810 0.817 0.808 0.823 19,660,800 0.8158 1.03%
2014-04-02 0 3.890 3.860 3.900 3.860 3.930 3,134,000 12,255,040 3.9104 0.810 0.804 0.813 0.804 0.819 15,043,200 0.8147 -0.51%
2014-04-01 0 3.910 3.900 3.920 3.870 3.930 7,334,000 28,641,160 3.9053 0.815 0.813 0.817 0.806 0.819 35,203,200 0.8136 0.51%
2014-03-31 0 3.890 3.870 3.900 3.850 3.900 5,240,000 20,346,200 3.8829 0.810 0.806 0.813 0.802 0.813 25,152,000 0.8089 0.26%
2014-03-28 0 3.880 3.870 3.880 3.840 3.890 2,234,000 8,653,360 3.8735 0.808 0.806 0.808 0.800 0.810 10,723,200 0.8070 0.26%
2014-03-27 0 3.870 3.860 3.870 3.840 3.890 2,066,000 7,989,740 3.8673 0.806 0.804 0.806 0.800 0.810 9,916,800 0.8057 -0.26%
2014-03-26 0 3.880 3.870 3.890 3.830 3.890 3,044,000 11,778,540 3.8694 0.808 0.806 0.810 0.798 0.810 14,611,200 0.8061 0.52%
2014-03-25 0 3.860 3.860 3.870 3.830 3.890 2,806,000 10,840,860 3.8635 0.804 0.804 0.806 0.798 0.810 13,468,800 0.8049 -0.77%
2014-03-24 0 3.890 3.890 3.900 3.830 3.900 4,218,000 16,376,520 3.8825 0.810 0.810 0.813 0.798 0.813 20,246,400 0.8089 0.52%
2014-03-21 0 3.870 3.850 3.870 3.790 3.870 3,598,000 13,817,640 3.8404 0.806 0.802 0.806 0.790 0.806 17,270,400 0.8001 1.04%
2014-03-20 0 3.830 3.810 3.830 3.790 3.870 4,626,000 17,770,140 3.8414 0.798 0.794 0.798 0.790 0.806 22,204,800 0.8003 -0.26%
2014-03-19 0 3.840 3.840 3.850 3.780 3.850 3,374,000 12,852,580 3.8093 0.800 0.800 0.802 0.787 0.802 16,195,200 0.7936 -1.03%
2014-03-18 0 3.880 3.810 3.880 3.800 3.880 3,404,000 13,102,820 3.8492 0.808 0.794 0.808 0.792 0.808 16,339,200 0.8019 0.52%
2014-03-17 0 3.860 3.840 3.860 3.800 3.890 3,398,000 13,066,880 3.8455 0.804 0.800 0.804 0.792 0.810 16,310,400 0.8011 -0.26%
2014-03-14 0 3.870 3.830 3.870 3.790 3.870 3,016,000 11,569,474 3.8360 0.806 0.798 0.806 0.790 0.806 14,476,800 0.7992 0.00%
2014-03-13 0 3.870 3.870 3.880 3.820 3.890 3,051,000 11,761,200 3.8549 0.806 0.806 0.808 0.796 0.810 14,644,800 0.8031 0.78%
2014-03-12 0 3.840 3.800 3.850 3.740 3.850 3,246,000 12,260,620 3.7771 0.800 0.792 0.802 0.779 0.802 15,580,800 0.7869 0.52%
2014-03-11 0 3.820 3.820 3.830 3.770 3.850 2,360,000 8,999,780 3.8135 0.796 0.796 0.798 0.785 0.802 11,328,000 0.7945 -0.78%
2014-03-10 0 3.850 3.850 3.860 3.810 3.880 2,156,000 8,282,300 3.8415 0.802 0.802 0.804 0.794 0.808 10,348,800 0.8003 -1.03%
2014-03-07 0 3.890 3.860 3.900 3.860 3.910 3,424,000 13,351,960 3.8995 0.810 0.804 0.813 0.804 0.815 16,435,200 0.8124 -0.26%
2014-03-06 0 3.900 3.880 3.890 3.860 3.910 3,934,000 15,281,480 3.8845 0.813 0.808 0.810 0.804 0.815 18,883,200 0.8093 0.00%
2014-03-05 0 3.900 3.890 3.900 3.870 3.950 1,736,000 6,765,580 3.8972 0.813 0.810 0.813 0.806 0.823 8,332,800 0.8119 -0.76%
2014-03-04 0 3.930 3.910 3.930 3.860 3.940 9,124,000 35,566,160 3.8981 0.819 0.815 0.819 0.804 0.821 43,795,200 0.8121 0.26%
2014-03-03 0 3.920 3.910 3.920 3.870 3.940 6,502,000 25,539,700 3.9280 0.817 0.815 0.817 0.806 0.821 31,209,600 0.8183 0.00%
2014-02-28 0 3.920 3.900 3.930 3.860 3.960 7,060,000 27,603,140 3.9098 0.817 0.813 0.819 0.804 0.825 33,888,000 0.8145 -0.51%
2014-02-27 0 3.940 3.930 3.940 3.900 3.990 4,199,000 16,564,600 3.9449 0.821 0.819 0.821 0.813 0.831 20,155,200 0.8219 -0.76%
2014-02-26 0 3.970 3.930 3.970 3.870 3.970 20,982,000 82,575,820 3.9356 0.827 0.819 0.827 0.806 0.827 100,713,600 0.8199 0.25%
2014-02-25 0 3.960 3.960 3.990 3.920 4.030 14,170,000 56,220,060 3.9675 0.825 0.825 0.831 0.817 0.840 68,016,000 0.8266 -1.25%
2014-02-24 0 4.010 4.000 4.010 3.970 4.050 6,528,000 26,130,700 4.0029 0.835 0.833 0.835 0.827 0.844 31,334,400 0.8339 -0.50%
2014-02-21 0 4.030 4.020 4.030 4.000 4.070 7,214,000 29,115,340 4.0359 0.840 0.837 0.840 0.833 0.848 34,627,200 0.8408 0.50%
2014-02-20 0 4.010 4.000 4.010 3.960 4.020 4,432,000 17,732,340 4.0010 0.835 0.833 0.835 0.825 0.837 21,273,600 0.8335 -0.25%
2014-02-19 0 4.020 4.010 4.020 3.980 4.030 13,982,000 55,938,460 4.0007 0.837 0.835 0.837 0.829 0.840 67,113,600 0.8335 0.50%
2014-02-18 0 4.000 3.980 4.000 3.980 4.030 16,562,000 66,263,480 4.0009 0.833 0.829 0.833 0.829 0.840 79,497,600 0.8335 0.00%
2014-02-17 0 4.000 3.980 4.000 3.970 4.030 6,130,000 24,547,860 4.0045 0.833 0.829 0.833 0.827 0.840 29,424,000 0.8343 0.25%
2014-02-14 0 3.990 3.970 3.990 3.900 4.000 7,266,000 28,746,560 3.9563 0.831 0.827 0.831 0.813 0.833 34,876,800 0.8242 1.01%
2014-02-13 0 3.950 3.940 3.950 3.880 3.980 5,956,000 23,433,640 3.9345 0.823 0.821 0.823 0.808 0.829 28,588,800 0.8197 0.00%
2014-02-12 0 3.950 3.940 3.950 3.940 4.060 2,820,000 11,251,000 3.9897 0.823 0.821 0.823 0.821 0.846 13,536,000 0.8312 -1.25%
2014-02-11 0 4.000 3.980 4.000 3.820 4.010 10,014,000 39,590,020 3.9535 0.833 0.829 0.833 0.796 0.835 48,067,200 0.8236 4.44%
2014-02-10 0 3.830 3.810 3.820 3.790 3.830 3,766,000 14,366,520 3.8148 0.798 0.794 0.796 0.790 0.798 18,076,800 0.7947 0.79%
2014-02-07 0 3.800 3.790 3.800 3.760 3.810 3,210,000 12,157,660 3.7874 0.792 0.790 0.792 0.783 0.794 15,408,000 0.7890 0.26%
2014-02-06 0 3.790 3.780 3.800 3.740 3.800 4,848,000 18,314,280 3.7777 0.790 0.787 0.792 0.779 0.792 23,270,400 0.7870 0.80%
2014-02-05 0 3.760 3.740 3.770 3.740 3.810 3,254,000 12,277,580 3.7731 0.783 0.779 0.785 0.779 0.794 15,619,200 0.7861 -0.53%
2014-02-04 0 3.780 3.770 3.780 3.730 3.800 1,102,000 4,149,960 3.7658 0.787 0.785 0.787 0.777 0.792 5,289,600 0.7846 0.00%
2014-01-30 0 3.780 3.760 3.780 3.760 3.790 2,182,000 8,244,780 3.7785 0.787 0.783 0.787 0.783 0.790 10,473,600 0.7872 0.00%
2014-01-29 0 3.780 3.770 3.780 3.760 3.800 5,886,000 22,199,920 3.7716 0.787 0.785 0.787 0.783 0.792 28,252,800 0.7858 0.00%
2014-01-28 0 3.780 3.770 3.780 3.720 3.780 25,988,000 97,470,330 3.7506 0.787 0.785 0.787 0.775 0.787 124,742,400 0.7814 0.53%
2014-01-27 0 3.760 3.730 3.770 3.720 3.780 6,438,000 24,159,680 3.7527 0.783 0.777 0.785 0.775 0.787 30,902,400 0.7818 -0.27%
2014-01-24 0 3.770 3.760 3.770 3.750 3.780 11,810,000 44,628,960 3.7789 0.785 0.783 0.785 0.781 0.787 56,688,000 0.7873 -0.26%
2014-01-23 0 3.780 3.760 3.780 3.740 3.790 876,000 3,303,300 3.7709 0.787 0.783 0.787 0.779 0.790 4,204,800 0.7856 0.53%
2014-01-22 0 3.760 3.740 3.760 3.720 3.780 5,158,000 19,402,140 3.7616 0.783 0.779 0.783 0.775 0.787 24,758,400 0.7837 0.00%
2014-01-21 0 3.760 3.750 3.760 3.730 3.790 4,474,000 16,850,220 3.7663 0.783 0.781 0.783 0.777 0.790 21,475,200 0.7846 0.27%
2014-01-20 0 3.750 3.740 3.750 3.700 3.750 2,468,000 9,187,040 3.7225 0.781 0.779 0.781 0.771 0.781 11,846,400 0.7755 0.00%
2014-01-17 0 3.750 3.740 3.750 3.700 3.750 8,672,000 32,348,640 3.7302 0.781 0.779 0.781 0.771 0.781 41,625,600 0.7771 0.27%
2014-01-16 0 3.740 3.730 3.740 3.720 3.770 2,406,000 8,993,840 3.7381 0.779 0.777 0.779 0.775 0.785 11,548,800 0.7788 0.00%
2014-01-15 0 3.740 3.740 3.750 3.720 3.770 3,752,000 14,044,560 3.7432 0.779 0.779 0.781 0.775 0.785 18,009,600 0.7798 -0.27%
2014-01-14 0 3.750 3.740 3.750 3.720 3.760 1,476,000 5,523,680 3.7423 0.781 0.779 0.781 0.775 0.783 7,084,800 0.7797 -0.27%
2014-01-13 0 3.760 3.750 3.760 3.730 3.760 3,644,000 13,635,520 3.7419 0.783 0.781 0.783 0.777 0.783 17,491,200 0.7796 0.27%
2014-01-10 0 3.750 3.740 3.750 3.700 3.770 2,386,000 8,950,180 3.7511 0.781 0.779 0.781 0.771 0.785 11,452,800 0.7815 0.00%
2014-01-09 0 3.750 3.740 3.750 3.730 3.780 2,626,000 9,851,920 3.7517 0.781 0.779 0.781 0.777 0.787 12,604,800 0.7816 -0.27%
2014-01-08 0 3.760 3.750 3.760 3.730 3.760 4,318,000 16,159,920 3.7425 0.783 0.781 0.783 0.777 0.783 20,726,400 0.7797 0.00%
2014-01-07 0 3.760 3.750 3.760 3.730 3.780 3,746,000 14,081,500 3.7591 0.783 0.781 0.783 0.777 0.787 17,980,800 0.7831 -0.53%
2014-01-06 0 3.780 3.770 3.780 3.710 3.780 11,780,000 44,141,880 3.7472 0.787 0.785 0.787 0.773 0.787 56,544,000 0.7807 0.00%
2014-01-03 0 3.780 3.770 3.780 3.760 3.790 13,736,000 51,789,860 3.7704 0.787 0.785 0.787 0.783 0.790 65,932,800 0.7855 -0.26%
2014-01-02 0 3.790 3.780 3.790 3.760 3.790 4,438,000 16,805,440 3.7867 0.790 0.787 0.790 0.783 0.790 21,302,400 0.7889 0.00%
2013-12-31 0 3.790 3.770 3.790 3.750 3.810 2,796,000 10,574,960 3.7822 0.790 0.785 0.790 0.781 0.794 13,420,800 0.7880 -0.26%
2013-12-30 0 3.800 3.790 3.800 3.770 3.810 4,576,000 17,347,220 3.7909 0.792 0.790 0.792 0.785 0.794 21,964,800 0.7898 0.00%
2013-12-27 0 3.800 3.790 3.800 3.770 3.810 1,268,000 4,818,420 3.8000 0.792 0.790 0.792 0.785 0.794 6,086,400 0.7917 0.00%
2013-12-24 0 3.800 3.800 3.810 3.770 3.820 2,580,000 9,785,700 3.7929 0.792 0.792 0.794 0.785 0.796 12,384,000 0.7902 0.26%
2013-12-23 0 3.790 3.770 3.790 3.770 3.800 1,556,000 5,887,640 3.7838 0.790 0.785 0.790 0.785 0.792 7,468,800 0.7883 -0.26%
2013-12-20 0 3.800 3.800 3.810 3.730 3.810 2,576,000 9,732,640 3.7782 0.792 0.792 0.794 0.777 0.794 12,364,800 0.7871 0.00%
2013-12-19 0 3.800 3.780 3.800 3.750 3.810 4,988,000 18,918,380 3.7928 0.792 0.787 0.792 0.781 0.794 23,942,400 0.7902 0.00%
2013-12-18 0 3.800 3.790 3.800 3.790 3.810 1,324,000 5,026,220 3.7962 0.792 0.790 0.792 0.790 0.794 6,355,200 0.7909 0.26%
2013-12-17 0 3.790 3.780 3.800 3.780 3.830 6,946,000 26,438,820 3.8063 0.790 0.787 0.792 0.787 0.798 33,340,800 0.7930 -0.26%
2013-12-16 0 3.800 3.780 3.800 3.770 3.810 6,388,000 24,199,560 3.7883 0.792 0.787 0.792 0.785 0.794 30,662,400 0.7892 -0.26%
2013-12-13 0 3.810 3.800 3.810 3.770 3.820 6,270,000 23,853,800 3.8044 0.794 0.792 0.794 0.785 0.796 30,096,000 0.7926 0.00%
2013-12-12 0 3.810 3.800 3.810 3.770 3.820 6,762,000 25,720,160 3.8036 0.794 0.792 0.794 0.785 0.796 32,457,600 0.7924 0.26%
2013-12-11 0 3.800 3.790 3.800 3.770 3.810 3,034,200 11,491,166 3.7872 0.792 0.790 0.792 0.785 0.794 14,564,160 0.7890 -0.26%
2013-12-10 0 3.810 3.800 3.810 3.780 3.820 2,774,000 10,548,080 3.8025 0.794 0.792 0.794 0.787 0.796 13,315,200 0.7922 0.00%
2013-12-09 0 3.810 3.800 3.810 3.780 3.830 7,446,000 28,293,500 3.7998 0.794 0.792 0.794 0.787 0.798 35,740,800 0.7916 0.26%
2013-12-06 0 3.800 3.790 3.800 3.770 3.810 3,886,000 14,750,910 3.7959 0.792 0.790 0.792 0.785 0.794 18,652,800 0.7908 0.00%
2013-12-05 0 3.800 3.780 3.810 3.780 3.840 2,390,000 9,105,920 3.8100 0.792 0.787 0.794 0.787 0.800 11,472,000 0.7938 -0.26%
2013-12-04 0 3.810 3.810 3.820 3.780 3.830 6,412,000 24,366,100 3.8001 0.794 0.794 0.796 0.787 0.798 30,777,600 0.7917 -0.26%
2013-12-03 0 3.820 3.810 3.820 3.780 3.820 5,870,000 22,324,620 3.8032 0.796 0.794 0.796 0.787 0.796 28,176,000 0.7923 0.53%
2013-12-02 0 3.800 3.790 3.800 3.780 3.810 5,304,000 20,156,280 3.8002 0.792 0.790 0.792 0.787 0.794 25,459,200 0.7917 0.26%
2013-11-29 0 3.790 3.780 3.790 3.770 3.800 1,864,000 7,061,420 3.7883 0.790 0.787 0.790 0.785 0.792 8,947,200 0.7892 0.26%
2013-11-28 0 3.780 3.770 3.780 3.760 3.790 2,596,000 9,790,080 3.7712 0.787 0.785 0.787 0.783 0.790 12,460,800 0.7857 0.53%
2013-11-27 0 3.760 3.750 3.760 3.710 3.760 4,426,000 16,530,540 3.7349 0.783 0.781 0.783 0.773 0.783 21,244,800 0.7781 0.27%
2013-11-26 0 3.750 3.740 3.750 3.730 3.760 1,330,000 4,979,980 3.7443 0.781 0.779 0.781 0.777 0.783 6,384,000 0.7801 -0.27%
2013-11-25 0 3.760 3.750 3.760 3.740 3.790 3,860,000 14,542,440 3.7675 0.783 0.781 0.783 0.779 0.790 18,528,000 0.7849 0.27%
2013-11-22 0 3.750 3.740 3.750 3.700 3.750 4,268,000 15,945,660 3.7361 0.781 0.779 0.781 0.771 0.781 20,486,400 0.7784 0.54%
2013-11-21 0 3.730 3.730 3.740 3.710 3.760 3,640,000 13,611,000 3.7393 0.777 0.777 0.779 0.773 0.783 17,472,000 0.7790 -0.80%
2013-11-20 0 3.760 3.750 3.760 3.740 3.780 2,966,000 11,168,280 3.7654 0.783 0.781 0.783 0.779 0.787 14,236,800 0.7845 -0.53%
2013-11-19 0 3.780 3.750 3.780 3.750 3.800 7,996,000 30,183,680 3.7748 0.787 0.781 0.787 0.781 0.792 38,380,800 0.7864 0.00%
2013-11-18 0 3.780 3.770 3.780 3.760 3.810 10,320,000 39,061,100 3.7850 0.787 0.785 0.787 0.783 0.794 49,536,000 0.7885 0.27%
2013-11-15 0 3.770 3.760 3.770 3.730 3.770 3,536,000 13,276,500 3.7547 0.785 0.783 0.785 0.777 0.785 16,972,800 0.7822 0.00%
2013-11-14 0 3.770 3.750 3.770 3.720 3.770 7,356,000 27,542,420 3.7442 0.785 0.781 0.785 0.775 0.785 35,308,800 0.7800 0.00%
2013-11-13 0 3.770 3.770 3.780 3.720 3.780 5,874,000 22,012,100 3.7474 0.785 0.785 0.787 0.775 0.787 28,195,200 0.7807 -0.26%
2013-11-12 0 3.780 3.770 3.780 3.750 3.820 11,210,000 42,310,600 3.7744 0.787 0.785 0.787 0.781 0.796 53,808,000 0.7863 -0.79%
2013-11-11 0 3.810 3.780 3.810 3.780 3.830 6,472,000 24,646,880 3.8082 0.794 0.787 0.794 0.787 0.798 31,065,600 0.7934 0.00%
2013-11-08 0 3.810 3.800 3.810 3.760 3.810 6,364,000 24,170,360 3.7980 0.794 0.792 0.794 0.783 0.794 30,547,200 0.7912 0.00%
2013-11-07 0 3.810 3.790 3.810 3.780 3.840 6,416,000 24,391,390 3.8017 0.794 0.790 0.794 0.787 0.800 30,796,800 0.7920 -0.26%
2013-11-06 0 3.820 3.790 3.820 3.770 3.830 6,596,000 25,096,520 3.8048 0.796 0.790 0.796 0.785 0.798 31,660,800 0.7927 -0.26%
2013-11-05 0 3.830 3.810 3.830 3.780 3.840 4,860,000 18,566,900 3.8203 0.798 0.794 0.798 0.787 0.800 23,328,000 0.7959 0.26%
2013-11-04 0 3.820 3.790 3.820 3.760 3.850 3,854,000 14,676,580 3.8081 0.796 0.790 0.796 0.783 0.802 18,499,200 0.7934 0.79%
2013-11-01 0 3.790 3.760 3.790 3.700 3.790 7,782,000 29,240,160 3.7574 0.790 0.783 0.790 0.771 0.790 37,353,600 0.7828 1.07%
2013-10-31 0 3.750 3.740 3.750 3.710 3.760 3,686,000 13,789,280 3.7410 0.781 0.779 0.781 0.773 0.783 17,692,800 0.7794 0.54%
2013-10-30 0 3.730 3.720 3.730 3.680 3.750 5,914,000 22,041,940 3.7271 0.777 0.775 0.777 0.767 0.781 28,387,200 0.7765 1.36%
2013-10-29 0 3.680 3.670 3.680 3.630 3.700 5,170,000 18,924,120 3.6604 0.767 0.765 0.767 0.756 0.771 24,816,000 0.7626 0.82%
2013-10-28 0 3.650 3.640 3.650 3.590 3.650 3,002,000 10,862,320 3.6184 0.760 0.758 0.760 0.748 0.760 14,409,600 0.7538 0.27%
2013-10-25 0 3.640 3.630 3.640 3.570 3.650 5,500,000 19,902,100 3.6186 0.758 0.756 0.758 0.744 0.760 26,400,000 0.7539 0.83%
2013-10-24 0 3.610 3.540 3.610 3.490 3.610 8,152,000 28,930,900 3.5489 0.752 0.737 0.752 0.727 0.752 39,129,600 0.7394 2.85%
2013-10-23 0 3.510 3.500 3.520 3.500 3.530 9,492,001 33,298,463 3.5081 0.731 0.729 0.733 0.729 0.735 45,561,605 0.7308 0.00%
2013-10-22 0 3.510 3.500 3.510 3.420 3.530 19,068,002 66,525,066 3.4888 0.731 0.729 0.731 0.713 0.735 91,526,410 0.7268 1.15%
2013-10-21 0 3.470 3.460 3.480 3.400 3.480 4,338,003 14,973,590 3.4517 0.723 0.721 0.725 0.708 0.725 20,822,414 0.7191 1.17%
2013-10-18 0 3.430 3.420 3.430 3.410 3.440 2,772,000 9,503,140 3.4283 0.715 0.713 0.715 0.710 0.717 13,305,600 0.7142 0.00%
2013-10-17 0 3.430 3.420 3.430 3.390 3.450 2,482,000 8,477,060 3.4154 0.715 0.713 0.715 0.706 0.719 11,913,600 0.7115 0.00%
2013-10-16 0 3.430 3.420 3.430 3.400 3.430 1,428,000 4,876,440 3.4149 0.715 0.713 0.715 0.708 0.715 6,854,400 0.7114 0.59%
2013-10-15 0 3.410 3.400 3.420 3.390 3.450 2,220,000 7,588,460 3.4182 0.710 0.708 0.713 0.706 0.719 10,656,000 0.7121 0.29%
2013-10-11 0 3.400 3.390 3.410 3.380 3.440 5,572,000 18,997,530 3.4095 0.708 0.706 0.710 0.704 0.717 26,745,600 0.7103 0.00%
2013-10-10 0 3.400 3.390 3.400 3.360 3.430 3,974,000 13,515,720 3.4010 0.708 0.706 0.708 0.700 0.715 19,075,200 0.7085 0.00%
2013-10-09 0 3.400 3.380 3.410 3.370 3.430 4,498,000 15,336,200 3.4096 0.708 0.704 0.710 0.702 0.715 21,590,400 0.7103 -0.58%
2013-10-08 0 3.420 3.410 3.420 3.360 3.420 8,104,003 27,444,330 3.3865 0.713 0.710 0.713 0.700 0.713 38,899,214 0.7055 0.29%
2013-10-07 0 3.410 3.390 3.410 3.370 3.440 2,466,000 8,380,500 3.3984 0.710 0.706 0.710 0.702 0.717 11,836,800 0.7080 -0.87%
2013-10-04 0 3.440 3.430 3.440 3.390 3.460 6,858,003 23,522,900 3.4300 0.717 0.715 0.717 0.706 0.721 32,918,414 0.7146 -0.86%
2013-10-03 0 3.470 3.460 3.470 3.420 3.480 4,822,000 16,628,100 3.4484 0.723 0.721 0.723 0.713 0.725 23,145,600 0.7184 0.00%
2013-10-02 0 3.470 3.440 3.470 3.420 3.470 5,980,001 20,571,543 3.4401 0.723 0.717 0.723 0.713 0.723 28,704,005 0.7167 1.17%
2013-09-30 0 3.430 3.410 3.440 3.370 3.440 8,288,000 28,210,590 3.4038 0.715 0.710 0.717 0.702 0.717 39,782,400 0.7091 0.59%
2013-09-27 0 3.410 3.410 3.420 3.340 3.420 8,342,004 28,190,873 3.3794 0.710 0.710 0.713 0.696 0.713 40,041,619 0.7040 0.00%
2013-09-26 0 3.410 3.400 3.410 3.370 3.430 9,386,004 31,885,253 3.3971 0.710 0.708 0.710 0.702 0.715 45,052,819 0.7077 -0.87%
2013-09-25 0 3.440 3.440 3.450 3.400 3.450 10,088,004 34,597,373 3.4296 0.717 0.717 0.719 0.708 0.719 48,422,419 0.7145 0.58%
2013-09-24 0 3.420 3.400 3.420 3.370 3.430 4,384,000 14,936,530 3.4071 0.713 0.708 0.713 0.702 0.715 21,043,200 0.7098 0.29%
2013-09-23 0 3.410 3.390 3.410 3.370 3.450 1,583,000 5,387,550 3.4034 0.710 0.706 0.710 0.702 0.719 7,598,400 0.7090 -1.16%
2013-09-19 0 3.450 3.450 3.460 3.410 3.460 3,514,000 12,063,600 3.4330 0.719 0.719 0.721 0.710 0.721 16,867,200 0.7152 0.58%
2013-09-18 0 3.430 3.410 3.440 3.330 3.440 5,690,000 19,294,960 3.3910 0.715 0.710 0.717 0.694 0.717 27,312,000 0.7065 1.48%
2013-09-17 0 3.380 3.370 3.380 3.360 3.430 2,252,000 7,619,880 3.3836 0.704 0.702 0.704 0.700 0.715 10,809,600 0.7049 -1.46%
2013-09-16 0 3.430 3.390 3.430 3.390 3.520 6,060,000 20,801,320 3.4326 0.715 0.706 0.715 0.706 0.733 29,088,000 0.7151 -2.00%
2013-09-13 0 3.500 3.470 3.500 3.440 3.520 5,046,000 17,539,420 3.4759 0.729 0.723 0.729 0.717 0.733 24,220,800 0.7241 -0.57%
2013-09-12 0 3.520 3.500 3.510 3.450 3.570 7,290,000 25,477,280 3.4948 0.733 0.729 0.731 0.719 0.744 34,992,000 0.7281 -1.68%
2013-09-11 0 3.580 3.550 3.570 3.520 3.580 8,842,007 31,310,184 3.5411 0.746 0.740 0.744 0.733 0.746 42,441,634 0.7377 1.13%
2013-09-10 0 3.540 3.530 3.540 3.500 3.550 4,196,002 14,841,627 3.5371 0.737 0.735 0.737 0.729 0.740 20,140,810 0.7369 0.28%
2013-09-09 0 3.530 3.500 3.530 3.500 3.580 9,462,000 33,434,080 3.5335 0.735 0.729 0.735 0.729 0.746 45,417,600 0.7361 -0.84%
2013-09-06 0 3.560 3.550 3.560 3.530 3.580 2,674,001 9,502,483 3.5537 0.742 0.740 0.742 0.735 0.746 12,835,205 0.7403 -0.56%
2013-09-05 0 3.580 3.520 3.570 3.520 3.580 6,072,000 21,524,880 3.5449 0.746 0.733 0.744 0.733 0.746 29,145,600 0.7385 1.42%
2013-09-04 0 3.530 3.510 3.520 3.470 3.530 7,786,001 27,284,033 3.5042 0.735 0.731 0.733 0.723 0.735 37,372,805 0.7301 0.00%
2013-09-03 0 3.530 3.500 3.520 3.490 3.550 5,294,000 18,650,860 3.5230 0.735 0.729 0.733 0.727 0.740 25,411,200 0.7340 -0.28%
2013-09-02 0 3.540 3.500 3.540 3.500 3.540 2,838,000 9,975,400 3.5149 0.737 0.729 0.737 0.729 0.737 13,622,400 0.7323 0.28%
2013-08-30 0 3.530 3.510 3.530 3.490 3.550 7,110,000 24,964,260 3.5111 0.735 0.731 0.735 0.727 0.740 34,128,000 0.7315 0.28%
2013-08-29 0 3.520 3.450 3.510 3.420 3.520 4,930,000 17,065,120 3.4615 0.733 0.719 0.731 0.713 0.733 23,664,000 0.7211 2.03%
2013-08-28 0 3.450 3.440 3.460 3.420 3.500 4,478,000 15,450,820 3.4504 0.719 0.717 0.721 0.713 0.729 21,494,400 0.7188 -0.86%
2013-08-27 0 3.480 3.490 3.500 3.480 3.590 7,552,000 26,751,960 3.5424 0.725 0.727 0.729 0.725 0.748 36,249,600 0.7380 -2.79%
2013-08-26 0 3.580 3.550 3.580 3.540 3.580 6,184,000 22,040,640 3.5641 0.746 0.740 0.746 0.737 0.746 29,683,200 0.7425 0.56%
2013-08-23 0 3.560 3.550 3.560 3.520 3.580 6,072,000 21,576,780 3.5535 0.742 0.740 0.742 0.733 0.746 29,145,600 0.7403 0.85%
2013-08-22 0 3.530 3.530 3.550 3.520 3.570 4,678,000 16,588,200 3.5460 0.735 0.735 0.740 0.733 0.744 22,454,400 0.7388 -0.56%
2013-08-21 0 3.550 3.560 3.570 3.540 3.590 10,032,000 35,788,840 3.5675 0.740 0.742 0.744 0.737 0.748 48,153,600 0.7432 -0.56%
2013-08-20 0 3.570 3.560 3.570 3.540 3.600 15,350,000 54,711,900 3.5643 0.744 0.742 0.744 0.737 0.750 73,680,000 0.7426 0.00%
2013-08-19 0 3.570 3.550 3.570 3.510 3.570 9,930,000 35,141,740 3.5389 0.744 0.740 0.744 0.731 0.744 47,664,000 0.7373 1.13%
2013-08-16 0 3.530 3.500 3.530 3.490 3.540 6,708,000 23,595,320 3.5175 0.735 0.729 0.735 0.727 0.737 32,198,400 0.7328 0.28%
2013-08-15 0 3.520 3.500 3.520 3.480 3.520 3,954,000 13,859,100 3.5051 0.733 0.729 0.733 0.725 0.733 18,979,200 0.7302 0.57%
2013-08-13 0 3.500 3.470 3.500 3.460 3.500 10,762,000 37,519,440 3.4863 0.729 0.723 0.729 0.721 0.729 51,657,600 0.7263 0.57%
2013-08-12 0 3.480 3.470 3.480 3.410 3.480 4,070,000 14,050,080 3.4521 0.725 0.723 0.725 0.710 0.725 19,536,000 0.7192 1.46%
2013-08-09 0 3.430 3.410 3.430 3.400 3.460 14,714,000 50,368,120 3.4231 0.715 0.710 0.715 0.708 0.721 70,627,200 0.7132 -0.29%
2013-08-08 0 3.440 3.420 3.450 3.390 3.440 7,578,000 25,928,940 3.4216 0.717 0.713 0.719 0.706 0.717 36,374,400 0.7128 1.18%
2013-08-07 0 3.400 3.390 3.400 3.380 3.450 4,060,000 13,818,180 3.4035 0.708 0.706 0.708 0.704 0.719 19,488,000 0.7091 -1.16%
2013-08-06 0 3.440 3.410 3.440 3.400 3.440 7,332,000 25,102,100 3.4236 0.717 0.710 0.717 0.708 0.717 35,193,600 0.7133 0.58%
2013-08-05 0 3.420 3.400 3.430 3.400 3.450 7,194,000 24,640,680 3.4252 0.713 0.708 0.715 0.708 0.719 34,531,200 0.7136 0.00%
2013-08-02 0 3.420 3.400 3.420 3.370 3.430 6,390,000 21,777,140 3.4080 0.713 0.708 0.713 0.702 0.715 30,672,000 0.7100 0.88%
2013-08-01 0 3.390 3.370 3.400 3.350 3.400 4,734,000 16,003,380 3.3805 0.706 0.702 0.708 0.698 0.708 22,723,200 0.7043 1.19%
2013-07-31 0 3.350 3.340 3.360 3.330 3.370 5,816,000 19,523,260 3.3568 0.698 0.696 0.700 0.694 0.702 27,916,800 0.6993 0.60%
2013-07-30 0 3.330 3.320 3.330 3.310 3.330 5,136,000 17,049,800 3.3197 0.694 0.692 0.694 0.690 0.694 24,652,800 0.6916 0.30%
2013-07-29 0 3.320 3.310 3.330 3.280 3.340 2,064,000 6,847,980 3.3178 0.692 0.690 0.694 0.683 0.696 9,907,200 0.6912 0.00%
2013-07-26 0 3.320 3.310 3.320 3.310 3.360 3,392,000 11,275,460 3.3241 0.692 0.690 0.692 0.690 0.700 16,281,600 0.6925 -0.60%
2013-07-25 0 3.340 3.320 3.330 3.290 3.340 7,376,005 24,454,516 3.3154 0.696 0.692 0.694 0.685 0.696 35,404,824 0.6907 1.21%
2013-07-24 0 3.300 3.290 3.300 3.250 3.300 5,007,100 16,418,917 3.2791 0.687 0.685 0.687 0.677 0.687 24,034,080 0.6832 1.54%
2013-07-23 0 3.250 3.220 3.250 3.200 3.280 6,422,000 20,782,780 3.2362 0.677 0.671 0.677 0.667 0.683 30,825,600 0.6742 0.62%
2013-07-22 0 3.230 3.200 3.230 3.170 3.250 4,718,000 15,193,290 3.2203 0.673 0.667 0.673 0.660 0.677 22,646,400 0.6709 1.89%
2013-07-19 0 3.170 3.170 3.200 3.170 3.220 10,058,000 32,112,460 3.1927 0.660 0.660 0.667 0.660 0.671 48,278,400 0.6652 0.00%
2013-07-18 0 3.170 3.160 3.170 3.130 3.200 14,190,000 44,903,280 3.1644 0.660 0.658 0.660 0.652 0.667 68,112,000 0.6593 1.28%
2013-07-17 0 3.130 3.120 3.130 3.080 3.130 8,068,000 25,060,600 3.1062 0.652 0.650 0.652 0.642 0.652 38,726,400 0.6471 0.97%
2013-07-16 0 3.100 3.080 3.100 3.070 3.100 10,304,000 31,820,660 3.0882 0.646 0.642 0.646 0.640 0.646 49,459,200 0.6434 0.32%
2013-07-15 0 3.090 3.060 3.090 3.060 3.120 4,516,000 13,963,600 3.0920 0.644 0.637 0.644 0.637 0.650 21,676,800 0.6442 -0.64%
2013-07-12 0 3.110 3.080 3.110 3.070 3.120 7,066,000 21,842,120 3.0912 0.648 0.642 0.648 0.640 0.650 33,916,800 0.6440 1.30%
2013-07-11 0 3.070 3.040 3.070 3.030 3.070 2,664,000 8,121,160 3.0485 0.640 0.633 0.640 0.631 0.640 12,787,200 0.6351 0.99%
2013-07-10 0 3.040 3.020 3.040 3.000 3.050 8,264,000 25,009,900 3.0264 0.633 0.629 0.633 0.625 0.635 39,667,200 0.6305 0.33%
2013-07-09 0 3.030 3.030 3.050 3.030 3.070 4,302,000 13,085,060 3.0416 0.631 0.631 0.635 0.631 0.640 20,649,600 0.6337 -0.66%
2013-07-08 0 3.050 3.020 3.050 3.010 3.060 4,520,004 13,696,301 3.0302 0.635 0.629 0.635 0.627 0.637 21,696,019 0.6313 0.00%
2013-07-05 0 3.050 3.040 3.050 3.020 3.080 8,596,001 26,215,503 3.0497 0.635 0.633 0.635 0.629 0.642 41,260,805 0.6354 0.66%
2013-07-04 0 3.030 3.000 3.010 2.980 3.030 7,748,000 23,251,500 3.0010 0.631 0.625 0.627 0.621 0.631 37,190,400 0.6252 0.66%
2013-07-03 0 3.010 2.980 3.000 2.950 3.020 9,944,000 29,724,960 2.9892 0.627 0.621 0.625 0.615 0.629 47,731,200 0.6228 1.35%
2013-07-02 0 2.970 2.940 2.960 2.930 2.970 7,098,000 20,932,180 2.9490 0.619 0.613 0.617 0.610 0.619 34,070,400 0.6144 0.68%
2013-06-28 0 2.950 2.940 2.960 2.920 2.960 13,010,000 38,226,100 2.9382 0.615 0.613 0.617 0.608 0.617 62,448,000 0.6121 0.34%
2013-06-27 0 2.940 2.900 2.940 2.880 2.940 8,850,000 25,695,090 2.9034 0.613 0.604 0.613 0.600 0.613 42,480,000 0.6049 0.00%
2013-06-26 0 2.940 2.910 2.940 2.900 2.940 3,356,000 9,793,740 2.9183 0.613 0.606 0.613 0.604 0.613 16,108,800 0.6080 0.68%
2013-06-25 0 2.920 2.910 2.920 2.870 2.920 8,912,018 25,879,071 2.9038 0.608 0.606 0.608 0.598 0.608 42,777,686 0.6050 0.34%
2013-06-24 0 2.910 2.910 2.930 2.880 2.930 13,085,000 38,125,520 2.9137 0.606 0.606 0.610 0.600 0.610 62,808,000 0.6070 -0.34%
2013-06-21 0 2.920 2.890 2.910 2.840 2.920 14,218,000 41,181,660 2.8964 0.608 0.602 0.606 0.592 0.608 68,246,400 0.6034 0.34%
2013-06-20 0 2.910 2.880 2.910 2.880 2.910 4,318,000 12,486,940 2.8918 0.606 0.600 0.606 0.600 0.606 20,726,400 0.6025 0.34%
2013-06-19 0 2.900 2.880 2.910 2.870 2.920 6,160,000 17,832,060 2.8948 0.604 0.600 0.606 0.598 0.608 29,568,000 0.6031 -0.68%
2013-06-18 0 2.920 2.890 2.920 2.880 2.920 6,560,000 19,022,240 2.8997 0.608 0.602 0.608 0.600 0.608 31,488,000 0.6041 0.34%
2013-06-17 0 2.910 2.900 2.910 2.880 2.920 12,676,000 36,735,000 2.8980 0.606 0.604 0.606 0.600 0.608 60,844,800 0.6037 -0.34%
2013-06-14 0 2.920 2.880 2.910 2.880 2.920 7,262,000 21,050,480 2.8987 0.608 0.600 0.606 0.600 0.608 34,857,600 0.6039 0.69%
2013-06-13 0 2.900 2.890 2.900 2.890 2.910 6,082,000 17,595,420 2.8930 0.604 0.602 0.604 0.602 0.606 29,193,600 0.6027 -0.34%
2013-06-11 0 2.910 2.900 2.910 2.890 2.920 7,596,000 22,053,360 2.9033 0.606 0.604 0.606 0.602 0.608 36,460,800 0.6049 0.00%
2013-06-10 0 2.910 2.900 2.910 2.880 2.930 5,160,000 15,026,000 2.9120 0.606 0.604 0.606 0.600 0.610 24,768,000 0.6067 0.00%
2013-06-07 0 2.910 2.890 2.910 2.870 2.920 7,770,000 22,549,640 2.9021 0.606 0.602 0.606 0.598 0.608 37,296,000 0.6046 0.00%
2013-06-06 0 2.910 2.900 2.910 2.870 2.910 3,478,000 10,065,120 2.8939 0.606 0.604 0.606 0.598 0.606 16,694,400 0.6029 0.34%
2013-06-05 0 2.900 2.890 2.900 2.870 2.920 3,056,000 8,856,120 2.8979 0.604 0.602 0.604 0.598 0.608 14,668,800 0.6037 -0.34%
2013-06-04 0 2.910 2.890 2.910 2.880 2.910 4,570,000 13,245,240 2.8983 0.606 0.602 0.606 0.600 0.606 21,936,000 0.6038 0.34%
2013-06-03 0 2.900 2.890 2.900 2.880 2.910 4,892,002 14,176,785 2.8980 0.604 0.602 0.604 0.600 0.606 23,481,610 0.6037 -0.34%
2013-05-31 0 2.910 2.880 2.910 2.880 2.910 3,030,002 8,793,365 2.9021 0.606 0.600 0.606 0.600 0.606 14,544,010 0.6046 -0.34%
2013-05-30 0 2.920 2.900 2.920 2.880 2.920 3,912,007 11,375,079 2.9077 0.608 0.604 0.608 0.600 0.608 18,777,634 0.6058 0.69%
2013-05-29 0 2.900 2.890 2.910 2.880 2.910 3,382,000 9,814,600 2.9020 0.604 0.602 0.606 0.600 0.606 16,233,600 0.6046 -0.68%
2013-05-28 0 2.920 2.890 2.920 2.880 2.920 2,016,000 5,855,980 2.9048 0.608 0.602 0.608 0.600 0.608 9,676,800 0.6052 0.34%
2013-05-27 0 2.910 2.900 2.910 2.890 2.910 2,196,000 6,382,220 2.9063 0.606 0.604 0.606 0.602 0.606 10,540,800 0.6055 0.00%
2013-05-24 0 2.910 2.870 2.880 2.880 2.920 3,027,900 8,783,717 2.9009 0.606 0.598 0.600 0.600 0.608 14,533,920 0.6044 0.00%
2013-05-23 0 2.910 2.900 2.920 2.870 2.920 4,862,000 14,093,260 2.8987 0.606 0.604 0.608 0.598 0.608 23,337,600 0.6039 0.34%
2013-05-22 0 2.900 2.900 2.910 2.880 2.920 3,458,000 10,045,400 2.9050 0.604 0.604 0.606 0.600 0.608 16,598,400 0.6052 -0.68%
2013-05-21 0 2.920 2.910 2.920 2.900 2.920 1,868,000 5,433,440 2.9087 0.608 0.606 0.608 0.604 0.608 8,966,400 0.6060 0.00%
2013-05-20 0 2.920 2.890 2.910 2.880 2.920 2,246,000 6,517,800 2.9020 0.608 0.602 0.606 0.600 0.608 10,780,800 0.6046 0.69%
2013-05-16 0 2.900 2.900 2.910 2.870 2.920 4,468,000 12,930,920 2.8941 0.604 0.604 0.606 0.598 0.608 21,446,400 0.6029 -0.68%
2013-05-15 0 2.920 2.900 2.920 2.890 2.920 1,896,000 5,512,060 2.9072 0.608 0.604 0.608 0.602 0.608 9,100,800 0.6057 0.34%
2013-05-14 0 2.910 2.890 2.910 2.890 2.920 2,440,000 7,090,520 2.9060 0.606 0.602 0.606 0.602 0.608 11,712,000 0.6054 0.00%
2013-05-13 0 2.910 2.890 2.910 2.890 2.920 4,360,000 12,679,900 2.9082 0.606 0.602 0.606 0.602 0.608 20,928,000 0.6059 0.34%
2013-05-10 0 2.900 2.890 2.910 2.890 2.920 3,362,000 9,745,460 2.8987 0.604 0.602 0.606 0.602 0.608 16,137,600 0.6039 -0.68%
2013-05-09 0 2.920 2.910 2.920 2.890 2.920 1,612,000 4,689,140 2.9089 0.608 0.606 0.608 0.602 0.608 7,737,600 0.6060 -0.34%
2013-05-08 0 2.930 2.910 2.930 2.900 2.930 5,392,000 15,723,400 2.9161 0.610 0.606 0.610 0.604 0.610 25,881,600 0.6075 0.69%
2013-05-07 0 2.910 2.900 2.910 2.890 2.910 5,732,000 16,625,920 2.9005 0.606 0.604 0.606 0.602 0.606 27,513,600 0.6043 -0.34%
2013-05-06 0 2.920 2.890 2.920 2.880 2.930 7,332,000 21,305,740 2.9059 0.608 0.602 0.608 0.600 0.610 35,193,600 0.6054 0.00%
2013-05-03 0 2.920 2.890 2.920 2.880 2.920 3,546,006 10,266,457 2.8952 0.608 0.602 0.608 0.600 0.608 17,020,829 0.6032 0.00%
2013-05-02 0 2.920 2.910 2.920 2.870 2.930 4,962,000 14,415,520 2.9052 0.608 0.606 0.608 0.598 0.610 23,817,600 0.6052 -0.68%
2013-04-30 0 2.940 2.910 2.940 2.900 2.940 8,890,000 25,977,420 2.9221 0.613 0.606 0.613 0.604 0.613 42,672,000 0.6088 0.34%
2013-04-29 0 2.930 2.900 2.930 2.900 2.940 1,560,000 4,559,500 2.9228 0.610 0.604 0.610 0.604 0.613 7,488,000 0.6089 -0.34%
2013-04-26 0 2.940 2.910 2.940 2.900 2.940 1,308,000 3,819,040 2.9198 0.613 0.606 0.613 0.604 0.613 6,278,400 0.6083 0.34%
2013-04-25 0 2.930 2.920 2.930 2.900 2.930 8,342,000 24,362,240 2.9204 0.610 0.608 0.610 0.604 0.610 40,041,600 0.6084 0.34%
2013-04-24 0 2.920 2.890 2.920 2.890 2.940 6,854,000 19,993,220 2.9170 0.608 0.602 0.608 0.602 0.613 32,899,200 0.6077 -0.34%
2013-04-23 0 2.930 2.900 2.930 2.890 2.930 7,374,000 21,469,040 2.9115 0.610 0.604 0.610 0.602 0.610 35,395,200 0.6066 0.34%
2013-04-22 0 2.920 2.900 2.920 2.900 2.930 5,728,000 16,702,680 2.9160 0.608 0.604 0.608 0.604 0.610 27,494,400 0.6075 -0.68%
2013-04-19 0 2.940 2.920 2.940 2.900 2.940 4,160,002 12,176,045 2.9269 0.613 0.608 0.613 0.604 0.613 19,968,010 0.6098 0.00%
2013-04-18 0 2.940 2.930 2.940 2.900 2.940 1,324,002 3,871,325 2.9240 0.613 0.610 0.613 0.604 0.613 6,355,210 0.6092 0.00%
2013-04-17 0 2.940 2.930 2.940 2.900 2.950 7,906,000 22,559,780 2.8535 0.613 0.610 0.613 0.604 0.615 37,948,800 0.5945 0.34%
2013-04-16 0 2.930 2.930 2.940 2.890 2.930 12,286,000 35,103,320 2.8572 0.610 0.610 0.613 0.602 0.610 58,972,800 0.5952 0.69%
2013-04-15 0 2.910 2.900 2.910 2.890 2.940 5,492,001 16,015,892 2.9162 0.606 0.604 0.606 0.602 0.613 26,361,605 0.6075 -0.68%
2013-04-12 0 2.930 2.930 2.940 2.920 2.930 2,126,003 6,209,034 2.9205 0.610 0.610 0.613 0.608 0.610 10,204,814 0.6084 0.69%
2013-04-11 0 2.910 2.900 2.910 2.870 2.910 4,045,997 11,733,551 2.9000 0.606 0.604 0.606 0.598 0.606 19,420,786 0.6042 1.04%
2013-04-10 0 2.880 2.870 2.890 2.860 2.910 692,000 1,990,680 2.8767 0.600 0.598 0.602 0.596 0.606 3,321,600 0.5993 -0.69%
2013-04-09 0 2.900 2.880 2.900 2.860 2.920 2,936,016 8,455,405 2.8799 0.604 0.600 0.604 0.596 0.608 14,092,877 0.6000 0.00%
2013-04-08 0 2.900 2.900 2.920 2.840 2.920 2,764,000 7,964,260 2.8814 0.604 0.604 0.608 0.592 0.608 13,267,200 0.6003 0.35%
2013-04-05 0 2.890 2.890 2.910 2.880 2.930 1,682,000 4,878,760 2.9006 0.602 0.602 0.606 0.600 0.610 8,073,600 0.6043 -1.70%
2013-04-03 0 2.940 2.920 2.930 2.910 2.970 8,464,004 24,824,251 2.9329 0.613 0.608 0.610 0.606 0.619 40,627,219 0.6110 -0.68%
2013-04-02 0 2.960 2.960 2.970 2.940 2.980 5,458,016 16,143,027 2.9577 0.617 0.617 0.619 0.613 0.621 26,198,477 0.6162 -0.34%
2013-03-28 0 2.970 2.960 2.970 2.950 2.980 1,212,000 3,588,560 2.9609 0.619 0.617 0.619 0.615 0.621 5,817,600 0.6168 -0.34%
2013-03-27 0 2.980 2.970 2.980 2.930 2.980 3,708,000 10,987,320 2.9631 0.621 0.619 0.621 0.610 0.621 17,798,400 0.6173 0.34%
2013-03-26 0 2.970 2.960 2.970 2.880 2.970 3,500,006 10,212,567 2.9179 0.619 0.617 0.619 0.600 0.619 16,800,029 0.6079 1.37%
2013-03-25 0 2.930 2.920 2.930 2.880 2.930 2,902,000 8,436,620 2.9072 0.610 0.608 0.610 0.600 0.610 13,929,600 0.6057 0.69%
2013-03-22 0 2.910 2.900 2.910 2.890 2.970 3,436,000 10,054,020 2.9261 0.606 0.604 0.606 0.602 0.619 16,492,800 0.6096 -1.36%
2013-03-21 0 2.950 2.940 2.950 2.920 2.950 3,052,000 8,981,860 2.9429 0.615 0.613 0.615 0.608 0.615 14,649,600 0.6131 0.68%
2013-03-20 0 2.930 2.920 2.930 2.920 2.970 4,356,019 12,820,515 2.9432 0.610 0.608 0.610 0.608 0.619 20,908,891 0.6132 -1.68%
2013-03-19 0 2.980 2.970 2.980 2.940 2.990 7,434,000 22,107,440 2.9738 0.621 0.619 0.621 0.613 0.623 35,683,200 0.6195 0.00%
2013-03-18 0 2.980 2.980 2.990 2.950 3.010 2,037,793 6,071,391 2.9794 0.621 0.621 0.623 0.615 0.627 9,781,406 0.6207 -0.33%
2013-03-15 0 2.990 2.970 3.010 2.960 3.030 14,764,000 44,319,140 3.0018 0.623 0.619 0.627 0.617 0.631 70,867,200 0.6254 -0.33%
2013-03-14 0 3.000 2.980 3.000 2.910 3.000 13,554,030 39,843,926 2.9396 0.625 0.621 0.625 0.606 0.625 65,059,344 0.6124 1.69%
2013-03-13 0 2.950 2.930 2.950 2.880 2.950 19,256,000 56,083,920 2.9125 0.615 0.610 0.615 0.600 0.615 92,428,800 0.6068 1.03%
2013-03-12 0 2.920 2.910 2.920 2.900 2.950 8,252,000 24,089,720 2.9193 0.608 0.606 0.608 0.604 0.615 39,609,600 0.6082 -0.34%
2013-03-11 0 2.930 2.920 2.940 2.920 2.960 4,004,000 11,730,380 2.9297 0.610 0.608 0.613 0.608 0.617 19,219,200 0.6103 -0.34%
2013-03-08 0 2.940 2.930 2.950 2.910 2.960 12,120,000 35,610,440 2.9382 0.613 0.610 0.615 0.606 0.617 58,176,000 0.6121 0.34%
2013-03-07 0 2.930 2.920 2.940 2.900 2.950 5,190,000 15,198,660 2.9285 0.610 0.608 0.613 0.604 0.615 24,912,000 0.6101 -1.01%
2013-03-06 0 2.960 2.930 2.960 2.910 2.960 6,148,000 18,044,760 2.9351 0.617 0.610 0.617 0.606 0.617 29,510,400 0.6115 0.34%
2013-03-05 0 2.950 2.940 2.950 2.910 2.950 11,774,000 34,626,380 2.9409 0.615 0.613 0.615 0.606 0.615 56,515,200 0.6127 0.68%
2013-03-04 0 2.930 2.920 2.930 2.890 2.950 2,428,005 7,096,294 2.9227 0.610 0.608 0.610 0.602 0.615 11,654,424 0.6089 0.00%
2013-03-01 0 2.930 2.920 2.930 2.890 2.930 3,340,742 9,707,961 2.9059 0.610 0.608 0.610 0.602 0.610 16,035,562 0.6054 -0.34%
2013-02-28 0 2.940 2.900 2.930 2.900 2.950 4,605,669 13,469,174 2.9245 0.613 0.604 0.610 0.604 0.615 22,107,211 0.6093 0.00%
2013-02-27 0 2.940 2.910 2.940 2.900 2.950 5,830,008 17,063,083 2.9268 0.613 0.606 0.613 0.604 0.615 27,984,038 0.6097 -0.34%
2013-02-26 0 2.950 2.920 2.950 2.900 2.950 5,552,002 16,293,785 2.9348 0.615 0.608 0.615 0.604 0.615 26,649,610 0.6114 -0.34%
2013-02-25 0 2.960 2.940 2.960 2.910 2.960 3,244,000 9,531,140 2.9381 0.617 0.613 0.617 0.606 0.617 15,571,200 0.6121 0.34%
2013-02-22 0 2.950 2.930 2.950 2.910 2.970 6,656,004 19,576,741 2.9412 0.615 0.610 0.615 0.606 0.619 31,948,819 0.6128 -0.34%
2013-02-21 0 2.960 2.930 2.960 2.910 2.960 3,976,000 11,661,180 2.9329 0.617 0.610 0.617 0.606 0.617 19,084,800 0.6110 0.34%
2013-02-20 0 2.950 2.920 2.950 2.880 2.970 4,339,200 12,671,260 2.9202 0.615 0.608 0.615 0.600 0.619 20,828,160 0.6084 -0.34%
2013-02-19 0 2.960 2.940 2.960 2.890 2.980 3,788,000 11,131,460 2.9386 0.617 0.613 0.617 0.602 0.621 18,182,400 0.6122 0.00%
2013-02-18 0 2.960 2.940 2.960 2.910 2.970 3,652,000 10,734,680 2.9394 0.617 0.613 0.617 0.606 0.619 17,529,600 0.6124 0.34%
2013-02-15 0 2.950 2.930 2.950 2.910 2.970 3,872,000 11,412,680 2.9475 0.615 0.610 0.615 0.606 0.619 18,585,600 0.6141 -0.67%
2013-02-14 0 2.970 2.970 2.980 2.930 2.980 936,000 2,776,420 2.9663 0.619 0.619 0.621 0.610 0.621 4,492,800 0.6180 0.68%
2013-02-08 0 2.950 2.920 2.950 2.920 2.950 2,096,001 6,131,818 2.9255 0.615 0.608 0.615 0.608 0.615 10,060,805 0.6095 1.37%
2013-02-07 0 2.910 2.900 2.910 2.870 2.920 2,736,008 7,930,672 2.8986 0.606 0.604 0.606 0.598 0.608 13,132,838 0.6039 0.00%
2013-02-06 0 2.910 2.900 2.920 2.880 2.960 3,236,300 9,397,481 2.9038 0.606 0.604 0.608 0.600 0.617 15,534,240 0.6050 -1.36%
2013-02-05 0 2.950 2.920 2.930 2.900 2.970 8,444,000 24,741,920 2.9301 0.615 0.608 0.610 0.604 0.619 40,531,200 0.6104 -0.67%
2013-02-04 0 2.970 2.940 2.960 2.900 2.970 5,582,000 16,309,900 2.9219 0.619 0.613 0.617 0.604 0.619 26,793,600 0.6087 2.06%
2013-02-01 0 2.910 2.900 2.910 2.880 2.910 3,788,000 10,988,520 2.9009 0.606 0.604 0.606 0.600 0.606 18,182,400 0.6043 0.34%
2013-01-31 0 2.900 2.890 2.900 2.870 2.900 4,166,000 12,003,980 2.8814 0.604 0.602 0.604 0.598 0.604 19,996,800 0.6003 0.35%
2013-01-30 0 2.890 2.870 2.890 2.860 2.900 2,856,000 8,217,300 2.8772 0.602 0.598 0.602 0.596 0.604 13,708,800 0.5994 -0.34%
2013-01-29 0 2.900 2.870 2.900 2.870 2.900 8,586,000 24,740,460 2.8815 0.604 0.598 0.604 0.598 0.604 41,212,800 0.6003 0.00%
2013-01-28 0 2.900 2.880 2.900 2.860 2.900 7,662,000 21,994,000 2.8705 0.604 0.600 0.604 0.596 0.604 36,777,600 0.5980 0.69%
2013-01-25 0 2.880 2.860 2.880 2.850 2.900 2,704,000 7,781,840 2.8779 0.600 0.596 0.600 0.594 0.604 12,979,200 0.5996 -0.35%
2013-01-24 0 2.890 2.880 2.890 2.850 2.890 2,917,500 8,372,520 2.8698 0.602 0.600 0.602 0.594 0.602 14,004,000 0.5979 0.35%
2013-01-23 0 2.880 2.870 2.880 2.860 2.880 1,542,017 4,427,228 2.8711 0.600 0.598 0.600 0.596 0.600 7,401,682 0.5981 0.35%
2013-01-22 0 2.870 2.860 2.870 2.830 2.870 2,962,000 8,464,860 2.8578 0.598 0.596 0.598 0.590 0.598 14,217,600 0.5954 0.35%
2013-01-21 0 2.860 2.850 2.870 2.830 2.900 2,442,000 6,991,140 2.8629 0.596 0.594 0.598 0.590 0.604 11,721,600 0.5964 -0.35%
2013-01-18 0 2.870 2.860 2.870 2.820 2.870 4,252,000 12,107,960 2.8476 0.598 0.596 0.598 0.587 0.598 20,409,600 0.5932 0.70%
2013-01-17 0 2.850 2.820 2.840 2.810 2.850 4,776,000 13,508,940 2.8285 0.594 0.587 0.592 0.585 0.594 22,924,800 0.5893 0.00%
2013-01-16 0 2.850 2.820 2.850 2.820 2.860 2,464,000 6,975,650 2.8310 0.594 0.587 0.594 0.587 0.596 11,827,200 0.5898 0.35%
2013-01-15 0 2.840 2.840 2.850 2.790 2.850 7,824,004 22,058,881 2.8194 0.592 0.592 0.594 0.581 0.594 37,555,219 0.5874 1.43%
2013-01-14 0 2.800 2.760 2.790 2.730 2.800 8,494,006 23,449,776 2.7607 0.583 0.575 0.581 0.569 0.583 40,771,229 0.5752 2.19%
2013-01-11 0 2.740 2.740 2.770 2.730 2.780 3,224,000 8,870,400 2.7514 0.571 0.571 0.577 0.569 0.579 15,475,200 0.5732 -0.72%
2013-01-10 0 2.760 2.750 2.760 2.740 2.790 7,906,960 21,837,039 2.7617 0.575 0.573 0.575 0.571 0.581 37,953,408 0.5754 -1.43%
2013-01-09 0 2.800 2.790 2.800 2.770 2.800 7,330,000 20,439,230 2.7884 0.583 0.581 0.583 0.577 0.583 35,184,000 0.5809 0.00%
2013-01-08 0 2.800 2.790 2.800 2.780 2.810 7,492,008 20,908,522 2.7908 0.583 0.581 0.583 0.579 0.585 35,961,638 0.5814 -0.71%
2013-01-07 0 2.820 2.790 2.820 2.780 2.820 2,674,008 7,493,002 2.8022 0.587 0.581 0.587 0.579 0.587 12,835,238 0.5838 0.00%
2013-01-04 0 2.820 2.800 2.820 2.790 2.820 3,610,003 10,146,248 2.8106 0.587 0.583 0.587 0.581 0.587 17,328,014 0.5855 0.00%
2013-01-03 0 2.820 2.800 2.820 2.800 2.840 3,586,000 10,083,060 2.8118 0.587 0.583 0.587 0.583 0.592 17,212,800 0.5858 0.00%
2013-01-02 0 2.820 2.790 2.820 2.790 2.860 2,410,006 6,803,801 2.8231 0.587 0.581 0.587 0.581 0.596 11,568,029 0.5882 -0.70%
2012-12-31 0 2.840 2.820 2.830 2.810 2.840 1,628,000 4,602,700 2.8272 0.592 0.587 0.590 0.585 0.592 7,814,400 0.5890 0.00%
2012-12-28 0 2.840 2.810 2.840 2.810 2.860 1,676,000 4,737,340 2.8266 0.592 0.585 0.592 0.585 0.596 8,044,800 0.5889 0.00%
2012-12-27 0 2.840 2.810 2.840 2.810 2.850 1,604,000 4,529,880 2.8241 0.592 0.585 0.592 0.585 0.594 7,699,200 0.5884 -0.35%
2012-12-24 0 2.850 2.830 2.850 2.790 2.860 2,198,000 6,222,400 2.8309 0.594 0.590 0.594 0.581 0.596 10,550,400 0.5898 -0.35%
2012-12-21 0 2.860 2.840 2.870 2.830 2.870 5,034,000 14,348,050 2.8502 0.596 0.592 0.598 0.590 0.598 24,163,200 0.5938 -0.69%
2012-12-20 0 2.880 2.870 2.880 2.840 2.890 5,938,000 17,007,640 2.8642 0.600 0.598 0.600 0.592 0.602 28,502,400 0.5967 -0.69%
2012-12-19 0 2.900 2.860 2.900 2.840 2.900 5,800,009 16,655,745 2.8717 0.604 0.596 0.604 0.592 0.604 27,840,043 0.5983 1.75%
2012-12-18 0 2.850 2.840 2.850 2.840 2.860 2,664,000 7,574,600 2.8433 0.594 0.592 0.594 0.592 0.596 12,787,200 0.5924 -0.35%
2012-12-17 0 2.860 2.860 2.870 2.840 2.880 6,646,000 19,003,640 2.8594 0.596 0.596 0.598 0.592 0.600 31,900,800 0.5957 -0.69%
2012-12-14 0 2.880 2.850 2.880 2.850 2.880 6,310,000 18,055,600 2.8614 0.600 0.594 0.600 0.594 0.600 30,288,000 0.5961 0.00%
2012-12-13 0 2.880 2.870 2.880 2.850 2.880 5,676,000 16,271,720 2.8668 0.600 0.598 0.600 0.594 0.600 27,244,800 0.5972 0.00%
2012-12-12 0 2.880 2.860 2.880 2.850 2.900 4,152,000 11,918,620 2.8706 0.600 0.596 0.600 0.594 0.604 19,929,600 0.5980 0.00%
2012-12-11 0 2.880 2.870 2.880 2.850 2.880 3,956,000 11,313,920 2.8599 0.600 0.598 0.600 0.594 0.600 18,988,800 0.5958 0.35%
2012-12-10 0 2.870 2.860 2.880 2.860 2.900 3,746,000 10,761,580 2.8728 0.598 0.596 0.600 0.596 0.604 17,980,800 0.5985 -1.03%
2012-12-07 0 2.900 2.880 2.900 2.870 2.920 3,292,004 9,531,531 2.8954 0.604 0.600 0.604 0.598 0.608 15,801,619 0.6032 0.00%
2012-12-06 0 2.900 2.870 2.900 2.860 2.910 3,720,010 10,709,949 2.8790 0.604 0.598 0.604 0.596 0.606 17,856,048 0.5998 0.00%
2012-12-05 0 2.900 2.890 2.900 2.840 2.900 1,976,008 5,678,483 2.8737 0.604 0.602 0.604 0.592 0.604 9,484,838 0.5987 1.05%
2012-12-04 0 2.870 2.850 2.870 2.850 2.900 3,724,006 10,698,357 2.8728 0.598 0.594 0.598 0.594 0.604 17,875,229 0.5985 -0.35%
2012-12-03 0 2.880 2.870 2.880 2.850 2.910 7,268,050 20,945,735 2.8819 0.600 0.598 0.600 0.594 0.606 34,886,640 0.6004 0.70%
2012-11-30 0 2.860 2.830 2.860 2.820 2.860 3,382,002 9,596,185 2.8374 0.596 0.590 0.596 0.587 0.596 16,233,610 0.5911 0.70%
2012-11-29 0 2.840 2.830 2.840 2.810 2.880 4,118,000 11,716,340 2.8452 0.592 0.590 0.592 0.585 0.600 19,766,400 0.5927 -0.35%
2012-11-28 0 2.850 2.830 2.860 2.820 2.880 2,800,001 7,961,182 2.8433 0.594 0.590 0.596 0.587 0.600 13,440,005 0.5923 -0.70%
2012-11-27 0 2.870 2.860 2.870 2.850 2.910 3,736,000 10,763,150 2.8809 0.598 0.596 0.598 0.594 0.606 17,932,800 0.6002 0.00%
2012-11-26 0 2.870 2.850 2.870 2.830 2.890 8,990,000 25,759,300 2.8653 0.598 0.594 0.598 0.590 0.602 43,152,000 0.5969 -0.35%
2012-11-23 0 2.880 2.880 2.890 2.840 2.890 884,000 2,529,860 2.8618 0.600 0.600 0.602 0.592 0.602 4,243,200 0.5962 1.05%
2012-11-22 0 2.850 2.820 2.870 2.780 2.860 7,700,000 21,750,300 2.8247 0.594 0.587 0.598 0.579 0.596 36,960,000 0.5885 0.71%
2012-11-21 0 2.830 2.820 2.840 2.800 2.840 3,414,000 9,626,640 2.8198 0.590 0.587 0.592 0.583 0.592 16,387,200 0.5874 0.35%
2012-11-20 0 2.820 2.810 2.820 2.770 2.830 4,726,000 13,290,040 2.8121 0.587 0.585 0.587 0.577 0.590 22,684,800 0.5859 0.00%
2012-11-19 0 2.820 2.820 2.830 2.800 2.830 1,336,000 3,765,020 2.8181 0.587 0.587 0.590 0.583 0.590 6,412,800 0.5871 0.00%
2012-11-16 0 2.820 2.790 2.800 2.780 2.840 9,892,000 27,842,700 2.8147 0.587 0.581 0.583 0.579 0.592 47,481,600 0.5864 -0.70%
2012-11-15 0 2.840 2.820 2.840 2.800 2.850 3,574,003 10,114,038 2.8299 0.592 0.587 0.592 0.583 0.594 17,155,214 0.5896 0.00%
2012-11-14 0 2.840 2.820 2.830 2.790 2.850 1,656,000 4,656,240 2.8117 0.592 0.587 0.590 0.581 0.594 7,948,800 0.5858 1.07%
2012-11-13 0 2.810 2.810 2.820 2.800 2.830 4,952,000 13,928,070 2.8126 0.585 0.585 0.587 0.583 0.590 23,769,600 0.5860 -0.71%
2012-11-12 0 2.830 2.820 2.830 2.790 2.840 2,368,000 6,671,380 2.8173 0.590 0.587 0.590 0.581 0.592 11,366,400 0.5869 0.35%
2012-11-09 0 2.820 2.810 2.830 2.790 2.850 6,260,000 17,601,940 2.8118 0.587 0.585 0.590 0.581 0.594 30,048,000 0.5858 -0.70%
2012-11-08 0 2.840 2.810 2.850 2.800 2.860 3,694,002 10,425,585 2.8223 0.592 0.585 0.594 0.583 0.596 17,731,210 0.5880 -0.35%
2012-11-07 0 2.850 2.840 2.850 2.800 2.860 6,794,000 19,238,510 2.8317 0.594 0.592 0.594 0.583 0.596 32,611,200 0.5899 0.00%
2012-11-06 0 2.850 2.820 2.860 2.810 2.880 7,490,000 21,274,760 2.8404 0.594 0.587 0.596 0.585 0.600 35,952,000 0.5918 -0.35%
2012-11-05 0 2.860 2.850 2.860 2.840 2.900 6,976,000 19,936,090 2.8578 0.596 0.594 0.596 0.592 0.604 33,484,800 0.5954 -1.04%
2012-11-02 0 2.890 2.880 2.890 2.840 2.890 5,332,000 15,299,300 2.8693 0.602 0.600 0.602 0.592 0.602 25,593,600 0.5978 0.35%
2012-11-01 0 2.880 2.870 2.890 2.850 2.900 5,592,000 16,089,130 2.8772 0.600 0.598 0.602 0.594 0.604 26,841,600 0.5994 -1.03%
2012-10-31 0 2.910 2.890 2.910 2.820 2.910 3,346,000 9,591,280 2.8665 0.606 0.602 0.606 0.587 0.606 16,060,800 0.5972 0.00%
2012-10-30 0 2.910 2.870 2.910 2.820 3.000 7,858,000 22,878,540 2.9115 0.606 0.598 0.606 0.587 0.625 37,718,400 0.6066 -2.68%
2012-10-29 0 2.990 2.970 2.990 2.940 2.990 4,752,000 14,112,140 2.9697 0.623 0.619 0.623 0.613 0.623 22,809,600 0.6187 0.67%
2012-10-26 0 2.970 2.950 2.970 2.940 2.990 7,730,000 22,873,200 2.9590 0.619 0.615 0.619 0.613 0.623 37,104,000 0.6165 -0.34%
2012-10-25 0 2.980 2.970 2.980 2.970 3.020 3,050,040 9,117,760 2.9894 0.621 0.619 0.621 0.619 0.629 14,640,192 0.6228 -0.67%
2012-10-24 0 3.000 2.990 3.000 2.990 3.040 2,271,904 6,876,030 3.0265 0.625 0.623 0.625 0.623 0.633 10,905,139 0.6305 -1.32%
2012-10-22 0 3.040 3.020 3.040 3.010 3.060 4,318,000 13,144,400 3.0441 0.633 0.629 0.633 0.627 0.637 20,726,400 0.6342 -0.65%
2012-10-19 0 3.060 3.060 3.080 3.000 3.080 5,546,000 16,805,950 3.0303 0.637 0.637 0.642 0.625 0.642 26,620,800 0.6313 1.66%
2012-10-18 0 3.010 2.990 3.010 2.970 3.010 5,840,000 17,454,700 2.9888 0.627 0.623 0.627 0.619 0.627 28,032,000 0.6227 1.01%
2012-10-17 0 2.980 2.970 2.980 2.960 2.980 8,106,000 24,075,410 2.9701 0.621 0.619 0.621 0.617 0.621 38,908,800 0.6188 0.00%
2012-10-16 0 2.980 2.970 2.980 2.950 2.980 6,148,000 18,184,500 2.9578 0.621 0.619 0.621 0.615 0.621 29,510,400 0.6162 0.00%
2012-10-15 0 2.980 2.960 2.980 2.960 2.980 3,524,000 10,458,360 2.9678 0.621 0.617 0.621 0.617 0.621 16,915,200 0.6183 -0.33%
2012-10-12 0 2.990 2.960 2.990 2.960 2.990 3,544,000 10,548,720 2.9765 0.623 0.617 0.623 0.617 0.623 17,011,200 0.6201 0.00%
2012-10-11 0 2.990 2.980 2.990 2.960 2.990 2,700,000 8,023,300 2.9716 0.623 0.621 0.623 0.617 0.623 12,960,000 0.6191 0.00%
2012-10-10 0 2.990 2.980 2.990 2.960 2.990 8,246,001 24,535,822 2.9755 0.623 0.621 0.623 0.617 0.623 39,580,805 0.6199 0.00%
2012-10-09 0 2.990 2.970 2.980 2.950 2.990 3,048,000 9,049,460 2.9690 0.623 0.619 0.621 0.615 0.623 14,630,400 0.6185 0.34%
2012-10-08 0 2.980 2.960 2.980 2.960 2.980 2,520,003 7,483,488 2.9696 0.621 0.617 0.621 0.617 0.621 12,096,014 0.6187 0.00%
2012-10-05 0 2.980 2.960 2.970 2.960 2.980 5,530,003 16,423,728 2.9699 0.621 0.617 0.619 0.617 0.621 26,544,014 0.6187 0.00%
2012-10-04 0 2.980 2.960 2.980 2.950 2.990 6,064,000 18,005,440 2.9692 0.621 0.617 0.621 0.615 0.623 29,107,200 0.6186 0.00%
2012-10-03 0 2.980 2.960 2.990 2.960 3.000 4,880,000 14,582,620 2.9882 0.621 0.617 0.623 0.617 0.625 23,424,000 0.6226 -0.33%
2012-09-28 0 2.990 2.980 2.990 2.960 2.990 4,442,000 13,235,320 2.9796 0.623 0.621 0.623 0.617 0.623 21,321,600 0.6207 -0.33%
2012-09-27 0 3.000 2.970 3.000 2.960 3.000 5,120,000 15,291,400 2.9866 0.625 0.619 0.625 0.617 0.625 24,576,000 0.6222 0.00%
2012-09-26 0 3.000 2.970 3.000 2.960 3.010 6,350,000 18,960,760 2.9859 0.625 0.619 0.625 0.617 0.627 30,480,000 0.6221 0.33%
2012-09-25 0 2.990 2.960 2.990 2.960 3.010 6,210,000 18,548,400 2.9869 0.623 0.617 0.623 0.617 0.627 29,808,000 0.6223 0.34%
2012-09-24 0 2.980 2.970 2.980 2.940 3.000 13,136,000 38,886,880 2.9603 0.621 0.619 0.621 0.613 0.625 63,052,800 0.6167 0.00%
2012-09-21 0 2.980 2.970 2.980 2.900 2.980 7,224,000 21,083,680 2.9186 0.621 0.619 0.621 0.604 0.621 34,675,200 0.6080 2.41%
2012-09-20 0 2.910 2.900 2.910 2.880 2.940 5,122,000 14,857,140 2.9007 0.606 0.604 0.606 0.600 0.613 24,585,600 0.6043 -0.34%
2012-09-19 0 2.920 2.910 2.920 2.890 2.930 4,320,000 12,573,480 2.9105 0.608 0.606 0.608 0.602 0.610 20,736,000 0.6064 0.00%
2012-09-18 0 2.920 2.900 2.920 2.900 2.950 4,374,000 12,781,660 2.9222 0.608 0.604 0.608 0.604 0.615 20,995,200 0.6088 -1.02%
2012-09-17 0 2.950 2.930 2.950 2.920 2.950 7,980,000 23,386,760 2.9307 0.615 0.610 0.615 0.608 0.615 38,304,000 0.6106 0.34%
2012-09-14 0 2.940 2.930 2.940 2.920 2.960 6,846,000 20,121,100 2.9391 0.613 0.610 0.613 0.608 0.617 32,860,800 0.6123 0.34%
2012-09-13 0 2.930 2.920 2.930 2.910 2.930 4,930,000 14,429,580 2.9269 0.610 0.608 0.610 0.606 0.610 23,664,000 0.6098 -0.34%
2012-09-12 0 2.940 2.930 2.940 2.920 2.950 5,722,000 16,799,210 2.9359 0.613 0.610 0.613 0.608 0.615 27,465,600 0.6116 0.34%
2012-09-11 0 2.930 2.920 2.930 2.900 2.940 8,074,000 23,502,060 2.9108 0.610 0.608 0.610 0.604 0.613 38,755,200 0.6064 -0.34%
2012-09-10 0 2.940 2.920 2.940 2.890 2.940 7,404,000 21,609,220 2.9186 0.613 0.608 0.613 0.602 0.613 35,539,200 0.6080 1.03%
2012-09-07 0 2.910 2.900 2.910 2.880 2.920 4,248,000 12,296,040 2.8945 0.606 0.604 0.606 0.600 0.608 20,390,400 0.6030 0.69%
2012-09-06 0 2.890 2.880 2.890 2.860 2.890 1,900,000 5,457,440 2.8723 0.602 0.600 0.602 0.596 0.602 9,120,000 0.5984 0.35%
2012-09-05 0 2.880 2.870 2.880 2.850 2.880 3,078,000 8,818,580 2.8650 0.600 0.598 0.600 0.594 0.600 14,774,400 0.5969 -0.35%
2012-09-04 0 2.890 2.880 2.890 2.870 2.910 3,120,000 9,012,740 2.8887 0.602 0.600 0.602 0.598 0.606 14,976,000 0.6018 0.00%
2012-09-03 0 2.890 2.880 2.890 2.860 2.890 7,372,006 21,227,976 2.8795 0.602 0.600 0.602 0.596 0.602 35,385,629 0.5999 0.35%
2012-08-31 0 2.880 2.860 2.880 2.850 2.880 4,418,000 12,633,720 2.8596 0.600 0.596 0.600 0.594 0.600 21,206,400 0.5958 0.00%
2012-08-30 0 2.880 2.870 2.880 2.870 2.890 5,890,000 16,949,340 2.8776 0.600 0.598 0.600 0.598 0.602 28,272,000 0.5995 -0.35%
2012-08-29 0 2.890 2.870 2.890 2.870 2.910 2,622,000 7,567,840 2.8863 0.602 0.598 0.602 0.598 0.606 12,585,600 0.6013 0.00%
2012-08-28 0 2.890 2.880 2.890 2.870 2.900 2,390,000 6,889,880 2.8828 0.602 0.600 0.602 0.598 0.604 11,472,000 0.6006 -0.69%
2012-08-27 0 2.910 2.880 2.890 2.840 2.930 7,826,010 22,692,278 2.8996 0.606 0.600 0.602 0.592 0.610 37,564,848 0.6041 -0.34%
2012-08-24 0 2.920 2.910 2.920 2.910 2.950 4,058,000 11,848,920 2.9199 0.608 0.606 0.608 0.606 0.615 19,478,400 0.6083 0.00%
2012-08-23 0 2.920 2.900 2.920 2.900 2.980 4,974,000 14,647,300 2.9448 0.608 0.604 0.608 0.604 0.621 23,875,200 0.6135 -0.34%
2012-08-22 0 2.930 2.920 2.930 2.910 2.970 5,358,000 15,706,800 2.9315 0.610 0.608 0.610 0.606 0.619 25,718,400 0.6107 -1.35%
2012-08-21 0 2.970 2.950 2.970 2.950 2.990 6,374,000 18,959,480 2.9745 0.619 0.615 0.619 0.615 0.623 30,595,200 0.6197 -0.67%
2012-08-20 0 2.990 2.980 2.990 2.960 2.990 8,126,000 24,139,820 2.9707 0.623 0.621 0.623 0.617 0.623 39,004,800 0.6189 0.34%
2012-08-17 0 2.980 2.970 2.990 2.970 2.990 3,670,016 10,929,927 2.9782 0.621 0.619 0.623 0.619 0.623 17,616,077 0.6205 -0.33%
2012-08-16 0 2.990 2.970 2.990 2.960 3.000 3,766,000 11,168,820 2.9657 0.623 0.619 0.623 0.617 0.625 18,076,800 0.6179 0.34%
2012-08-15 0 2.980 2.960 2.990 2.960 3.010 2,292,000 6,867,510 2.9963 0.621 0.617 0.623 0.617 0.627 11,001,600 0.6242 -1.32%
2012-08-14 0 3.020 2.990 3.020 2.990 3.020 3,138,000 9,432,360 3.0059 0.629 0.623 0.629 0.623 0.629 15,062,400 0.6262 0.33%
2012-08-13 0 3.010 2.990 3.010 2.990 3.030 3,292,000 9,891,960 3.0048 0.627 0.623 0.627 0.623 0.631 15,801,600 0.6260 -0.33%
2012-08-10 0 3.020 3.000 3.020 2.990 3.020 3,706,000 11,123,360 3.0014 0.629 0.625 0.629 0.623 0.629 17,788,800 0.6253 0.00%
2012-08-09 0 3.020 2.990 3.020 2.990 3.030 2,988,000 8,993,740 3.0100 0.629 0.623 0.629 0.623 0.631 14,342,400 0.6271 0.00%
2012-08-08 0 3.020 3.000 3.010 2.990 3.030 3,820,000 11,474,600 3.0038 0.629 0.625 0.627 0.623 0.631 18,336,000 0.6258 0.00%
2012-08-07 0 3.020 3.000 3.020 2.990 3.030 7,532,000 22,666,480 3.0094 0.629 0.625 0.629 0.623 0.631 36,153,600 0.6269 -0.33%
2012-08-06 0 3.030 3.000 3.030 3.000 3.040 6,614,000 19,960,240 3.0179 0.631 0.625 0.631 0.625 0.633 31,747,200 0.6287 0.33%
2012-08-03 0 3.020 3.010 3.020 2.990 3.030 7,688,000 23,138,020 3.0096 0.629 0.627 0.629 0.623 0.631 36,902,400 0.6270 -0.33%
2012-08-02 0 3.030 3.000 3.030 3.000 3.040 6,244,000 18,811,570 3.0127 0.631 0.625 0.631 0.625 0.633 29,971,200 0.6277 0.00%
2012-08-01 0 3.030 3.020 3.030 3.000 3.030 4,144,000 12,522,440 3.0218 0.631 0.629 0.631 0.625 0.631 19,891,200 0.6295 0.33%
2012-07-31 0 3.020 3.000 3.030 3.000 3.030 4,620,006 13,935,557 3.0164 0.629 0.625 0.631 0.625 0.631 22,176,029 0.6284 -0.33%
2012-07-30 0 3.030 3.000 3.030 2.990 3.040 3,026,000 9,066,580 2.9962 0.631 0.625 0.631 0.623 0.633 14,524,800 0.6242 0.33%
2012-07-27 0 3.020 3.000 3.030 2.990 3.060 5,082,000 15,338,240 3.0182 0.629 0.625 0.631 0.623 0.637 24,393,600 0.6288 0.00%
2012-07-26 0 3.020 3.000 3.020 3.000 3.030 11,444,000 34,509,360 3.0155 0.629 0.625 0.629 0.625 0.631 54,931,200 0.6282 -0.33%
2012-07-25 0 3.030 3.010 3.040 3.000 3.050 7,718,000 23,308,300 3.0200 0.631 0.627 0.633 0.625 0.635 37,046,400 0.6292 -0.66%
2012-07-24 0 3.050 3.020 3.050 3.000 3.060 6,690,000 20,256,240 3.0278 0.635 0.629 0.635 0.625 0.637 32,112,000 0.6308 0.66%
2012-07-23 0 3.030 3.030 3.040 3.000 3.040 1,616,000 4,878,020 3.0186 0.631 0.631 0.633 0.625 0.633 7,756,800 0.6289 0.00%
2012-07-20 0 3.030 3.020 3.030 3.000 3.040 1,438,000 4,347,000 3.0229 0.631 0.629 0.631 0.625 0.633 6,902,400 0.6298 -0.33%
2012-07-19 0 3.040 3.010 3.040 3.010 3.070 6,714,000 20,407,880 3.0396 0.633 0.627 0.633 0.627 0.640 32,227,200 0.6333 -0.33%
2012-07-18 0 3.050 3.020 3.050 3.010 3.080 5,958,000 18,005,900 3.0221 0.635 0.629 0.635 0.627 0.642 28,598,400 0.6296 -0.65%
2012-07-17 0 3.070 3.060 3.070 3.020 3.090 8,104,000 24,811,480 3.0616 0.640 0.637 0.640 0.629 0.644 38,899,200 0.6378 -0.32%
2012-07-16 0 3.080 3.060 3.080 3.050 3.080 3,324,000 10,197,480 3.0678 0.642 0.637 0.642 0.635 0.642 15,955,200 0.6391 0.33%
2012-07-13 0 3.070 3.060 3.070 3.040 3.090 3,210,000 9,712,120 3.0256 0.640 0.637 0.640 0.633 0.644 15,408,000 0.6303 0.00%
2012-07-12 0 3.070 3.070 3.080 3.050 3.100 7,386,000 22,755,380 3.0809 0.640 0.640 0.642 0.635 0.646 35,452,800 0.6419 -0.97%
2012-07-11 0 3.100 3.090 3.100 3.050 3.100 9,308,000 28,524,820 3.0645 0.646 0.644 0.646 0.635 0.646 44,678,400 0.6384 1.31%
2012-07-10 0 3.060 3.050 3.060 3.030 3.110 3,580,000 10,978,860 3.0667 0.637 0.635 0.637 0.631 0.648 17,184,000 0.6389 -0.97%
2012-07-09 0 3.090 3.080 3.090 3.070 3.110 5,522,000 17,034,460 3.0848 0.644 0.642 0.644 0.640 0.648 26,505,600 0.6427 -0.64%
2012-07-06 0 3.110 3.110 3.120 3.060 3.120 4,128,000 12,771,400 3.0938 0.648 0.648 0.650 0.637 0.650 19,814,400 0.6446 0.32%
2012-07-05 0 3.100 3.090 3.100 3.060 3.100 4,796,000 14,797,540 3.0854 0.646 0.644 0.646 0.637 0.646 23,020,800 0.6428 0.98%
2012-07-04 0 3.070 3.060 3.070 3.020 3.070 5,146,000 15,615,640 3.0345 0.640 0.637 0.640 0.629 0.640 24,700,800 0.6322 1.32%
2012-07-03 0 3.030 3.020 3.030 3.000 3.030 7,996,000 24,071,660 3.0105 0.631 0.629 0.631 0.625 0.631 38,380,800 0.6272 1.00%
2012-06-29 0 3.000 2.990 3.000 2.950 3.000 4,770,000 14,184,120 2.9736 0.625 0.623 0.625 0.615 0.625 22,896,000 0.6195 1.01%
2012-06-28 0 2.970 2.960 2.970 2.960 2.980 3,306,000 9,812,900 2.9682 0.619 0.617 0.619 0.617 0.621 15,868,800 0.6184 -0.34%
2012-06-27 0 2.980 2.970 2.980 2.940 2.980 4,486,000 13,268,620 2.9578 0.621 0.619 0.621 0.613 0.621 21,532,800 0.6162 0.68%
2012-06-26 0 2.960 2.950 2.960 2.950 2.970 1,274,000 3,773,900 2.9622 0.617 0.615 0.617 0.615 0.619 6,115,200 0.6171 -0.34%
2012-06-25 0 2.970 2.960 2.970 2.960 2.990 2,434,000 7,235,760 2.9728 0.619 0.617 0.619 0.617 0.623 11,683,200 0.6193 -0.34%
2012-06-22 0 2.980 2.970 2.980 2.960 2.980 3,956,000 11,764,780 2.9739 0.621 0.619 0.621 0.617 0.621 18,988,800 0.6196 -0.33%
2012-06-21 0 2.990 2.980 2.990 2.960 2.990 3,314,000 9,891,420 2.9847 0.623 0.621 0.623 0.617 0.623 15,907,200 0.6218 0.00%
2012-06-20 0 2.990 2.980 2.990 2.980 3.000 2,562,000 7,656,620 2.9885 0.623 0.621 0.623 0.621 0.625 12,297,600 0.6226 -0.33%
2012-06-19 0 3.000 2.990 3.000 2.980 3.000 5,690,000 17,009,760 2.9894 0.625 0.623 0.625 0.621 0.625 27,312,000 0.6228 0.00%
2012-06-18 0 3.000 2.990 3.000 2.970 3.000 6,120,010 18,249,129 2.9819 0.625 0.623 0.625 0.619 0.625 29,376,048 0.6212 0.00%
2012-06-15 0 3.000 2.990 3.000 2.980 3.000 4,204,000 12,568,860 2.9897 0.625 0.623 0.625 0.621 0.625 20,179,200 0.6229 0.00%
2012-06-14 0 3.000 2.990 3.000 2.980 3.000 4,810,000 14,375,260 2.9886 0.625 0.623 0.625 0.621 0.625 23,088,000 0.6226 0.00%
2012-06-13 0 3.000 2.990 3.000 2.980 3.020 5,935,000 17,767,660 2.9937 0.625 0.623 0.625 0.621 0.629 28,488,000 0.6237 0.00%
2012-06-12 0 3.000 2.990 3.000 2.960 3.020 2,288,000 6,847,700 2.9929 0.625 0.623 0.625 0.617 0.629 10,982,400 0.6235 0.00%
2012-06-11 0 3.000 2.990 3.000 2.990 3.030 3,660,000 10,997,560 3.0048 0.625 0.623 0.625 0.623 0.631 17,568,000 0.6260 0.00%
2012-06-08 0 3.000 2.990 3.000 2.980 3.030 2,830,000 8,522,600 3.0115 0.625 0.623 0.625 0.621 0.631 13,584,000 0.6274 -0.66%
2012-06-07 0 3.020 3.000 3.020 3.000 3.040 2,332,000 7,037,280 3.0177 0.629 0.625 0.629 0.625 0.633 11,193,600 0.6287 -0.33%
2012-06-06 0 3.030 3.020 3.030 2.990 3.040 3,500,000 10,552,740 3.0151 0.631 0.629 0.631 0.623 0.633 16,800,000 0.6281 0.00%
2012-06-05 0 3.030 3.010 3.030 3.010 3.040 2,942,000 8,897,440 3.0243 0.631 0.627 0.631 0.627 0.633 14,121,600 0.6301 0.00%
2012-06-04 0 3.030 3.010 3.030 3.010 3.040 3,010,000 9,114,620 3.0281 0.631 0.627 0.631 0.627 0.633 14,448,000 0.6309 -0.98%
2012-06-01 0 3.060 3.050 3.060 3.030 3.060 5,671,218 17,251,687 3.0420 0.637 0.635 0.637 0.631 0.637 27,221,846 0.6337 0.33%
2012-05-31 0 3.050 3.040 3.060 3.000 3.060 7,062,000 21,401,700 3.0305 0.635 0.633 0.637 0.625 0.637 33,897,600 0.6314 0.33%
2012-05-30 0 3.040 3.010 3.040 3.010 3.050 5,796,000 17,609,960 3.0383 0.633 0.627 0.633 0.627 0.635 27,820,800 0.6330 -0.33%
2012-05-29 0 3.050 3.040 3.050 3.020 3.050 4,820,000 14,620,260 3.0332 0.635 0.633 0.635 0.629 0.635 23,136,000 0.6319 0.33%
2012-05-28 0 3.040 3.030 3.040 3.010 3.040 3,404,000 10,308,740 3.0284 0.633 0.631 0.633 0.627 0.633 16,339,200 0.6309 0.33%
2012-05-25 0 3.030 3.010 3.030 3.010 3.060 3,296,000 9,968,460 3.0244 0.631 0.627 0.631 0.627 0.637 15,820,800 0.6301 0.00%
2012-05-24 0 3.030 3.020 3.030 3.010 3.060 5,396,000 16,323,500 3.0251 0.631 0.629 0.631 0.627 0.637 25,900,800 0.6302 0.33%
2012-05-23 0 3.020 3.020 3.030 3.000 3.030 3,252,000 9,810,940 3.0169 0.629 0.629 0.631 0.625 0.631 15,609,600 0.6285 -0.33%
2012-05-22 0 3.030 3.020 3.030 3.000 3.070 5,004,000 15,164,440 3.0305 0.631 0.629 0.631 0.625 0.640 24,019,200 0.6313 0.33%
2012-05-21 0 3.020 3.000 3.020 3.000 3.050 6,554,000 19,850,740 3.0288 0.629 0.625 0.629 0.625 0.635 31,459,200 0.6310 0.00%
2012-05-18 0 3.020 2.990 3.020 2.990 3.030 3,240,000 9,776,740 3.0175 0.629 0.623 0.629 0.623 0.631 15,552,000 0.6286 -0.98%
2012-05-17 0 3.050 3.040 3.050 3.010 3.070 2,628,000 7,976,660 3.0353 0.635 0.633 0.635 0.627 0.640 12,614,400 0.6323 0.00%
2012-05-16 0 3.050 3.020 3.050 3.010 3.060 1,664,000 5,063,400 3.0429 0.635 0.629 0.635 0.627 0.637 7,987,200 0.6339 -0.65%
2012-05-15 0 3.070 3.040 3.070 3.000 3.070 3,154,000 9,566,380 3.0331 0.640 0.633 0.640 0.625 0.640 15,139,200 0.6319 0.66%
2012-05-14 0 3.050 3.040 3.050 3.040 3.090 2,946,000 9,036,120 3.0673 0.635 0.633 0.635 0.633 0.644 14,140,800 0.6390 -0.65%
2012-05-11 0 3.070 3.060 3.070 3.070 3.100 5,090,000 15,718,060 3.0880 0.640 0.637 0.640 0.640 0.646 24,432,000 0.6433 -0.97%
2012-05-10 0 3.100 3.090 3.100 3.080 3.120 8,558,000 26,499,500 3.0965 0.646 0.644 0.646 0.642 0.650 41,078,400 0.6451 0.00%
2012-05-09 0 3.100 3.080 3.100 3.080 3.120 3,346,000 10,361,300 3.0966 0.646 0.642 0.646 0.642 0.650 16,060,800 0.6451 -0.32%
2012-05-08 0 3.110 3.100 3.110 3.090 3.130 2,238,000 6,955,500 3.1079 0.648 0.646 0.648 0.644 0.652 10,742,400 0.6475 0.00%
2012-05-07 0 3.110 3.080 3.110 3.090 3.110 9,942,000 30,829,060 3.1009 0.648 0.642 0.648 0.644 0.648 47,721,600 0.6460 -0.64%
2012-05-04 0 3.130 3.120 3.130 3.100 3.130 5,642,000 17,573,860 3.1148 0.652 0.650 0.652 0.646 0.652 27,081,600 0.6489 0.00%
2012-05-03 0 3.130 3.120 3.130 3.090 3.140 4,902,000 15,245,820 3.1101 0.652 0.650 0.652 0.644 0.654 23,529,600 0.6479 0.00%
2012-05-02 0 3.130 3.120 3.130 3.100 3.140 5,044,022 15,712,008 3.1150 0.652 0.650 0.652 0.646 0.654 24,211,306 0.6490 0.64%
2012-04-30 0 3.110 3.100 3.110 3.080 3.110 3,876,000 12,000,760 3.0962 0.648 0.646 0.648 0.642 0.648 18,604,800 0.6450 0.65%
2012-04-27 0 3.090 3.070 3.090 3.060 3.110 3,486,000 10,767,720 3.0888 0.644 0.640 0.644 0.637 0.648 16,732,800 0.6435 0.32%
2012-04-26 0 3.080 3.070 3.080 3.060 3.090 9,394,000 28,890,960 3.0755 0.642 0.640 0.642 0.637 0.644 45,091,200 0.6407 0.65%
2012-04-25 0 3.060 3.060 3.070 3.050 3.070 1,828,000 5,601,340 3.0642 0.637 0.637 0.640 0.635 0.640 8,774,400 0.6384 -0.65%
2012-04-24 0 3.080 3.060 3.080 3.040 3.100 8,618,000 26,498,800 3.0748 0.642 0.637 0.642 0.633 0.646 41,366,400 0.6406 -0.65%
2012-04-23 0 3.100 3.090 3.100 3.040 3.120 7,702,000 23,840,060 3.0953 0.646 0.644 0.646 0.633 0.650 36,969,600 0.6449 -0.64%
2012-04-20 0 3.120 3.100 3.120 3.080 3.140 2,878,000 8,939,720 3.1062 0.650 0.646 0.650 0.642 0.654 13,814,400 0.6471 -0.32%
2012-04-19 0 3.130 3.110 3.120 3.070 3.130 3,646,000 11,303,260 3.1002 0.652 0.648 0.650 0.640 0.652 17,500,800 0.6459 0.32%
2012-04-18 0 3.120 3.100 3.120 3.070 3.130 6,090,000 18,862,240 3.0972 0.650 0.646 0.650 0.640 0.652 29,232,000 0.6453 0.00%
2012-04-17 0 3.120 3.110 3.120 3.070 3.150 4,672,000 14,468,260 3.0968 0.650 0.648 0.650 0.640 0.656 22,425,600 0.6452 -0.32%
2012-04-16 0 3.130 3.120 3.130 3.080 3.160 3,390,000 10,558,440 3.1146 0.652 0.650 0.652 0.642 0.658 16,272,000 0.6489 -0.95%
2012-04-13 0 3.160 3.140 3.160 3.120 3.210 4,159,900 13,122,862 3.1546 0.658 0.654 0.658 0.650 0.669 19,967,520 0.6572 0.32%
2012-04-12 0 3.150 3.140 3.150 3.100 3.180 4,362,000 13,674,420 3.1349 0.656 0.654 0.656 0.646 0.663 20,937,600 0.6531 0.00%
2012-04-11 0 3.150 3.120 3.150 3.110 3.160 4,108,000 12,879,980 3.1353 0.656 0.650 0.656 0.648 0.658 19,718,400 0.6532 -0.94%
2012-04-10 0 3.180 3.150 3.180 3.130 3.190 5,072,000 16,062,640 3.1669 0.663 0.656 0.663 0.652 0.665 24,345,600 0.6598 -0.31%
2012-04-05 0 3.190 3.170 3.190 3.150 3.200 6,792,000 21,543,720 3.1719 0.665 0.660 0.665 0.656 0.667 32,601,600 0.6608 0.63%
2012-04-03 0 3.170 3.170 3.180 3.110 3.180 2,278,003 7,158,089 3.1423 0.660 0.660 0.663 0.648 0.663 10,934,414 0.6546 1.28%
2012-04-02 0 3.130 3.120 3.130 3.070 3.130 8,250,000 25,611,880 3.1045 0.652 0.650 0.652 0.640 0.652 39,600,000 0.6468 0.00%
2012-03-30 0 3.130 3.110 3.130 3.100 3.170 4,312,000 13,473,620 3.1247 0.652 0.648 0.652 0.646 0.660 20,697,600 0.6510 -0.63%
2012-03-29 0 3.150 3.140 3.150 3.120 3.190 4,776,000 15,024,800 3.1459 0.656 0.654 0.656 0.650 0.665 22,924,800 0.6554 -1.25%
2012-03-28 0 3.190 3.180 3.190 3.160 3.230 3,292,000 10,502,420 3.1903 0.665 0.663 0.665 0.658 0.673 15,801,600 0.6646 -0.62%
2012-03-27 0 3.210 3.190 3.220 3.180 3.240 4,552,000 14,593,700 3.2060 0.669 0.665 0.671 0.663 0.675 21,849,600 0.6679 0.63%
2012-03-26 0 3.190 3.180 3.190 3.160 3.210 6,024,000 19,202,340 3.1876 0.665 0.663 0.665 0.658 0.669 28,915,200 0.6641 -0.93%
2012-03-23 0 3.220 3.200 3.220 3.100 3.230 6,298,000 20,005,360 3.1765 0.671 0.667 0.671 0.646 0.673 30,230,400 0.6618 0.31%
2012-03-22 0 3.210 3.190 3.210 3.180 3.270 4,932,004 15,866,533 3.2171 0.669 0.665 0.669 0.663 0.681 23,673,619 0.6702 -1.83%
2012-03-21 0 3.270 3.250 3.270 3.200 3.350 5,909,657 19,275,912 3.2618 0.681 0.677 0.681 0.667 0.698 28,366,354 0.6795 0.00%
2012-03-20 0 3.270 3.260 3.270 3.190 3.290 5,287,993 17,084,117 3.2307 0.681 0.679 0.681 0.665 0.685 25,382,366 0.6731 0.31%
2012-03-19 0 3.260 3.260 3.280 3.100 3.290 17,775,000 57,474,811 3.2335 0.679 0.679 0.683 0.646 0.685 85,320,000 0.6736 5.84%
2012-03-16 0 3.080 3.070 3.100 2.970 3.100 9,836,000 29,887,680 3.0386 0.642 0.640 0.646 0.619 0.646 47,212,800 0.6330 3.01%
2012-03-15 0 2.990 2.980 2.990 2.960 2.990 7,876,000 23,442,920 2.9765 0.623 0.621 0.623 0.617 0.623 37,804,800 0.6201 0.00%
2012-03-14 0 2.990 2.980 2.990 2.940 3.000 11,504,000 34,217,000 2.9744 0.623 0.621 0.623 0.613 0.625 55,219,200 0.6197 0.34%
2012-03-13 0 2.980 2.970 2.980 2.940 2.980 7,868,000 23,320,070 2.9639 0.621 0.619 0.621 0.613 0.621 37,766,400 0.6175 0.34%
2012-03-12 0 2.970 2.960 2.970 2.940 3.000 3,430,000 10,156,060 2.9610 0.619 0.617 0.619 0.613 0.625 16,464,000 0.6169 0.34%
2012-03-09 0 2.960 2.950 2.960 2.910 2.960 3,538,000 10,401,760 2.9400 0.617 0.615 0.617 0.606 0.617 16,982,400 0.6125 1.02%
2012-03-08 0 2.930 2.920 2.930 2.880 2.930 7,938,000 23,082,600 2.9079 0.610 0.608 0.610 0.600 0.610 38,102,400 0.6058 2.09%
2012-03-07 0 2.870 2.860 2.870 2.800 2.870 5,364,000 15,269,260 2.8466 0.598 0.596 0.598 0.583 0.598 25,747,200 0.5930 1.41%
2012-03-06 0 2.830 2.820 2.830 2.800 2.840 3,136,000 8,854,000 2.8233 0.590 0.587 0.590 0.583 0.592 15,052,800 0.5882 -0.70%
2012-03-05 0 2.850 2.840 2.850 2.820 2.880 6,792,000 19,383,840 2.8539 0.594 0.592 0.594 0.587 0.600 32,601,600 0.5946 -1.04%
2012-03-02 0 2.880 2.870 2.880 2.860 2.900 5,818,002 16,748,505 2.8787 0.600 0.598 0.600 0.596 0.604 27,926,410 0.5997 -0.69%
2012-03-01 0 2.900 2.900 2.910 2.850 2.910 8,596,000 24,744,800 2.8786 0.604 0.604 0.606 0.594 0.606 41,260,800 0.5997 -0.34%
2012-02-29 0 2.910 2.890 2.910 2.860 2.920 7,652,004 22,110,871 2.8896 0.606 0.602 0.606 0.596 0.608 36,729,619 0.6020 0.00%
2012-02-28 0 2.910 2.900 2.910 2.850 2.920 12,448,000 35,994,160 2.8916 0.606 0.604 0.606 0.594 0.608 59,750,400 0.6024 -0.34%
2012-02-27 0 2.920 2.900 2.910 2.870 2.960 9,798,000 28,496,700 2.9084 0.608 0.604 0.606 0.598 0.617 47,030,400 0.6059 -0.34%
2012-02-24 0 2.930 2.920 2.930 2.860 2.980 6,344,000 18,576,600 2.9282 0.610 0.608 0.610 0.596 0.621 30,451,200 0.6100 -0.34%
2012-02-23 0 2.940 2.910 2.940 2.890 2.940 6,502,000 18,905,100 2.9076 0.613 0.606 0.613 0.602 0.613 31,209,600 0.6057 1.73%
2012-02-22 0 2.890 2.880 2.890 2.870 2.900 8,636,011 24,870,791 2.8799 0.602 0.600 0.602 0.598 0.604 41,452,853 0.6000 -0.34%
2012-02-21 0 2.900 2.870 2.900 2.830 2.910 9,840,000 28,226,000 2.8685 0.604 0.598 0.604 0.590 0.606 47,232,000 0.5976 -0.34%
2012-02-20 0 2.910 2.890 2.900 2.880 2.910 7,558,000 21,902,760 2.8980 0.606 0.602 0.604 0.600 0.606 36,278,400 0.6037 0.00%
2012-02-17 0 2.910 2.910 2.920 2.880 2.940 9,908,000 28,822,540 2.9090 0.606 0.606 0.608 0.600 0.613 47,558,400 0.6060 -1.02%
2012-02-16 0 2.940 2.920 2.930 2.900 2.940 4,414,000 12,888,940 2.9200 0.613 0.608 0.610 0.604 0.613 21,187,200 0.6083 0.00%
2012-02-15 0 2.940 2.940 2.950 2.910 2.950 7,788,000 22,843,640 2.9332 0.613 0.613 0.615 0.606 0.615 37,382,400 0.6111 -0.34%
2012-02-14 0 2.950 2.930 2.950 2.910 2.960 7,666,006 22,482,577 2.9328 0.615 0.610 0.615 0.606 0.617 36,796,829 0.6110 0.00%
2012-02-13 0 2.950 2.950 2.960 2.910 2.960 15,068,002 44,302,305 2.9402 0.615 0.615 0.617 0.606 0.617 72,326,410 0.6125 -0.34%
2012-02-10 0 2.960 2.950 2.960 2.920 2.970 8,508,000 25,096,360 2.9497 0.617 0.615 0.617 0.608 0.619 40,838,400 0.6145 -0.34%
2012-02-09 0 2.970 2.960 2.980 2.920 2.980 10,830,002 31,963,145 2.9514 0.619 0.617 0.621 0.608 0.621 51,984,010 0.6149 -0.34%
2012-02-08 0 2.980 2.970 2.980 2.920 2.990 7,226,000 21,381,380 2.9590 0.621 0.619 0.621 0.608 0.623 34,684,800 0.6164 0.00%
2012-02-07 0 2.980 2.960 2.970 2.930 3.000 9,582,010 28,451,969 2.9693 0.621 0.617 0.619 0.610 0.625 45,993,648 0.6186 0.00%
2012-02-06 0 2.980 2.960 2.980 2.920 2.990 15,944,000 47,189,780 2.9597 0.621 0.617 0.621 0.608 0.623 76,531,200 0.6166 0.34%
2012-02-03 0 2.970 2.950 2.960 2.920 2.970 6,498,000 19,146,160 2.9465 0.619 0.615 0.617 0.608 0.619 31,190,400 0.6138 -0.34%
2012-02-02 0 2.980 2.960 2.970 2.940 2.980 4,944,000 14,652,560 2.9637 0.621 0.617 0.619 0.613 0.621 23,731,200 0.6174 0.00%
2012-02-01 0 2.980 2.970 2.980 2.940 2.980 6,000,000 17,775,920 2.9627 0.621 0.619 0.621 0.613 0.621 28,800,000 0.6172 -0.33%
2012-01-31 0 2.990 2.980 2.990 2.950 3.030 13,850,000 41,228,700 2.9768 0.623 0.621 0.623 0.615 0.631 66,480,000 0.6202 -1.32%
2012-01-30 0 3.030 3.020 3.030 2.980 3.030 5,004,000 15,021,060 3.0018 0.631 0.629 0.631 0.621 0.631 24,019,200 0.6254 -0.33%
2012-01-27 0 3.040 3.030 3.040 2.990 3.040 6,104,000 18,369,960 3.0095 0.633 0.631 0.633 0.623 0.633 29,299,200 0.6270 0.00%
2012-01-26 0 3.040 3.010 3.040 2.980 3.040 6,018,000 18,076,280 3.0037 0.633 0.627 0.633 0.621 0.633 28,886,400 0.6258 1.33%
2012-01-20 0 3.000 2.990 3.000 2.940 3.000 7,298,000 21,650,680 2.9667 0.625 0.623 0.625 0.613 0.625 35,030,400 0.6181 1.01%
2012-01-19 0 2.970 2.960 2.970 2.890 2.970 13,238,000 38,758,260 2.9278 0.619 0.617 0.619 0.602 0.619 63,542,400 0.6100 1.02%
2012-01-18 0 2.940 2.920 2.930 2.870 2.940 11,690,000 33,981,980 2.9069 0.613 0.608 0.610 0.598 0.613 56,112,000 0.6056 0.00%
2012-01-17 0 2.940 2.930 2.940 2.900 2.950 3,788,000 11,083,180 2.9259 0.613 0.610 0.613 0.604 0.615 18,182,400 0.6096 -0.34%
2012-01-16 0 2.950 2.940 2.950 2.870 2.950 10,120,000 29,574,660 2.9224 0.615 0.613 0.615 0.598 0.615 48,576,000 0.6088 -0.34%
2012-01-13 0 2.960 2.950 2.960 2.900 2.960 6,816,000 19,988,420 2.9326 0.617 0.615 0.617 0.604 0.617 32,716,800 0.6110 0.00%
2012-01-12 0 2.960 2.950 2.960 2.910 2.960 6,952,000 20,410,620 2.9359 0.617 0.615 0.617 0.606 0.617 33,369,600 0.6117 0.00%
2012-01-11 0 2.960 2.930 2.970 2.910 2.970 8,838,000 26,026,700 2.9449 0.617 0.610 0.619 0.606 0.619 42,422,400 0.6135 -0.34%
2012-01-10 0 2.970 2.950 2.960 2.920 2.970 5,142,000 15,163,900 2.9490 0.619 0.615 0.617 0.608 0.619 24,681,600 0.6144 0.00%
2012-01-09 0 2.970 2.940 2.970 2.910 2.980 3,558,000 10,463,320 2.9408 0.619 0.613 0.619 0.606 0.621 17,078,400 0.6127 0.00%
2012-01-06 0 2.970 2.970 2.980 2.900 3.000 5,828,000 17,164,120 2.9451 0.619 0.619 0.621 0.604 0.625 27,974,400 0.6136 -0.67%
2012-01-05 0 2.990 2.930 2.940 2.940 3.010 8,972,000 26,770,260 2.9838 0.623 0.610 0.613 0.613 0.627 43,065,600 0.6216 0.00%
2012-01-04 0 2.990 2.970 2.990 2.950 3.020 6,602,000 19,670,900 2.9795 0.623 0.619 0.623 0.615 0.629 31,689,600 0.6207 -0.33%
2012-01-03 0 3.000 2.950 2.990 2.950 3.020 9,922,000 29,516,840 2.9749 0.625 0.615 0.623 0.615 0.629 47,625,600 0.6198 1.01%
2011-12-30 0 2.970 2.970 2.980 2.920 3.000 8,098,010 23,947,428 2.9572 0.619 0.619 0.621 0.608 0.625 38,870,448 0.6161 -0.34%
2011-12-29 0 2.980 2.970 2.980 2.890 2.980 13,407,720 39,310,633 2.9319 0.621 0.619 0.621 0.602 0.621 64,357,056 0.6108 1.02%
2011-12-28 0 2.950 2.900 2.940 2.890 2.950 15,054,000 44,127,800 2.9313 0.615 0.604 0.613 0.602 0.615 72,259,200 0.6107 1.72%
2011-12-23 0 2.900 2.870 2.900 2.840 2.900 14,176,000 40,602,280 2.8642 0.604 0.598 0.604 0.592 0.604 68,044,800 0.5967 1.05%
2011-12-22 0 2.870 2.860 2.880 2.830 2.890 8,848,000 25,301,640 2.8596 0.598 0.596 0.600 0.590 0.602 42,470,400 0.5957 0.70%
2011-12-21 0 2.850 2.840 2.850 2.790 2.870 5,839,800 16,587,000 2.8403 0.594 0.592 0.594 0.581 0.598 28,031,040 0.5917 0.35%
2011-12-20 0 2.840 2.820 2.840 2.760 2.850 6,810,000 19,166,580 2.8145 0.592 0.587 0.592 0.575 0.594 32,688,000 0.5863 3.27%
2011-12-19 0 2.750 2.740 2.750 2.730 2.790 4,950,000 13,571,120 2.7416 0.573 0.571 0.573 0.569 0.581 23,760,000 0.5712 -1.43%
2011-12-16 0 2.790 2.730 2.740 2.740 2.900 13,664,000 38,204,820 2.7960 0.581 0.569 0.571 0.571 0.604 65,587,200 0.5825 -2.79%
2011-12-15 0 2.870 2.840 2.880 2.830 2.950 8,284,000 23,797,400 2.8727 0.598 0.592 0.600 0.590 0.615 39,763,200 0.5985 -2.05%
2011-12-14 0 2.930 2.920 2.930 2.910 2.980 9,550,000 28,124,320 2.9450 0.610 0.608 0.610 0.606 0.621 45,840,000 0.6135 -1.01%
2011-12-13 0 2.960 2.960 2.970 2.940 2.970 7,864,000 23,269,080 2.9589 0.617 0.617 0.619 0.613 0.619 37,747,200 0.6164 0.34%
2011-12-12 0 2.950 2.940 2.950 2.900 2.950 7,636,000 22,383,600 2.9313 0.615 0.613 0.615 0.604 0.615 36,652,800 0.6107 1.72%
2011-12-09 0 2.900 2.880 2.900 2.850 2.920 8,582,000 24,855,420 2.8962 0.604 0.600 0.604 0.594 0.608 41,193,600 0.6034 -0.34%
2011-12-08 0 2.910 2.900 2.930 2.900 2.940 5,298,000 15,522,740 2.9299 0.606 0.604 0.610 0.604 0.613 25,430,400 0.6104 -1.02%
2011-12-07 0 2.940 2.930 2.940 2.910 2.940 6,426,000 18,830,360 2.9303 0.613 0.610 0.613 0.606 0.613 30,844,800 0.6105 0.68%
2011-12-06 0 2.920 2.910 2.920 2.900 2.950 5,310,000 15,534,200 2.9255 0.608 0.606 0.608 0.604 0.615 25,488,000 0.6095 0.00%
2011-12-05 0 2.920 2.910 2.920 2.870 2.920 6,860,000 19,906,060 2.9018 0.608 0.606 0.608 0.598 0.608 32,928,000 0.6045 1.04%
2011-12-02 0 2.890 2.870 2.890 2.650 2.920 22,474,000 63,713,960 2.8350 0.602 0.598 0.602 0.552 0.608 107,875,200 0.5906 -0.69%
2011-12-01 0 2.910 2.910 2.920 2.900 2.970 8,372,256 24,548,624 2.9321 0.606 0.606 0.608 0.604 0.619 40,186,829 0.6109 1.39%
2011-11-30 0 2.870 2.840 2.880 2.680 2.900 12,900,000 36,675,700 2.8431 0.598 0.592 0.600 0.558 0.604 61,920,000 0.5923 3.99%
2011-11-29 0 2.760 2.740 2.760 2.640 2.780 14,032,000 38,527,460 2.7457 0.575 0.571 0.575 0.550 0.579 67,353,600 0.5720 5.34%
2011-11-28 0 2.620 2.600 2.620 2.530 2.660 7,244,000 18,972,240 2.6190 0.546 0.542 0.546 0.527 0.554 34,771,200 0.5456 4.38%
2011-11-25 0 2.510 2.500 2.510 2.430 2.520 7,448,000 18,499,800 2.4839 0.523 0.521 0.523 0.506 0.525 35,750,400 0.5175 3.29%
2011-11-24 0 2.430 2.430 2.440 2.370 2.440 8,594,000 20,615,700 2.3988 0.506 0.506 0.508 0.494 0.508 41,251,200 0.4998 2.97%
2011-11-23 0 2.360 2.340 2.360 2.280 2.370 8,398,000 19,594,040 2.3332 0.492 0.487 0.492 0.475 0.494 40,310,400 0.4861 3.51%
2011-11-22 0 2.280 2.270 2.280 2.250 2.280 11,970,000 27,089,540 2.2631 0.475 0.473 0.475 0.469 0.475 57,456,000 0.4715 0.00%
2011-11-21 0 2.280 2.270 2.280 2.250 2.300 3,738,000 8,477,020 2.2678 0.475 0.473 0.475 0.469 0.479 17,942,400 0.4725 0.00%
2011-11-18 0 2.280 2.270 2.280 2.220 2.280 7,214,000 16,174,780 2.2421 0.475 0.473 0.475 0.463 0.475 34,627,200 0.4671 1.33%
2011-11-17 0 2.250 2.240 2.250 2.240 2.270 8,758,000 19,729,600 2.2528 0.469 0.467 0.469 0.467 0.473 42,038,400 0.4693 1.35%
2011-11-16 0 2.220 2.220 2.230 2.160 2.220 6,574,000 14,364,800 2.1851 0.463 0.463 0.465 0.450 0.463 31,555,200 0.4552 3.26%
2011-11-15 0 2.150 2.140 2.150 2.110 2.150 13,600,300 29,020,818 2.1338 0.448 0.446 0.448 0.440 0.448 65,281,440 0.4445 2.38%
2011-11-14 0 2.100 2.090 2.100 2.030 2.110 12,268,000 25,595,520 2.0864 0.437 0.435 0.437 0.423 0.440 58,886,400 0.4347 2.94%
2011-11-11 0 2.040 2.000 2.040 2.000 2.050 4,854,000 9,839,440 2.0271 0.425 0.417 0.425 0.417 0.427 23,299,200 0.4223 0.49%
2011-11-10 0 2.030 2.020 2.030 2.000 2.040 10,212,000 20,558,920 2.0132 0.423 0.421 0.423 0.417 0.425 49,017,600 0.4194 -1.46%
2011-11-09 0 2.060 2.030 2.060 2.020 2.070 3,014,000 6,183,080 2.0515 0.429 0.423 0.429 0.421 0.431 14,467,200 0.4274 0.00%
2011-11-08 0 2.060 2.040 2.060 2.020 2.080 4,850,000 9,950,860 2.0517 0.429 0.425 0.429 0.421 0.433 23,280,000 0.4274 0.00%
2011-11-07 0 2.060 2.050 2.060 2.040 2.080 5,187,000 10,665,230 2.0561 0.429 0.427 0.429 0.425 0.433 24,897,600 0.4284 0.49%
2011-11-04 0 2.050 2.030 2.050 2.020 2.070 5,274,000 10,771,440 2.0424 0.427 0.423 0.427 0.421 0.431 25,315,200 0.4255 0.99%
2011-11-03 0 2.030 2.010 2.030 1.990 2.070 11,700,000 23,505,600 2.0090 0.423 0.419 0.423 0.415 0.431 56,160,000 0.4185 0.50%
2011-11-02 0 2.020 2.010 2.020 1.980 2.030 21,228,000 42,506,640 2.0024 0.421 0.419 0.421 0.413 0.423 101,894,400 0.4172 -1.46%
2011-11-01 0 2.050 2.030 2.040 2.010 2.060 2,486,000 5,067,560 2.0384 0.427 0.423 0.425 0.419 0.429 11,932,800 0.4247 -1.44%
2011-10-31 0 2.080 2.070 2.080 2.010 2.090 4,193,000 8,624,780 2.0569 0.433 0.431 0.433 0.419 0.435 20,126,400 0.4285 0.00%
2011-10-28 0 2.080 2.070 2.080 2.040 2.080 7,932,000 16,423,580 2.0705 0.433 0.431 0.433 0.425 0.433 38,073,600 0.4314 2.46%
2011-10-27 0 2.030 2.020 2.030 1.990 2.050 8,430,000 16,923,760 2.0076 0.423 0.421 0.423 0.415 0.427 40,464,000 0.4182 1.50%
2011-10-26 0 2.000 1.990 2.000 1.960 2.000 7,378,000 14,654,180 1.9862 0.417 0.415 0.417 0.408 0.417 35,414,400 0.4138 0.00%
2011-10-25 0 2.000 1.990 2.000 1.980 2.010 7,250,000 14,457,780 1.9942 0.417 0.415 0.417 0.413 0.419 34,800,000 0.4155 0.00%
2011-10-24 0 2.000 1.990 2.000 1.940 2.000 4,714,000 9,282,720 1.9692 0.417 0.415 0.417 0.404 0.417 22,627,200 0.4102 2.56%
2011-10-21 0 1.950 1.940 1.950 1.910 1.950 7,950,000 15,460,520 1.9447 0.406 0.404 0.406 0.398 0.406 38,160,000 0.4051 0.00%
2011-10-20 0 1.950 1.940 1.950 1.910 1.950 4,216,000 8,160,500 1.9356 0.406 0.404 0.406 0.398 0.406 20,236,800 0.4033 -0.51%
2011-10-19 0 1.960 1.950 1.960 1.890 1.980 11,058,000 21,345,060 1.9303 0.408 0.406 0.408 0.394 0.413 53,078,400 0.4021 -0.51%
2011-10-18 0 1.970 1.960 1.970 1.930 1.990 3,550,000 6,955,960 1.9594 0.410 0.408 0.410 0.402 0.415 17,040,000 0.4082 -1.50%
2011-10-17 0 2.000 1.990 2.000 1.960 2.000 3,244,000 6,448,660 1.9879 0.417 0.415 0.417 0.408 0.417 15,571,200 0.4141 0.50%
2011-10-14 0 1.990 1.970 1.990 1.940 2.000 6,074,000 12,016,480 1.9783 0.415 0.410 0.415 0.404 0.417 29,155,200 0.4122 -0.50%
2011-10-13 0 2.000 1.990 2.000 1.940 2.000 6,694,000 13,201,740 1.9722 0.417 0.415 0.417 0.404 0.417 32,131,200 0.4109 0.50%
2011-10-12 0 1.990 1.980 1.990 1.940 2.000 8,158,000 16,058,340 1.9684 0.415 0.413 0.415 0.404 0.417 39,158,400 0.4101 0.51%
2011-10-11 0 1.980 1.970 1.980 1.940 1.990 7,764,000 15,255,080 1.9648 0.413 0.410 0.413 0.404 0.415 37,267,200 0.4093 1.54%
2011-10-10 0 1.950 1.930 1.950 1.910 1.960 3,296,000 6,389,300 1.9385 0.406 0.402 0.406 0.398 0.408 15,820,800 0.4039 1.04%
2011-10-07 0 1.930 1.920 1.930 1.880 1.930 10,260,000 19,512,640 1.9018 0.402 0.400 0.402 0.392 0.402 49,248,000 0.3962 1.05%
2011-10-06 0 1.910 1.890 1.910 1.890 1.930 10,868,000 20,740,220 1.9084 0.398 0.394 0.398 0.394 0.402 52,166,400 0.3976 1.60%
2011-10-04 0 1.880 1.880 1.890 1.880 1.960 10,164,000 19,406,390 1.9093 0.392 0.392 0.394 0.392 0.408 48,787,200 0.3978 -4.57%
2011-10-03 0 1.970 1.970 1.980 1.940 1.980 5,842,000 11,438,480 1.9580 0.410 0.410 0.413 0.404 0.413 28,041,600 0.4079 -1.50%
2011-09-30 0 2.000 1.980 2.000 1.970 2.020 8,334,000 16,584,420 1.9900 0.417 0.413 0.417 0.410 0.421 40,003,200 0.4146 0.00%
2011-09-28 0 2.000 1.990 2.000 1.940 2.020 3,748,000 7,462,480 1.9911 0.417 0.415 0.417 0.404 0.421 17,990,400 0.4148 0.50%
2011-09-27 0 1.990 1.980 1.990 1.980 2.040 6,636,000 13,289,900 2.0027 0.415 0.413 0.415 0.413 0.425 31,852,800 0.4172 -1.49%
2011-09-26 0 2.020 2.020 2.030 1.950 2.060 15,552,000 31,260,400 2.0101 0.421 0.421 0.423 0.406 0.429 74,649,600 0.4188 -2.42%
2011-09-23 0 2.070 2.050 2.070 2.020 2.070 3,146,001 6,436,002 2.0458 0.431 0.427 0.431 0.421 0.431 15,100,805 0.4262 0.00%
2011-09-22 0 2.070 2.040 2.070 2.020 2.090 5,500,000 11,290,400 2.0528 0.431 0.425 0.431 0.421 0.435 26,400,000 0.4277 -0.96%
2011-09-21 0 2.090 2.080 2.090 2.060 2.100 2,980,000 6,213,120 2.0849 0.435 0.433 0.435 0.429 0.437 14,304,000 0.4344 0.00%
2011-09-20 0 2.090 2.080 2.090 2.070 2.120 12,288,000 25,747,860 2.0954 0.435 0.433 0.435 0.431 0.442 58,982,400 0.4365 0.00%
2011-09-19 0 2.090 2.080 2.090 2.050 2.100 5,878,000 12,222,660 2.0794 0.435 0.433 0.435 0.427 0.437 28,214,400 0.4332 -0.48%
2011-09-16 0 2.100 2.090 2.100 2.080 2.120 3,648,000 7,641,520 2.0947 0.437 0.435 0.437 0.433 0.442 17,510,400 0.4364 -0.47%
2011-09-15 0 2.110 2.090 2.120 2.060 2.120 4,652,000 9,728,300 2.0912 0.440 0.435 0.442 0.429 0.442 22,329,600 0.4357 0.48%
2011-09-14 0 2.100 2.090 2.100 2.050 2.150 5,922,000 12,413,620 2.0962 0.437 0.435 0.437 0.427 0.448 28,425,600 0.4367 -0.94%
2011-09-12 0 2.120 2.110 2.120 2.090 2.130 5,350,000 11,292,300 2.1107 0.442 0.440 0.442 0.435 0.444 25,680,000 0.4397 -0.93%
2011-09-09 0 2.140 2.130 2.140 2.090 2.200 4,648,000 9,864,280 2.1223 0.446 0.444 0.446 0.435 0.458 22,310,400 0.4421 0.47%
2011-09-08 0 2.130 2.120 2.130 2.120 2.160 2,926,000 6,249,180 2.1357 0.444 0.442 0.444 0.442 0.450 14,044,800 0.4449 -0.47%
2011-09-07 0 2.140 2.130 2.140 2.100 2.180 27,794,000 59,463,080 2.1394 0.446 0.444 0.446 0.437 0.454 133,411,200 0.4457 0.47%
2011-09-06 0 2.130 2.130 2.140 2.080 2.130 9,554,000 20,266,400 2.1212 0.444 0.444 0.446 0.433 0.444 45,859,200 0.4419 -0.93%
2011-09-05 0 2.150 2.120 2.150 2.110 2.250 8,920,000 19,227,600 2.1556 0.448 0.442 0.448 0.440 0.469 42,816,000 0.4491 -0.46%
2011-09-02 0 2.160 2.140 2.160 2.110 2.180 8,310,000 17,797,960 2.1418 0.450 0.446 0.450 0.440 0.454 39,888,000 0.4462 0.47%
2011-09-01 0 2.150 2.120 2.150 2.100 2.180 4,578,000 9,806,440 2.1421 0.448 0.442 0.448 0.437 0.454 21,974,400 0.4463 0.00%
2011-08-31 0 2.150 2.140 2.150 2.130 2.160 3,686,000 7,920,440 2.1488 0.448 0.446 0.448 0.444 0.450 17,692,800 0.4477 0.47%
2011-08-30 0 2.140 2.130 2.140 2.120 2.210 7,136,000 15,541,460 2.1779 0.446 0.444 0.446 0.442 0.460 34,252,800 0.4537 -1.38%
2011-08-29 0 2.170 2.170 2.180 2.120 2.270 6,098,000 13,278,430 2.1775 0.452 0.452 0.454 0.442 0.473 29,270,400 0.4536 1.88%
2011-08-26 0 2.130 2.100 2.140 2.100 2.160 7,630,000 16,270,000 2.1324 0.444 0.437 0.446 0.437 0.450 36,624,000 0.4442 -1.39%
2011-08-25 0 2.160 2.140 2.160 2.120 2.200 9,418,000 20,330,660 2.1587 0.450 0.446 0.450 0.442 0.458 45,206,400 0.4497 0.93%
2011-08-24 1 - - - - - 0 0 - 0.446 - - - - 0 - 0.00%
2011-08-23 0 2.140 2.130 2.140 2.070 2.200 6,592,000 14,119,720 2.1419 0.446 0.444 0.446 0.431 0.458 31,641,600 0.4462 1.90%
2011-08-22 0 2.100 2.090 2.100 2.070 2.130 5,540,000 11,610,940 2.0958 0.437 0.435 0.437 0.431 0.444 26,592,000 0.4366 0.00%
2011-08-19 0 2.100 2.090 2.100 2.080 2.140 3,088,000 6,480,160 2.0985 0.437 0.435 0.437 0.433 0.446 14,822,400 0.4372 -5.41%
2011-08-18 0 2.220 2.220 2.230 2.200 2.280 12,950,000 29,093,640 2.2466 0.463 0.463 0.465 0.458 0.475 62,160,000 0.4680 0.45%
2011-08-17 0 2.210 2.200 2.210 2.180 2.220 6,234,000 13,705,820 2.1986 0.460 0.458 0.460 0.454 0.463 29,923,200 0.4580 0.91%
2011-08-16 0 2.190 2.170 2.200 2.180 2.240 3,384,000 7,458,800 2.2041 0.456 0.452 0.458 0.454 0.467 16,243,200 0.4592 -0.90%
2011-08-15 0 2.210 2.200 2.210 2.190 2.240 4,618,000 10,213,760 2.2117 0.460 0.458 0.460 0.456 0.467 22,166,400 0.4608 1.38%
2011-08-12 0 2.180 2.150 2.180 2.080 2.180 12,978,000 27,508,360 2.1196 0.454 0.448 0.454 0.433 0.454 62,294,400 0.4416 5.83%
2011-08-11 0 2.060 2.060 2.070 1.970 2.060 29,190,000 59,173,260 2.0272 0.429 0.429 0.431 0.410 0.429 140,112,000 0.4223 0.00%
2011-08-10 0 2.060 2.060 2.070 2.030 2.090 8,590,000 17,708,040 2.0615 0.429 0.429 0.431 0.423 0.435 41,232,000 0.4295 3.00%
2011-08-09 0 2.000 1.990 2.000 1.930 2.000 7,834,000 15,507,940 1.9796 0.417 0.415 0.417 0.402 0.417 37,603,200 0.4124 -5.21%
2011-08-08 0 2.110 2.100 2.110 2.010 2.190 11,252,000 23,683,260 2.1048 0.440 0.437 0.440 0.419 0.456 54,009,600 0.4385 -3.65%
2011-08-05 0 2.190 2.190 2.200 1.990 2.200 7,160,000 15,336,800 2.1420 0.456 0.456 0.458 0.415 0.458 34,368,000 0.4463 -2.67%
2011-08-04 0 2.250 2.240 2.250 2.210 2.280 3,990,000 8,972,800 2.2488 0.469 0.467 0.469 0.460 0.475 19,152,000 0.4685 -0.44%
2011-08-03 0 2.260 2.250 2.260 2.240 2.260 7,278,000 16,346,560 2.2460 0.471 0.469 0.471 0.467 0.471 34,934,400 0.4679 -0.44%
2011-08-02 0 2.270 2.260 2.270 2.250 2.280 8,160,000 18,490,120 2.2659 0.473 0.471 0.473 0.469 0.475 39,168,000 0.4721 0.00%
2011-08-01 0 2.270 2.260 2.270 2.250 2.280 5,010,000 11,331,800 2.2618 0.473 0.471 0.473 0.469 0.475 24,048,000 0.4712 0.44%
2011-07-29 0 2.260 2.260 2.270 2.240 2.290 12,124,000 27,542,780 2.2718 0.471 0.471 0.473 0.467 0.477 58,195,200 0.4733 -1.74%
2011-07-28 0 2.300 2.290 2.300 2.260 2.300 11,400,000 25,940,420 2.2755 0.479 0.477 0.479 0.471 0.479 54,720,000 0.4741 0.00%
2011-07-27 0 2.300 2.290 2.300 2.260 2.310 6,894,000 15,788,920 2.2902 0.479 0.477 0.479 0.471 0.481 33,091,200 0.4771 0.44%
2011-07-26 0 2.290 2.280 2.290 2.270 2.300 5,916,000 13,488,420 2.2800 0.477 0.475 0.477 0.473 0.479 28,396,800 0.4750 0.00%
2011-07-25 0 2.290 2.280 2.290 2.250 2.310 4,918,000 11,218,120 2.2810 0.477 0.475 0.477 0.469 0.481 23,606,400 0.4752 0.00%
2011-07-22 0 2.290 2.280 2.300 2.270 2.310 15,040,000 34,533,460 2.2961 0.477 0.475 0.479 0.473 0.481 72,192,000 0.4784 0.44%
2011-07-21 0 2.280 2.260 2.280 2.230 2.310 10,008,000 22,811,000 2.2793 0.475 0.471 0.475 0.465 0.481 48,038,400 0.4748 2.24%
2011-07-20 0 2.230 2.230 2.240 2.170 2.240 5,560,000 12,225,440 2.1988 0.465 0.465 0.467 0.452 0.467 26,688,000 0.4581 3.72%
2011-07-19 0 2.150 2.150 2.160 2.090 2.150 3,914,000 8,345,960 2.1323 0.448 0.448 0.450 0.435 0.448 18,787,200 0.4442 0.94%
2011-07-18 0 2.130 2.130 2.150 2.120 2.270 9,166,000 20,107,000 2.1937 0.444 0.444 0.448 0.442 0.473 43,996,800 0.4570 -5.75%
2011-07-15 0 2.260 2.260 2.270 2.260 2.330 4,635,000 10,544,410 2.2750 0.471 0.471 0.473 0.471 0.485 22,248,000 0.4739 -2.59%
2011-07-14 0 2.320 2.320 2.330 2.260 2.370 8,442,500 19,583,350 2.3196 0.483 0.483 0.485 0.471 0.494 40,524,000 0.4833 -0.43%
2011-07-13 0 2.330 2.330 2.340 2.280 2.360 8,218,000 19,097,920 2.3239 0.485 0.485 0.487 0.475 0.492 39,446,400 0.4841 1.75%
2011-07-12 0 2.290 2.280 2.290 2.190 2.320 10,236,000 23,162,940 2.2629 0.477 0.475 0.477 0.456 0.483 49,132,800 0.4714 1.33%
2011-07-11 0 2.260 2.240 2.260 2.160 2.270 9,562,000 21,193,220 2.2164 0.471 0.467 0.471 0.450 0.473 45,897,600 0.4618 0.89%
2011-07-08 0 2.240 2.240 2.250 2.160 2.260 12,596,000 28,014,360 2.2241 0.467 0.467 0.469 0.450 0.471 60,460,800 0.4633 1.82%
2011-07-07 0 2.200 2.180 2.190 2.080 2.210 11,403,800 24,664,702 2.1628 0.458 0.454 0.456 0.433 0.460 54,738,240 0.4506 6.80%
2011-07-06 0 2.060 2.060 2.070 1.960 2.070 9,723,000 19,574,780 2.0132 0.429 0.429 0.431 0.408 0.431 46,670,400 0.4194 5.10%
2011-07-05 0 1.960 1.950 1.960 1.920 1.960 9,154,000 17,791,560 1.9436 0.408 0.406 0.408 0.400 0.408 43,939,200 0.4049 1.55%
2011-07-04 0 1.930 1.910 1.930 1.910 1.940 6,156,000 11,838,880 1.9231 0.402 0.398 0.402 0.398 0.404 29,548,800 0.4007 2.12%
2011-06-30 0 1.890 1.880 1.890 1.870 1.890 6,278,000 11,810,720 1.8813 0.394 0.392 0.394 0.390 0.394 30,134,400 0.3919 0.53%
2011-06-29 0 1.880 1.870 1.890 1.870 1.910 8,910,000 16,828,120 1.8887 0.392 0.390 0.394 0.390 0.398 42,768,000 0.3935 -1.57%
2011-06-28 0 1.910 1.910 1.920 1.890 1.930 8,310,000 15,845,080 1.9067 0.398 0.398 0.400 0.394 0.402 39,888,000 0.3972 0.53%
2011-06-27 0 1.900 1.880 1.900 1.880 1.920 17,476,000 33,214,020 1.9006 0.396 0.392 0.396 0.392 0.400 83,884,800 0.3959 0.00%
2011-06-24 0 1.900 1.900 1.910 1.850 1.920 9,882,000 18,640,380 1.8863 0.396 0.396 0.398 0.385 0.400 47,433,600 0.3930 1.60%
2011-06-23 0 1.870 1.860 1.870 1.850 1.880 15,308,000 28,498,360 1.8617 0.390 0.388 0.390 0.385 0.392 73,478,400 0.3878 0.54%
2011-06-22 0 1.860 1.850 1.860 1.850 1.880 25,890,000 48,277,820 1.8647 0.388 0.385 0.388 0.385 0.392 124,272,000 0.3885 1.09%
2011-06-21 0 1.840 1.830 1.850 1.810 1.850 21,719,000 39,749,610 1.8302 0.383 0.381 0.385 0.377 0.385 104,251,200 0.3813 1.10%
2011-06-20 0 1.820 1.810 1.820 1.800 1.840 7,940,000 14,418,100 1.8159 0.379 0.377 0.379 0.375 0.383 38,112,000 0.3783 0.55%
2011-06-17 0 1.810 1.810 1.820 1.790 1.820 5,630,000 10,130,220 1.7993 0.377 0.377 0.379 0.373 0.379 27,024,000 0.3749 0.56%
2011-06-16 0 1.800 1.770 1.800 1.760 1.800 6,734,000 12,013,360 1.7840 0.375 0.369 0.375 0.367 0.375 32,323,200 0.3717 0.00%
2011-06-15 0 1.800 1.790 1.800 1.780 1.810 7,134,000 12,808,200 1.7954 0.375 0.373 0.375 0.371 0.377 34,243,200 0.3740 0.00%
2011-06-14 0 1.800 1.780 1.800 1.770 1.800 7,954,000 14,235,400 1.7897 0.375 0.371 0.375 0.369 0.375 38,179,200 0.3729 -0.55%
2011-06-13 0 1.810 1.810 1.820 1.770 1.810 8,462,000 15,134,220 1.7885 0.377 0.377 0.379 0.369 0.377 40,617,600 0.3726 1.12%
2011-06-10 0 1.790 1.790 1.800 1.790 1.840 8,216,000 14,886,760 1.8119 0.373 0.373 0.375 0.373 0.383 39,436,800 0.3775 -1.10%
2011-06-09 0 1.810 1.810 1.820 1.790 1.850 4,540,000 8,264,220 1.8203 0.377 0.377 0.379 0.373 0.385 21,792,000 0.3792 -2.16%
2011-06-08 0 1.850 1.830 1.850 1.830 1.870 5,350,000 9,918,680 1.8540 0.385 0.381 0.385 0.381 0.390 25,680,000 0.3862 0.00%
2011-06-07 0 1.850 1.830 1.860 1.800 1.880 12,074,000 22,010,460 1.8230 0.385 0.381 0.388 0.375 0.392 57,955,200 0.3798 -1.07%
2011-06-03 0 1.870 1.850 1.870 1.840 1.890 20,876,000 38,959,180 1.8662 0.390 0.385 0.390 0.383 0.394 100,204,800 0.3888 0.00%
2011-06-02 0 1.870 1.860 1.870 1.810 1.910 18,576,000 34,610,660 1.8632 0.390 0.388 0.390 0.377 0.398 89,164,800 0.3882 1.63%
2011-06-01 0 1.840 1.840 1.850 1.810 1.930 18,568,000 34,343,680 1.8496 0.383 0.383 0.385 0.377 0.402 89,126,400 0.3853 -3.66%
2011-05-31 0 1.910 1.910 1.930 1.790 2.020 19,098,000 36,571,280 1.9149 0.398 0.398 0.402 0.373 0.421 91,670,400 0.3989 6.70%
2011-05-30 0 1.790 1.780 1.790 1.770 1.790 4,604,010 8,204,537 1.7820 0.373 0.371 0.373 0.369 0.373 22,099,248 0.3713 0.00%
2011-05-27 0 1.790 1.780 1.790 1.780 1.800 8,744,000 15,596,100 1.7836 0.373 0.371 0.373 0.371 0.375 41,971,200 0.3716 0.00%
2011-05-26 0 1.790 1.780 1.790 1.750 1.790 12,502,000 22,228,720 1.7780 0.373 0.371 0.373 0.365 0.373 60,009,600 0.3704 1.13%
2011-05-25 0 1.770 1.770 1.780 1.760 1.790 16,646,000 29,468,440 1.7703 0.369 0.369 0.371 0.367 0.373 79,900,800 0.3688 -0.56%
2011-05-24 0 1.780 1.770 1.790 1.750 1.790 7,738,000 13,737,440 1.7753 0.371 0.369 0.373 0.365 0.373 37,142,400 0.3699 0.00%
2011-05-23 0 1.780 1.770 1.780 1.760 1.790 5,858,000 10,409,140 1.7769 0.371 0.369 0.371 0.367 0.373 28,118,400 0.3702 -0.56%
2011-05-20 0 1.790 1.780 1.790 1.780 1.800 10,150,000 18,115,300 1.7848 0.373 0.371 0.373 0.371 0.375 48,720,000 0.3718 -0.56%
2011-05-19 0 1.800 1.780 1.800 1.770 1.800 7,620,000 13,579,100 1.7820 0.375 0.371 0.375 0.369 0.375 36,576,000 0.3713 0.56%
2011-05-18 0 1.790 1.770 1.790 1.770 1.790 4,478,000 7,976,240 1.7812 0.373 0.369 0.373 0.369 0.373 21,494,400 0.3711 0.56%
2011-05-17 0 1.780 1.770 1.780 1.760 1.780 8,270,000 14,638,140 1.7700 0.371 0.369 0.371 0.367 0.371 39,696,000 0.3688 0.00%
2011-05-16 0 1.780 1.770 1.780 1.760 1.790 3,996,000 7,090,880 1.7745 0.371 0.369 0.371 0.367 0.373 19,180,800 0.3697 -0.56%
2011-05-13 0 1.790 1.770 1.790 1.760 1.800 4,664,000 8,300,820 1.7798 0.373 0.369 0.373 0.367 0.375 22,387,200 0.3708 0.56%
2011-05-12 0 1.780 1.760 1.790 1.760 1.800 8,400,000 14,929,560 1.7773 0.371 0.367 0.373 0.367 0.375 40,320,000 0.3703 -0.56%
2011-05-11 0 1.790 1.780 1.800 1.770 1.820 22,210,000 39,763,580 1.7903 0.373 0.371 0.375 0.369 0.379 106,608,000 0.3730 -0.56%
2011-05-09 0 1.800 1.790 1.800 1.790 1.820 12,878,000 23,297,320 1.8091 0.375 0.373 0.375 0.373 0.379 61,814,400 0.3769 0.00%
2011-05-06 0 1.800 1.780 1.800 1.770 1.810 4,164,000 7,460,140 1.7916 0.375 0.371 0.375 0.369 0.377 19,987,200 0.3732 1.12%
2011-05-05 0 1.780 1.780 1.800 1.770 1.800 5,138,000 9,184,760 1.7876 0.371 0.371 0.375 0.369 0.375 24,662,400 0.3724 -1.11%
2011-05-04 0 1.800 1.780 1.800 1.780 1.820 5,816,000 10,434,320 1.7941 0.375 0.371 0.375 0.371 0.379 27,916,800 0.3738 -1.10%
2011-05-03 0 1.820 1.790 1.820 1.770 1.820 5,420,000 9,753,200 1.7995 0.379 0.373 0.379 0.369 0.379 26,016,000 0.3749 1.11%
2011-04-29 0 1.800 1.770 1.800 1.740 1.800 4,626,000 8,211,580 1.7751 0.375 0.369 0.375 0.363 0.375 22,204,800 0.3698 1.69%
2011-04-28 0 1.770 1.760 1.770 1.760 1.790 12,602,000 22,367,580 1.7749 0.369 0.367 0.369 0.367 0.373 60,489,600 0.3698 0.00%
2011-04-27 0 1.770 1.750 1.770 1.740 1.790 24,168,000 42,786,700 1.7704 0.369 0.365 0.369 0.363 0.373 116,006,400 0.3688 -0.56%
2011-04-26 0 1.780 1.770 1.780 1.740 1.800 2,982,000 5,287,920 1.7733 0.371 0.369 0.371 0.363 0.375 14,313,600 0.3694 -1.11%
2011-04-21 0 1.800 1.780 1.800 1.760 1.800 5,770,000 10,271,520 1.7802 0.375 0.371 0.375 0.367 0.375 27,696,000 0.3709 1.12%
2011-04-20 0 1.780 1.780 1.790 1.780 1.800 11,754,000 21,008,000 1.7873 0.371 0.371 0.373 0.371 0.375 56,419,200 0.3724 -0.56%
2011-04-19 0 1.790 1.780 1.790 1.760 1.790 7,582,000 13,470,500 1.7766 0.373 0.371 0.373 0.367 0.373 36,393,600 0.3701 0.00%
2011-04-18 0 1.790 1.760 1.790 1.750 1.790 8,756,000 15,553,440 1.7763 0.373 0.367 0.373 0.365 0.373 42,028,800 0.3701 0.00%
2011-04-15 0 1.790 1.770 1.790 1.770 1.810 6,872,000 12,321,200 1.7930 0.373 0.369 0.373 0.369 0.377 32,985,600 0.3735 -0.56%
2011-04-14 0 1.800 1.790 1.800 1.770 1.810 5,544,000 9,950,120 1.7948 0.375 0.373 0.375 0.369 0.377 26,611,200 0.3739 -0.55%
2011-04-13 0 1.810 1.790 1.810 1.780 1.820 7,578,000 13,691,400 1.8067 0.377 0.373 0.377 0.371 0.379 36,374,400 0.3764 0.00%
2011-04-12 0 1.810 1.790 1.810 1.730 1.810 16,658,000 29,475,380 1.7694 0.377 0.373 0.377 0.360 0.377 79,958,400 0.3686 0.56%
2011-04-11 0 1.800 1.790 1.810 1.770 1.830 7,910,000 14,330,960 1.8118 0.375 0.373 0.377 0.369 0.381 37,968,000 0.3774 -0.55%
2011-04-08 0 1.810 1.790 1.810 1.760 1.840 31,176,000 56,148,640 1.8010 0.377 0.373 0.377 0.367 0.383 149,644,800 0.3752 1.69%
2011-04-07 0 1.780 1.770 1.780 1.730 1.780 10,534,000 18,440,740 1.7506 0.371 0.369 0.371 0.360 0.371 50,563,200 0.3647 1.71%
2011-04-06 0 1.750 1.740 1.750 1.720 1.780 5,440,000 9,495,700 1.7455 0.365 0.363 0.365 0.358 0.371 26,112,000 0.3637 -0.57%
2011-04-04 0 1.760 1.750 1.760 1.740 1.770 7,106,000 12,474,620 1.7555 0.367 0.365 0.367 0.363 0.369 34,108,800 0.3657 0.00%
2011-04-01 0 1.760 1.740 1.760 1.730 1.760 5,296,000 9,233,640 1.7435 0.367 0.363 0.367 0.360 0.367 25,420,800 0.3632 0.57%
2011-03-31 0 1.750 1.740 1.750 1.720 1.780 16,284,000 28,437,960 1.7464 0.365 0.363 0.365 0.358 0.371 78,163,200 0.3638 -0.57%
2011-03-30 0 1.760 1.750 1.770 1.740 1.800 8,360,000 14,769,880 1.7667 0.367 0.365 0.369 0.363 0.375 40,128,000 0.3681 -1.12%
2011-03-29 0 1.780 1.770 1.780 1.760 1.790 7,476,000 13,312,940 1.7808 0.371 0.369 0.371 0.367 0.373 35,884,800 0.3710 0.00%
2011-03-28 0 1.780 1.760 1.780 1.770 1.790 6,126,000 10,957,640 1.7887 0.371 0.367 0.371 0.369 0.373 29,404,800 0.3726 -0.56%
2011-03-25 0 1.790 1.780 1.790 1.770 1.810 6,352,000 11,336,300 1.7847 0.373 0.371 0.373 0.369 0.377 30,489,600 0.3718 0.00%
2011-03-24 0 1.790 1.780 1.790 1.770 1.810 4,278,000 7,645,220 1.7871 0.373 0.371 0.373 0.369 0.377 20,534,400 0.3723 0.00%
2011-03-23 0 1.790 1.780 1.800 1.770 1.800 5,644,000 10,078,880 1.7858 0.373 0.371 0.375 0.369 0.375 27,091,200 0.3720 -0.56%
2011-03-22 0 1.800 1.790 1.800 1.770 1.820 12,072,000 21,733,560 1.8003 0.375 0.373 0.375 0.369 0.379 57,945,600 0.3751 0.00%
2011-03-21 0 1.800 1.780 1.800 1.770 1.810 12,308,000 22,171,180 1.8014 0.375 0.371 0.375 0.369 0.377 59,078,400 0.3753 0.56%
2011-03-18 0 1.790 1.780 1.790 1.730 1.810 27,500,000 48,885,760 1.7777 0.373 0.371 0.373 0.360 0.377 132,000,000 0.3703 2.87%
2011-03-17 0 1.740 1.730 1.740 1.690 1.760 4,030,000 7,005,660 1.7384 0.363 0.360 0.363 0.352 0.367 19,344,000 0.3622 -1.14%
2011-03-16 0 1.760 1.750 1.760 1.740 1.780 5,116,000 9,007,680 1.7607 0.367 0.365 0.367 0.363 0.371 24,556,800 0.3668 0.00%
2011-03-15 0 1.760 1.740 1.760 1.710 1.790 17,106,000 30,347,140 1.7741 0.367 0.363 0.367 0.356 0.373 82,108,800 0.3696 -1.68%
2011-03-14 0 1.790 1.780 1.800 1.750 1.800 20,620,000 37,020,040 1.7953 0.373 0.371 0.375 0.365 0.375 98,976,000 0.3740 1.13%
2011-03-11 0 1.770 1.750 1.770 1.740 1.800 4,474,000 7,945,300 1.7759 0.369 0.365 0.369 0.363 0.375 21,475,200 0.3700 -2.21%
2011-03-10 0 1.810 1.790 1.810 1.790 1.840 6,192,000 11,202,880 1.8093 0.377 0.373 0.377 0.373 0.383 29,721,600 0.3769 -0.55%
2011-03-09 0 1.820 1.800 1.820 1.790 1.830 5,182,000 9,385,960 1.8113 0.379 0.375 0.379 0.373 0.381 24,873,600 0.3773 1.11%
2011-03-08 0 1.800 1.780 1.800 1.770 1.800 8,582,000 15,362,280 1.7901 0.375 0.371 0.375 0.369 0.375 41,193,600 0.3729 1.12%
2011-03-07 0 1.780 1.780 1.790 1.770 1.800 6,770,000 12,089,360 1.7857 0.371 0.371 0.373 0.369 0.375 32,496,000 0.3720 0.00%
2011-03-04 0 1.780 1.780 1.800 1.780 1.820 30,940,000 55,661,280 1.7990 0.371 0.371 0.375 0.371 0.379 148,512,000 0.3748 -1.11%
2011-03-03 0 1.800 1.780 1.800 1.780 1.810 5,300,000 9,538,700 1.7998 0.375 0.371 0.375 0.371 0.377 25,440,000 0.3749 0.00%
2011-03-02 0 1.800 1.780 1.800 1.780 1.810 8,210,000 14,739,000 1.7952 0.375 0.371 0.375 0.371 0.377 39,408,000 0.3740 0.00%
2011-03-01 0 1.800 1.790 1.800 1.780 1.820 4,934,000 8,888,540 1.8015 0.375 0.373 0.375 0.371 0.379 23,683,200 0.3753 0.00%
2011-02-28 0 1.800 1.780 1.800 1.760 1.820 3,576,000 6,398,880 1.7894 0.375 0.371 0.375 0.367 0.379 17,164,800 0.3728 -0.55%
2011-02-25 0 1.810 1.790 1.800 1.750 1.810 11,644,000 20,824,440 1.7884 0.377 0.373 0.375 0.365 0.377 55,891,200 0.3726 2.26%
2011-02-24 0 1.770 1.760 1.770 1.740 1.840 8,394,000 15,024,400 1.7899 0.369 0.367 0.369 0.363 0.383 40,291,200 0.3729 -4.32%
2011-02-23 0 1.850 1.830 1.850 1.820 1.870 10,404,000 19,242,120 1.8495 0.385 0.381 0.385 0.379 0.390 49,939,200 0.3853 -0.54%
2011-02-22 0 1.860 1.850 1.860 1.840 1.870 2,524,000 4,692,200 1.8590 0.388 0.385 0.388 0.383 0.390 12,115,200 0.3873 -1.59%
2011-02-21 0 1.890 1.880 1.890 1.870 1.900 4,908,000 9,249,960 1.8847 0.394 0.392 0.394 0.390 0.396 23,558,400 0.3926 0.53%
2011-02-18 0 1.880 1.880 1.890 1.870 1.900 7,906,000 14,871,900 1.8811 0.392 0.392 0.394 0.390 0.396 37,948,800 0.3919 0.00%
2011-02-17 0 1.880 1.870 1.880 1.860 1.900 4,206,000 7,876,420 1.8727 0.392 0.390 0.392 0.388 0.396 20,188,800 0.3901 -1.05%
2011-02-16 0 1.900 1.890 1.900 1.870 1.910 5,760,000 10,867,280 1.8867 0.396 0.394 0.396 0.390 0.398 27,648,000 0.3931 0.00%
2011-02-15 0 1.900 1.890 1.900 1.890 1.930 5,260,000 10,042,120 1.9091 0.396 0.394 0.396 0.394 0.402 25,248,000 0.3977 -0.52%
2011-02-14 0 1.910 1.900 1.910 1.900 1.950 9,804,000 18,862,980 1.9240 0.398 0.396 0.398 0.396 0.406 47,059,200 0.4008 0.53%
2011-02-11 0 1.900 1.900 1.910 1.860 1.910 9,326,000 17,586,100 1.8857 0.396 0.396 0.398 0.388 0.398 44,764,800 0.3929 1.60%
2011-02-10 0 1.870 1.860 1.870 1.850 1.890 8,838,000 16,586,460 1.8767 0.390 0.388 0.390 0.385 0.394 42,422,400 0.3910 0.00%
2011-02-09 0 1.870 1.850 1.870 1.830 1.930 11,814,000 22,177,100 1.8772 0.390 0.385 0.390 0.381 0.402 56,707,200 0.3911 -3.11%
2011-02-08 0 1.930 1.920 1.930 1.910 1.960 2,882,000 5,564,400 1.9307 0.402 0.400 0.402 0.398 0.408 13,833,600 0.4022 -1.03%
2011-02-07 0 1.950 1.940 1.950 1.930 1.990 3,544,000 6,968,700 1.9663 0.406 0.404 0.406 0.402 0.415 17,011,200 0.4097 -0.51%
2011-02-02 0 1.960 1.960 1.970 1.930 2.000 7,104,000 13,938,920 1.9621 0.408 0.408 0.410 0.402 0.417 34,099,200 0.4088 1.55%
2011-02-01 0 1.930 1.920 1.930 1.870 1.930 5,216,000 9,947,400 1.9071 0.402 0.400 0.402 0.390 0.402 25,036,800 0.3973 1.58%
2011-01-31 0 1.900 1.890 1.900 1.870 1.920 6,132,000 11,680,640 1.9049 0.396 0.394 0.396 0.390 0.400 29,433,600 0.3968 0.00%
2011-01-28 0 1.900 1.890 1.910 1.880 1.930 19,060,000 36,448,180 1.9123 0.396 0.394 0.398 0.392 0.402 91,488,000 0.3984 -0.52%
2011-01-27 0 1.910 1.910 1.930 1.850 1.980 6,402,000 12,260,800 1.9152 0.398 0.398 0.402 0.385 0.413 30,729,600 0.3990 -4.50%
2011-01-26 0 2.000 2.000 2.010 1.970 2.030 15,832,000 31,687,580 2.0015 0.417 0.417 0.419 0.410 0.423 75,993,600 0.4170 0.50%
2011-01-25 0 1.990 1.970 1.980 1.970 2.040 72,618,000 145,517,820 2.0039 0.415 0.410 0.413 0.410 0.425 348,566,400 0.4175 -1.00%
2011-01-24 0 2.010 2.000 2.010 1.980 2.100 21,942,000 44,638,620 2.0344 0.419 0.417 0.419 0.413 0.437 105,321,600 0.4238 -1.47%
2011-01-21 0 2.040 2.040 2.050 1.930 2.060 26,896,000 54,073,760 2.0105 0.425 0.425 0.427 0.402 0.429 129,100,800 0.4188 5.70%
2011-01-20 0 1.930 1.930 1.940 1.890 1.990 55,510,000 107,722,760 1.9406 0.402 0.402 0.404 0.394 0.415 266,448,000 0.4043 1.05%
2011-01-19 0 1.910 1.910 1.920 1.810 1.920 29,476,000 55,115,168 1.8698 0.398 0.398 0.400 0.377 0.400 141,484,800 0.3895 5.52%
2011-01-18 0 1.810 1.800 1.810 1.780 1.830 23,472,000 42,239,280 1.7996 0.377 0.375 0.377 0.371 0.381 112,665,600 0.3749 2.26%
2011-01-17 0 1.770 1.760 1.770 1.720 1.780 9,764,000 17,200,840 1.7617 0.369 0.367 0.369 0.358 0.371 46,867,200 0.3670 0.00%
2011-01-14 0 1.770 1.760 1.770 1.750 1.800 13,118,000 23,381,980 1.7824 0.369 0.367 0.369 0.365 0.375 62,966,400 0.3713 -0.56%
2011-01-13 0 1.780 1.770 1.780 1.750 1.800 8,964,000 15,843,340 1.7674 0.371 0.369 0.371 0.365 0.375 43,027,200 0.3682 0.00%
2011-01-12 0 1.780 1.760 1.770 1.740 1.780 14,190,000 24,920,620 1.7562 0.371 0.367 0.369 0.363 0.371 68,112,000 0.3659 2.30%
2011-01-11 0 1.740 1.730 1.740 1.700 1.740 1,804,000 3,110,340 1.7241 0.363 0.360 0.363 0.354 0.363 8,659,200 0.3592 0.58%
2011-01-10 0 1.730 1.720 1.730 1.700 1.790 4,060,000 7,062,040 1.7394 0.360 0.358 0.360 0.354 0.373 19,488,000 0.3624 -3.35%
2011-01-07 0 1.790 1.780 1.790 1.760 1.810 3,910,000 6,990,640 1.7879 0.373 0.371 0.373 0.367 0.377 18,768,000 0.3725 -1.10%
2011-01-06 0 1.810 1.800 1.810 1.800 1.830 5,824,000 10,553,180 1.8120 0.377 0.375 0.377 0.375 0.381 27,955,200 0.3775 -0.55%
2011-01-05 0 1.820 1.810 1.820 1.780 1.840 5,188,000 9,376,000 1.8072 0.379 0.377 0.379 0.371 0.383 24,902,400 0.3765 0.00%
2011-01-04 0 1.820 1.810 1.820 1.770 1.820 12,370,000 22,246,640 1.7984 0.379 0.377 0.379 0.369 0.379 59,376,000 0.3747 2.25%
2011-01-03 0 1.780 1.770 1.780 1.750 1.780 5,234,000 9,232,240 1.7639 0.371 0.369 0.371 0.365 0.371 25,123,200 0.3675 1.14%
2010-12-31 0 1.760 1.750 1.760 1.740 1.770 6,948,000 12,192,200 1.7548 0.367 0.365 0.367 0.363 0.369 33,350,400 0.3656 0.57%
2010-12-30 0 1.750 1.740 1.750 1.720 1.770 26,464,000 46,334,060 1.7508 0.365 0.363 0.365 0.358 0.369 127,027,200 0.3648 0.57%
2010-12-29 0 1.740 1.720 1.740 1.700 1.750 7,330,000 12,659,640 1.7271 0.363 0.358 0.363 0.354 0.365 35,184,000 0.3598 1.16%
2010-12-28 0 1.720 1.710 1.720 1.640 1.750 12,328,000 21,034,080 1.7062 0.358 0.356 0.358 0.342 0.365 59,174,400 0.3555 0.00%
2010-12-24 0 1.720 1.710 1.740 1.660 1.730 2,676,000 4,507,440 1.6844 0.358 0.356 0.363 0.346 0.360 12,844,800 0.3509 -1.15%
2010-12-23 0 1.740 1.740 1.750 1.610 1.790 33,158,000 57,878,640 1.7455 0.363 0.363 0.365 0.335 0.373 159,158,400 0.3637 6.10%
2010-12-22 0 1.640 1.630 1.640 1.600 1.710 17,060,000 28,305,440 1.6592 0.342 0.340 0.342 0.333 0.356 81,888,000 0.3457 -3.53%
2010-12-21 0 1.700 1.700 1.710 1.550 1.740 13,500,000 22,460,900 1.6638 0.354 0.354 0.356 0.323 0.363 64,800,000 0.3466 6.25%
2010-12-20 0 1.600 1.590 1.600 1.580 2.050 40,762,000 72,925,160 1.7890 0.333 0.331 0.333 0.329 0.427 195,657,600 0.3727 -20.40%
2010-12-17 0 2.010 2.000 2.010 1.960 2.030 26,224,000 52,319,440 1.9951 0.419 0.417 0.419 0.408 0.423 125,875,200 0.4156 0.50%
2010-12-16 0 2.000 1.990 2.000 1.920 2.020 35,596,000 70,715,140 1.9866 0.417 0.415 0.417 0.400 0.421 170,860,800 0.4139 0.00%
2010-12-15 0 2.000 2.000 2.010 1.970 2.040 12,146,000 24,418,920 2.0104 0.417 0.417 0.419 0.410 0.425 58,300,800 0.4188 0.50%
2010-12-14 0 1.990 1.990 2.000 1.970 2.260 23,792,010 49,790,421 2.0927 0.415 0.415 0.417 0.410 0.471 114,201,648 0.4360 -9.55%
2010-12-13 0 2.200 2.200 2.210 1.810 2.220 38,860,000 78,960,000 2.0319 0.458 0.458 0.460 0.377 0.463 186,528,000 0.4233 20.22%
2010-12-10 0 1.830 1.820 1.830 1.750 1.870 20,832,000 37,943,960 1.8214 0.381 0.379 0.381 0.365 0.390 99,993,600 0.3795 2.23%
2010-12-09 0 1.790 1.780 1.790 1.680 1.960 56,396,000 104,668,152 1.8559 0.373 0.371 0.373 0.350 0.408 270,700,800 0.3867 -0.56%
2010-12-08 0 1.800 1.770 1.780 1.770 2.280 60,646,000 117,538,120 1.9381 0.375 0.369 0.371 0.369 0.475 291,100,800 0.4038 -21.05%
2010-12-07 0 2.280 2.260 2.270 2.250 2.530 40,160,000 94,147,500 2.3443 0.475 0.471 0.473 0.469 0.527 192,768,000 0.4884 -9.88%
2010-12-06 0 2.530 2.540 2.550 2.180 2.550 58,532,658 137,339,352 2.3464 0.527 0.529 0.531 0.454 0.531 280,956,758 0.4888 -1.94%
2010-12-03 0 2.580 2.560 2.580 2.530 2.790 50,190,000 128,229,420 2.5549 0.537 0.533 0.537 0.527 0.581 240,912,000 0.5323 -8.19%
2010-12-02 0 2.810 2.810 2.820 2.700 2.920 36,718,000 103,679,220 2.8237 0.585 0.585 0.587 0.563 0.608 176,246,400 0.5883 -2.09%
2010-12-01 0 2.870 2.860 2.870 2.830 3.000 42,018,000 123,363,780 2.9360 0.598 0.596 0.598 0.590 0.625 201,686,400 0.6117 0.00%
2010-11-30 0 2.870 2.870 2.880 2.700 3.170 31,721,518 93,946,925 2.9616 0.598 0.598 0.600 0.563 0.660 152,263,286 0.6170 -8.01%
2010-11-29 0 3.120 3.110 3.120 3.100 3.170 31,380,000 98,446,760 3.1372 0.650 0.648 0.650 0.646 0.660 150,624,000 0.6536 0.32%
2010-11-26 0 3.110 3.110 3.120 2.990 3.300 39,426,000 123,095,360 3.1222 0.648 0.648 0.650 0.623 0.687 189,244,800 0.6505 0.00%
2010-11-25 0 3.110 3.120 3.130 3.030 3.350 33,998,000 108,658,940 3.1960 0.648 0.650 0.652 0.631 0.698 163,190,400 0.6658 3.67%
2010-11-24 0 3.000 3.000 3.010 2.910 3.080 29,682,000 89,756,040 3.0239 0.625 0.625 0.627 0.606 0.642 142,473,600 0.6300 3.09%
2010-11-23 0 2.910 2.900 2.910 2.860 2.970 27,870,000 81,088,360 2.9095 0.606 0.604 0.606 0.596 0.619 133,776,000 0.6062 0.00%
2010-11-22 0 2.910 2.910 2.920 2.740 3.000 46,092,200 132,747,151 2.8800 0.606 0.606 0.608 0.571 0.625 221,242,560 0.6000 0.69%
2010-11-19 0 2.890 2.870 2.880 2.680 2.890 38,342,000 106,222,840 2.7704 0.602 0.598 0.600 0.558 0.602 184,041,600 0.5772 7.84%
2010-11-18 0 2.680 2.680 2.690 2.200 2.710 58,453,000 146,280,230 2.5025 0.558 0.558 0.560 0.458 0.565 280,574,400 0.5214 22.94%
2010-11-17 0 2.180 2.180 2.200 2.130 2.200 22,072,000 47,963,440 2.1730 0.454 0.454 0.458 0.444 0.458 105,945,600 0.4527 0.00%
2010-11-16 0 2.180 2.160 2.180 2.150 2.220 19,634,000 42,926,040 2.1863 0.454 0.450 0.454 0.448 0.463 94,243,200 0.4555 -0.46%
2010-11-15 0 2.190 2.170 2.190 2.150 2.250 20,212,000 44,362,860 2.1949 0.456 0.452 0.456 0.448 0.469 97,017,600 0.4573 0.00%
2010-11-12 0 2.190 2.190 2.200 2.100 2.300 45,254,000 99,645,200 2.2019 0.456 0.456 0.458 0.437 0.479 217,219,200 0.4587 2.34%
2010-11-11 0 2.140 2.130 2.140 1.990 2.280 50,682,000 109,009,860 2.1509 0.446 0.444 0.446 0.415 0.475 243,273,600 0.4481 8.63%
2010-11-10 0 1.970 1.960 1.980 1.860 2.050 25,848,000 50,836,420 1.9667 0.410 0.408 0.413 0.388 0.427 124,070,400 0.4097 5.91%
2010-11-09 0 1.860 1.860 1.870 1.800 2.020 52,990,000 100,225,680 1.8914 0.388 0.388 0.390 0.375 0.421 254,352,000 0.3940 -1.06%
2010-11-08 0 1.880 1.870 1.880 1.580 1.920 76,206,000 130,653,080 1.7145 0.392 0.390 0.392 0.329 0.400 365,788,800 0.3572 19.75%
2010-11-05 0 1.570 1.570 1.580 1.490 1.590 24,276,000 37,667,600 1.5516 0.327 0.327 0.329 0.310 0.331 116,524,800 0.3233 6.80%
2010-11-04 0 1.470 1.470 1.490 1.440 1.490 13,924,000 20,552,840 1.4761 0.306 0.306 0.310 0.300 0.310 66,835,200 0.3075 1.38%
2010-11-03 0 1.450 1.430 1.450 1.400 1.450 17,932,000 25,437,600 1.4186 0.302 0.298 0.302 0.292 0.302 86,073,600 0.2955 2.11%
2010-11-02 0 1.420 1.390 1.430 1.350 1.470 14,010,000 19,674,920 1.4043 0.296 0.290 0.298 0.281 0.306 67,248,000 0.2926 -3.40%
2010-11-01 0 1.470 1.470 1.480 1.460 1.520 7,432,000 11,000,380 1.4801 0.306 0.306 0.308 0.304 0.317 35,673,600 0.3084 -2.65%
2010-10-29 0 1.510 1.490 1.510 1.480 1.530 19,070,000 28,735,100 1.5068 0.315 0.310 0.315 0.308 0.319 91,536,000 0.3139 0.67%
2010-10-28 0 1.500 1.490 1.510 1.460 1.520 22,708,000 33,754,940 1.4865 0.313 0.310 0.315 0.304 0.317 108,998,400 0.3097 2.04%
2010-10-27 0 1.470 1.460 1.470 1.440 1.530 31,787,500 46,853,460 1.4740 0.306 0.304 0.306 0.300 0.319 152,580,000 0.3071 -1.34%
2010-10-26 0 1.490 1.480 1.500 1.420 1.500 43,662,000 64,323,720 1.4732 0.310 0.308 0.313 0.296 0.313 209,577,600 0.3069 3.47%
2010-10-25 0 1.440 1.420 1.450 1.390 1.550 34,758,000 50,740,340 1.4598 0.300 0.296 0.302 0.290 0.323 166,838,400 0.3041 -3.36%
2010-10-22 0 1.490 1.490 1.500 1.400 1.530 58,276,000 86,441,760 1.4833 0.310 0.310 0.313 0.292 0.319 279,724,800 0.3090 7.19%
2010-10-21 0 1.390 1.370 1.380 1.230 1.410 34,394,000 45,401,460 1.3200 0.290 0.285 0.287 0.256 0.294 165,091,200 0.2750 12.10%
2010-10-20 0 1.240 1.230 1.250 1.080 1.280 38,278,000 45,100,200 1.1782 0.258 0.256 0.260 0.225 0.267 183,734,400 0.2455 10.71%
2010-10-19 0 1.120 1.120 1.130 1.040 1.170 24,102,000 26,705,400 1.1080 0.233 0.233 0.235 0.217 0.244 115,689,600 0.2308 7.69%
2010-10-18 0 1.040 1.040 1.060 1.040 1.060 6,874,000 7,234,500 1.0524 0.217 0.217 0.221 0.217 0.221 32,995,200 0.2193 -2.80%
2010-10-15 0 1.070 1.050 1.070 1.040 1.070 12,328,000 13,024,680 1.0565 0.223 0.219 0.223 0.217 0.223 59,174,400 0.2201 0.00%
2010-10-14 0 1.070 1.050 1.060 1.040 1.080 14,200,000 15,071,740 1.0614 0.223 0.219 0.221 0.217 0.225 68,160,000 0.2211 0.00%
2010-10-13 0 1.070 1.060 1.070 1.040 1.070 11,356,000 12,001,840 1.0569 0.223 0.221 0.223 0.217 0.223 54,508,800 0.2202 0.94%
2010-10-12 0 1.060 1.050 1.060 1.050 1.070 13,134,000 13,951,060 1.0622 0.221 0.219 0.221 0.219 0.223 63,043,200 0.2213 0.00%
2010-10-11 0 1.060 1.050 1.060 1.040 1.080 14,690,000 15,549,080 1.0585 0.221 0.219 0.221 0.217 0.225 70,512,000 0.2205 0.95%
2010-10-08 0 1.050 1.040 1.050 1.020 1.050 21,518,000 22,302,700 1.0365 0.219 0.217 0.219 0.212 0.219 103,286,400 0.2159 0.00%
2010-10-07 0 1.050 1.040 1.050 1.010 1.080 19,736,000 20,522,640 1.0399 0.219 0.217 0.219 0.210 0.225 94,732,800 0.2166 0.96%
2010-10-06 0 1.040 1.040 1.050 0.910 1.090 56,632,000 57,092,860 1.0081 0.217 0.217 0.219 0.190 0.227 271,833,600 0.2100 11.83%
2010-10-05 0 0.930 0.920 0.930 0.890 0.930 14,296,000 13,081,300 0.9150 0.194 0.192 0.194 0.185 0.194 68,620,800 0.1906 3.33%
2010-10-04 0 0.900 0.890 0.900 0.850 0.900 8,586,000 7,511,640 0.8749 0.187 0.185 0.187 0.177 0.187 41,212,800 0.1823 3.45%
2010-09-30 0 0.870 0.870 0.880 0.860 0.890 9,692,000 8,591,260 0.8864 0.181 0.181 0.183 0.179 0.185 46,521,600 0.1847 -1.14%
2010-09-29 0 0.880 0.870 0.890 0.860 0.900 5,460,000 4,780,080 0.8755 0.183 0.181 0.185 0.179 0.187 26,208,000 0.1824 2.33%
2010-09-28 0 0.860 0.850 0.870 0.860 0.880 3,520,000 3,060,900 0.8696 0.179 0.177 0.181 0.179 0.183 16,896,000 0.1812 -1.15%
2010-09-27 0 0.870 0.860 0.880 0.870 0.880 2,046,000 1,798,480 0.8790 0.181 0.179 0.183 0.181 0.183 9,820,800 0.1831 0.00%
2010-09-24 0 0.870 0.860 0.870 0.850 0.880 2,362,000 2,055,340 0.8702 0.181 0.179 0.181 0.177 0.183 11,337,600 0.1813 0.00%
2010-09-22 0 0.870 0.860 0.870 0.870 0.870 2,550,000 2,218,500 0.8700 0.181 0.179 0.181 0.181 0.181 12,240,000 0.1813 1.16%
2010-09-21 0 0.860 0.850 0.870 0.860 0.880 6,794,000 5,926,100 0.8723 0.179 0.177 0.181 0.179 0.183 32,611,200 0.1817 -1.15%
2010-09-20 0 0.870 0.860 0.870 0.860 0.890 9,694,000 8,529,920 0.8799 0.181 0.179 0.181 0.179 0.185 46,531,200 0.1833 -1.14%
2010-09-17 0 0.880 0.860 0.880 0.820 0.910 9,258,000 8,076,820 0.8724 0.183 0.179 0.183 0.171 0.190 44,438,400 0.1818 7.32%
2010-09-16 0 0.820 0.820 0.830 0.800 0.830 2,524,000 2,059,020 0.8158 0.171 0.171 0.173 0.167 0.173 12,115,200 0.1700 1.23%
2010-09-15 0 0.810 0.800 0.820 0.800 0.820 2,454,000 1,987,720 0.8100 0.169 0.167 0.171 0.167 0.171 11,779,200 0.1687 1.25%
2010-09-14 0 0.800 0.790 0.800 0.800 0.810 5,582,000 4,481,620 0.8029 0.167 0.165 0.167 0.167 0.169 26,793,600 0.1673 -1.23%
2010-09-13 0 0.810 0.800 0.810 0.800 0.810 3,506,000 2,804,920 0.8000 0.169 0.167 0.169 0.167 0.169 16,828,800 0.1667 1.25%
2010-09-10 0 0.800 0.800 0.810 0.790 0.820 2,862,000 2,302,020 0.8043 0.167 0.167 0.169 0.165 0.171 13,737,600 0.1676 -1.23%
2010-09-09 0 0.810 0.810 0.820 0.800 0.810 2,306,000 1,866,420 0.8094 0.169 0.169 0.171 0.167 0.169 11,068,800 0.1686 1.25%
2010-09-08 0 0.800 0.800 0.820 0.800 0.840 2,924,000 2,402,960 0.8218 0.167 0.167 0.171 0.167 0.175 14,035,200 0.1712 -2.44%
2010-09-07 0 0.820 0.800 0.820 0.790 0.820 4,178,000 3,350,540 0.8019 0.171 0.167 0.171 0.165 0.171 20,054,400 0.1671 1.23%
2010-09-06 0 0.810 0.790 0.810 0.800 0.810 580,000 465,840 0.8032 0.169 0.165 0.169 0.167 0.169 2,784,000 0.1673 0.00%
2010-09-03 0 0.810 0.790 0.810 0.800 0.810 1,238,000 991,180 0.8006 0.169 0.165 0.169 0.167 0.169 5,942,400 0.1668 0.00%
2010-09-02 0 0.810 0.790 0.810 0.790 0.810 3,348,000 2,652,600 0.7923 0.169 0.165 0.169 0.165 0.169 16,070,400 0.1651 1.25%
2010-09-01 0 0.800 0.790 0.800 0.770 0.800 1,646,000 1,293,840 0.7861 0.167 0.165 0.167 0.160 0.167 7,900,800 0.1638 0.00%
2010-08-31 0 0.800 0.770 0.800 0.780 0.800 2,350,000 1,877,880 0.7991 0.167 0.160 0.167 0.162 0.167 11,280,000 0.1665 -1.23%
2010-08-30 0 0.810 0.800 0.810 0.790 0.810 1,108,000 881,760 0.7958 0.169 0.167 0.169 0.165 0.169 5,318,400 0.1658 0.00%
2010-08-27 0 0.810 0.790 0.810 0.780 0.810 32,212,000 25,746,360 0.7993 0.169 0.165 0.169 0.162 0.169 154,617,600 0.1665 1.25%
2010-08-26 0 0.800 0.790 0.800 0.790 0.840 6,846,000 5,628,040 0.8221 0.167 0.165 0.167 0.165 0.175 32,860,800 0.1713 -4.76%
2010-08-25 0 0.840 0.820 0.840 0.810 0.840 1,270,000 1,052,780 0.8290 0.175 0.171 0.175 0.169 0.175 6,096,000 0.1727 1.20%
2010-08-24 0 0.830 0.820 0.830 0.820 0.840 4,284,000 3,560,820 0.8312 0.173 0.171 0.173 0.171 0.175 20,563,200 0.1732 -1.19%
2010-08-23 0 0.840 0.840 0.850 0.830 0.850 18,694,000 15,702,780 0.8400 0.175 0.175 0.177 0.173 0.177 89,731,200 0.1750 0.00%
2010-08-20 0 0.840 0.830 0.840 0.830 0.850 1,108,000 933,660 0.8427 0.175 0.173 0.175 0.173 0.177 5,318,400 0.1756 -2.33%
2010-08-19 0 0.860 0.840 0.860 0.830 0.860 1,728,000 1,461,740 0.8459 0.179 0.175 0.179 0.173 0.179 8,294,400 0.1762 1.18%
2010-08-18 0 0.850 0.840 0.850 0.840 0.850 7,206,000 6,075,820 0.8432 0.177 0.175 0.177 0.175 0.177 34,588,800 0.1757 0.00%
2010-08-17 0 0.850 0.830 0.850 0.830 0.850 5,380,000 4,542,760 0.8444 0.177 0.173 0.177 0.173 0.177 25,824,000 0.1759 0.00%
2010-08-16 0 0.850 0.840 0.850 0.840 0.860 4,542,000 3,858,600 0.8495 0.177 0.175 0.177 0.175 0.179 21,801,600 0.1770 -1.16%
2010-08-13 0 0.860 0.840 0.860 0.840 0.860 5,734,000 4,855,120 0.8467 0.179 0.175 0.179 0.175 0.179 27,523,200 0.1764 0.00%
2010-08-12 0 0.860 0.850 0.860 0.840 0.860 5,088,000 4,324,500 0.8499 0.179 0.177 0.179 0.175 0.179 24,422,400 0.1771 0.00%
2010-08-11 0 0.860 0.850 0.860 0.840 0.860 3,164,000 2,695,460 0.8519 0.179 0.177 0.179 0.175 0.179 15,187,200 0.1775 0.00%
2010-08-10 0 0.860 0.840 0.860 0.840 0.870 6,696,000 5,742,260 0.8576 0.179 0.175 0.179 0.175 0.181 32,140,800 0.1787 -1.15%
2010-08-09 0 0.870 0.850 0.870 0.850 0.890 8,144,000 7,077,980 0.8691 0.181 0.177 0.181 0.177 0.185 39,091,200 0.1811 -1.14%
2010-08-06 0 0.880 0.870 0.880 0.840 0.880 13,551,860 11,527,780 0.8506 0.183 0.181 0.183 0.175 0.183 65,048,928 0.1772 2.33%
2010-08-05 0 0.860 0.850 0.860 0.840 0.860 7,176,000 6,078,080 0.8470 0.179 0.177 0.179 0.175 0.179 34,444,800 0.1765 0.00%
2010-08-04 0 0.860 0.840 0.860 0.840 0.860 6,344,000 5,351,800 0.8436 0.179 0.175 0.179 0.175 0.179 30,451,200 0.1758 1.18%
2010-08-03 0 0.850 0.840 0.850 0.820 0.850 5,144,000 4,328,580 0.8415 0.177 0.175 0.177 0.171 0.177 24,691,200 0.1753 2.41%
2010-08-02 0 0.830 0.820 0.830 0.820 0.830 8,126,000 6,718,180 0.8268 0.173 0.171 0.173 0.171 0.173 39,004,800 0.1722 1.22%
2010-07-30 0 0.820 0.820 0.830 0.810 0.830 2,806,000 2,323,980 0.8282 0.171 0.171 0.173 0.169 0.173 13,468,800 0.1725 -1.20%
2010-07-29 0 0.830 0.830 0.840 0.830 0.840 1,762,000 1,468,840 0.8336 0.173 0.173 0.175 0.173 0.175 8,457,600 0.1737 -1.19%
2010-07-28 0 0.840 0.830 0.840 0.830 0.850 4,386,000 3,701,000 0.8438 0.175 0.173 0.175 0.173 0.177 21,052,800 0.1758 -1.18%
2010-07-27 0 0.850 0.840 0.850 0.840 0.850 14,812,000 12,559,940 0.8480 0.177 0.175 0.177 0.175 0.177 71,097,600 0.1767 0.00%
2010-07-26 0 0.850 0.840 0.850 0.850 0.860 3,216,000 2,741,580 0.8525 0.177 0.175 0.177 0.177 0.179 15,436,800 0.1776 -1.16%
2010-07-23 0 0.860 0.850 0.860 0.840 0.860 11,506,000 9,750,380 0.8474 0.179 0.177 0.179 0.175 0.179 55,228,800 0.1765 0.00%
2010-07-22 0 0.860 0.850 0.860 0.840 0.860 4,662,000 3,973,660 0.8524 0.179 0.177 0.179 0.175 0.179 22,377,600 0.1776 0.00%
2010-07-21 0 0.860 0.870 0.880 0.820 0.870 16,800,000 14,008,740 0.8339 0.179 0.181 0.183 0.171 0.181 80,640,000 0.1737 4.88%
2010-07-20 0 0.820 0.810 0.820 0.790 0.840 4,958,000 4,031,400 0.8131 0.171 0.169 0.171 0.165 0.175 23,798,400 0.1694 -2.38%
2010-07-19 0 0.840 0.830 0.840 0.820 0.870 5,014,000 4,227,820 0.8432 0.175 0.173 0.175 0.171 0.181 24,067,200 0.1757 -2.33%
2010-07-16 0 0.860 0.850 0.860 0.850 0.880 18,808,000 16,201,880 0.8614 0.179 0.177 0.179 0.177 0.183 90,278,400 0.1795 -1.15%
2010-07-15 0 0.870 0.850 0.870 0.850 0.900 16,471,860 14,280,564 0.8670 0.181 0.177 0.181 0.177 0.187 79,064,928 0.1806 3.57%
2010-07-14 0 0.840 0.840 0.850 0.840 0.970 64,328,000 55,681,300 0.8656 0.175 0.175 0.177 0.175 0.202 308,774,400 0.1803 -9.68%
2010-07-13 1 - - - - - 0 0 - 0.194 - - - - 0 - 0.00%
2010-07-12 1 - - - - - 0 0 - 0.194 - - - - 0 - 0.00%
2010-07-09 1 - - - - - 0 0 - 0.194 - - - - 0 - 0.00%
2010-07-08 0 0.930 0.920 0.930 0.880 0.930 20,180,000 18,103,100 0.8971 0.194 0.192 0.194 0.183 0.194 96,864,000 0.1869 4.49%
2010-07-07 0 0.890 0.880 0.890 0.830 0.890 25,808,000 21,996,720 0.8523 0.185 0.183 0.185 0.173 0.185 123,878,400 0.1776 3.49%
2010-07-06 0 0.860 0.870 0.890 0.860 0.900 44,916,000 40,250,580 0.8961 0.179 0.181 0.185 0.179 0.187 215,596,800 0.1867 -3.37%
2010-07-05 0 0.890 0.870 0.900 0.860 0.910 13,378,000 11,913,680 0.8905 0.185 0.181 0.187 0.179 0.190 64,214,400 0.1855 -1.11%
2010-07-02 0 0.900 0.880 0.900 0.860 0.900 9,028,000 7,916,380 0.8769 0.187 0.183 0.187 0.179 0.187 43,334,400 0.1827 3.45%
2010-06-30 0 0.870 0.860 0.870 0.830 0.880 12,944,000 11,090,340 0.8568 0.181 0.179 0.181 0.173 0.183 62,131,200 0.1785 -1.14%
2010-06-29 0 0.880 0.870 0.880 0.850 0.890 12,588,000 11,039,640 0.8770 0.183 0.181 0.183 0.177 0.185 60,422,400 0.1827 -1.12%
2010-06-28 0 0.890 0.880 0.890 0.890 0.940 25,446,000 22,870,560 0.8988 0.185 0.183 0.185 0.185 0.196 122,140,800 0.1872 -3.26%
2010-06-25 0 0.920 0.920 0.940 0.850 0.930 22,918,000 20,545,040 0.8965 0.192 0.192 0.196 0.177 0.194 110,006,400 0.1868 3.37%
2010-06-24 0 0.890 0.880 0.890 0.840 0.890 14,278,000 12,341,160 0.8643 0.185 0.183 0.185 0.175 0.185 68,534,400 0.1801 4.71%
2010-06-23 0 0.850 0.830 0.850 0.790 0.850 8,514,000 6,847,600 0.8043 0.177 0.173 0.177 0.165 0.177 40,867,200 0.1676 7.59%
2010-06-22 0 0.790 0.790 0.800 0.780 0.810 7,430,000 5,979,240 0.8047 0.165 0.165 0.167 0.162 0.169 35,664,000 0.1677 -2.47%
2010-06-21 0 0.810 0.800 0.810 0.790 0.810 6,299,725 5,037,991 0.7997 0.169 0.167 0.169 0.165 0.169 30,238,680 0.1666 0.00%
2010-06-18 0 0.810 0.800 0.820 0.800 0.830 6,900,000 5,600,380 0.8116 0.169 0.167 0.171 0.167 0.173 33,120,000 0.1691 -2.41%
2010-06-17 0 0.830 0.790 0.830 0.800 0.830 8,174,000 6,703,540 0.8201 0.173 0.165 0.173 0.167 0.173 39,235,200 0.1709 0.00%
2010-06-15 0 0.830 0.810 0.830 0.800 0.860 8,666,000 7,178,760 0.8284 0.173 0.169 0.173 0.167 0.179 41,596,800 0.1726 -2.35%
2010-06-14 0 0.850 0.840 0.850 0.830 0.870 12,126,000 10,250,700 0.8453 0.177 0.175 0.177 0.173 0.181 58,204,800 0.1761 -2.30%
2010-06-11 0 0.870 0.870 0.880 0.820 0.880 9,562,000 8,069,360 0.8439 0.181 0.181 0.183 0.171 0.183 45,897,600 0.1758 3.57%
2010-06-10 0 0.840 0.830 0.840 0.790 0.840 6,402,000 5,230,020 0.8169 0.175 0.173 0.175 0.165 0.175 30,729,600 0.1702 2.44%
2010-06-09 0 0.820 0.800 0.820 0.790 0.830 6,420,000 5,208,140 0.8112 0.171 0.167 0.171 0.165 0.173 30,816,000 0.1690 1.23%
2010-06-08 0 0.810 0.800 0.810 0.790 0.890 10,130,000 8,342,400 0.8235 0.169 0.167 0.169 0.165 0.185 48,624,000 0.1716 -3.57%
2010-06-07 0 0.840 0.820 0.850 0.810 0.840 3,196,000 2,622,840 0.8207 0.175 0.171 0.177 0.169 0.175 15,340,800 0.1710 1.20%
2010-06-04 0 0.830 0.820 0.830 0.810 0.840 5,230,000 4,294,900 0.8212 0.173 0.171 0.173 0.169 0.175 25,104,000 0.1711 0.00%
2010-06-03 0 0.830 0.810 0.840 0.790 0.840 10,246,000 8,338,780 0.8139 0.173 0.169 0.175 0.165 0.175 49,180,800 0.1696 2.47%
2010-06-02 0 0.810 0.800 0.810 0.780 0.840 7,078,000 5,706,720 0.8063 0.169 0.167 0.169 0.162 0.175 33,974,400 0.1680 -3.57%
2010-06-01 0 0.840 0.830 0.840 0.810 0.850 5,370,000 4,468,000 0.8320 0.175 0.173 0.175 0.169 0.177 25,776,000 0.1733 -1.18%
2010-05-31 0 0.850 0.840 0.850 0.830 0.860 10,846,000 9,177,080 0.8461 0.177 0.175 0.177 0.173 0.179 52,060,800 0.1763 -1.16%
2010-05-28 0 0.860 0.850 0.860 0.850 0.860 9,850,000 8,380,300 0.8508 0.179 0.177 0.179 0.177 0.179 47,280,000 0.1772 1.18%
2010-05-27 0 0.850 0.840 0.850 0.830 0.850 14,136,000 11,822,100 0.8363 0.177 0.175 0.177 0.173 0.177 67,852,800 0.1742 0.00%
2010-05-26 0 0.850 0.830 0.850 0.800 0.850 10,154,000 8,370,020 0.8243 0.177 0.173 0.177 0.167 0.177 48,739,200 0.1717 3.66%
2010-05-25 0 0.820 0.810 0.820 0.790 0.860 12,090,000 9,850,140 0.8147 0.171 0.169 0.171 0.165 0.179 58,032,000 0.1697 1.23%
2010-05-24 0 0.810 0.800 0.810 0.790 0.810 10,840,000 8,623,760 0.7955 0.169 0.167 0.169 0.165 0.169 52,032,000 0.1657 1.25%
2010-05-20 0 0.800 0.790 0.800 0.760 0.810 12,096,000 9,516,540 0.7868 0.167 0.165 0.167 0.158 0.169 58,060,800 0.1639 0.00%
2010-05-19 0 0.800 0.790 0.800 0.760 0.800 11,704,000 9,090,780 0.7767 0.167 0.165 0.167 0.158 0.167 56,179,200 0.1618 3.90%
2010-05-18 0 0.770 0.760 0.770 0.730 0.800 15,164,000 11,614,820 0.7659 0.160 0.158 0.160 0.152 0.167 72,787,200 0.1596 2.67%
2010-05-17 0 0.750 0.750 0.760 0.720 0.760 12,850,000 9,604,600 0.7474 0.156 0.156 0.158 0.150 0.158 61,680,000 0.1557 2.74%
2010-05-14 0 0.730 0.730 0.750 0.730 0.750 7,180,000 5,282,220 0.7357 0.152 0.152 0.156 0.152 0.156 34,464,000 0.1533 1.39%
2010-05-13 0 0.720 0.720 0.730 0.720 0.740 6,350,000 4,626,800 0.7286 0.150 0.150 0.152 0.150 0.154 30,480,000 0.1518 -1.37%
2010-05-12 0 0.730 0.730 0.740 0.680 0.730 9,928,000 7,087,920 0.7139 0.152 0.152 0.154 0.142 0.152 47,654,400 0.1487 5.80%
2010-05-11 0 0.690 0.690 0.700 0.680 0.690 10,162,000 6,916,860 0.6807 0.144 0.144 0.146 0.142 0.144 48,777,600 0.1418 1.47%
2010-05-10 0 0.680 0.680 0.690 0.630 0.690 13,242,000 8,681,560 0.6556 0.142 0.142 0.144 0.131 0.144 63,561,600 0.1366 4.62%
2010-05-07 0 0.650 0.640 0.650 0.630 0.650 12,208,000 7,775,480 0.6369 0.135 0.133 0.135 0.131 0.135 58,598,400 0.1327 0.00%
2010-05-06 0 0.650 0.640 0.650 0.630 0.680 7,894,000 5,258,640 0.6662 0.135 0.133 0.135 0.131 0.142 37,891,200 0.1388 -2.99%
2010-05-05 0 0.670 0.650 0.670 0.650 0.670 3,422,000 2,265,520 0.6620 0.140 0.135 0.140 0.135 0.140 16,425,600 0.1379 -1.47%
2010-05-04 0 0.680 0.680 0.690 0.670 0.690 8,014,000 5,457,100 0.6809 0.142 0.142 0.144 0.140 0.144 38,467,200 0.1419 0.00%
2010-05-03 0 0.680 0.670 0.680 0.670 0.690 3,382,000 2,295,040 0.6786 0.142 0.140 0.142 0.140 0.144 16,233,600 0.1414 -1.45%
2010-04-30 0 0.690 0.680 0.690 0.660 0.690 14,278,000 9,674,520 0.6776 0.144 0.142 0.144 0.138 0.144 68,534,400 0.1412 4.55%
2010-04-29 0 0.660 0.650 0.670 0.650 0.670 7,308,000 4,826,080 0.6604 0.138 0.135 0.140 0.135 0.140 35,078,400 0.1376 0.00%
2010-04-28 0 0.660 0.650 0.660 0.640 0.660 7,562,000 4,891,520 0.6469 0.138 0.135 0.138 0.133 0.138 36,297,600 0.1348 0.00%
2010-04-27 0 0.660 0.660 0.670 0.640 0.660 6,622,000 4,302,640 0.6497 0.138 0.138 0.140 0.133 0.138 31,785,600 0.1354 -1.49%
2010-04-26 0 0.670 0.650 0.670 0.650 0.680 8,570,000 5,688,760 0.6638 0.140 0.135 0.140 0.135 0.142 41,136,000 0.1383 3.08%
2010-04-23 0 0.650 0.640 0.650 0.640 0.660 7,590,000 4,933,900 0.6501 0.135 0.133 0.135 0.133 0.138 36,432,000 0.1354 -1.52%
2010-04-22 0 0.660 0.640 0.660 0.630 0.660 8,362,000 5,377,460 0.6431 0.138 0.133 0.138 0.131 0.138 40,137,600 0.1340 1.54%
2010-04-21 0 0.650 0.640 0.650 0.640 0.650 8,148,000 5,249,840 0.6443 0.135 0.133 0.135 0.133 0.135 39,110,400 0.1342 1.56%
2010-04-20 0 0.640 0.630 0.640 0.620 0.640 7,158,000 4,517,020 0.6310 0.133 0.131 0.133 0.129 0.133 34,358,400 0.1315 3.23%
2010-04-19 0 0.620 0.610 0.620 0.610 0.620 3,592,000 2,225,020 0.6194 0.129 0.127 0.129 0.127 0.129 17,241,600 0.1290 -1.59%
2010-04-16 0 0.630 0.620 0.630 0.610 0.630 2,832,000 1,760,460 0.6216 0.131 0.129 0.131 0.127 0.131 13,593,600 0.1295 0.00%
2010-04-15 0 0.630 0.630 0.640 0.630 0.640 5,972,000 3,778,460 0.6327 0.131 0.131 0.133 0.131 0.133 28,665,600 0.1318 -1.56%
2010-04-14 0 0.640 0.630 0.640 0.630 0.650 6,846,000 4,353,320 0.6359 0.133 0.131 0.133 0.131 0.135 32,860,800 0.1325 1.59%
2010-04-13 0 0.630 0.630 0.640 0.630 0.650 6,776,000 4,317,960 0.6372 0.131 0.131 0.133 0.131 0.135 32,524,800 0.1328 -1.56%
2010-04-12 0 0.640 0.640 0.650 0.630 0.660 8,996,000 5,793,480 0.6440 0.133 0.133 0.135 0.131 0.138 43,180,800 0.1342 3.23%
2010-04-09 0 0.620 0.610 0.620 0.610 0.620 5,558,000 3,390,880 0.6101 0.129 0.127 0.129 0.127 0.129 26,678,400 0.1271 1.64%
2010-04-08 0 0.610 0.600 0.610 0.600 0.610 5,190,000 3,164,860 0.6098 0.127 0.125 0.127 0.125 0.127 24,912,000 0.1270 -1.61%
2010-04-07 0 0.620 0.600 0.620 0.600 0.620 7,536,275 4,606,857 0.6113 0.129 0.125 0.129 0.125 0.129 36,174,120 0.1274 0.00%
2010-04-01 0 0.620 0.610 0.620 0.600 0.620 4,950,000 3,034,340 0.6130 0.129 0.127 0.129 0.125 0.129 23,760,000 0.1277 0.00%
2010-03-31 0 0.620 0.610 0.620 0.620 0.630 4,888,000 3,043,040 0.6226 0.129 0.127 0.129 0.129 0.131 23,462,400 0.1297 -1.59%
2010-03-30 0 0.630 0.620 0.630 0.620 0.640 1,086,000 682,380 0.6283 0.131 0.129 0.131 0.129 0.133 5,212,800 0.1309 -1.56%
2010-03-29 0 0.640 0.630 0.640 0.630 0.640 1,942,000 1,237,280 0.6371 0.133 0.131 0.133 0.131 0.133 9,321,600 0.1327 0.00%
2010-03-26 0 0.640 0.630 0.640 0.630 0.650 4,044,000 2,604,820 0.6441 0.133 0.131 0.133 0.131 0.135 19,411,200 0.1342 -4.48%
2010-03-25 0 0.670 0.650 0.680 0.640 0.700 17,334,000 11,420,180 0.6588 0.140 0.135 0.142 0.133 0.146 83,203,200 0.1373 -5.63%
2010-03-24 0 0.710 0.690 0.710 0.690 0.710 6,496,000 4,540,080 0.6989 0.148 0.144 0.148 0.144 0.148 31,180,800 0.1456 0.00%
2010-03-23 0 0.710 0.700 0.710 0.690 0.720 16,146,000 10,829,480 0.6707 0.148 0.146 0.148 0.144 0.150 77,500,800 0.1397 -2.74%
2010-03-22 0 0.730 0.710 0.730 0.710 0.730 8,820,000 6,349,180 0.7199 0.152 0.148 0.152 0.148 0.152 42,336,000 0.1500 0.00%
2010-03-19 0 0.730 0.720 0.730 0.710 0.730 14,146,000 10,160,160 0.7182 0.152 0.150 0.152 0.148 0.152 67,900,800 0.1496 2.82%
2010-03-18 0 0.710 0.710 0.730 0.700 0.730 15,498,000 11,038,940 0.7123 0.148 0.148 0.152 0.146 0.152 74,390,400 0.1484 -4.05%
2010-03-17 0 0.740 0.710 0.740 0.690 0.750 50,040,000 35,999,540 0.7194 0.154 0.148 0.154 0.144 0.156 240,192,000 0.1499 1.37%
2010-03-16 0 0.730 0.720 0.730 0.710 0.740 14,154,000 10,204,080 0.7209 0.152 0.150 0.152 0.148 0.154 67,939,200 0.1502 1.39%
2010-03-15 0 0.720 0.710 0.720 0.700 0.720 14,266,000 10,132,140 0.7102 0.150 0.148 0.150 0.146 0.150 68,476,800 0.1480 0.00%
2010-03-12 0 0.720 0.700 0.720 0.690 0.720 12,048,000 8,487,240 0.7045 0.150 0.146 0.150 0.144 0.150 57,830,400 0.1468 1.41%
2010-03-11 0 0.710 0.700 0.720 0.690 0.720 18,512,000 12,964,280 0.7003 0.148 0.146 0.150 0.144 0.150 88,857,600 0.1459 0.00%
2010-03-10 0 0.710 0.700 0.710 0.680 0.710 16,860,000 11,644,300 0.6906 0.148 0.146 0.148 0.142 0.148 80,928,000 0.1439 2.90%
2010-03-09 0 0.690 0.660 0.690 0.650 0.690 5,149,500 3,462,880 0.6725 0.144 0.138 0.144 0.135 0.144 24,717,600 0.1401 0.00%
2010-03-08 0 0.690 0.680 0.690 0.680 0.720 4,656,000 3,257,000 0.6995 0.144 0.142 0.144 0.142 0.150 22,348,800 0.1457 -2.82%
2010-03-05 0 0.710 0.700 0.710 0.700 0.730 4,422,000 3,159,400 0.7145 0.148 0.146 0.148 0.146 0.152 21,225,600 0.1488 0.00%
2010-03-04 0 0.710 0.700 0.710 0.690 0.750 3,782,000 2,677,900 0.7081 0.148 0.146 0.148 0.144 0.156 18,153,600 0.1475 -4.05%
2010-03-03 0 0.740 0.730 0.740 0.730 0.800 12,246,000 9,491,100 0.7750 0.154 0.152 0.154 0.152 0.167 58,780,800 0.1615 -6.33%
2010-03-02 0 0.790 0.780 0.790 0.770 0.800 12,490,000 9,810,040 0.7854 0.165 0.162 0.165 0.160 0.167 59,952,000 0.1636 -1.25%
2010-03-01 0 0.800 0.790 0.800 0.770 0.810 14,610,000 11,536,240 0.7896 0.167 0.165 0.167 0.160 0.169 70,128,000 0.1645 5.26%
2010-02-26 0 0.760 0.740 0.760 0.750 0.770 11,732,000 8,813,260 0.7512 0.158 0.154 0.158 0.156 0.160 56,313,600 0.1565 2.70%
2010-02-25 0 0.740 0.730 0.740 0.730 0.760 4,580,000 3,406,360 0.7437 0.154 0.152 0.154 0.152 0.158 21,984,000 0.1549 -1.33%
2010-02-24 0 0.750 0.730 0.750 0.730 0.750 6,810,000 5,027,400 0.7382 0.156 0.152 0.156 0.152 0.156 32,688,000 0.1538 0.00%
2010-02-23 0 0.750 0.740 0.750 0.750 0.750 6,262,000 4,696,500 0.7500 0.156 0.154 0.156 0.156 0.156 30,057,600 0.1563 -1.32%
2010-02-22 0 0.760 0.740 0.760 0.740 0.760 6,000,000 4,475,820 0.7460 0.158 0.154 0.158 0.154 0.158 28,800,000 0.1554 1.33%
2010-02-19 0 0.750 0.730 0.750 0.740 0.760 2,740,000 2,045,700 0.7466 0.156 0.152 0.156 0.154 0.158 13,152,000 0.1555 -1.32%
2010-02-18 0 0.760 0.740 0.760 0.730 0.760 3,742,000 2,803,200 0.7491 0.158 0.154 0.158 0.152 0.158 17,961,600 0.1561 0.00%
2010-02-17 0 0.760 0.750 0.760 0.750 0.760 2,650,000 1,994,440 0.7526 0.158 0.156 0.158 0.156 0.158 12,720,000 0.1568 1.33%
2010-02-12 0 0.750 0.730 0.750 0.730 0.750 4,546,000 3,359,500 0.7390 0.156 0.152 0.156 0.152 0.156 21,820,800 0.1540 1.35%
2010-02-11 0 0.740 0.710 0.730 0.730 0.740 7,180,000 5,241,900 0.7301 0.154 0.148 0.152 0.152 0.154 34,464,000 0.1521 2.78%
2010-02-10 0 0.720 0.710 0.720 0.700 0.740 7,146,000 5,138,700 0.7191 0.150 0.148 0.150 0.146 0.154 34,300,800 0.1498 1.41%
2010-02-09 0 0.710 0.690 0.710 0.700 0.720 6,482,000 4,581,620 0.7068 0.148 0.144 0.148 0.146 0.150 31,113,600 0.1473 -1.39%
2010-02-08 0 0.720 0.710 0.720 0.710 0.750 4,792,000 3,488,200 0.7279 0.150 0.148 0.150 0.148 0.156 23,001,600 0.1517 -2.70%
2010-02-05 0 0.740 0.710 0.740 0.700 0.750 6,032,000 4,340,320 0.7195 0.154 0.148 0.154 0.146 0.156 28,953,600 0.1499 -2.63%
2010-02-04 0 0.760 0.750 0.760 0.740 0.760 7,428,000 5,571,300 0.7500 0.158 0.156 0.158 0.154 0.158 35,654,400 0.1563 0.00%
2010-02-03 0 0.760 0.740 0.760 0.740 0.760 10,388,000 7,796,540 0.7505 0.158 0.154 0.158 0.154 0.158 49,862,400 0.1564 1.33%
2010-02-02 0 0.750 0.730 0.750 0.740 0.750 7,074,000 5,238,900 0.7406 0.156 0.152 0.156 0.154 0.156 33,955,200 0.1543 1.35%
2010-02-01 0 0.740 0.720 0.740 0.730 0.740 10,384,000 7,586,700 0.7306 0.154 0.150 0.154 0.152 0.154 49,843,200 0.1522 0.00%
2010-01-29 0 0.740 0.720 0.740 0.720 0.750 7,098,000 5,217,120 0.7350 0.154 0.150 0.154 0.150 0.156 34,070,400 0.1531 0.00%
2010-01-28 0 0.740 0.730 0.750 0.720 0.750 15,726,000 11,553,020 0.7346 0.154 0.152 0.156 0.150 0.156 75,484,800 0.1531 2.78%
2010-01-27 0 0.720 0.690 0.720 0.690 0.750 21,088,000 15,275,360 0.7244 0.150 0.144 0.150 0.144 0.156 101,222,400 0.1509 -2.70%
2010-01-26 0 0.740 0.730 0.740 0.720 0.760 13,858,000 10,214,260 0.7371 0.154 0.152 0.154 0.150 0.158 66,518,400 0.1536 -1.33%
2010-01-25 0 0.750 0.740 0.750 0.730 0.770 7,152,000 5,371,140 0.7510 0.156 0.154 0.156 0.152 0.160 34,329,600 0.1565 -1.32%
2010-01-22 0 0.760 0.750 0.760 0.720 0.760 10,598,000 7,896,300 0.7451 0.158 0.156 0.158 0.150 0.158 50,870,400 0.1552 0.00%
2010-01-21 0 0.760 0.750 0.760 0.740 0.770 6,284,000 4,722,660 0.7515 0.158 0.156 0.158 0.154 0.160 30,163,200 0.1566 -1.30%
2010-01-20 0 0.770 0.750 0.770 0.760 0.790 7,296,000 5,636,040 0.7725 0.160 0.156 0.160 0.158 0.165 35,020,800 0.1609 -2.53%
2010-01-19 0 0.790 0.780 0.790 0.780 0.790 5,780,000 4,563,140 0.7895 0.165 0.162 0.165 0.162 0.165 27,744,000 0.1645 -1.25%
2010-01-18 0 0.800 0.790 0.800 0.780 0.800 8,878,000 7,039,320 0.7929 0.167 0.165 0.167 0.162 0.167 42,614,400 0.1652 0.00%
2010-01-15 0 0.800 0.790 0.800 0.790 0.820 12,190,000 9,748,720 0.7997 0.167 0.165 0.167 0.165 0.171 58,512,000 0.1666 0.00%
2010-01-14 0 0.800 0.790 0.800 0.780 0.810 13,586,000 10,803,480 0.7952 0.167 0.165 0.167 0.162 0.169 65,212,800 0.1657 0.00%
2010-01-13 0 0.800 0.790 0.800 0.760 0.810 26,286,000 20,546,500 0.7817 0.167 0.165 0.167 0.158 0.169 126,172,800 0.1628 6.67%
2010-01-12 0 0.750 0.740 0.750 0.750 0.800 6,988,000 5,340,980 0.7643 0.156 0.154 0.156 0.156 0.167 33,542,400 0.1592 -5.06%
2010-01-11 0 0.790 0.780 0.790 0.770 0.800 8,164,000 6,376,640 0.7811 0.165 0.162 0.165 0.160 0.167 39,187,200 0.1627 -1.25%
2010-01-08 0 0.800 0.780 0.800 0.790 0.820 10,326,000 8,231,260 0.7971 0.167 0.162 0.167 0.165 0.171 49,564,800 0.1661 -1.23%
2010-01-07 0 0.810 0.790 0.800 0.790 0.830 11,502,000 9,287,960 0.8075 0.169 0.165 0.167 0.165 0.173 55,209,600 0.1682 -2.41%
2010-01-06 0 0.830 0.820 0.830 0.800 0.860 17,980,000 14,882,340 0.8277 0.173 0.171 0.173 0.167 0.179 86,304,000 0.1724 5.06%
2010-01-05 0 0.790 0.780 0.790 0.770 0.810 7,368,000 5,794,340 0.7864 0.165 0.162 0.165 0.160 0.169 35,366,400 0.1638 -1.25%
2010-01-04 0 0.800 0.790 0.800 0.770 0.820 5,508,000 4,393,340 0.7976 0.167 0.165 0.167 0.160 0.171 26,438,400 0.1662 0.00%
2009-12-31 0 0.800 0.800 0.810 0.790 0.830 8,776,000 7,085,740 0.8074 0.167 0.167 0.169 0.165 0.173 42,124,800 0.1682 0.00%
2009-12-30 0 0.800 0.780 0.800 0.770 0.820 20,426,000 16,227,280 0.7944 0.167 0.162 0.167 0.160 0.171 98,044,800 0.1655 5.26%
2009-12-29 0 0.760 0.740 0.760 0.720 0.800 21,606,000 16,574,240 0.7671 0.158 0.154 0.158 0.150 0.167 103,708,800 0.1598 7.04%
2009-12-28 0 0.710 0.690 0.710 0.680 0.710 5,954,000 4,167,680 0.7000 0.148 0.144 0.148 0.142 0.148 28,579,200 0.1458 -1.39%
2009-12-24 0 0.720 0.700 0.720 0.700 0.720 3,190,000 2,258,160 0.7079 0.150 0.146 0.150 0.146 0.150 15,312,000 0.1475 -1.37%
2009-12-23 0 0.730 0.710 0.730 0.690 0.730 8,386,000 5,974,400 0.7124 0.152 0.148 0.152 0.144 0.152 40,252,800 0.1484 1.39%
2009-12-22 0 0.720 0.710 0.720 0.700 0.720 6,132,000 4,376,440 0.7137 0.150 0.148 0.150 0.146 0.150 29,433,600 0.1487 0.00%
2009-12-21 0 0.720 0.710 0.720 0.690 0.740 7,192,000 5,110,480 0.7106 0.150 0.148 0.150 0.144 0.154 34,521,600 0.1480 0.00%
2009-12-18 0 0.720 0.710 0.720 0.660 0.720 6,082,000 4,231,200 0.6957 0.150 0.148 0.150 0.138 0.150 29,193,600 0.1449 -2.70%
2009-12-17 0 0.740 0.730 0.740 0.680 0.760 9,548,000 6,861,160 0.7186 0.154 0.152 0.154 0.142 0.158 45,830,400 0.1497 -2.63%
2009-12-16 0 0.760 0.750 0.760 0.720 0.770 8,528,000 6,286,760 0.7372 0.158 0.156 0.158 0.150 0.160 40,934,400 0.1536 -1.30%
2009-12-15 0 0.770 0.750 0.770 0.750 0.790 6,990,000 5,357,540 0.7665 0.160 0.156 0.160 0.156 0.165 33,552,000 0.1597 -1.28%
2009-12-14 0 0.780 0.780 0.790 0.750 0.790 7,032,000 5,361,120 0.7624 0.162 0.162 0.165 0.156 0.165 33,753,600 0.1588 1.30%
2009-12-11 0 0.770 0.770 0.780 0.740 0.790 9,694,000 7,386,760 0.7620 0.160 0.160 0.162 0.154 0.165 46,531,200 0.1587 2.67%
2009-12-10 0 0.750 0.740 0.750 0.690 0.760 19,742,000 14,335,140 0.7261 0.156 0.154 0.156 0.144 0.158 94,761,600 0.1513 10.29%
2009-12-09 0 0.680 0.670 0.680 0.620 0.680 10,258,000 6,710,080 0.6541 0.142 0.140 0.142 0.129 0.142 49,238,400 0.1363 6.25%
2009-12-08 0 0.640 0.610 0.650 0.520 0.650 16,990,000 9,939,020 0.5850 0.133 0.127 0.135 0.108 0.135 81,552,000 0.1219 10.34%
2009-12-07 0 0.580 0.570 0.580 0.560 0.670 9,650,000 5,746,780 0.5955 0.121 0.119 0.121 0.117 0.140 46,320,000 0.1241 -6.45%
2009-12-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2009-12-03 0 0.620 0.610 0.620 0.570 0.710 22,974,000 14,303,280 0.6226 0.129 0.127 0.129 0.119 0.148 110,275,200 0.1297 -12.68%
2009-12-02 1 0.710 0.700 0.720 0.610 0.750 14,486,000 10,089,140 0.6965 0.148 0.146 0.150 0.127 0.156 69,532,800 0.1451 16.39%
2009-12-01 0 0.610 0.610 0.620 0.500 0.640 20,876,000 11,961,540 0.5730 0.127 0.127 0.129 0.104 0.133 100,204,800 0.1194 24.49%
2009-11-30 0 0.490 0.485 0.490 0.460 0.520 10,320,000 5,047,160 0.4891 0.102 0.101 0.102 0.096 0.108 49,536,000 0.1019 7.69%
2009-11-27 0 0.455 0.450 0.455 0.445 0.500 15,932,000 7,530,280 0.4727 0.095 0.094 0.095 0.093 0.104 76,473,600 0.0985 -9.00%
2009-11-26 0 0.500 0.490 0.500 0.420 0.510 27,002,000 12,673,330 0.4693 0.104 0.102 0.104 0.087 0.106 129,609,600 0.0978 19.05%
2009-11-25 0 0.420 0.405 0.420 0.390 0.465 21,380,000 9,191,310 0.4299 0.087 0.084 0.087 0.081 0.097 102,624,000 0.0896 5.00%
2009-11-24 0 0.400 0.405 0.410 0.295 0.490 50,104,000 20,259,040 0.4043 0.083 0.084 0.085 0.061 0.102 240,499,200 0.0842 35.59%
2009-11-23 0 0.295 0.295 0.300 0.290 0.325 6,362,000 1,905,820 0.2996 0.061 0.061 0.063 0.060 0.068 30,537,600 0.0624 -7.81%
2009-11-20 0 0.320 0.320 0.325 0.280 0.325 4,344,000 1,327,070 0.3055 0.067 0.067 0.068 0.058 0.068 20,851,200 0.0636 10.34%
2009-11-19 0 0.290 0.285 0.295 0.285 0.320 9,048,000 2,769,100 0.3060 0.060 0.059 0.061 0.059 0.067 43,430,400 0.0638 -1.69%
2009-11-18 0 0.295 0.285 0.290 0.265 0.310 15,324,000 4,433,540 0.2893 0.061 0.059 0.060 0.055 0.065 73,555,200 0.0603 9.26%
2009-11-17 0 0.270 0.260 0.270 0.222 0.280 12,322,000 3,015,126 0.2447 0.056 0.054 0.056 0.046 0.058 59,145,600 0.0510 19.47%
2009-11-16 0 0.226 0.226 0.233 0.224 0.237 4,440,000 1,019,620 0.2296 0.047 0.047 0.049 0.047 0.049 21,312,000 0.0478 1.35%
2009-11-13 0 0.223 0.219 0.223 0.200 0.224 7,128,000 1,546,660 0.2170 0.046 0.046 0.046 0.042 0.047 34,214,400 0.0452 11.50%
2009-11-12 0 0.200 0.198 0.200 0.193 0.240 10,954,000 2,349,030 0.2144 0.042 0.041 0.042 0.040 0.050 52,579,200 0.0447 14.94%
2009-11-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2009-11-10 0 0.174 0.174 0.175 0.172 0.190 2,880,000 532,660 0.1850 0.036 0.036 0.036 0.036 0.040 13,824,000 0.0385 -8.42%
2009-11-09 0 0.190 0.190 0.191 0.189 0.196 1,068,000 203,734 0.1908 0.040 0.040 0.040 0.039 0.041 5,126,400 0.0397 -2.06%
2009-11-06 0 0.194 0.195 0.196 0.176 0.195 7,426,000 1,388,016 0.1869 0.040 0.041 0.041 0.037 0.041 35,644,800 0.0389 16.17%
2009-11-05 0 0.167 0.167 0.168 0.165 0.173 4,492,000 754,704 0.1680 0.035 0.035 0.035 0.034 0.036 21,561,600 0.0350 2.45%
2009-11-04 0 0.163 0.163 0.164 0.163 0.168 3,336,000 551,588 0.1653 0.034 0.034 0.034 0.034 0.035 16,012,800 0.0344 0.00%
2009-11-03 0 0.163 0.163 0.164 0.163 0.174 4,800,000 796,498 0.1659 0.034 0.034 0.034 0.034 0.036 23,040,000 0.0346 -0.61%
2009-11-02 0 0.164 0.163 0.164 0.156 0.175 8,058,000 1,336,492 0.1659 0.034 0.034 0.034 0.033 0.036 38,678,400 0.0346 1.86%
2009-10-30 0 0.161 0.160 0.161 0.160 0.175 9,912,000 1,665,138 0.1680 0.034 0.033 0.034 0.033 0.036 47,577,600 0.0350 -3.01%
2009-10-29 0 0.166 0.165 0.166 0.162 0.190 12,782,000 2,241,858 0.1754 0.035 0.034 0.035 0.034 0.040 61,353,600 0.0365 5.06%
2009-10-28 0 0.158 0.158 0.174 0.155 0.190 3,854,000 664,344 0.1724 0.033 0.033 0.036 0.032 0.040 18,499,200 0.0359 -19.39%
2009-10-27 0 0.196 0.196 0.202 0.191 0.219 7,900,000 1,601,338 0.2027 0.041 0.041 0.042 0.040 0.046 37,920,000 0.0422 1.03%
2009-10-23 0 0.194 0.195 0.198 0.159 0.196 21,382,000 3,834,914 0.1794 0.040 0.041 0.041 0.033 0.041 102,633,600 0.0374 28.48%
2009-10-22 0 0.151 0.150 0.151 0.151 0.173 13,182,000 2,144,686 0.1627 0.031 0.031 0.031 0.031 0.036 63,273,600 0.0339 -11.18%
2009-10-21 0 0.170 0.169 0.170 0.170 0.186 12,890,000 2,268,242 0.1760 0.035 0.035 0.035 0.035 0.039 61,872,000 0.0367 -4.49%
2009-10-20 0 0.178 0.179 0.188 0.171 0.194 5,076,000 917,668 0.1808 0.037 0.037 0.039 0.036 0.040 24,364,800 0.0377 -1.11%
2009-10-19 0 0.180 0.171 0.180 0.180 0.201 4,508,000 885,752 0.1965 0.038 0.036 0.038 0.038 0.042 21,638,400 0.0409 -10.45%
2009-10-16 0 0.201 0.200 0.201 0.200 0.220 1,746,000 364,194 0.2086 0.042 0.042 0.042 0.042 0.046 8,380,800 0.0435 -8.64%
2009-10-15 0 0.220 0.218 0.220 0.220 0.240 3,384,000 763,896 0.2257 0.046 0.045 0.046 0.046 0.050 16,243,200 0.0470 -8.33%
2009-10-14 0 0.240 0.230 0.250 - - 0 0 - 0.050 0.048 0.052 - - 0 - 0.00%
2009-10-13 0 0.240 0.230 0.250 0.240 0.240 8,000 1,920 0.2400 0.050 0.048 0.052 0.050 0.050 38,400 0.0500 4.35%
2009-10-12 0 0.230 0.230 0.240 0.225 0.240 398,000 91,560 0.2301 0.048 0.048 0.050 0.047 0.050 1,910,400 0.0479 -4.17%
2009-10-09 0 0.240 0.240 0.244 0.238 0.240 108,000 25,916 0.2400 0.050 0.050 0.051 0.050 0.050 518,400 0.0500 0.00%
2009-10-08 0 0.240 0.230 0.250 0.230 0.240 14,000 3,320 0.2371 0.050 0.048 0.052 0.048 0.050 67,200 0.0494 0.00%
2009-10-07 0 0.240 0.240 0.260 0.240 0.240 388,000 93,120 0.2400 0.050 0.050 0.054 0.050 0.050 1,862,400 0.0500 0.00%
2009-10-06 0 0.240 0.240 0.244 0.225 0.250 442,000 105,356 0.2384 0.050 0.050 0.051 0.047 0.052 2,121,600 0.0497 0.42%
2009-10-05 0 0.239 0.239 0.260 0.237 0.260 222,000 52,800 0.2378 0.050 0.050 0.054 0.049 0.054 1,065,600 0.0495 -11.48%
2009-10-02 0 0.270 0.240 0.270 0.201 0.270 206,000 49,472 0.2402 0.056 0.050 0.056 0.042 0.056 988,800 0.0500 3.85%
2009-09-30 0 0.260 0.242 0.260 0.236 0.270 824,000 221,844 0.2692 0.054 0.050 0.054 0.049 0.056 3,955,200 0.0561 4.00%
2009-09-29 0 0.250 0.240 0.270 0.250 0.250 52,000 13,000 0.2500 0.052 0.050 0.056 0.052 0.052 249,600 0.0521 5.93%
2009-09-28 0 0.236 0.236 0.275 0.236 0.237 10,000 2,368 0.2368 0.049 0.049 0.057 0.049 0.049 48,000 0.0493 -12.59%
2009-09-25 0 0.270 0.250 0.275 0.200 0.270 74,000 19,160 0.2589 0.056 0.052 0.057 0.042 0.056 355,200 0.0539 3.85%
2009-09-24 0 0.260 0.260 0.280 0.220 0.220 12,000 3,240 0.2700 0.054 0.054 0.058 0.046 0.046 57,600 0.0563 0.00%
2009-09-23 0 0.260 0.250 0.280 0.240 0.260 20,000 4,940 0.2470 0.054 0.052 0.058 0.050 0.054 96,000 0.0515 0.00%
2009-09-22 0 0.260 0.241 0.260 0.260 0.260 2,000 520 0.2600 0.054 0.050 0.054 0.054 0.054 9,600 0.0542 1.96%
2009-09-21 0 0.255 0.255 0.260 0.250 0.265 354,000 92,180 0.2604 0.053 0.053 0.054 0.052 0.055 1,699,200 0.0542 -8.93%
2009-09-18 0 0.280 0.270 0.290 0.280 0.280 100,000 28,000 0.2800 0.058 0.056 0.060 0.058 0.058 480,000 0.0583 -3.45%
2009-09-17 0 0.290 0.280 0.300 0.280 0.300 612,000 171,500 0.2802 0.060 0.058 0.063 0.058 0.063 2,937,600 0.0584 -3.33%
2009-09-16 0 0.300 0.280 0.300 0.280 0.300 152,000 42,720 0.2811 0.063 0.058 0.063 0.058 0.063 729,600 0.0586 -1.64%
2009-09-15 0 0.305 0.280 0.305 0.310 0.310 2,000 620 0.3100 0.064 0.058 0.064 0.065 0.065 9,600 0.0646 5.17%
2009-09-14 0 0.290 0.290 0.310 0.290 0.315 176,000 54,380 0.3090 0.060 0.060 0.065 0.060 0.066 844,800 0.0644 -7.94%
2009-09-11 0 0.315 0.280 0.315 0.280 0.325 116,000 33,570 0.2894 0.066 0.058 0.066 0.058 0.068 556,800 0.0603 5.00%
2009-09-10 0 0.300 0.295 0.300 0.300 0.325 420,000 127,450 0.3035 0.063 0.061 0.063 0.063 0.068 2,016,000 0.0632 1.69%
2009-09-09 0 0.295 0.280 0.295 0.290 0.295 200,000 58,750 0.2938 0.061 0.058 0.061 0.060 0.061 960,000 0.0612 1.72%
2009-09-08 0 0.290 0.285 0.295 0.265 0.290 306,000 85,510 0.2794 0.060 0.059 0.061 0.055 0.060 1,468,800 0.0582 -3.33%
2009-09-07 0 0.300 0.290 0.300 0.280 0.305 382,000 110,830 0.2901 0.063 0.060 0.063 0.058 0.064 1,833,600 0.0604 0.00%
2009-09-04 0 0.300 0.280 0.300 0.275 0.300 282,000 81,500 0.2890 0.063 0.058 0.063 0.057 0.063 1,353,600 0.0602 5.26%
2009-09-03 0 0.285 0.285 0.295 0.275 0.295 550,000 156,810 0.2851 0.059 0.059 0.061 0.057 0.061 2,640,000 0.0594 0.00%
2009-09-02 0 0.285 0.270 0.290 0.260 0.290 430,000 123,140 0.2864 0.059 0.056 0.060 0.054 0.060 2,064,000 0.0597 -8.06%
2009-09-01 0 0.310 0.295 0.310 0.280 0.320 1,016,000 312,540 0.3076 0.065 0.061 0.065 0.058 0.067 4,876,800 0.0641 1.64%
2009-08-31 0 0.305 0.310 0.320 0.275 0.330 4,102,000 1,238,640 0.3020 0.064 0.065 0.067 0.057 0.069 19,689,600 0.0629 15.09%
2009-08-28 0 0.265 0.260 0.270 0.210 0.265 2,578,000 641,884 0.2490 0.055 0.054 0.056 0.044 0.055 12,374,400 0.0519 17.78%
2009-08-27 0 0.225 0.218 0.230 0.203 0.230 106,000 23,476 0.2215 0.047 0.045 0.048 0.042 0.048 508,800 0.0461 6.64%
2009-08-26 0 0.211 0.203 0.220 - - 0 0 - 0.044 0.042 0.046 - - 0 - 0.00%
2009-08-25 0 0.211 0.210 0.231 - - 0 0 - 0.044 0.044 0.048 - - 0 - 0.00%
2009-08-24 0 0.211 0.211 0.230 0.210 0.220 1,032,000 217,040 0.2103 0.044 0.044 0.048 0.044 0.046 4,953,600 0.0438 -2.31%
2009-08-21 0 0.216 0.216 0.240 0.216 0.238 62,000 13,436 0.2167 0.045 0.045 0.050 0.045 0.050 297,600 0.0451 -1.82%
2009-08-20 0 0.220 0.220 0.225 0.220 0.240 402,000 92,542 0.2302 0.046 0.046 0.047 0.046 0.050 1,929,600 0.0480 -8.33%
2009-08-19 0 0.240 0.201 0.240 0.201 0.240 4,000 882 0.2205 0.050 0.042 0.050 0.042 0.050 19,200 0.0459 9.09%
2009-08-18 0 0.220 0.216 0.225 0.216 0.240 450,000 100,800 0.2240 0.046 0.045 0.047 0.045 0.050 2,160,000 0.0467 1.85%
2009-08-17 0 0.216 0.216 0.230 0.216 0.240 250,000 57,000 0.2280 0.045 0.045 0.048 0.045 0.050 1,200,000 0.0475 -4.00%
2009-08-14 0 0.225 0.213 0.229 0.220 0.230 300,000 67,700 0.2257 0.047 0.044 0.048 0.046 0.048 1,440,000 0.0470 0.00%
2009-08-13 0 0.225 0.220 0.225 0.225 0.243 202,000 45,486 0.2252 0.047 0.046 0.047 0.047 0.051 969,600 0.0469 -1.32%
2009-08-12 0 0.228 0.212 0.228 0.228 0.228 100,000 22,800 0.2280 0.048 0.044 0.048 0.048 0.048 480,000 0.0475 0.00%
2009-08-11 0 0.228 0.220 0.228 - - 0 0 - 0.048 0.046 0.048 - - 0 - -0.44%
2009-08-10 0 0.229 0.228 0.249 0.225 0.230 390,000 88,140 0.2260 0.048 0.048 0.052 0.047 0.048 1,872,000 0.0471 3.15%
2009-08-07 0 0.222 0.222 0.235 0.222 0.241 636,000 147,518 0.2319 0.046 0.046 0.049 0.046 0.050 3,052,800 0.0483 -7.88%
2009-08-06 0 0.241 0.210 0.241 0.245 0.245 16,000 3,920 0.2450 0.050 0.044 0.050 0.051 0.051 76,800 0.0510 4.78%
2009-08-05 0 0.230 0.221 0.246 0.230 0.230 200,000 46,000 0.2300 0.048 0.046 0.051 0.048 0.048 960,000 0.0479 -5.35%
2009-08-04 0 0.243 0.230 0.244 0.230 0.245 154,000 35,908 0.2332 0.051 0.048 0.051 0.048 0.051 739,200 0.0486 5.19%
2009-08-03 0 0.231 0.229 0.232 0.210 0.231 844,000 185,150 0.2194 0.048 0.048 0.048 0.044 0.048 4,051,200 0.0457 -1.70%
2009-07-31 0 0.235 0.235 0.240 0.210 0.240 308,000 66,620 0.2163 0.049 0.049 0.050 0.044 0.050 1,478,400 0.0451 2.62%
2009-07-30 0 0.229 0.221 0.229 0.215 0.230 214,000 48,178 0.2251 0.048 0.046 0.048 0.045 0.048 1,027,200 0.0469 7.51%
2009-07-29 0 0.213 0.213 0.230 0.213 0.213 2,000 426 0.2130 0.044 0.044 0.048 0.044 0.044 9,600 0.0444 -7.39%
2009-07-28 0 0.230 0.230 0.240 0.230 0.238 22,000 5,076 0.2307 0.048 0.048 0.050 0.048 0.050 105,600 0.0481 -4.17%
2009-07-27 0 0.240 0.227 0.240 0.227 0.243 474,000 108,234 0.2283 0.050 0.047 0.050 0.047 0.051 2,275,200 0.0476 4.35%
2009-07-24 0 0.230 0.225 0.230 0.219 0.230 176,000 39,608 0.2250 0.048 0.047 0.048 0.046 0.048 844,800 0.0469 2.22%
2009-07-23 0 0.225 0.225 0.234 0.210 0.221 54,000 11,850 0.2194 0.047 0.047 0.049 0.044 0.046 259,200 0.0457 2.27%
2009-07-22 0 0.220 0.200 0.220 0.215 0.220 174,000 37,690 0.2166 0.046 0.042 0.046 0.045 0.046 835,200 0.0451 4.76%
2009-07-21 0 0.210 0.198 0.215 0.196 0.210 490,000 102,862 0.2099 0.044 0.041 0.045 0.041 0.044 2,352,000 0.0437 7.14%
2009-07-20 0 0.196 0.187 0.200 0.196 0.196 100,000 19,300 0.1930 0.041 0.039 0.042 0.041 0.041 480,000 0.0402 0.00%
2009-07-17 0 0.196 0.185 0.204 0.185 0.204 104,000 20,378 0.1959 0.041 0.039 0.042 0.039 0.042 499,200 0.0408 -3.92%
2009-07-16 0 0.204 0.190 0.204 0.204 0.204 202,000 41,208 0.2040 0.042 0.040 0.042 0.042 0.042 969,600 0.0425 0.99%
2009-07-15 0 0.202 0.183 0.202 0.184 0.202 72,000 13,284 0.1845 0.042 0.038 0.042 0.038 0.042 345,600 0.0384 -1.46%
2009-07-14 0 0.205 0.183 0.205 0.181 0.205 502,000 90,910 0.1811 0.043 0.038 0.043 0.038 0.043 2,409,600 0.0377 5.13%
2009-07-13 0 0.195 0.181 0.200 - - 0 0 - 0.041 0.038 0.042 - - 0 - 0.00%
2009-07-10 0 0.195 0.186 0.200 - - 0 0 - 0.041 0.039 0.042 - - 0 - 0.00%
2009-07-09 0 0.195 0.195 0.210 0.195 0.195 4,000 780 0.1950 0.041 0.041 0.044 0.041 0.041 19,200 0.0406 2.09%
2009-07-08 0 0.191 0.191 0.208 0.191 0.207 10,000 1,942 0.1942 0.040 0.040 0.043 0.040 0.043 48,000 0.0405 -0.52%
2009-07-07 0 0.192 0.192 0.207 0.190 0.195 198,000 37,964 0.1917 0.040 0.040 0.043 0.040 0.041 950,400 0.0399 2.13%
2009-07-06 0 0.188 0.183 0.192 0.188 0.188 100,000 18,800 0.1880 0.039 0.038 0.040 0.039 0.039 480,000 0.0392 3.30%
2009-07-03 0 0.182 0.182 0.189 0.176 0.189 448,000 81,512 0.1819 0.038 0.038 0.039 0.037 0.039 2,150,400 0.0379 -7.61%
2009-07-02 0 0.197 0.177 0.204 0.190 0.200 270,000 52,288 0.1937 0.041 0.037 0.042 0.040 0.042 1,296,000 0.0403 -3.90%
2009-06-30 0 0.205 0.190 0.210 0.198 0.205 140,000 27,986 0.1999 0.043 0.040 0.044 0.041 0.043 672,000 0.0416 0.00%
2009-06-29 0 0.205 0.190 0.215 0.190 0.205 44,000 8,930 0.2030 0.043 0.040 0.045 0.040 0.043 211,200 0.0423 0.00%
2009-06-26 0 0.205 0.205 0.224 0.205 0.205 2,000 410 0.2050 0.043 0.043 0.047 0.043 0.043 9,600 0.0427 -6.82%
2009-06-25 0 0.220 0.198 0.220 0.198 0.220 30,000 6,004 0.2001 0.046 0.041 0.046 0.041 0.046 144,000 0.0417 10.00%
2009-06-24 0 0.200 0.191 0.220 0.200 0.200 2,000 400 0.2000 0.042 0.040 0.046 0.042 0.042 9,600 0.0417 -4.76%
2009-06-23 0 0.210 0.171 0.210 - - 0 0 - 0.044 0.036 0.044 - - 0 - 0.00%
2009-06-22 0 0.210 0.193 0.210 0.210 0.210 388,000 81,480 0.2100 0.044 0.040 0.044 0.044 0.044 1,862,400 0.0438 0.00%
2009-06-19 0 0.210 0.210 0.220 0.210 0.210 12,000 2,520 0.2100 0.044 0.044 0.046 0.044 0.044 57,600 0.0438 -0.94%
2009-06-18 0 0.212 0.172 0.219 0.212 0.215 304,000 65,060 0.2140 0.044 0.036 0.046 0.044 0.045 1,459,200 0.0446 -3.64%
2009-06-17 0 0.220 0.213 0.220 0.218 0.220 50,000 10,980 0.2196 0.046 0.044 0.046 0.045 0.046 240,000 0.0458 0.92%
2009-06-16 0 0.218 0.218 0.220 0.210 0.221 372,000 81,890 0.2201 0.045 0.045 0.046 0.044 0.046 1,785,600 0.0459 -1.36%
2009-06-15 0 0.221 0.220 0.233 0.221 0.226 366,000 82,160 0.2245 0.046 0.046 0.049 0.046 0.047 1,756,800 0.0468 -1.34%
2009-06-12 0 0.224 0.224 0.236 0.223 0.230 62,000 14,096 0.2274 0.047 0.047 0.049 0.046 0.048 297,600 0.0474 0.90%
2009-06-11 0 0.222 0.222 0.237 0.221 0.225 90,000 20,210 0.2246 0.046 0.046 0.049 0.046 0.047 432,000 0.0468 -3.48%
2009-06-10 0 0.230 0.230 0.250 0.230 0.238 344,000 81,320 0.2364 0.048 0.048 0.052 0.048 0.050 1,651,200 0.0492 -2.13%
2009-06-09 0 0.235 0.230 0.235 0.221 0.235 572,000 129,830 0.2270 0.049 0.048 0.049 0.046 0.049 2,745,600 0.0473 0.00%
2009-06-08 0 0.235 0.235 0.242 0.230 0.240 200,000 47,040 0.2352 0.049 0.049 0.050 0.048 0.050 960,000 0.0490 3.07%
2009-06-05 0 0.228 0.228 0.233 0.228 0.240 728,000 169,584 0.2329 0.048 0.048 0.049 0.048 0.050 3,494,400 0.0485 -0.44%
2009-06-04 0 0.229 0.220 0.229 0.223 0.229 330,000 74,470 0.2257 0.048 0.046 0.048 0.046 0.048 1,584,000 0.0470 1.78%
2009-06-03 0 0.225 0.225 0.232 0.220 0.223 106,000 23,632 0.2229 0.047 0.047 0.048 0.046 0.046 508,800 0.0464 2.27%
2009-06-02 0 0.220 0.210 0.220 0.210 0.223 1,146,000 252,896 0.2207 0.046 0.044 0.046 0.044 0.046 5,500,800 0.0460 -8.33%
2009-06-01 0 0.240 0.224 0.240 0.220 0.240 580,000 136,198 0.2348 0.050 0.047 0.050 0.046 0.050 2,784,000 0.0489 0.84%
2009-05-29 0 0.238 0.225 0.238 0.220 0.240 222,000 53,040 0.2389 0.050 0.047 0.050 0.046 0.050 1,065,600 0.0498 -2.86%
2009-05-27 0 0.245 0.240 0.245 0.220 0.245 1,038,000 243,650 0.2347 0.051 0.050 0.051 0.046 0.051 4,982,400 0.0489 8.89%
2009-05-26 0 0.225 0.220 0.230 0.225 0.225 80,000 17,850 0.2231 0.047 0.046 0.048 0.047 0.047 384,000 0.0465 -2.17%
2009-05-25 0 0.230 0.220 0.245 0.230 0.230 102,000 23,460 0.2300 0.048 0.046 0.051 0.048 0.048 489,600 0.0479 0.00%
2009-05-22 0 0.230 0.216 0.230 0.230 0.230 20,000 4,600 0.2300 0.048 0.045 0.048 0.048 0.048 96,000 0.0479 0.00%
2009-05-21 0 0.230 0.225 0.230 0.230 0.230 180,000 41,400 0.2300 0.048 0.047 0.048 0.048 0.048 864,000 0.0479 -6.12%
2009-05-20 0 0.245 0.245 0.250 0.220 0.250 754,000 181,130 0.2402 0.051 0.051 0.052 0.046 0.052 3,619,200 0.0500 22.50%
2009-05-19 0 0.200 0.200 0.209 0.200 0.200 126,000 25,200 0.2000 0.042 0.042 0.044 0.042 0.042 604,800 0.0417 3.63%
2009-05-18 0 0.193 0.193 0.214 0.190 0.215 84,000 17,326 0.2063 0.040 0.040 0.045 0.040 0.045 403,200 0.0430 1.58%
2009-05-15 0 0.190 0.190 0.200 0.190 0.190 2,000 380 0.1900 0.040 0.040 0.042 0.040 0.040 9,600 0.0396 -5.00%
2009-05-14 0 0.200 0.200 0.220 0.200 0.200 26,000 5,188 0.1995 0.042 0.042 0.046 0.042 0.042 124,800 0.0416 1.01%
2009-05-13 0 0.198 0.198 0.220 0.198 0.210 256,000 51,780 0.2023 0.041 0.041 0.046 0.041 0.044 1,228,800 0.0421 -5.71%
2009-05-12 0 0.210 0.190 0.210 0.190 0.213 286,000 60,796 0.2126 0.044 0.040 0.044 0.040 0.044 1,372,800 0.0443 -4.98%
2009-05-11 0 0.221 0.220 0.221 0.205 0.230 990,000 214,164 0.2163 0.046 0.046 0.046 0.043 0.048 4,752,000 0.0451 7.80%
2009-05-08 0 0.205 0.205 0.210 0.180 0.210 198,000 40,766 0.2059 0.043 0.043 0.044 0.038 0.044 950,400 0.0429 -2.38%
2009-05-07 0 0.210 0.190 0.210 0.180 0.213 240,000 47,510 0.1980 0.044 0.040 0.044 0.038 0.044 1,152,000 0.0412 10.53%
2009-05-06 0 0.190 0.175 0.190 0.171 0.190 32,000 6,018 0.1881 0.040 0.036 0.040 0.036 0.040 153,600 0.0392 5.56%
2009-05-05 0 0.180 0.180 0.190 0.160 0.190 420,000 74,040 0.1763 0.038 0.038 0.040 0.033 0.040 2,016,000 0.0367 11.11%
2009-05-04 0 0.162 0.160 0.165 0.142 0.162 32,000 4,944 0.1545 0.034 0.033 0.034 0.030 0.034 153,600 0.0322 4.52%
2009-04-30 0 0.155 0.155 0.168 0.150 0.150 40,000 6,000 0.1500 0.032 0.032 0.035 0.031 0.031 192,000 0.0313 -5.49%
2009-04-29 0 0.164 0.160 0.170 0.160 0.164 200,000 32,408 0.1620 0.034 0.033 0.035 0.033 0.034 960,000 0.0338 5.13%
2009-04-28 0 0.156 0.156 0.170 0.156 0.156 30,000 4,680 0.1560 0.033 0.033 0.035 0.033 0.033 144,000 0.0325 -15.68%
2009-04-27 0 0.185 0.171 0.185 0.190 0.196 582,000 112,772 0.1938 0.039 0.036 0.039 0.040 0.041 2,793,600 0.0404 -5.61%
2009-04-24 0 0.196 0.185 0.200 0.185 0.196 90,000 17,538 0.1949 0.041 0.039 0.042 0.039 0.041 432,000 0.0406 2.08%
2009-04-23 0 0.192 0.180 0.192 0.180 0.192 12,000 2,184 0.1820 0.040 0.038 0.040 0.038 0.040 57,600 0.0379 6.67%
2009-04-22 0 0.180 0.180 0.191 0.180 0.189 52,000 9,684 0.1862 0.038 0.038 0.040 0.038 0.039 249,600 0.0388 4.65%
2009-04-21 0 0.172 0.160 0.195 0.170 0.172 12,000 2,048 0.1707 0.036 0.033 0.041 0.035 0.036 57,600 0.0356 1.18%
2009-04-20 0 0.170 0.160 0.170 0.155 0.170 192,000 30,836 0.1606 0.035 0.033 0.035 0.032 0.035 921,600 0.0335 9.68%
2009-04-17 0 0.155 0.155 0.163 0.150 0.163 1,130,000 172,890 0.1530 0.032 0.032 0.034 0.031 0.034 5,424,000 0.0319 3.33%
2009-04-16 0 0.150 0.150 0.155 - - 16,000 2,470 0.1544 0.031 0.031 0.032 - - 76,800 0.0322 0.00%
2009-04-15 0 0.150 0.147 0.160 0.145 0.150 230,000 33,690 0.1465 0.031 0.031 0.033 0.030 0.031 1,104,000 0.0305 0.00%
2009-04-14 0 0.150 0.138 0.150 0.130 0.150 548,000 78,530 0.1433 0.031 0.029 0.031 0.027 0.031 2,630,400 0.0299 0.00%
2009-04-09 0 0.150 0.132 0.150 0.150 0.150 16,000 2,400 0.1500 0.031 0.027 0.031 0.031 0.031 76,800 0.0313 8.70%
2009-04-08 0 0.138 0.130 0.170 0.138 0.138 390,000 53,820 0.1380 0.029 0.027 0.035 0.029 0.029 1,872,000 0.0288 0.00%
2009-04-07 0 0.138 0.128 0.138 0.120 0.138 1,126,000 154,752 0.1374 0.029 0.027 0.029 0.025 0.029 5,404,800 0.0286 -1.43%
2009-04-06 1 - - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2009-04-03 1 - - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2009-04-02 1 - - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2009-04-01 0 0.140 0.130 0.140 0.140 0.140 200,000 28,000 0.1400 0.029 0.027 0.029 0.029 0.029 960,000 0.0292 0.00%
2009-03-31 0 0.140 0.127 0.140 0.123 0.140 6,000 806 0.1343 0.029 0.026 0.029 0.026 0.029 28,800 0.0280 7.69%
2009-03-30 0 0.130 0.130 0.140 0.130 0.130 150,000 19,500 0.1300 0.027 0.027 0.029 0.027 0.027 720,000 0.0271 -7.14%
2009-03-27 0 0.140 0.130 0.140 0.138 0.145 108,000 15,146 0.1402 0.029 0.027 0.029 0.029 0.030 518,400 0.0292 0.00%
2009-03-26 0 0.140 0.135 0.142 0.142 0.142 54,000 7,668 0.1420 0.029 0.028 0.030 0.030 0.030 259,200 0.0296 0.00%
2009-03-25 0 0.140 0.130 0.150 0.140 0.140 30,000 4,200 0.1400 0.029 0.027 0.031 0.029 0.029 144,000 0.0292 6.87%
2009-03-24 0 0.131 0.130 0.140 0.131 0.131 106,000 13,886 0.1310 0.027 0.027 0.029 0.027 0.027 508,800 0.0273 -1.50%
2009-03-23 0 0.133 0.112 0.133 0.133 0.133 60,000 7,950 0.1325 0.028 0.023 0.028 0.028 0.028 288,000 0.0276 0.76%
2009-03-20 0 0.132 0.132 0.160 0.131 0.140 24,000 3,172 0.1322 0.027 0.027 0.033 0.027 0.029 115,200 0.0275 -5.71%
2009-03-19 0 0.140 0.120 0.150 0.104 0.140 22,000 2,710 0.1232 0.029 0.025 0.031 0.022 0.029 105,600 0.0257 -11.39%
2009-03-18 0 0.158 0.140 0.158 0.140 0.158 4,000 596 0.1490 0.033 0.029 0.033 0.029 0.033 19,200 0.0310 0.00%
2009-03-17 0 0.158 0.130 0.158 - - 0 0 - 0.033 0.027 0.033 - - 0 - -0.63%
2009-03-16 0 0.159 0.130 0.160 0.130 0.159 1,506,000 195,878 0.1301 0.033 0.027 0.033 0.027 0.033 7,228,800 0.0271 13.57%
2009-03-13 0 0.140 0.125 0.149 0.140 0.140 520,000 65,300 0.1256 0.029 0.026 0.031 0.029 0.029 2,496,000 0.0262 12.00%
2009-03-12 0 0.125 0.145 0.159 - - 0 0 - 0.026 0.030 0.033 - - 0 - 0.00%
2009-03-11 0 0.125 0.149 0.154 - - 0 0 - 0.026 0.031 0.032 - - 0 - 0.00%
2009-03-10 0 0.125 0.125 0.159 0.111 0.111 98,000 10,878 0.1110 0.026 0.026 0.033 0.023 0.023 470,400 0.0231 11.61%
2009-03-09 0 0.112 0.112 0.149 0.111 0.170 22,000 2,560 0.1164 0.023 0.023 0.031 0.023 0.035 105,600 0.0242 -3.45%
2009-03-06 0 0.116 0.116 0.117 - - 0 0 - 0.024 0.024 0.024 - - 0 - 5.45%
2009-03-05 0 0.110 0.110 0.140 0.100 0.100 2,000 200 0.1000 0.023 0.023 0.029 0.021 0.021 9,600 0.0208 -21.43%
2009-03-04 0 0.140 0.100 0.140 - - 0 0 - 0.029 0.021 0.029 - - 0 - 0.00%
2009-03-03 0 0.140 0.110 0.140 0.150 0.150 16,000 2,400 0.1500 0.029 0.023 0.029 0.031 0.031 76,800 0.0313 0.00%
2009-03-02 0 0.140 0.140 0.150 0.140 0.140 210,000 29,400 0.1400 0.029 0.029 0.031 0.029 0.029 1,008,000 0.0292 -6.67%
2009-02-27 0 0.150 0.140 0.150 - - 0 0 - 0.031 0.029 0.031 - - 0 - 0.00%
2009-02-26 0 0.150 0.140 0.150 0.150 0.150 2,000 300 0.1500 0.031 0.029 0.031 0.031 0.031 9,600 0.0313 7.14%
2009-02-25 0 0.140 0.148 0.150 0.140 0.140 20,000 2,800 0.1400 0.029 0.031 0.031 0.029 0.029 96,000 0.0292 -6.67%
2009-02-24 0 0.150 0.138 0.150 - - 0 0 - 0.031 0.029 0.031 - - 0 - 0.00%
2009-02-23 0 0.150 0.140 0.169 - - 0 0 - 0.031 0.029 0.035 - - 0 - 0.00%
2009-02-20 0 0.150 0.140 0.150 - - 0 0 - 0.031 0.029 0.031 - - 0 - -6.25%
2009-02-19 0 0.160 0.140 0.160 0.135 0.160 8,000 1,130 0.1413 0.033 0.029 0.033 0.028 0.033 38,400 0.0294 6.67%
2009-02-18 0 0.150 0.145 0.160 - - 0 0 - 0.031 0.030 0.033 - - 0 - 0.00%
2009-02-17 0 0.150 0.141 0.160 - - 0 0 - 0.031 0.029 0.033 - - 0 - 0.00%
2009-02-16 0 0.150 0.150 0.159 0.140 0.150 174,000 26,080 0.1499 0.031 0.031 0.033 0.029 0.031 835,200 0.0312 7.14%
2009-02-13 0 0.140 0.140 0.150 0.140 0.140 124,000 17,360 0.1400 0.029 0.029 0.031 0.029 0.029 595,200 0.0292 0.00%
2009-02-12 0 0.140 0.140 0.150 0.140 0.140 106,000 14,840 0.1400 0.029 0.029 0.031 0.029 0.029 508,800 0.0292 0.00%
2009-02-11 0 0.140 0.140 0.160 0.140 0.160 60,000 8,596 0.1433 0.029 0.029 0.033 0.029 0.033 288,000 0.0298 -4.11%
2009-02-10 0 0.146 0.143 0.160 0.145 0.146 222,000 32,408 0.1460 0.030 0.030 0.033 0.030 0.030 1,065,600 0.0304 9.77%
2009-02-09 0 0.133 0.133 0.147 0.133 0.133 4,000 532 0.1330 0.028 0.028 0.031 0.028 0.028 19,200 0.0277 -6.99%
2009-02-06 0 0.143 0.130 0.145 - - 0 0 - 0.030 0.027 0.030 - - 0 - 0.00%
2009-02-05 0 0.143 0.131 0.147 - - 0 0 - 0.030 0.027 0.031 - - 0 - 0.00%
2009-02-04 0 0.143 0.131 0.148 0.131 0.143 102,000 13,386 0.1312 0.030 0.027 0.031 0.027 0.030 489,600 0.0273 0.00%
2009-02-03 0 0.143 0.130 0.146 - - 0 0 - 0.030 0.027 0.030 - - 0 - 0.00%
2009-02-02 0 0.143 0.131 0.143 - - 0 0 - 0.030 0.027 0.030 - - 0 - 0.00%
2009-01-30 0 0.143 0.119 0.154 - - 0 0 - 0.030 0.025 0.032 - - 0 - 0.00%
2009-01-29 0 0.143 0.114 0.145 - - 0 0 - 0.030 0.024 0.030 - - 0 - 0.00%
2009-01-23 0 0.143 0.136 0.144 - - 150,000 20,400 0.1360 0.030 0.028 0.030 - - 720,000 0.0283 0.00%
2009-01-22 0 0.143 0.136 0.144 - - 0 0 - 0.030 0.028 0.030 - - 0 - 0.00%
2009-01-21 0 0.143 0.136 0.149 - - 0 0 - 0.030 0.028 0.031 - - 0 - 0.00%
2009-01-20 0 0.143 0.110 0.145 0.143 0.143 200,000 28,600 0.1430 0.030 0.023 0.030 0.030 0.030 960,000 0.0298 -1.38%
2009-01-19 0 0.145 0.143 0.150 0.145 0.145 852,000 126,040 0.1479 0.030 0.030 0.031 0.030 0.030 4,089,600 0.0308 0.00%
2009-01-16 0 0.145 0.110 0.150 - - 0 0 - 0.030 0.023 0.031 - - 0 - 0.00%
2009-01-15 0 0.145 0.130 0.145 - - 0 0 - 0.030 0.027 0.030 - - 0 - 0.00%
2009-01-14 0 0.145 0.136 0.146 0.145 0.145 30,000 4,350 0.1450 0.030 0.028 0.030 0.030 0.030 144,000 0.0302 3.57%
2009-01-13 0 0.140 0.140 0.146 0.140 0.140 536,000 75,040 0.1400 0.029 0.029 0.030 0.029 0.029 2,572,800 0.0292 -2.78%
2009-01-12 0 0.144 0.140 0.144 0.145 0.150 510,000 74,000 0.1451 0.030 0.029 0.030 0.030 0.031 2,448,000 0.0302 -6.49%
2009-01-09 0 0.154 0.154 0.155 0.144 0.150 70,000 10,202 0.1457 0.032 0.032 0.032 0.030 0.031 336,000 0.0304 0.00%
2009-01-08 0 0.154 0.154 0.155 0.142 0.150 730,000 104,630 0.1433 0.032 0.032 0.032 0.030 0.031 3,504,000 0.0299 2.67%
2009-01-07 0 0.150 0.146 0.160 0.150 0.155 124,000 19,174 0.1546 0.031 0.030 0.033 0.031 0.032 595,200 0.0322 -1.96%
2009-01-06 0 0.153 0.140 0.154 0.140 0.153 28,000 4,146 0.1481 0.032 0.029 0.032 0.029 0.032 134,400 0.0308 2.00%
2009-01-05 0 0.150 0.149 0.150 0.127 0.150 428,000 63,130 0.1475 0.031 0.031 0.031 0.026 0.031 2,054,400 0.0307 2.04%
2009-01-02 0 0.147 0.130 0.147 - - 0 0 - 0.031 0.027 0.031 - - 0 - -0.68%
2008-12-31 0 0.148 0.123 0.148 0.149 0.149 50,000 7,450 0.1490 0.031 0.026 0.031 0.031 0.031 240,000 0.0310 8.82%
2008-12-30 0 0.136 0.125 0.136 0.149 0.149 70,000 10,430 0.1490 0.028 0.026 0.028 0.031 0.031 336,000 0.0310 -6.21%
2008-12-29 0 0.145 0.145 0.148 0.102 0.145 54,000 6,232 0.1154 0.030 0.030 0.031 0.021 0.030 259,200 0.0240 0.00%
2008-12-24 0 0.145 0.145 0.150 0.136 0.145 196,000 27,892 0.1423 0.030 0.030 0.031 0.028 0.030 940,800 0.0296 7.41%
2008-12-23 0 0.135 0.135 0.136 0.120 0.120 86,000 10,320 0.1200 0.028 0.028 0.028 0.025 0.025 412,800 0.0250 -0.74%
2008-12-22 0 0.136 0.136 0.145 0.130 0.130 50,000 6,500 0.1300 0.028 0.028 0.030 0.027 0.027 240,000 0.0271 0.00%
2008-12-19 0 0.136 0.130 0.147 0.136 0.150 200,000 29,050 0.1453 0.028 0.027 0.031 0.028 0.031 960,000 0.0303 13.33%
2008-12-18 0 0.120 0.144 0.147 0.101 0.101 2,000 202 0.1010 0.025 0.030 0.031 0.021 0.021 9,600 0.0210 -18.37%
2008-12-17 0 0.147 0.147 0.149 0.130 0.130 100,000 13,000 0.1300 0.031 0.031 0.031 0.027 0.027 480,000 0.0271 2.08%
2008-12-16 0 0.144 0.144 0.145 0.130 0.130 14,000 1,820 0.1300 0.030 0.030 0.030 0.027 0.027 67,200 0.0271 -0.69%
2008-12-15 0 0.145 0.115 0.145 0.130 0.145 110,000 14,870 0.1352 0.030 0.024 0.030 0.027 0.030 528,000 0.0282 5.07%
2008-12-12 0 0.138 0.102 0.138 0.138 0.138 2,000 276 0.1380 0.029 0.021 0.029 0.029 0.029 9,600 0.0288 6.15%
2008-12-11 0 0.130 0.130 0.140 0.125 0.130 6,000 760 0.1267 0.027 0.027 0.029 0.026 0.027 28,800 0.0264 -7.14%
2008-12-10 0 0.140 0.130 0.140 - - 0 0 - 0.029 0.027 0.029 - - 0 - -3.45%
2008-12-09 0 0.145 0.120 0.145 0.145 0.145 50,000 7,250 0.1450 0.030 0.025 0.030 0.030 0.030 240,000 0.0302 9.02%
2008-12-08 0 0.133 0.132 0.140 0.130 0.138 122,000 16,260 0.1333 0.028 0.027 0.029 0.027 0.029 585,600 0.0278 2.31%
2008-12-05 0 0.130 0.118 0.138 - - 0 0 - 0.027 0.025 0.029 - - 0 - 0.00%
2008-12-04 0 0.130 0.130 0.138 0.130 0.130 232,000 30,160 0.1300 0.027 0.027 0.029 0.027 0.027 1,113,600 0.0271 0.00%
2008-12-03 0 0.130 0.130 0.144 - - 0 0 - 0.027 0.027 0.030 - - 0 - 0.00%
2008-12-02 0 0.130 0.130 0.143 0.130 0.150 416,000 54,400 0.1308 0.027 0.027 0.030 0.027 0.031 1,996,800 0.0272 4.00%
2008-12-01 0 0.125 0.128 0.130 0.125 0.125 24,000 3,000 0.1250 0.026 0.027 0.027 0.026 0.026 115,200 0.0260 -3.10%
2008-11-28 0 0.129 0.125 0.129 0.125 0.140 12,000 1,538 0.1282 0.027 0.026 0.027 0.026 0.029 57,600 0.0267 7.50%
2008-11-27 0 0.120 0.107 0.134 0.096 0.120 32,000 3,642 0.1138 0.025 0.022 0.028 0.020 0.025 153,600 0.0237 -12.41%
2008-11-26 0 0.137 0.102 0.137 0.120 0.138 54,000 6,790 0.1257 0.029 0.021 0.029 0.025 0.029 259,200 0.0262 15.13%
2008-11-25 0 0.119 0.119 0.120 0.101 0.101 10,000 1,010 0.1010 0.025 0.025 0.025 0.021 0.021 48,000 0.0210 -7.75%
2008-11-24 0 0.129 0.129 0.130 0.101 0.101 2,000 202 0.1010 0.027 0.027 0.027 0.021 0.021 9,600 0.0210 -5.15%
2008-11-21 0 0.136 0.120 0.136 0.120 0.136 82,000 9,872 0.1204 0.028 0.025 0.028 0.025 0.028 393,600 0.0251 0.00%
2008-11-20 0 0.136 0.100 0.136 - - 0 0 - 0.028 0.021 0.028 - - 0 - -1.45%
2008-11-19 0 0.138 0.138 0.150 0.125 0.150 162,000 20,350 0.1256 0.029 0.029 0.031 0.026 0.031 777,600 0.0262 0.00%
2008-11-18 0 0.138 0.118 0.138 0.118 0.138 12,000 1,456 0.1213 0.029 0.025 0.029 0.025 0.029 57,600 0.0253 0.00%
2008-11-17 0 0.138 0.098 0.139 - - 40,000 5,560 0.1390 0.029 0.020 0.029 - - 192,000 0.0290 0.00%
2008-11-14 0 0.138 0.100 0.139 0.120 0.139 174,000 23,802 0.1368 0.029 0.021 0.029 0.025 0.029 835,200 0.0285 0.00%
2008-11-13 0 0.138 0.102 0.138 - - 0 0 - 0.029 0.021 0.029 - - 0 - 0.00%
2008-11-12 0 0.138 0.120 0.158 - - 0 0 - 0.029 0.025 0.033 - - 0 - 0.00%
2008-11-11 0 0.138 0.121 0.138 0.120 0.138 338,000 41,098 0.1216 0.029 0.025 0.029 0.025 0.029 1,622,400 0.0253 7.81%
2008-11-10 0 0.128 0.110 0.128 0.110 0.129 16,000 1,834 0.1146 0.027 0.023 0.027 0.023 0.027 76,800 0.0239 -1.54%
2008-11-07 0 0.130 0.076 0.130 - - 0 0 - 0.027 0.016 0.027 - - 0 - 0.00%
2008-11-06 0 0.130 0.108 0.130 - - 0 0 - 0.027 0.023 0.027 - - 0 - 0.00%
2008-11-05 0 0.130 0.083 0.130 0.132 0.135 130,000 17,220 0.1325 0.027 0.017 0.027 0.027 0.028 624,000 0.0276 -1.52%
2008-11-04 0 0.132 0.093 0.135 0.132 0.132 30,000 4,020 0.1340 0.027 0.019 0.028 0.027 0.027 144,000 0.0279 0.00%
2008-11-03 0 0.132 0.092 0.132 - - 0 0 - 0.027 0.019 0.027 - - 0 - 0.00%
2008-10-31 0 0.132 0.080 0.133 0.132 0.133 84,000 11,148 0.1327 0.027 0.017 0.028 0.027 0.028 403,200 0.0276 -0.75%
2008-10-30 0 0.133 0.101 0.135 0.130 0.133 12,000 1,584 0.1320 0.028 0.021 0.028 0.027 0.028 57,600 0.0275 10.83%
2008-10-29 0 0.120 0.110 0.120 0.110 0.120 112,000 13,340 0.1191 0.025 0.023 0.025 0.023 0.025 537,600 0.0248 0.00%
2008-10-28 0 0.120 0.100 0.120 0.100 0.130 322,000 39,060 0.1213 0.025 0.021 0.025 0.021 0.027 1,545,600 0.0253 20.00%
2008-10-27 0 0.100 0.080 0.100 0.100 0.124 156,000 15,648 0.1003 0.021 0.017 0.021 0.021 0.026 748,800 0.0209 -20.00%
2008-10-24 0 0.125 0.110 0.125 0.110 0.125 150,000 18,570 0.1238 0.026 0.023 0.026 0.023 0.026 720,000 0.0258 9.65%
2008-10-23 0 0.114 0.100 0.114 0.094 0.115 482,000 54,196 0.1124 0.024 0.021 0.024 0.020 0.024 2,313,600 0.0234 14.00%
2008-10-22 0 0.100 0.100 0.109 0.090 0.129 1,572,000 168,902 0.1074 0.021 0.021 0.023 0.019 0.027 7,545,600 0.0224 -22.48%
2008-10-21 0 0.129 0.121 0.130 0.120 0.130 304,000 36,962 0.1216 0.027 0.025 0.027 0.025 0.027 1,459,200 0.0253 -0.77%
2008-10-20 0 0.130 0.130 0.150 0.125 0.150 404,000 52,636 0.1303 0.027 0.027 0.031 0.026 0.031 1,939,200 0.0271 -7.80%
2008-10-17 0 0.141 0.141 0.173 0.140 0.160 38,000 5,366 0.1412 0.029 0.029 0.036 0.029 0.033 182,400 0.0294 -11.87%
2008-10-16 0 0.160 0.150 0.160 - - 64,000 10,240 0.1600 0.033 0.031 0.033 - - 307,200 0.0333 -7.51%
2008-10-15 0 0.173 0.160 0.173 - - 0 0 - 0.036 0.033 0.036 - - 0 - 0.00%
2008-10-14 0 0.173 0.170 0.175 0.173 0.173 506,000 87,538 0.1730 0.036 0.035 0.036 0.036 0.036 2,428,800 0.0360 0.00%
2008-10-13 0 0.173 0.150 0.173 0.173 0.182 182,000 31,702 0.1742 0.036 0.031 0.036 0.036 0.038 873,600 0.0363 -4.95%
2008-10-10 0 0.182 0.162 - 0.162 0.182 158,000 27,628 0.1749 0.038 0.034 - 0.034 0.038 758,400 0.0364 7.06%
2008-10-09 0 0.170 0.170 0.173 0.163 0.170 204,000 34,456 0.1689 0.035 0.035 0.036 0.034 0.035 979,200 0.0352 4.29%
2008-10-08 0 0.163 0.163 0.170 0.161 0.170 18,000 3,042 0.1690 0.034 0.034 0.035 0.034 0.035 86,400 0.0352 -9.44%
2008-10-06 0 0.180 0.170 0.195 0.180 0.180 40,000 7,200 0.1800 0.038 0.035 0.041 0.038 0.038 192,000 0.0375 -2.70%
2008-10-03 0 0.185 0.166 0.185 0.180 0.198 490,000 90,660 0.1850 0.039 0.035 0.039 0.038 0.041 2,352,000 0.0385 1.65%
2008-10-02 0 0.182 0.180 0.182 0.182 0.190 176,000 32,416 0.1842 0.038 0.038 0.038 0.038 0.040 844,800 0.0384 -4.21%
2008-09-30 0 0.190 0.190 0.198 0.190 0.200 108,000 21,286 0.1971 0.040 0.040 0.041 0.040 0.042 518,400 0.0411 -5.00%
2008-09-29 0 0.200 0.199 0.200 0.200 0.200 20,000 4,000 0.2000 0.042 0.041 0.042 0.042 0.042 96,000 0.0417 0.50%
2008-09-26 0 0.199 0.183 0.205 0.199 0.218 66,000 13,856 0.2099 0.041 0.038 0.043 0.041 0.045 316,800 0.0437 -0.50%
2008-09-25 0 0.200 0.171 0.200 0.200 0.200 30,000 6,000 0.2000 0.042 0.036 0.042 0.042 0.042 144,000 0.0417 0.00%
2008-09-24 0 0.200 0.175 0.205 0.200 0.200 4,000 800 0.2000 0.042 0.036 0.043 0.042 0.042 19,200 0.0417 0.00%
2008-09-23 0 0.200 0.124 0.204 0.200 0.200 10,000 2,000 0.2000 0.042 0.026 0.042 0.042 0.042 48,000 0.0417 0.00%
2008-09-22 0 0.200 0.195 0.210 0.200 0.200 266,000 53,200 0.2000 0.042 0.041 0.044 0.042 0.042 1,276,800 0.0417 -4.76%
2008-09-19 0 0.210 0.201 0.219 0.200 0.210 122,000 25,060 0.2054 0.044 0.042 0.046 0.042 0.044 585,600 0.0428 5.00%
2008-09-18 0 0.200 0.200 0.210 0.200 0.200 212,000 42,400 0.2000 0.042 0.042 0.044 0.042 0.042 1,017,600 0.0417 0.00%
2008-09-17 0 0.200 0.200 0.230 0.200 0.200 44,000 8,800 0.2000 0.042 0.042 0.048 0.042 0.042 211,200 0.0417 -13.04%
2008-09-16 0 0.230 0.206 0.243 0.210 0.230 68,000 13,974 0.2055 0.048 0.043 0.051 0.044 0.048 326,400 0.0428 -2.13%
2008-09-12 0 0.235 0.220 0.235 0.235 0.235 8,000 1,880 0.2350 0.049 0.046 0.049 0.049 0.049 38,400 0.0490 6.82%
2008-09-11 0 0.220 0.220 0.244 0.210 0.210 10,000 2,100 0.2100 0.046 0.046 0.051 0.044 0.044 48,000 0.0438 0.00%
2008-09-10 0 0.220 0.206 0.255 - - 0 0 - 0.046 0.043 0.053 - - 0 - 0.00%
2008-09-09 0 0.220 0.220 0.250 0.212 0.220 56,000 12,572 0.2245 0.046 0.046 0.052 0.044 0.046 268,800 0.0468 -12.00%
2008-09-08 0 0.250 0.250 0.255 0.240 0.255 1,380,000 343,560 0.2490 0.052 0.052 0.053 0.050 0.053 6,624,000 0.0519 4.17%
2008-09-05 0 0.240 0.240 0.280 0.219 0.240 530,000 117,488 0.2217 0.050 0.050 0.058 0.046 0.050 2,544,000 0.0462 1.69%
2008-09-04 0 0.236 0.230 0.236 0.228 0.238 70,000 16,472 0.2353 0.049 0.048 0.049 0.048 0.050 336,000 0.0490 2.61%
2008-09-03 0 0.230 0.230 0.242 0.222 0.222 2,000 444 0.2220 0.048 0.048 0.050 0.046 0.046 9,600 0.0463 0.00%
2008-09-02 0 0.230 0.222 0.244 - - 0 0 - 0.048 0.046 0.051 - - 0 - 0.00%
2008-09-01 0 0.230 0.230 0.240 0.220 0.270 458,000 107,618 0.2350 0.048 0.048 0.050 0.046 0.056 2,198,400 0.0490 -14.81%
2008-08-29 0 0.270 0.265 0.270 0.260 0.280 766,000 207,820 0.2713 0.056 0.055 0.056 0.054 0.058 3,676,800 0.0565 -12.90%
2008-08-28 0 0.310 0.285 0.310 0.330 0.330 2,000 660 0.3300 0.065 0.059 0.065 0.069 0.069 9,600 0.0688 -4.62%
2008-08-27 0 0.325 0.285 0.325 0.330 0.330 12,000 3,960 0.3300 0.068 0.059 0.068 0.069 0.069 57,600 0.0688 0.00%
2008-08-26 0 0.325 0.295 0.325 0.275 0.325 12,000 3,400 0.2833 0.068 0.061 0.068 0.057 0.068 57,600 0.0590 12.07%
2008-08-25 0 0.290 0.290 0.300 0.290 0.300 22,000 6,400 0.2909 0.060 0.060 0.063 0.060 0.063 105,600 0.0606 -3.33%
2008-08-21 0 0.300 0.300 0.310 - - 0 0 - 0.063 0.063 0.065 - - 0 - 0.00%
2008-08-20 0 0.300 0.305 0.330 0.285 0.320 46,000 13,820 0.3004 0.063 0.064 0.069 0.059 0.067 220,800 0.0626 -1.64%
2008-08-19 0 0.305 0.300 0.305 0.300 0.310 24,000 7,220 0.3008 0.064 0.063 0.064 0.063 0.065 115,200 0.0627 0.00%
2008-08-18 0 0.305 0.305 0.330 0.295 0.300 64,000 19,190 0.2998 0.064 0.064 0.069 0.061 0.063 307,200 0.0625 1.67%
2008-08-15 0 0.300 0.300 0.320 0.300 0.300 10,000 3,000 0.3000 0.063 0.063 0.067 0.063 0.063 48,000 0.0625 -6.25%
2008-08-14 0 0.320 0.300 0.330 0.310 0.320 12,000 3,740 0.3117 0.067 0.063 0.069 0.065 0.067 57,600 0.0649 3.23%
2008-08-13 0 0.310 0.310 0.320 0.310 0.320 38,000 12,080 0.3179 0.065 0.065 0.067 0.065 0.067 182,400 0.0662 0.00%
2008-08-12 0 0.310 0.310 0.340 0.310 0.340 14,000 4,460 0.3186 0.065 0.065 0.071 0.065 0.071 67,200 0.0664 -1.59%
2008-08-11 0 0.315 0.315 0.330 0.310 0.315 30,000 9,420 0.3140 0.066 0.066 0.069 0.065 0.066 144,000 0.0654 -4.55%
2008-08-08 0 0.330 0.310 0.330 0.330 0.340 120,000 39,800 0.3317 0.069 0.065 0.069 0.069 0.071 576,000 0.0691 0.00%
2008-08-07 0 0.330 0.330 0.340 0.320 0.330 542,000 174,740 0.3224 0.069 0.069 0.071 0.067 0.069 2,601,600 0.0672 1.54%
2008-08-05 0 0.325 0.325 0.340 0.320 0.320 2,000 640 0.3200 0.068 0.068 0.071 0.067 0.067 9,600 0.0667 -4.41%
2008-08-04 0 0.340 0.340 0.345 0.315 0.335 830,000 268,030 0.3229 0.071 0.071 0.072 0.066 0.070 3,984,000 0.0673 1.49%
2008-08-01 0 0.335 0.335 0.370 0.325 0.325 4,000 1,300 0.3250 0.070 0.070 0.077 0.068 0.068 19,200 0.0677 -1.47%
2008-07-31 0 0.340 0.340 0.370 0.340 0.340 100,000 34,490 0.3449 0.071 0.071 0.077 0.071 0.071 480,000 0.0719 0.00%
2008-07-30 0 0.340 0.340 0.350 0.340 0.360 94,000 33,240 0.3536 0.071 0.071 0.073 0.071 0.075 451,200 0.0737 3.03%
2008-07-29 0 0.330 0.330 0.350 0.320 0.340 406,000 135,720 0.3343 0.069 0.069 0.073 0.067 0.071 1,948,800 0.0696 -2.94%
2008-07-28 0 0.340 0.340 0.365 0.340 0.360 186,000 65,680 0.3531 0.071 0.071 0.076 0.071 0.075 892,800 0.0736 -2.86%
2008-07-25 0 0.350 0.350 0.380 0.335 0.360 132,000 45,480 0.3445 0.073 0.073 0.079 0.070 0.075 633,600 0.0718 -4.11%
2008-07-24 0 0.365 0.340 0.365 0.365 0.365 354,000 117,240 0.3312 0.076 0.071 0.076 0.076 0.076 1,699,200 0.0690 0.00%
2008-07-23 0 0.365 0.360 0.375 0.345 0.365 62,000 21,720 0.3503 0.076 0.075 0.078 0.072 0.076 297,600 0.0730 4.29%
2008-07-22 0 0.350 0.340 0.380 0.350 0.355 140,000 49,100 0.3507 0.073 0.071 0.079 0.073 0.074 672,000 0.0731 0.00%
2008-07-21 0 0.350 0.340 0.390 - - 2,000 680 0.3400 0.073 0.071 0.081 - - 9,600 0.0708 0.00%
2008-07-18 0 0.350 0.340 0.360 0.330 0.350 32,000 10,980 0.3431 0.073 0.071 0.075 0.069 0.073 153,600 0.0715 0.00%
2008-07-17 0 0.350 0.350 0.365 0.350 0.350 202,000 70,700 0.3500 0.073 0.073 0.076 0.073 0.073 969,600 0.0729 0.00%
2008-07-16 0 0.350 0.345 0.365 - - 0 0 - 0.073 0.072 0.076 - - 0 - 0.00%
2008-07-15 0 0.350 0.350 0.370 0.330 0.350 24,000 8,340 0.3475 0.073 0.073 0.077 0.069 0.073 115,200 0.0724 -2.78%
2008-07-14 0 0.360 0.360 0.370 0.360 0.360 38,000 13,680 0.3600 0.075 0.075 0.077 0.075 0.075 182,400 0.0750 1.41%
2008-07-11 0 0.355 0.350 0.360 0.350 0.360 98,000 34,720 0.3543 0.074 0.073 0.075 0.073 0.075 470,400 0.0738 4.41%
2008-07-10 0 0.340 0.340 0.360 0.340 0.360 180,000 61,280 0.3404 0.071 0.071 0.075 0.071 0.075 864,000 0.0709 -2.86%
2008-07-09 0 0.350 0.340 0.355 0.350 0.360 672,000 239,920 0.3570 0.073 0.071 0.074 0.073 0.075 3,225,600 0.0744 -2.78%
2008-07-08 0 0.360 0.350 0.360 0.360 0.370 170,000 62,200 0.3659 0.075 0.073 0.075 0.075 0.077 816,000 0.0762 -2.70%
2008-07-07 0 0.370 0.365 0.385 0.365 0.390 134,000 51,810 0.3866 0.077 0.076 0.080 0.076 0.081 643,200 0.0806 2.78%
2008-07-04 0 0.360 0.350 0.360 - - 0 0 - 0.075 0.073 0.075 - - 0 - 0.00%
2008-07-03 0 0.360 0.355 0.360 0.330 0.370 810,000 287,580 0.3550 0.075 0.074 0.075 0.069 0.077 3,888,000 0.0740 -1.37%
2008-07-02 0 0.365 0.365 0.375 0.365 0.375 164,000 60,960 0.3717 0.076 0.076 0.078 0.076 0.078 787,200 0.0774 -2.67%
2008-06-30 0 0.375 0.360 0.375 0.375 0.380 128,000 48,510 0.3790 0.078 0.075 0.078 0.078 0.079 614,400 0.0790 -3.85%
2008-06-27 0 0.390 0.370 0.390 0.370 0.370 322,000 119,180 0.3701 0.081 0.077 0.081 0.077 0.077 1,545,600 0.0771 5.41%
2008-06-26 0 0.370 0.370 0.390 0.370 0.395 358,000 140,240 0.3917 0.077 0.077 0.081 0.077 0.082 1,718,400 0.0816 -3.90%
2008-06-25 0 0.385 0.375 0.385 0.385 0.395 198,000 77,530 0.3916 0.080 0.078 0.080 0.080 0.082 950,400 0.0816 0.00%
2008-06-24 0 0.385 0.370 0.385 0.370 0.385 484,000 184,350 0.3809 0.080 0.077 0.080 0.077 0.080 2,323,200 0.0794 1.32%
2008-06-23 0 0.380 0.380 0.385 0.375 0.385 838,000 318,710 0.3803 0.079 0.079 0.080 0.078 0.080 4,022,400 0.0792 -5.00%
2008-06-20 0 0.400 0.385 0.400 0.385 0.420 1,174,000 465,350 0.3964 0.083 0.080 0.083 0.080 0.087 5,635,200 0.0826 -1.23%
2008-06-19 0 0.405 0.405 0.415 0.395 0.440 3,778,000 1,555,740 0.4118 0.084 0.084 0.086 0.082 0.092 18,134,400 0.0858 3.85%
2008-06-18 0 0.390 0.400 0.410 0.390 0.415 1,202,000 481,730 0.4008 0.081 0.083 0.085 0.081 0.086 5,769,600 0.0835 -1.27%
2008-06-17 0 0.395 0.395 0.410 0.390 0.420 268,000 107,000 0.3993 0.082 0.082 0.085 0.081 0.087 1,286,400 0.0832 -5.95%
2008-06-16 0 0.420 0.400 0.420 0.400 0.420 390,000 161,500 0.4141 0.087 0.083 0.087 0.083 0.087 1,872,000 0.0863 0.00%
2008-06-13 0 0.420 0.400 0.420 0.395 0.420 1,648,000 681,190 0.4133 0.087 0.083 0.087 0.082 0.087 7,910,400 0.0861 5.00%
2008-06-12 0 0.400 0.395 0.400 0.390 0.400 82,000 32,680 0.3985 0.083 0.082 0.083 0.081 0.083 393,600 0.0830 -2.44%
2008-06-11 0 0.410 0.395 0.410 0.390 0.415 478,000 196,870 0.4119 0.085 0.082 0.085 0.081 0.086 2,294,400 0.0858 5.13%
2008-06-10 0 0.390 0.400 0.410 0.390 0.410 42,000 16,880 0.4019 0.081 0.083 0.085 0.081 0.085 201,600 0.0837 -4.88%
2008-06-06 0 0.410 0.410 0.415 0.400 0.415 244,000 98,930 0.4055 0.085 0.085 0.086 0.083 0.086 1,171,200 0.0845 -3.53%
2008-06-05 0 0.425 0.410 0.425 0.425 0.425 160,000 68,000 0.4250 0.089 0.085 0.089 0.089 0.089 768,000 0.0885 0.00%
2008-06-04 0 0.425 0.405 0.430 0.395 0.425 86,000 36,470 0.4241 0.089 0.084 0.090 0.082 0.089 412,800 0.0883 4.94%
2008-06-03 0 0.405 0.405 0.425 0.405 0.425 132,000 54,710 0.4145 0.084 0.084 0.089 0.084 0.089 633,600 0.0863 -1.22%
2008-06-02 0 0.410 0.400 0.410 0.375 0.410 50,000 19,930 0.3986 0.085 0.083 0.085 0.078 0.085 240,000 0.0830 0.00%
2008-05-30 0 0.410 0.405 0.425 0.405 0.410 508,000 207,240 0.4080 0.085 0.084 0.089 0.084 0.085 2,438,400 0.0850 -2.38%
2008-05-29 0 0.420 0.415 0.420 0.405 0.420 24,000 9,820 0.4092 0.087 0.086 0.087 0.084 0.087 115,200 0.0852 1.20%
2008-05-28 0 0.415 0.410 0.415 0.410 0.415 142,000 58,920 0.4149 0.086 0.085 0.086 0.085 0.086 681,600 0.0864 0.00%
2008-05-27 0 0.415 0.415 0.440 0.410 0.415 4,000 1,650 0.4125 0.086 0.086 0.092 0.085 0.086 19,200 0.0859 -1.19%
2008-05-26 0 0.420 0.420 0.440 0.410 0.425 56,000 23,700 0.4232 0.087 0.087 0.092 0.085 0.089 268,800 0.0882 -2.33%
2008-05-23 0 0.430 0.420 0.435 0.420 0.435 94,000 40,190 0.4276 0.090 0.087 0.091 0.087 0.091 451,200 0.0891 2.38%
2008-05-22 0 0.420 0.420 0.445 0.420 0.420 78,000 32,760 0.4200 0.087 0.087 0.093 0.087 0.087 374,400 0.0875 -4.55%
2008-05-21 0 0.440 0.425 0.440 0.420 0.440 446,000 192,750 0.4322 0.092 0.089 0.092 0.087 0.092 2,140,800 0.0900 3.53%
2008-05-20 0 0.425 0.425 0.445 0.425 0.450 42,000 18,650 0.4440 0.089 0.089 0.093 0.089 0.094 201,600 0.0925 -3.41%
2008-05-19 0 0.440 0.440 0.470 0.425 0.480 438,000 191,600 0.4374 0.092 0.092 0.098 0.089 0.100 2,102,400 0.0911 -6.38%
2008-05-16 0 0.470 0.470 0.475 0.460 0.470 326,000 152,080 0.4665 0.098 0.098 0.099 0.096 0.098 1,564,800 0.0972 0.00%
2008-05-15 0 0.470 0.460 0.480 0.460 0.470 80,000 37,140 0.4643 0.098 0.096 0.100 0.096 0.098 384,000 0.0967 0.00%
2008-05-14 0 0.470 0.450 0.470 0.450 0.470 70,000 32,740 0.4677 0.098 0.094 0.098 0.094 0.098 336,000 0.0974 2.17%
2008-05-13 0 0.460 0.460 0.490 0.460 0.495 178,000 82,570 0.4639 0.096 0.096 0.102 0.096 0.103 854,400 0.0966 -2.13%
2008-05-09 0 0.470 0.470 0.485 0.460 0.500 590,000 289,540 0.4907 0.098 0.098 0.101 0.096 0.104 2,832,000 0.1022 -6.00%
2008-05-08 0 0.500 0.495 0.500 0.450 0.500 972,000 462,720 0.4760 0.104 0.103 0.104 0.094 0.104 4,665,600 0.0992 11.53%
2008-05-07 0 0.475 0.470 0.480 0.470 0.495 1,460,000 701,080 0.4802 0.093 0.092 0.094 0.092 0.097 7,425,385 0.0944 -3.06%
2008-05-06 0 0.490 0.485 0.490 0.460 0.490 998,000 478,400 0.4794 0.096 0.095 0.096 0.090 0.096 5,075,708 0.0943 2.08%
2008-05-05 0 0.480 0.465 0.480 0.440 0.490 334,000 151,700 0.4542 0.094 0.091 0.094 0.087 0.096 1,698,684 0.0893 10.34%
2008-05-02 0 0.435 0.435 0.450 0.435 0.435 108,000 46,980 0.4350 0.086 0.086 0.088 0.086 0.086 549,275 0.0855 -4.40%
2008-04-30 0 0.455 0.430 0.455 0.430 0.455 728,000 316,660 0.4350 0.089 0.085 0.089 0.085 0.089 3,702,521 0.0855 3.41%
2008-04-29 0 0.440 0.430 0.450 0.435 0.460 774,000 341,800 0.4416 0.087 0.085 0.088 0.086 0.090 3,936,471 0.0868 -3.30%
2008-04-28 0 0.455 0.440 0.460 0.450 0.455 180,000 81,100 0.4506 0.089 0.087 0.090 0.088 0.089 915,458 0.0886 -1.09%
2008-04-25 0 0.460 0.450 0.470 0.420 0.475 1,826,000 809,280 0.4432 0.090 0.088 0.092 0.083 0.093 9,286,817 0.0871 9.52%
2008-04-24 0 0.420 0.420 0.430 0.420 0.430 478,000 201,580 0.4217 0.083 0.083 0.085 0.083 0.085 2,431,051 0.0829 0.00%
2008-04-23 0 0.420 0.415 0.420 0.400 0.420 902,000 375,740 0.4166 0.083 0.082 0.083 0.079 0.083 4,587,464 0.0819 5.00%
2008-04-22 0 0.400 0.395 0.410 0.395 0.400 412,000 164,760 0.3999 0.079 0.078 0.081 0.078 0.079 2,095,383 0.0786 -1.23%
2008-04-21 0 0.405 0.405 0.410 0.400 0.415 512,000 209,080 0.4084 0.080 0.080 0.081 0.079 0.082 2,603,971 0.0803 0.00%
2008-04-18 0 0.405 0.400 0.405 0.400 0.410 100,000 40,360 0.4036 0.080 0.079 0.080 0.079 0.081 508,588 0.0794 2.53%
2008-04-17 0 0.395 0.395 0.405 0.395 0.410 562,000 225,850 0.4019 0.078 0.078 0.080 0.078 0.081 2,858,265 0.0790 -3.66%
2008-04-16 0 0.410 0.405 0.410 0.405 0.420 250,000 103,350 0.4134 0.081 0.080 0.081 0.080 0.083 1,271,470 0.0813 0.00%
2008-04-15 0 0.410 0.410 0.415 0.385 0.435 2,336,000 968,480 0.4146 0.081 0.081 0.082 0.076 0.086 11,880,616 0.0815 7.89%
2008-04-14 0 0.380 0.385 0.395 0.360 0.400 170,000 66,050 0.3885 0.075 0.076 0.078 0.071 0.079 864,600 0.0764 -5.00%
2008-04-11 0 0.400 0.385 0.400 0.380 0.400 40,000 15,480 0.3870 0.079 0.076 0.079 0.075 0.079 203,435 0.0761 1.27%
2008-04-10 0 0.395 0.390 0.400 0.390 0.400 250,000 99,000 0.3960 0.078 0.077 0.079 0.077 0.079 1,271,470 0.0779 -1.25%
2008-04-09 0 0.400 0.390 0.400 0.385 0.440 508,000 200,990 0.3956 0.079 0.077 0.079 0.076 0.087 2,583,627 0.0778 1.27%
2008-04-08 0 0.395 0.385 0.400 0.385 0.395 30,000 11,750 0.3917 0.078 0.076 0.079 0.076 0.078 152,576 0.0770 1.28%
2008-04-07 0 0.390 0.385 0.390 0.390 0.400 86,000 34,260 0.3984 0.077 0.076 0.077 0.077 0.079 437,386 0.0783 0.00%
2008-04-03 0 0.390 0.390 0.395 0.380 0.395 136,000 52,130 0.3833 0.077 0.077 0.078 0.075 0.078 691,680 0.0754 -2.50%
2008-04-02 0 0.400 0.385 0.400 0.365 0.410 796,000 312,870 0.3931 0.079 0.076 0.079 0.072 0.081 4,048,360 0.0773 1.27%
2008-04-01 0 0.395 0.365 0.395 0.355 0.395 452,000 172,840 0.3824 0.078 0.072 0.078 0.070 0.078 2,298,818 0.0752 9.72%
2008-03-31 0 0.360 0.345 0.360 0.360 0.390 64,000 23,340 0.3647 0.071 0.068 0.071 0.071 0.077 325,496 0.0717 -5.26%
2008-03-28 0 0.380 0.340 0.385 0.340 0.380 126,000 44,700 0.3548 0.075 0.067 0.076 0.067 0.075 640,821 0.0698 8.57%
2008-03-27 0 0.350 0.350 0.360 0.350 0.350 202,000 71,700 0.3550 0.069 0.069 0.071 0.069 0.069 1,027,348 0.0698 -2.78%
2008-03-26 0 0.360 0.360 0.370 0.335 0.380 264,000 97,020 0.3675 0.071 0.071 0.073 0.066 0.075 1,342,672 0.0723 0.00%
2008-03-25 0 0.360 0.360 0.370 0.340 0.370 98,000 35,640 0.3637 0.071 0.071 0.073 0.067 0.073 498,416 0.0715 5.88%
2008-03-20 0 0.340 0.340 0.350 0.340 0.360 64,000 22,320 0.3488 0.067 0.067 0.069 0.067 0.071 325,496 0.0686 -2.86%
2008-03-19 0 0.350 0.345 0.350 0.350 0.390 222,000 78,180 0.3522 0.069 0.068 0.069 0.069 0.077 1,129,065 0.0692 2.94%
2008-03-18 0 0.340 0.340 0.365 0.335 0.370 332,000 120,380 0.3626 0.067 0.067 0.072 0.066 0.073 1,688,512 0.0713 -10.53%
2008-03-17 0 0.380 0.365 0.380 0.365 0.410 188,000 70,890 0.3771 0.075 0.072 0.075 0.072 0.081 956,145 0.0741 -2.56%
2008-03-14 0 0.390 0.375 0.390 0.370 0.415 236,000 93,520 0.3963 0.077 0.074 0.077 0.073 0.082 1,200,268 0.0779 2.63%
2008-03-13 0 0.380 0.370 0.380 0.375 0.390 214,000 81,690 0.3817 0.075 0.073 0.075 0.074 0.077 1,088,378 0.0751 -5.00%
2008-03-12 0 0.400 0.385 0.405 0.400 0.410 140,000 56,800 0.4057 0.079 0.076 0.080 0.079 0.081 712,023 0.0798 0.00%
2008-03-11 0 0.400 0.400 0.410 0.385 0.400 46,000 17,800 0.3870 0.079 0.079 0.081 0.076 0.079 233,950 0.0761 5.26%
2008-03-10 0 0.380 0.375 0.415 0.380 0.390 62,000 23,880 0.3852 0.075 0.074 0.082 0.075 0.077 315,325 0.0757 0.00%
2008-03-07 0 0.380 0.380 0.415 0.375 0.395 454,000 176,650 0.3891 0.075 0.075 0.082 0.074 0.078 2,308,990 0.0765 -9.52%
2008-03-06 0 0.420 0.375 0.420 0.395 0.420 136,000 54,530 0.4010 0.083 0.074 0.083 0.078 0.083 691,680 0.0788 1.20%
2008-03-05 0 0.415 0.405 0.415 0.395 0.415 34,000 13,890 0.4085 0.082 0.080 0.082 0.078 0.082 172,920 0.0803 0.00%
2008-03-04 0 0.415 0.415 0.425 0.415 0.415 8,000 3,320 0.4150 0.082 0.082 0.084 0.082 0.082 40,687 0.0816 -2.35%
2008-03-03 0 0.425 0.425 0.450 0.425 0.460 136,000 61,780 0.4543 0.084 0.084 0.088 0.084 0.090 691,680 0.0893 -7.61%
2008-02-29 0 0.460 0.445 0.485 0.410 0.485 536,000 235,370 0.4391 0.090 0.087 0.095 0.081 0.095 2,726,032 0.0863 13.58%
2008-02-28 0 0.405 0.400 0.420 0.400 0.410 68,000 27,490 0.4043 0.080 0.079 0.083 0.079 0.081 345,840 0.0795 -1.22%
2008-02-27 0 0.410 0.400 0.415 0.400 0.410 178,000 72,080 0.4049 0.081 0.079 0.082 0.079 0.081 905,287 0.0796 0.00%
2008-02-26 0 0.410 0.400 0.420 0.400 0.410 346,000 139,060 0.4019 0.081 0.079 0.083 0.079 0.081 1,759,714 0.0790 -2.38%
2008-02-25 0 0.420 0.420 0.430 0.400 0.420 98,000 41,120 0.4196 0.083 0.083 0.085 0.079 0.083 498,416 0.0825 0.00%
2008-02-22 0 0.420 0.410 0.420 0.405 0.440 352,000 147,580 0.4193 0.083 0.081 0.083 0.080 0.087 1,790,230 0.0824 -1.18%
2008-02-21 0 0.425 0.415 0.425 0.405 0.435 114,000 48,490 0.4254 0.084 0.082 0.084 0.080 0.086 579,790 0.0836 1.19%
2008-02-20 0 0.420 0.405 0.420 0.420 0.430 4,000 1,700 0.4250 0.083 0.080 0.083 0.083 0.085 20,344 0.0836 -2.33%
2008-02-19 0 0.430 0.410 0.430 0.410 0.430 130,000 54,610 0.4201 0.085 0.081 0.085 0.081 0.085 661,164 0.0826 6.17%
2008-02-18 0 0.405 0.400 0.405 0.400 0.425 10,000 4,060 0.4060 0.080 0.079 0.080 0.079 0.084 50,859 0.0798 1.25%
2008-02-15 0 0.400 0.400 0.415 0.400 0.400 38,000 15,200 0.4000 0.079 0.079 0.082 0.079 0.079 193,263 0.0786 -2.44%
2008-02-14 0 0.410 0.410 0.415 0.400 0.420 596,000 239,010 0.4010 0.081 0.081 0.082 0.079 0.083 3,031,184 0.0789 2.50%
2008-02-13 0 0.400 0.400 0.420 0.400 0.400 50,000 20,000 0.4000 0.079 0.079 0.083 0.079 0.079 254,294 0.0786 0.00%
2008-02-12 0 0.400 0.380 0.400 0.400 0.400 202,000 84,600 0.4188 0.079 0.075 0.079 0.079 0.079 1,027,348 0.0823 0.00%
2008-02-11 0 0.400 0.365 0.410 - - 0 0 - 0.079 0.072 0.081 - - 0 - 0.00%
2008-02-06 0 0.400 0.400 0.425 0.400 0.400 36,000 14,400 0.4000 0.079 0.079 0.084 0.079 0.079 183,092 0.0786 0.00%
2008-02-05 0 0.400 0.415 0.430 0.400 0.415 514,000 207,930 0.4045 0.079 0.082 0.085 0.079 0.082 2,614,142 0.0795 -3.61%
2008-02-04 0 0.415 0.415 0.430 0.405 0.430 230,000 96,290 0.4187 0.082 0.082 0.085 0.080 0.085 1,169,752 0.0823 0.00%
2008-02-01 0 0.415 0.415 0.430 0.405 0.415 394,000 162,630 0.4128 0.082 0.082 0.085 0.080 0.082 2,003,837 0.0812 3.75%
2008-01-31 0 0.400 0.400 0.425 0.400 0.415 8,000 3,290 0.4113 0.079 0.079 0.084 0.079 0.082 40,687 0.0809 -4.76%
2008-01-30 0 0.420 0.420 0.430 0.400 0.420 144,000 60,200 0.4181 0.083 0.083 0.085 0.079 0.083 732,367 0.0822 2.44%
2008-01-29 0 0.410 0.400 0.420 0.400 0.450 250,000 108,280 0.4331 0.081 0.079 0.083 0.079 0.088 1,271,470 0.0852 5.13%
2008-01-28 0 0.390 0.390 0.400 0.385 0.420 4,000 1,610 0.4025 0.077 0.077 0.079 0.076 0.083 20,344 0.0791 -7.14%
2008-01-25 0 0.420 0.415 0.420 0.405 0.430 586,000 247,870 0.4230 0.083 0.082 0.083 0.080 0.085 2,980,326 0.0832 5.00%
2008-01-24 0 0.400 0.390 0.400 0.400 0.400 236,000 94,400 0.4000 0.079 0.077 0.079 0.079 0.079 1,200,268 0.0786 0.00%
2008-01-23 0 0.400 0.390 0.400 0.370 0.425 396,000 158,460 0.4002 0.079 0.077 0.079 0.073 0.084 2,014,008 0.0787 2.56%
2008-01-22 0 0.390 0.360 0.390 0.350 0.400 646,000 238,600 0.3693 0.077 0.071 0.077 0.069 0.079 3,285,478 0.0726 -2.50%
2008-01-21 0 0.400 0.390 0.400 0.400 0.410 442,000 177,230 0.4010 0.079 0.077 0.079 0.079 0.081 2,247,959 0.0788 -4.76%
2008-01-18 0 0.420 0.415 0.430 0.420 0.430 232,000 99,560 0.4291 0.083 0.082 0.085 0.083 0.085 1,179,924 0.0844 -2.33%
2008-01-17 0 0.430 0.410 0.430 0.400 0.430 404,000 164,300 0.4067 0.085 0.081 0.085 0.079 0.085 2,054,696 0.0800 4.88%
2008-01-16 0 0.410 0.410 0.440 0.410 0.460 660,000 288,910 0.4377 0.081 0.081 0.087 0.081 0.090 3,356,681 0.0861 -12.77%
2008-01-15 0 0.470 0.470 0.480 0.460 0.510 546,000 258,210 0.4729 0.092 0.092 0.094 0.090 0.100 2,776,890 0.0930 0.00%
2008-01-14 0 0.470 0.470 0.485 0.470 0.485 576,000 274,300 0.4762 0.092 0.092 0.095 0.092 0.095 2,929,467 0.0936 -4.08%
2008-01-11 0 0.490 0.485 0.500 0.490 0.510 412,000 203,080 0.4929 0.096 0.095 0.098 0.096 0.100 2,095,383 0.0969 -2.00%
2008-01-10 0 0.500 0.495 0.500 0.475 0.500 364,000 179,020 0.4918 0.098 0.097 0.098 0.093 0.098 1,851,260 0.0967 0.00%
2008-01-09 0 0.500 0.485 0.510 0.475 0.510 190,000 93,070 0.4898 0.098 0.095 0.100 0.093 0.100 966,317 0.0963 3.09%
2008-01-08 0 0.485 0.485 0.490 0.485 0.500 664,000 325,830 0.4907 0.095 0.095 0.096 0.095 0.098 3,377,024 0.0965 -3.00%
2008-01-07 0 0.500 0.500 0.520 0.490 0.500 234,000 116,480 0.4978 0.098 0.098 0.102 0.096 0.098 1,190,096 0.0979 0.00%
2008-01-04 0 0.500 0.495 0.500 0.490 0.520 714,000 363,710 0.5094 0.098 0.097 0.098 0.096 0.102 3,631,318 0.1002 2.04%
2008-01-03 0 0.490 0.490 0.500 0.485 0.510 590,000 294,950 0.4999 0.096 0.096 0.098 0.095 0.100 3,000,669 0.0983 -1.01%
2008-01-02 0 0.495 0.490 0.510 0.495 0.510 238,000 118,840 0.4993 0.097 0.096 0.100 0.097 0.100 1,210,439 0.0982 -2.94%
2007-12-31 0 0.510 0.510 0.520 0.485 0.510 182,000 89,620 0.4924 0.100 0.100 0.102 0.095 0.100 925,630 0.0968 2.00%
2007-12-28 0 0.500 0.500 0.510 0.465 0.520 376,000 189,590 0.5042 0.098 0.098 0.100 0.091 0.102 1,912,291 0.0991 -5.66%
2007-12-27 0 0.530 0.520 0.550 0.440 0.560 1,800,000 889,320 0.4941 0.104 0.102 0.108 0.087 0.110 9,154,584 0.0971 15.22%
2007-12-24 0 0.460 0.460 0.480 0.435 0.480 166,000 75,160 0.4528 0.090 0.090 0.094 0.086 0.094 844,256 0.0890 4.55%
2007-12-21 0 0.440 0.440 0.475 0.440 0.480 1,020,000 477,640 0.4683 0.087 0.087 0.093 0.087 0.094 5,187,598 0.0921 -4.35%
2007-12-20 0 0.460 0.450 0.460 0.420 0.480 1,810,000 799,140 0.4415 0.090 0.088 0.090 0.083 0.094 9,205,443 0.0868 6.98%
2007-12-19 0 0.430 0.430 0.440 0.430 0.435 870,000 377,500 0.4339 0.085 0.085 0.087 0.085 0.086 4,424,716 0.0853 -2.27%
2007-12-18 0 0.440 0.430 0.440 0.425 0.465 1,544,000 679,790 0.4403 0.087 0.085 0.087 0.084 0.091 7,852,599 0.0866 -4.35%
2007-12-17 0 0.460 0.455 0.495 0.450 0.500 2,242,000 1,079,060 0.4813 0.090 0.089 0.097 0.088 0.098 11,402,543 0.0946 -11.54%
2007-12-14 0 0.520 0.510 0.520 0.490 0.520 1,050,000 531,800 0.5065 0.102 0.100 0.102 0.096 0.102 5,340,174 0.0996 1.96%
2007-12-13 0 0.510 0.500 0.510 0.490 0.510 830,000 412,610 0.4971 0.100 0.098 0.100 0.096 0.100 4,221,280 0.0977 0.00%
2007-12-12 0 0.510 0.510 0.520 0.500 0.520 158,000 80,520 0.5096 0.100 0.100 0.102 0.098 0.102 803,569 0.1002 0.00%
2007-12-11 0 0.510 0.510 0.530 0.500 0.540 1,246,000 645,220 0.5178 0.100 0.100 0.104 0.098 0.106 6,337,006 0.1018 -5.56%
2007-12-10 0 0.540 0.530 0.550 0.520 0.540 310,000 165,860 0.5350 0.106 0.104 0.108 0.102 0.106 1,576,623 0.1052 0.00%
2007-12-07 0 0.540 0.540 0.550 0.530 0.550 394,000 209,720 0.5323 0.106 0.106 0.108 0.104 0.108 2,003,837 0.1047 0.00%
2007-12-06 0 0.540 0.540 0.550 0.540 0.560 382,000 208,820 0.5466 0.106 0.106 0.108 0.106 0.110 1,942,806 0.1075 1.89%
2007-12-05 0 0.530 0.520 0.530 0.520 0.560 1,072,000 575,020 0.5364 0.104 0.102 0.104 0.102 0.110 5,452,063 0.1055 1.92%
2007-12-04 0 0.520 0.520 0.530 0.500 0.540 1,716,000 890,640 0.5190 0.102 0.102 0.104 0.098 0.106 8,727,370 0.1021 -5.45%
2007-12-03 0 0.550 0.550 0.570 0.550 0.550 246,000 134,800 0.5480 0.108 0.108 0.112 0.108 0.108 1,251,126 0.1077 0.00%
2007-11-30 0 0.550 0.550 0.570 0.530 0.570 102,000 55,900 0.5480 0.108 0.108 0.112 0.104 0.112 518,760 0.1078 1.85%
2007-11-29 0 0.540 0.540 0.550 0.540 0.570 460,000 257,900 0.5607 0.106 0.106 0.108 0.106 0.112 2,339,505 0.1102 -1.82%
2007-11-28 0 0.550 0.550 0.560 0.540 0.550 260,000 141,300 0.5435 0.108 0.108 0.110 0.106 0.108 1,322,329 0.1069 -3.51%
2007-11-27 0 0.570 0.540 0.560 0.480 0.580 4,722,000 2,535,770 0.5370 0.112 0.106 0.110 0.094 0.114 24,015,525 0.1056 9.62%
2007-11-26 0 0.520 0.520 0.530 0.520 0.580 1,084,000 581,860 0.5368 0.102 0.102 0.104 0.102 0.114 5,513,094 0.1055 -5.45%
2007-11-23 0 0.550 0.560 0.570 0.520 0.600 618,000 345,740 0.5594 0.108 0.110 0.112 0.102 0.118 3,143,074 0.1100 -8.33%
2007-11-22 0 0.600 0.590 0.600 0.580 0.600 836,000 492,700 0.5894 0.118 0.116 0.118 0.114 0.118 4,251,796 0.1159 -1.64%
2007-11-21 0 0.610 0.600 0.610 0.580 0.620 882,000 528,120 0.5988 0.120 0.118 0.120 0.114 0.122 4,485,746 0.1177 -3.17%
2007-11-20 0 0.630 0.630 0.640 0.620 0.640 462,000 287,560 0.6224 0.124 0.124 0.126 0.122 0.126 2,349,677 0.1224 -3.08%
2007-11-19 0 0.650 0.640 0.650 0.630 0.650 1,178,000 753,020 0.6392 0.128 0.126 0.128 0.124 0.128 5,991,167 0.1257 1.56%
2007-11-16 0 0.640 0.640 0.650 0.630 0.660 674,000 433,800 0.6436 0.126 0.126 0.128 0.124 0.130 3,427,883 0.1266 0.00%
2007-11-15 0 0.640 0.640 0.650 0.640 0.680 826,000 539,760 0.6535 0.126 0.126 0.128 0.126 0.134 4,200,937 0.1285 -3.03%
2007-11-14 0 0.660 0.660 0.680 0.660 0.680 510,000 340,560 0.6678 0.130 0.130 0.134 0.130 0.134 2,593,799 0.1313 0.00%
2007-11-13 0 0.660 0.660 0.670 0.640 0.660 1,104,000 720,420 0.6526 0.130 0.130 0.132 0.126 0.130 5,614,812 0.1283 -1.49%
2007-11-12 0 0.670 0.660 0.670 0.650 0.700 1,672,000 1,112,740 0.6655 0.132 0.130 0.132 0.128 0.138 8,503,591 0.1309 -4.29%
2007-11-09 0 0.700 0.700 0.720 0.700 0.710 906,000 641,320 0.7079 0.138 0.138 0.142 0.138 0.140 4,607,807 0.1392 -4.11%
2007-11-08 0 0.730 0.720 0.730 0.710 0.750 2,126,000 1,540,020 0.7244 0.144 0.142 0.144 0.140 0.147 10,812,581 0.1424 -1.35%
2007-11-07 0 0.740 0.710 0.730 0.670 0.780 6,340,000 4,618,820 0.7285 0.146 0.140 0.144 0.132 0.153 32,244,479 0.1432 10.45%
2007-11-06 0 0.670 0.660 0.670 0.660 0.680 1,082,000 720,420 0.6658 0.132 0.130 0.132 0.130 0.134 5,502,922 0.1309 0.00%
2007-11-05 0 0.670 0.660 0.670 0.650 0.690 2,456,000 1,654,220 0.6735 0.132 0.130 0.132 0.128 0.136 12,490,921 0.1324 1.52%
2007-11-02 0 0.660 0.660 0.670 0.650 0.670 924,000 611,000 0.6613 0.130 0.130 0.132 0.128 0.132 4,699,353 0.1300 -1.49%
2007-11-01 0 0.670 0.670 0.680 0.660 0.680 1,156,000 778,080 0.6731 0.132 0.132 0.134 0.130 0.134 5,879,277 0.1323 -1.47%
2007-10-31 0 0.680 0.670 0.680 0.640 0.680 982,000 653,080 0.6651 0.134 0.132 0.134 0.126 0.134 4,994,334 0.1308 4.62%
2007-10-30 0 0.650 0.650 0.660 0.650 0.690 2,586,000 1,716,200 0.6637 0.128 0.128 0.130 0.128 0.136 13,152,086 0.1305 -2.99%
2007-10-29 0 0.670 0.670 0.680 0.670 0.700 2,214,000 1,510,120 0.6821 0.132 0.132 0.134 0.132 0.138 11,260,138 0.1341 -4.29%
2007-10-26 0 0.700 0.690 0.700 0.680 0.700 1,062,000 735,020 0.6921 0.138 0.136 0.138 0.134 0.138 5,401,205 0.1361 2.94%
2007-10-25 0 0.680 0.680 0.690 0.670 0.720 4,184,000 2,871,180 0.6862 0.134 0.134 0.136 0.132 0.142 21,279,322 0.1349 0.00%
2007-10-24 0 0.680 0.670 0.680 0.670 0.700 880,000 594,780 0.6759 0.134 0.132 0.134 0.132 0.138 4,475,574 0.1329 -2.86%
2007-10-23 0 0.700 0.690 0.700 0.680 0.710 1,690,000 1,180,760 0.6987 0.138 0.136 0.138 0.134 0.140 8,595,137 0.1374 2.94%
2007-10-22 0 0.680 0.670 0.680 0.650 0.680 2,624,000 1,755,880 0.6692 0.134 0.132 0.134 0.128 0.134 13,345,349 0.1316 -2.86%
2007-10-18 0 0.700 0.680 0.700 0.660 0.700 2,010,000 1,356,540 0.6749 0.138 0.134 0.138 0.130 0.138 10,222,619 0.1327 2.94%
2007-10-17 0 0.680 0.680 0.690 0.660 0.700 2,896,000 1,951,700 0.6739 0.134 0.134 0.136 0.130 0.138 14,728,708 0.1325 -2.86%
2007-10-16 0 0.700 0.690 0.700 0.690 0.740 3,294,000 2,304,820 0.6997 0.138 0.136 0.138 0.136 0.146 16,752,889 0.1376 -5.41%
2007-10-15 0 0.740 0.730 0.740 0.710 0.750 2,178,000 1,571,260 0.7214 0.146 0.144 0.146 0.140 0.147 11,077,047 0.1418 0.00%
2007-10-12 0 0.740 0.730 0.740 0.730 0.780 2,064,000 1,541,460 0.7468 0.146 0.144 0.146 0.144 0.153 10,497,256 0.1468 -5.13%
2007-10-11 0 0.780 0.770 0.780 0.750 0.790 2,217,800 1,708,732 0.7705 0.153 0.151 0.153 0.147 0.155 11,279,465 0.1515 0.00%
2007-10-10 0 0.780 0.780 0.790 0.770 0.800 2,800,200 2,201,910 0.7863 0.153 0.153 0.155 0.151 0.157 14,241,481 0.1546 -1.27%
2007-10-09 0 0.790 0.790 0.800 0.790 0.810 1,494,000 1,195,020 0.7999 0.155 0.155 0.157 0.155 0.159 7,598,305 0.1573 -1.25%
2007-10-08 0 0.800 0.800 0.810 0.800 0.860 1,116,000 915,020 0.8199 0.157 0.157 0.159 0.157 0.169 5,675,842 0.1612 -3.61%
2007-10-05 0 0.830 0.830 0.840 0.820 0.860 1,636,000 1,391,940 0.8508 0.163 0.163 0.165 0.161 0.169 8,320,500 0.1673 3.75%
2007-10-04 0 0.800 0.790 0.810 0.790 0.880 2,176,000 1,842,700 0.8468 0.157 0.155 0.159 0.155 0.173 11,066,875 0.1665 -8.05%
2007-10-03 0 0.870 0.850 0.870 0.850 0.900 2,640,000 2,306,200 0.8736 0.171 0.167 0.171 0.167 0.177 13,426,723 0.1718 0.00%
2007-10-02 0 0.870 0.850 0.870 0.840 0.940 3,292,000 2,887,900 0.8772 0.171 0.167 0.171 0.165 0.185 16,742,717 0.1725 -3.33%
2007-09-28 0 0.900 0.890 0.900 0.890 0.990 3,222,000 2,937,700 0.9118 0.177 0.175 0.177 0.175 0.195 16,386,705 0.1793 -6.25%
2007-09-27 0 0.960 0.950 0.960 0.900 1.070 4,000,000 3,900,800 0.9752 0.189 0.187 0.189 0.177 0.210 20,343,520 0.1917 -5.88%
2007-09-25 0 1.020 1.020 1.040 0.780 1.090 12,560,000 11,721,080 0.9332 0.201 0.201 0.204 0.153 0.214 63,878,653 0.1835 30.77%
2007-09-24 0 0.780 0.770 0.780 0.640 0.860 8,368,000 6,323,100 0.7556 0.153 0.151 0.153 0.126 0.169 42,558,644 0.1486 -4.88%
2007-09-21 0 0.820 0.820 0.850 0.820 1.020 10,598,000 9,501,460 0.8965 0.161 0.161 0.167 0.161 0.201 53,900,156 0.1763 -18.00%
2007-09-20 0 1.000 0.990 1.000 0.970 1.150 8,372,000 8,611,280 1.0286 0.197 0.195 0.197 0.191 0.226 42,578,987 0.2022 -9.91%
2007-09-19 0 1.110 1.100 1.110 1.100 1.200 12,734,000 14,724,940 1.1563 0.218 0.216 0.218 0.216 0.236 64,763,596 0.2274 0.00%
2007-09-18 0 1.110 1.090 1.120 1.090 1.170 9,124,000 10,263,140 1.1249 0.218 0.214 0.220 0.214 0.230 46,403,569 0.2212 -3.48%
2007-09-17 0 1.150 1.150 1.160 1.120 1.300 13,450,000 15,515,620 1.1536 0.226 0.226 0.228 0.220 0.256 68,405,086 0.2268 -8.73%
2007-09-14 0 1.260 1.240 1.280 1.220 1.330 9,130,000 11,565,480 1.2668 0.248 0.244 0.252 0.240 0.262 46,434,084 0.2491 -3.08%
2007-09-13 0 1.300 1.290 1.300 1.250 1.360 14,058,000 17,995,420 1.2801 0.256 0.254 0.256 0.246 0.267 71,497,301 0.2517 -2.26%
2007-09-12 0 1.330 1.320 1.330 1.300 1.390 12,970,000 17,200,360 1.3262 0.262 0.260 0.262 0.256 0.273 65,963,863 0.2608 0.00%
2007-09-11 0 1.330 1.320 1.330 1.300 1.350 18,920,000 25,139,500 1.3287 0.262 0.260 0.262 0.256 0.265 96,224,849 0.2613 3.91%
2007-09-10 0 1.280 1.300 1.310 1.280 1.350 25,280,000 33,251,760 1.3153 0.252 0.256 0.258 0.252 0.265 128,571,046 0.2586 -5.88%
2007-09-07 0 1.360 1.350 1.360 1.340 1.420 48,148,000 66,251,400 1.3760 0.267 0.265 0.267 0.263 0.279 244,874,950 0.2706 0.74%
2007-09-06 0 1.350 1.350 1.360 1.310 1.530 203,008,000 285,362,596 1.4057 0.265 0.265 0.267 0.258 0.301 1,032,474,325 0.2764

Webb-site Database - Powered By Linux Group

Back to top