DAH CHONG HONG HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01828  2007-10-17  2019-12-24  2020-01-10
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
2020-01-09 1 - - - - - 0 0 - 3.680 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 3.680 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 3.680 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 3.680 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 3.680 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 3.680 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 3.680 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 3.680 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 3.680 - - - - 0 - 0.00%
2019-12-24 0 3.680 3.680 3.690 3.680 3.690 15,724,400 57,868,432 3.6802 3.680 3.680 3.690 3.680 3.690 15,724,400 3.6802 0.00%
2019-12-23 0 3.680 3.680 3.690 3.680 3.690 1,761,080 6,482,992 3.6813 3.680 3.680 3.690 3.680 3.690 1,761,080 3.6813 -0.27%
2019-12-20 0 3.690 3.680 3.690 3.680 3.690 15,712,858 57,855,243 3.6820 3.690 3.680 3.690 3.680 3.690 15,712,858 3.6820 0.27%
2019-12-19 0 3.680 3.670 3.680 3.630 3.680 10,999,251 40,164,736 3.6516 3.680 3.670 3.680 3.630 3.680 10,999,251 3.6516 1.10%
2019-12-18 0 3.640 3.630 3.640 3.630 3.650 11,828,977 43,056,873 3.6399 3.640 3.630 3.640 3.630 3.650 11,828,977 3.6399 -0.27%
2019-12-17 0 3.650 3.640 3.650 3.630 3.650 3,482,130 12,659,680 3.6356 3.650 3.640 3.650 3.630 3.650 3,482,130 3.6356 0.55%
2019-12-16 0 3.630 3.630 3.640 3.630 3.650 947,664 3,444,160 3.6344 3.630 3.630 3.640 3.630 3.650 947,664 3.6344 -0.27%
2019-12-13 0 3.640 3.630 3.640 3.630 3.650 1,796,000 6,525,990 3.6336 3.640 3.630 3.640 3.630 3.650 1,796,000 3.6336 0.00%
2019-12-12 0 3.640 3.630 3.640 3.630 3.650 1,288,117 4,679,906 3.6331 3.640 3.630 3.640 3.630 3.650 1,288,117 3.6331 0.28%
2019-12-11 0 3.630 3.630 3.640 3.630 3.650 5,469,747 19,862,032 3.6313 3.630 3.630 3.640 3.630 3.650 5,469,747 3.6313 -0.27%
2019-12-10 0 3.640 3.630 3.640 3.630 3.660 1,735,641 6,309,341 3.6352 3.640 3.630 3.640 3.630 3.660 1,735,641 3.6352 0.00%
2019-12-09 0 3.640 3.630 3.650 3.630 3.660 1,919,400 6,977,416 3.6352 3.640 3.630 3.650 3.630 3.660 1,919,400 3.6352 0.00%
2019-12-06 0 3.640 3.630 3.640 3.620 3.690 11,534,821 41,917,522 3.6340 3.640 3.630 3.640 3.620 3.690 11,534,821 3.6340 0.00%
2019-12-05 0 3.640 3.630 3.640 3.620 3.640 2,563,212 9,299,987 3.6283 3.640 3.630 3.640 3.620 3.640 2,563,212 3.6283 0.28%
2019-12-04 0 3.630 3.620 3.630 3.610 3.640 10,338,649 37,427,826 3.6202 3.630 3.620 3.630 3.610 3.640 10,338,649 3.6202 0.00%
2019-12-03 0 3.630 3.610 3.630 3.610 3.640 12,058,115 43,688,856 3.6232 3.630 3.610 3.630 3.610 3.640 12,058,115 3.6232 0.28%
2019-12-02 0 3.620 3.620 3.630 3.590 3.630 9,228,584 33,393,050 3.6184 3.620 3.620 3.630 3.590 3.630 9,228,584 3.6184 0.84%
2019-11-29 0 3.590 3.580 3.590 3.580 3.600 5,666,000 20,343,720 3.5905 3.590 3.580 3.590 3.580 3.600 5,666,000 3.5905 0.00%
2019-11-28 0 3.590 3.590 3.600 3.580 3.600 1,141,000 4,098,175 3.5917 3.590 3.590 3.600 3.580 3.600 1,141,000 3.5917 -0.28%
2019-11-27 0 3.600 3.590 3.600 3.580 3.600 2,597,000 9,327,395 3.5916 3.600 3.590 3.600 3.580 3.600 2,597,000 3.5916 0.56%
2019-11-26 0 3.580 3.580 3.590 3.580 3.600 4,881,000 17,517,900 3.5890 3.580 3.580 3.590 3.580 3.600 4,881,000 3.5890 -0.28%
2019-11-25 0 3.590 3.590 3.600 3.590 3.600 2,943,584 10,576,480 3.5931 3.590 3.590 3.600 3.590 3.600 2,943,584 3.5931 0.00%
2019-11-22 0 3.590 3.590 3.600 3.590 3.600 713,744 2,563,871 3.5921 3.590 3.590 3.600 3.590 3.600 713,744 3.5921 0.00%
2019-11-21 0 3.590 3.590 3.600 3.590 3.600 1,456,000 5,229,010 3.5914 3.590 3.590 3.600 3.590 3.600 1,456,000 3.5914 0.00%
2019-11-20 0 3.590 3.590 3.600 3.580 3.600 752,000 2,699,370 3.5896 3.590 3.590 3.600 3.580 3.600 752,000 3.5896 -0.28%
2019-11-19 0 3.600 3.590 3.600 3.580 3.600 4,777,699 17,137,658 3.5870 3.600 3.590 3.600 3.580 3.600 4,777,699 3.5870 0.84%
2019-11-18 0 3.570 3.570 3.580 3.570 3.580 316,743 1,131,353 3.5718 3.570 3.570 3.580 3.570 3.580 316,743 3.5718 0.00%
2019-11-15 0 3.570 3.570 3.580 3.570 3.580 901,816 3,220,022 3.5706 3.570 3.570 3.580 3.570 3.580 901,816 3.5706 0.00%
2019-11-14 0 3.570 3.570 3.580 3.560 3.580 1,029,844 3,675,460 3.5689 3.570 3.570 3.580 3.560 3.580 1,029,844 3.5689 0.00%
2019-11-13 0 3.570 3.570 3.580 3.570 3.580 3,692,878 13,187,840 3.5712 3.570 3.570 3.580 3.570 3.580 3,692,878 3.5712 -0.28%
2019-11-12 0 3.580 3.570 3.580 3.570 3.580 1,037,294 3,705,674 3.5724 3.580 3.570 3.580 3.570 3.580 1,037,294 3.5724 0.00%
2019-11-11 0 3.580 3.570 3.580 3.570 3.580 5,293,193 18,941,361 3.5784 3.580 3.570 3.580 3.570 3.580 5,293,193 3.5784 0.28%
2019-11-08 0 3.570 3.570 3.580 3.570 3.580 828,546 2,960,236 3.5728 3.570 3.570 3.580 3.570 3.580 828,546 3.5728 0.00%
2019-11-07 0 3.570 3.570 3.580 3.570 3.590 1,307,983 4,681,825 3.5794 3.570 3.570 3.580 3.570 3.590 1,307,983 3.5794 -0.28%
2019-11-06 0 3.580 3.580 3.590 3.580 3.590 5,466,176 19,573,594 3.5809 3.580 3.580 3.590 3.580 3.590 5,466,176 3.5809 0.00%
2019-11-05 0 3.580 3.580 3.590 3.570 3.590 4,399,288 15,754,220 3.5811 3.580 3.580 3.590 3.570 3.590 4,399,288 3.5811 0.28%
2019-11-04 0 3.570 3.570 3.580 3.570 3.580 1,978,511 7,068,138 3.5725 3.570 3.570 3.580 3.570 3.580 1,978,511 3.5725 0.00%
2019-11-01 0 3.570 3.570 3.580 3.570 3.580 3,266,137 11,683,576 3.5772 3.570 3.570 3.580 3.570 3.580 3,266,137 3.5772 -0.28%
2019-10-31 0 3.580 3.580 3.590 3.580 3.590 2,689,405 9,632,489 3.5816 3.580 3.580 3.590 3.580 3.590 2,689,405 3.5816 0.00%
2019-10-30 0 3.580 3.580 3.590 3.580 3.590 2,546,000 9,118,640 3.5816 3.580 3.580 3.590 3.580 3.590 2,546,000 3.5816 0.00%
2019-10-29 0 3.580 3.580 3.590 3.580 3.590 2,753,000 9,857,480 3.5806 3.580 3.580 3.590 3.580 3.590 2,753,000 3.5806 0.28%
2019-10-28 0 3.570 3.570 3.580 3.570 3.590 6,174,705 22,112,062 3.5811 3.570 3.570 3.580 3.570 3.590 6,174,705 3.5811 -0.28%
2019-10-25 0 3.580 3.580 3.590 3.580 3.590 17,123,136 61,335,433 3.5820 3.580 3.580 3.590 3.580 3.590 17,123,136 3.5820 0.00%
2019-10-24 0 3.580 3.580 3.590 3.570 3.590 11,322,963 40,518,998 3.5785 3.580 3.580 3.590 3.570 3.590 11,322,963 3.5785 0.28%
2019-10-23 0 3.570 3.560 3.570 3.560 3.590 13,188,794 47,047,516 3.5672 3.570 3.560 3.570 3.560 3.590 13,188,794 3.5672 0.28%
2019-10-22 0 3.560 3.560 3.570 3.530 3.570 31,040,980 110,104,758 3.5471 3.560 3.560 3.570 3.530 3.570 31,040,980 3.5471 1.14%
2019-10-21 0 3.520 3.520 3.530 3.390 3.550 96,122,549 333,761,035 3.4722 3.520 3.520 3.530 3.390 3.550 96,122,549 3.4722 30.86%
2019-10-18 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2019-10-14 0 2.690 2.680 2.690 2.630 2.700 4,751,522 12,758,908 2.6852 2.690 2.680 2.690 2.630 2.700 4,751,522 2.6852 1.13%
2019-10-11 0 2.660 2.660 2.680 2.640 2.730 6,635,217 17,879,023 2.6946 2.660 2.660 2.680 2.640 2.730 6,635,217 2.6946 -1.12%
2019-10-10 0 2.690 2.690 2.700 2.570 2.740 6,092,072 16,321,531 2.6791 2.690 2.690 2.700 2.570 2.740 6,092,072 2.6791 0.00%
2019-10-09 0 2.690 2.690 2.700 2.670 2.740 9,466,767 25,574,634 2.7015 2.690 2.690 2.700 2.670 2.740 9,466,767 2.7015 -1.82%
2019-10-08 0 2.740 2.730 2.740 2.610 2.750 7,435,783 20,151,554 2.7101 2.740 2.730 2.740 2.610 2.750 7,435,783 2.7101 5.38%
2019-10-04 0 2.600 2.600 2.610 2.470 2.640 4,143,522 10,681,311 2.5778 2.600 2.600 2.610 2.470 2.640 4,143,522 2.5778 4.42%
2019-10-03 0 2.490 2.480 2.500 2.440 2.540 1,862,128 4,643,963 2.4939 2.490 2.480 2.500 2.440 2.540 1,862,128 2.4939 1.63%
2019-10-02 0 2.450 2.450 2.460 2.420 2.530 1,388,610 3,426,326 2.4675 2.450 2.450 2.460 2.420 2.530 1,388,610 2.4675 -1.21%
2019-09-30 0 2.480 2.480 2.500 2.460 2.590 1,783,010 4,493,686 2.5203 2.480 2.480 2.500 2.460 2.590 1,783,010 2.5203 -0.80%
2019-09-27 0 2.500 2.500 2.520 2.300 2.550 3,685,000 9,020,730 2.4480 2.500 2.500 2.520 2.300 2.550 3,685,000 2.4480 5.93%
2019-09-26 0 2.360 2.330 2.360 2.260 2.360 1,848,582 4,237,226 2.2921 2.360 2.330 2.360 2.260 2.360 1,848,582 2.2921 2.61%
2019-09-25 0 2.300 2.250 2.300 2.250 2.360 1,661,000 3,812,910 2.2956 2.300 2.250 2.300 2.250 2.360 1,661,000 2.2956 0.88%
2019-09-24 0 2.280 2.280 2.320 2.280 2.380 310,513 715,854 2.3054 2.280 2.280 2.320 2.280 2.380 310,513 2.3054 -2.98%
2019-09-23 0 2.350 2.320 2.350 2.310 2.400 503,000 1,177,520 2.3410 2.350 2.320 2.350 2.310 2.400 503,000 2.3410 0.00%
2019-09-20 0 2.350 2.350 2.360 2.260 2.360 543,000 1,257,720 2.3162 2.350 2.350 2.360 2.260 2.360 543,000 2.3162 1.29%
2019-09-19 0 2.320 2.300 2.320 2.300 2.350 190,000 439,840 2.3149 2.320 2.300 2.320 2.300 2.350 190,000 2.3149 0.00%
2019-09-18 0 2.320 2.300 2.320 2.300 2.350 396,000 923,650 2.3324 2.320 2.300 2.320 2.300 2.350 396,000 2.3324 0.43%
2019-09-17 0 2.310 2.300 2.310 2.310 2.390 750,000 1,754,250 2.3390 2.310 2.300 2.310 2.310 2.390 750,000 2.3390 -1.70%
2019-09-16 0 2.350 2.350 2.380 2.330 2.400 1,054,856 2,497,357 2.3675 2.350 2.350 2.380 2.330 2.400 1,054,856 2.3675 -2.08%
2019-09-13 0 2.400 2.380 2.400 2.280 2.400 1,076,000 2,517,270 2.3395 2.400 2.380 2.400 2.280 2.400 1,076,000 2.3395 3.45%
2019-09-12 0 2.320 2.320 2.340 2.300 2.350 324,000 752,660 2.3230 2.320 2.320 2.340 2.300 2.350 324,000 2.3230 -0.85%
2019-09-11 0 2.340 2.320 2.340 2.290 2.340 586,604 1,363,177 2.3238 2.340 2.320 2.340 2.290 2.340 586,604 2.3238 1.74%
2019-09-10 0 2.300 2.280 2.300 2.270 2.340 1,055,000 2,439,290 2.3121 2.300 2.280 2.300 2.270 2.340 1,055,000 2.3121 1.77%
2019-09-09 0 2.260 2.240 2.260 2.240 2.280 187,000 420,830 2.2504 2.260 2.240 2.260 2.240 2.280 187,000 2.2504 1.35%
2019-09-06 0 2.230 2.230 2.250 2.230 2.280 363,000 814,020 2.2425 2.230 2.230 2.250 2.230 2.280 363,000 2.2425 -1.76%
2019-09-05 0 2.270 2.230 2.270 2.190 2.290 941,887 2,119,111 2.2499 2.270 2.230 2.270 2.190 2.290 941,887 2.2499 3.65%
2019-09-04 0 2.190 2.190 2.200 2.120 2.220 704,509 1,536,858 2.1815 2.190 2.190 2.200 2.120 2.220 704,509 2.1815 3.79%
2019-09-03 0 2.110 2.110 2.130 2.110 2.170 246,000 523,720 2.1289 2.110 2.110 2.130 2.110 2.170 246,000 2.1289 -1.40%
2019-09-02 0 2.140 2.130 2.150 2.110 2.160 297,000 632,520 2.1297 2.140 2.130 2.150 2.110 2.160 297,000 2.1297 -0.36%
2019-08-30 0 2.190 2.180 2.190 2.160 2.200 532,000 1,160,910 2.1822 2.148 2.138 2.148 2.118 2.158 542,478 2.1400 0.46%
2019-08-29 0 2.180 2.170 2.180 2.160 2.200 714,711 1,554,184 2.1746 2.138 2.128 2.138 2.118 2.158 728,788 2.1326 -0.91%
2019-08-28 0 2.200 2.190 2.200 2.170 2.230 534,060 1,176,160 2.2023 2.158 2.148 2.158 2.128 2.187 544,579 2.1598 1.38%
2019-08-27 0 2.170 2.160 2.170 2.130 2.210 1,571,532 3,401,624 2.1645 2.128 2.118 2.128 2.089 2.167 1,602,484 2.1227 -1.36%
2019-08-26 0 2.200 2.190 2.200 2.160 2.210 908,000 1,978,790 2.1793 2.158 2.148 2.158 2.118 2.167 925,884 2.1372 -2.65%
2019-08-23 0 2.260 2.260 2.270 2.250 2.340 933,448 2,126,929 2.2786 2.216 2.216 2.226 2.207 2.295 951,833 2.2346 -2.16%
2019-08-22 0 2.310 2.290 2.310 2.270 2.330 542,000 1,241,360 2.2903 2.265 2.246 2.265 2.226 2.285 552,675 2.2461 0.00%
2019-08-21 0 2.310 2.280 2.310 2.260 2.310 239,000 548,320 2.2942 2.265 2.236 2.265 2.216 2.265 243,707 2.2499 0.87%
2019-08-20 0 2.290 2.290 2.300 2.260 2.300 280,534 640,447 2.2830 2.246 2.246 2.256 2.216 2.256 286,059 2.2389 1.33%
2019-08-19 0 2.260 2.260 2.270 2.200 2.300 777,075 1,753,388 2.2564 2.216 2.216 2.226 2.158 2.256 792,380 2.2128 2.73%
2019-08-16 0 2.200 2.190 2.200 2.150 2.240 885,000 1,942,490 2.1949 2.158 2.148 2.158 2.108 2.197 902,431 2.1525 0.00%
2019-08-15 0 2.200 2.190 2.200 2.140 2.230 1,107,000 2,428,680 2.1939 2.158 2.148 2.158 2.099 2.187 1,128,803 2.1516 -0.90%
2019-08-14 0 2.220 2.210 2.220 2.190 2.260 783,446 1,733,428 2.2126 2.177 2.167 2.177 2.148 2.216 798,876 2.1698 -0.45%
2019-08-13 0 2.230 2.230 2.240 2.210 2.340 1,117,117 2,509,986 2.2468 2.187 2.187 2.197 2.167 2.295 1,139,119 2.2034 -3.88%
2019-08-12 0 2.320 2.320 2.340 2.310 2.390 323,566 753,181 2.3278 2.275 2.275 2.295 2.265 2.344 329,939 2.2828 -0.43%
2019-08-09 0 2.330 2.320 2.330 2.310 2.400 552,000 1,290,230 2.3374 2.285 2.275 2.285 2.265 2.354 562,872 2.2922 -1.69%
2019-08-08 0 2.370 2.330 2.380 2.260 2.370 416,000 973,840 2.3410 2.324 2.285 2.334 2.216 2.324 424,193 2.2957 1.72%
2019-08-07 0 2.330 2.330 2.350 2.300 2.350 580,047 1,349,929 2.3273 2.285 2.285 2.305 2.256 2.305 591,471 2.2823 0.00%
2019-08-06 0 2.330 2.330 2.340 2.280 2.350 1,060,104 2,458,066 2.3187 2.285 2.285 2.295 2.236 2.305 1,080,983 2.2739 -0.85%
2019-08-05 0 2.350 2.350 2.380 2.330 2.400 1,205,574 2,847,226 2.3617 2.305 2.305 2.334 2.285 2.354 1,229,318 2.3161 -3.29%
2019-08-02 0 2.430 2.430 2.450 2.410 2.470 657,013 1,608,291 2.4479 2.383 2.383 2.403 2.363 2.422 669,953 2.4006 -2.41%
2019-08-01 0 2.490 2.490 2.500 2.460 2.510 522,000 1,298,480 2.4875 2.442 2.442 2.452 2.412 2.462 532,281 2.4395 -0.40%
2019-07-31 0 2.500 2.500 2.510 2.490 2.560 566,206 1,415,076 2.4992 2.452 2.452 2.462 2.442 2.511 577,358 2.4510 -2.34%
2019-07-30 0 2.560 2.560 2.570 2.520 2.570 471,236 1,205,562 2.5583 2.511 2.511 2.520 2.471 2.520 480,517 2.5089 1.19%
2019-07-29 0 2.530 2.520 2.540 2.510 2.570 697,000 1,773,420 2.5444 2.481 2.471 2.491 2.462 2.520 710,728 2.4952 -1.17%
2019-07-26 0 2.560 2.560 2.570 2.510 2.590 785,000 2,004,510 2.5535 2.511 2.511 2.520 2.462 2.540 800,461 2.5042 1.59%
2019-07-25 0 2.520 2.520 2.540 2.460 2.560 656,243 1,650,100 2.5145 2.471 2.471 2.491 2.412 2.511 669,168 2.4659 -1.18%
2019-07-24 0 2.550 2.540 2.550 2.540 2.570 523,783 1,334,847 2.5485 2.501 2.491 2.501 2.491 2.520 534,099 2.4992 0.39%
2019-07-23 0 2.540 2.540 2.550 2.510 2.560 935,233 2,378,054 2.5427 2.491 2.491 2.501 2.462 2.511 953,653 2.4936 0.79%
2019-07-22 0 2.520 2.520 2.530 2.390 2.550 2,559,305 6,405,822 2.5030 2.471 2.471 2.481 2.344 2.501 2,609,712 2.4546 3.70%
2019-07-19 0 2.430 2.420 2.430 2.380 2.440 728,000 1,748,590 2.4019 2.383 2.373 2.383 2.334 2.393 742,338 2.3555 2.10%
2019-07-18 0 2.380 2.380 2.400 2.370 2.400 650,155 1,549,178 2.3828 2.334 2.334 2.354 2.324 2.354 662,960 2.3368 -0.42%
2019-07-17 0 2.390 2.390 2.410 2.390 2.420 456,305 1,094,412 2.3984 2.344 2.344 2.363 2.344 2.373 465,292 2.3521 -0.42%
2019-07-16 0 2.400 2.400 2.410 2.390 2.440 695,171 1,678,318 2.4143 2.354 2.354 2.363 2.344 2.393 708,863 2.3676 -1.64%
2019-07-15 0 2.440 2.430 2.440 2.400 2.450 476,000 1,158,760 2.4344 2.393 2.383 2.393 2.354 2.403 485,375 2.3873 0.00%
2019-07-12 0 2.440 2.440 2.450 2.440 2.480 463,171 1,139,145 2.4594 2.393 2.393 2.403 2.393 2.432 472,293 2.4119 -0.81%
2019-07-11 0 2.460 2.450 2.460 2.340 2.460 2,318,000 5,581,510 2.4079 2.412 2.403 2.412 2.295 2.412 2,363,654 2.3614 0.82%
2019-07-10 0 2.440 2.440 2.450 2.440 2.470 438,000 1,072,450 2.4485 2.393 2.393 2.403 2.393 2.422 446,627 2.4012 -0.81%
2019-07-09 0 2.460 2.440 2.460 2.440 2.480 814,000 1,991,550 2.4466 2.412 2.393 2.412 2.393 2.432 830,032 2.3994 0.00%
2019-07-08 0 2.460 2.450 2.480 2.440 2.540 847,060 2,096,785 2.4754 2.412 2.403 2.432 2.393 2.491 863,743 2.4276 -3.53%
2019-07-05 0 2.550 2.540 2.550 2.530 2.570 683,000 1,735,890 2.5416 2.501 2.491 2.501 2.481 2.520 696,452 2.4925 -0.39%
2019-07-04 0 2.560 2.560 2.570 2.550 2.620 767,000 1,972,590 2.5718 2.511 2.511 2.520 2.501 2.569 782,106 2.5222 -1.54%
2019-07-03 0 2.600 2.600 2.620 2.600 2.650 524,000 1,369,650 2.6138 2.550 2.550 2.569 2.550 2.599 534,320 2.5633 -1.14%
2019-07-02 0 2.630 2.630 2.640 2.630 2.700 929,755 2,462,565 2.6486 2.579 2.579 2.589 2.579 2.648 948,067 2.5975 0.77%
2019-06-28 0 2.610 2.610 2.620 2.600 2.650 902,626 2,364,634 2.6197 2.560 2.560 2.569 2.550 2.599 920,404 2.5691 -1.14%
2019-06-27 0 2.640 2.630 2.640 2.600 2.650 1,607,641 4,227,336 2.6295 2.589 2.579 2.589 2.550 2.599 1,639,304 2.5787 1.93%
2019-06-26 0 2.590 2.590 2.600 2.520 2.630 3,229,000 8,402,520 2.6022 2.540 2.540 2.550 2.471 2.579 3,292,597 2.5519 1.97%
2019-06-25 0 2.540 2.540 2.560 2.450 2.580 3,043,000 7,653,785 2.5152 2.491 2.491 2.511 2.403 2.530 3,102,933 2.4666 2.83%
2019-06-24 0 2.470 2.470 2.480 2.420 2.500 1,928,000 4,753,320 2.4654 2.422 2.422 2.432 2.373 2.452 1,965,973 2.4178 -0.80%
2019-06-21 0 2.490 2.490 2.500 2.380 2.490 3,731,313 9,118,745 2.4438 2.442 2.442 2.452 2.334 2.442 3,804,803 2.3966 3.32%
2019-06-20 0 2.410 2.410 2.420 2.360 2.460 1,433,000 3,464,840 2.4179 2.363 2.363 2.373 2.314 2.412 1,461,224 2.3712 0.84%
2019-06-19 0 2.390 2.360 2.390 2.360 2.410 903,400 2,152,893 2.3831 2.344 2.314 2.344 2.314 2.363 921,193 2.3371 1.70%
2019-06-18 0 2.350 2.350 2.360 2.340 2.380 547,000 1,292,580 2.3630 2.305 2.305 2.314 2.295 2.334 557,773 2.3174 0.43%
2019-06-17 0 2.340 2.340 2.360 2.340 2.400 800,044 1,891,977 2.3648 2.295 2.295 2.314 2.295 2.354 815,801 2.3192 -0.85%
2019-06-14 0 2.360 2.350 2.370 2.350 2.400 1,334,261 3,157,136 2.3662 2.314 2.305 2.324 2.305 2.354 1,360,540 2.3205 -0.84%
2019-06-13 0 2.380 2.370 2.380 2.320 2.400 1,324,133 3,111,488 2.3498 2.334 2.324 2.334 2.275 2.354 1,350,212 2.3044 1.28%
2019-06-12 0 2.350 2.350 2.360 2.350 2.390 663,000 1,566,100 2.3621 2.305 2.305 2.314 2.305 2.344 676,058 2.3165 -2.08%
2019-06-11 0 2.400 2.380 2.400 2.320 2.420 1,047,000 2,482,590 2.3711 2.354 2.334 2.354 2.275 2.373 1,067,621 2.3253 3.45%
2019-06-10 0 2.320 2.320 2.340 2.300 2.370 1,478,000 3,444,660 2.3306 2.275 2.275 2.295 2.256 2.324 1,507,110 2.2856 -1.28%
2019-06-06 0 2.350 2.350 2.370 2.350 2.380 694,000 1,637,910 2.3601 2.305 2.305 2.324 2.305 2.334 707,669 2.3145 -0.42%
2019-06-05 0 2.360 2.350 2.360 2.350 2.380 640,400 1,512,246 2.3614 2.314 2.305 2.314 2.305 2.334 653,013 2.3158 0.85%
2019-06-04 0 2.340 2.310 2.340 2.300 2.380 2,038,630 4,749,074 2.3295 2.295 2.265 2.295 2.256 2.334 2,078,782 2.2845 -1.68%
2019-06-03 0 2.380 2.380 2.390 2.360 2.400 832,746 1,978,698 2.3761 2.334 2.334 2.344 2.314 2.354 849,147 2.3302 -1.24%
2019-05-31 0 2.410 2.400 2.410 2.400 2.460 1,374,000 3,326,820 2.4213 2.363 2.354 2.363 2.354 2.412 1,401,062 2.3745 -0.41%
2019-05-30 0 2.420 2.420 2.450 2.420 2.500 978,000 2,387,240 2.4409 2.373 2.373 2.403 2.373 2.452 997,262 2.3938 -0.82%
2019-05-29 0 2.440 2.440 2.460 2.410 2.480 1,231,736 3,010,983 2.4445 2.393 2.393 2.412 2.363 2.432 1,255,996 2.3973 0.41%
2019-05-28 0 2.430 2.430 2.450 2.410 2.460 2,486,744 6,057,093 2.4358 2.383 2.383 2.403 2.363 2.412 2,535,722 2.3887 0.83%
2019-05-27 0 2.410 2.400 2.410 2.400 2.470 1,462,000 3,550,105 2.4283 2.363 2.354 2.363 2.354 2.422 1,490,795 2.3814 -2.82%
2019-05-24 0 2.480 2.480 2.490 2.480 2.510 1,090,000 2,715,958 2.4917 2.432 2.432 2.442 2.432 2.462 1,111,468 2.4436 -1.20%
2019-05-23 0 2.510 2.510 2.520 2.500 2.540 1,669,541 4,191,074 2.5103 2.462 2.462 2.471 2.452 2.491 1,702,423 2.4618 -0.79%
2019-05-22 0 2.530 2.550 2.570 2.530 2.570 2,351,000 5,987,020 2.5466 2.481 2.501 2.520 2.481 2.520 2,397,304 2.4974 -0.78%
2019-05-21 0 2.550 2.530 2.550 2.520 2.610 2,694,000 6,869,213 2.5498 2.501 2.481 2.501 2.471 2.560 2,747,060 2.5006 -1.02%
2019-05-20 0 2.700 2.690 2.700 2.690 2.730 2,187,000 5,903,900 2.6995 2.526 2.517 2.526 2.517 2.555 2,337,241 2.5260 -0.37%
2019-05-17 0 2.710 2.710 2.730 2.700 2.750 3,302,000 8,973,870 2.7177 2.536 2.536 2.555 2.526 2.573 3,528,838 2.5430 -0.73%
2019-05-16 0 2.730 2.730 2.740 2.710 2.750 2,670,000 7,280,483 2.7268 2.555 2.555 2.564 2.536 2.573 2,853,422 2.5515 0.74%
2019-05-15 0 2.710 2.710 2.730 2.710 2.750 1,932,000 5,277,266 2.7315 2.536 2.536 2.555 2.536 2.573 2,064,723 2.5559 -1.09%
2019-05-14 0 2.740 2.730 2.750 2.710 2.770 3,522,343 9,630,556 2.7341 2.564 2.555 2.573 2.536 2.592 3,764,318 2.5584 -0.36%
2019-05-10 0 2.750 2.750 2.770 2.750 2.800 2,287,000 6,321,674 2.7642 2.573 2.573 2.592 2.573 2.620 2,444,111 2.5865 -1.43%
2019-05-09 0 2.790 2.780 2.790 2.750 2.820 2,838,985 7,887,925 2.7784 2.611 2.601 2.611 2.573 2.639 3,034,015 2.5998 -0.71%
2019-05-08 0 2.810 2.810 2.820 2.800 2.840 3,331,000 9,384,442 2.8173 2.629 2.629 2.639 2.620 2.657 3,559,830 2.6362 -1.40%
2019-05-07 0 2.850 2.840 2.850 2.830 2.880 3,803,000 10,858,440 2.8552 2.667 2.657 2.667 2.648 2.695 4,064,256 2.6717 0.35%
2019-05-06 0 2.840 2.840 2.850 2.820 2.910 6,084,000 17,385,569 2.8576 2.657 2.657 2.667 2.639 2.723 6,501,954 2.6739 -3.07%
2019-05-03 0 2.930 2.930 2.940 2.880 2.940 2,045,400 5,970,662 2.9191 2.742 2.742 2.751 2.695 2.751 2,185,913 2.7314 1.74%
2019-05-02 0 2.880 2.880 2.890 2.870 2.900 1,519,000 4,378,584 2.8825 2.695 2.695 2.704 2.686 2.714 1,623,351 2.6973 0.35%
2019-04-30 0 2.870 2.870 2.880 2.850 2.910 2,142,000 6,167,700 2.8794 2.686 2.686 2.695 2.667 2.723 2,289,149 2.6943 0.00%
2019-04-29 0 2.870 2.850 2.870 2.840 2.880 400,000 1,141,449 2.8536 2.686 2.667 2.686 2.657 2.695 427,479 2.6702 1.06%
2019-04-26 0 2.840 2.840 2.850 2.830 2.860 1,464,000 4,170,350 2.8486 2.657 2.657 2.667 2.648 2.676 1,564,573 2.6655 -0.70%
2019-04-25 0 2.860 2.850 2.860 2.850 2.880 1,755,013 5,035,686 2.8693 2.676 2.667 2.676 2.667 2.695 1,875,578 2.6849 -0.69%
2019-04-24 0 2.880 2.870 2.880 2.860 2.890 578,000 1,662,866 2.8769 2.695 2.686 2.695 2.676 2.704 617,707 2.6920 0.00%
2019-04-23 0 2.880 2.870 2.880 2.860 2.900 1,568,552 4,517,934 2.8803 2.695 2.686 2.695 2.676 2.714 1,676,307 2.6952 -0.69%
2019-04-18 0 2.900 2.900 2.910 2.880 2.960 2,370,930 6,909,699 2.9143 2.714 2.714 2.723 2.695 2.770 2,533,806 2.7270 -1.36%
2019-04-17 0 2.940 2.940 2.950 2.900 2.950 990,200 2,898,580 2.9273 2.751 2.751 2.760 2.714 2.760 1,058,224 2.7391 0.68%
2019-04-16 0 2.920 2.910 2.930 2.900 2.940 1,888,000 5,502,740 2.9146 2.732 2.723 2.742 2.714 2.751 2,017,700 2.7272 -1.02%
2019-04-15 0 2.950 2.930 2.950 2.930 3.000 912,193 2,695,951 2.9555 2.760 2.742 2.760 2.742 2.807 974,858 2.7655 -0.67%
2019-04-12 0 2.970 2.960 2.970 2.950 2.980 755,000 2,239,972 2.9669 2.779 2.770 2.779 2.760 2.788 806,866 2.7761 -0.34%
2019-04-11 0 2.980 2.980 2.990 2.960 3.010 1,594,000 4,756,720 2.9841 2.788 2.788 2.798 2.770 2.817 1,703,503 2.7923 0.00%
2019-04-10 0 2.980 2.980 3.000 2.950 3.010 1,444,000 4,314,320 2.9878 2.788 2.788 2.807 2.760 2.817 1,543,199 2.7957 -0.67%
2019-04-09 0 3.000 3.000 3.010 2.960 3.040 2,928,013 8,801,551 3.0060 2.807 2.807 2.817 2.770 2.845 3,129,159 2.8128 1.01%
2019-04-08 0 2.970 2.970 2.980 2.870 3.030 3,910,343 11,605,597 2.9679 2.779 2.779 2.788 2.686 2.835 4,178,973 2.7771 3.48%
2019-04-04 0 2.870 2.860 2.870 2.840 2.890 1,872,000 5,369,105 2.8681 2.686 2.676 2.686 2.657 2.704 2,000,601 2.6837 0.00%
2019-04-03 0 2.870 2.870 2.880 2.860 2.910 2,455,476 7,072,446 2.8803 2.686 2.686 2.695 2.676 2.723 2,624,160 2.6951 -0.69%
2019-04-02 0 2.890 2.890 2.900 2.860 2.900 1,264,000 3,642,455 2.8817 2.704 2.704 2.714 2.676 2.714 1,350,833 2.6965 0.70%
2019-04-01 0 2.870 2.860 2.880 2.830 2.870 985,000 2,816,970 2.8599 2.686 2.676 2.695 2.648 2.686 1,052,667 2.6760 1.41%
2019-03-29 0 2.830 2.820 2.830 2.790 2.840 1,058,000 2,978,130 2.8149 2.648 2.639 2.648 2.611 2.657 1,130,682 2.6339 1.43%
2019-03-28 0 2.790 2.790 2.800 2.780 2.820 1,809,000 5,062,340 2.7984 2.611 2.611 2.620 2.601 2.639 1,933,273 2.6185 -0.71%
2019-03-27 0 2.810 2.800 2.810 2.780 2.830 1,697,897 4,758,604 2.8026 2.629 2.620 2.629 2.601 2.648 1,814,538 2.6225 0.36%
2019-03-26 0 2.800 2.800 2.810 2.800 2.830 819,600 2,303,718 2.8108 2.620 2.620 2.629 2.620 2.648 875,904 2.6301 0.00%
2019-03-25 0 2.800 2.800 2.820 2.800 2.870 3,138,068 8,852,949 2.8211 2.620 2.620 2.639 2.620 2.686 3,353,645 2.6398 -3.11%
2019-03-22 0 2.890 2.880 2.890 2.880 2.910 823,000 2,375,830 2.8868 2.704 2.695 2.704 2.695 2.723 879,538 2.7012 0.35%
2019-03-21 0 2.880 2.880 2.890 2.880 2.910 1,075,000 3,105,750 2.8891 2.695 2.695 2.704 2.695 2.723 1,148,850 2.7034 -0.69%
2019-03-20 0 2.900 2.890 2.900 2.880 2.930 817,000 2,368,010 2.8984 2.714 2.704 2.714 2.695 2.742 873,126 2.7121 0.00%
2019-03-19 0 2.900 2.900 2.910 2.900 2.950 620,000 1,807,860 2.9159 2.714 2.714 2.723 2.714 2.760 662,592 2.7285 0.00%
2019-03-18 0 2.900 2.900 2.910 2.880 2.920 759,000 2,203,300 2.9029 2.714 2.714 2.723 2.695 2.732 811,141 2.7163 0.69%
2019-03-15 0 2.880 2.880 2.890 2.880 2.930 1,996,570 5,778,868 2.8944 2.695 2.695 2.704 2.695 2.742 2,133,729 2.7083 -1.03%
2019-03-14 0 2.910 2.900 2.910 2.880 2.960 1,650,450 4,798,257 2.9072 2.723 2.714 2.723 2.695 2.770 1,763,831 2.7204 -1.36%
2019-03-13 0 2.950 2.940 2.950 2.920 2.960 571,450 1,681,060 2.9417 2.760 2.751 2.760 2.732 2.770 610,707 2.7526 0.00%
2019-03-12 0 2.950 2.950 2.960 2.910 2.960 2,163,418 6,346,339 2.9335 2.760 2.760 2.770 2.723 2.770 2,312,039 2.7449 1.03%
2019-03-11 0 2.920 2.920 2.930 2.900 2.930 1,044,500 3,047,090 2.9173 2.732 2.732 2.742 2.714 2.742 1,116,254 2.7297 -0.34%
2019-03-08 0 2.930 2.930 2.950 2.920 2.970 1,631,000 4,796,900 2.9411 2.742 2.742 2.760 2.732 2.779 1,743,045 2.7520 -2.01%
2019-03-07 0 2.990 2.970 2.990 2.970 3.030 1,555,000 4,651,885 2.9916 2.798 2.779 2.798 2.779 2.835 1,661,824 2.7993 -0.99%
2019-03-06 0 3.020 3.010 3.020 2.970 3.020 1,302,261 3,910,765 3.0031 2.826 2.817 2.826 2.779 2.826 1,391,723 2.8100 1.68%
2019-03-05 0 2.970 2.970 2.990 2.960 3.000 1,596,000 4,750,395 2.9764 2.779 2.779 2.798 2.770 2.807 1,705,641 2.7851 -0.34%
2019-03-04 0 2.980 2.980 3.000 2.970 3.020 1,062,000 3,177,030 2.9916 2.788 2.788 2.807 2.779 2.826 1,134,956 2.7993 -0.33%
2019-03-01 0 2.990 2.980 2.990 2.930 3.000 3,607,000 10,649,940 2.9526 2.798 2.788 2.798 2.742 2.807 3,854,791 2.7628 2.05%
2019-02-28 0 2.930 2.930 2.950 2.930 3.020 3,087,006 9,155,397 2.9658 2.742 2.742 2.760 2.742 2.826 3,299,075 2.7751 -2.98%
2019-02-27 0 3.020 3.010 3.020 3.000 3.090 4,867,000 14,804,080 3.0417 2.826 2.817 2.826 2.807 2.891 5,201,349 2.8462 0.67%
2019-02-26 0 3.000 2.970 3.000 2.960 3.050 2,848,664 8,526,779 2.9933 2.807 2.779 2.807 2.770 2.854 3,044,359 2.8008 -0.99%
2019-02-25 0 3.030 3.030 3.040 2.990 3.040 2,322,426 7,001,523 3.0147 2.835 2.835 2.845 2.798 2.845 2,481,970 2.8210 1.34%
2019-02-22 0 2.990 2.980 2.990 2.970 3.010 1,658,000 4,950,085 2.9856 2.798 2.788 2.798 2.779 2.817 1,771,900 2.7937 -0.33%
2019-02-21 0 3.000 2.990 3.000 2.920 3.020 4,753,000 14,174,030 2.9821 2.807 2.798 2.807 2.732 2.826 5,079,518 2.7904 2.74%
2019-02-20 0 2.920 2.920 2.940 2.880 2.940 1,889,588 5,515,688 2.9190 2.732 2.732 2.751 2.695 2.751 2,019,397 2.7314 0.69%
2019-02-19 0 2.900 2.880 2.900 2.880 2.940 770,000 2,232,010 2.8987 2.714 2.695 2.714 2.695 2.751 822,897 2.7124 0.35%
2019-02-18 0 2.890 2.890 2.900 2.880 2.920 1,598,180 4,638,805 2.9026 2.704 2.704 2.714 2.695 2.732 1,707,971 2.7160 0.00%
2019-02-15 0 2.890 2.880 2.890 2.880 2.940 854,400 2,470,813 2.8919 2.704 2.695 2.704 2.695 2.751 913,095 2.7060 -1.03%
2019-02-14 0 2.920 2.910 2.940 2.900 2.950 753,949 2,198,784 2.9164 2.732 2.723 2.751 2.714 2.760 805,743 2.7289 0.00%
2019-02-13 0 2.920 2.920 2.930 2.910 2.940 1,712,086 5,002,791 2.9220 2.732 2.732 2.742 2.723 2.751 1,829,702 2.7342 1.39%
2019-02-12 0 2.880 2.880 2.890 2.870 2.910 1,376,000 3,964,720 2.8813 2.695 2.695 2.704 2.686 2.723 1,470,527 2.6961 -0.69%
2019-02-11 0 2.900 2.890 2.900 2.850 2.920 607,430 1,761,121 2.8993 2.714 2.704 2.714 2.667 2.732 649,159 2.7129 0.00%
2019-02-08 0 2.900 2.890 2.900 2.880 2.930 1,110,974 3,227,654 2.9052 2.714 2.704 2.714 2.695 2.742 1,187,295 2.7185 -1.69%
2019-02-04 0 2.950 2.940 2.950 2.890 2.960 612,288 1,804,012 2.9463 2.760 2.751 2.760 2.704 2.770 654,350 2.7570 1.03%
2019-02-01 0 2.920 2.890 2.920 2.890 2.920 369,230 1,072,420 2.9045 2.732 2.704 2.732 2.704 2.732 394,595 2.7178 1.39%
2019-01-31 0 2.880 2.880 2.910 2.880 2.940 1,825,000 5,308,300 2.9087 2.695 2.695 2.723 2.695 2.751 1,950,372 2.7217 -0.35%
2019-01-30 0 2.890 2.890 2.910 2.880 2.930 312,150 905,720 2.9016 2.704 2.704 2.723 2.695 2.742 333,594 2.7150 -0.69%
2019-01-29 0 2.910 2.900 2.910 2.870 2.910 1,275,120 3,692,980 2.8962 2.723 2.714 2.723 2.686 2.723 1,362,717 2.7100 0.34%
2019-01-28 0 2.900 2.890 2.900 2.780 2.950 2,276,000 6,515,790 2.8628 2.714 2.704 2.714 2.601 2.760 2,432,355 2.6788 3.57%
2019-01-25 0 2.800 2.790 2.800 2.740 2.810 1,294,400 3,607,760 2.7872 2.620 2.611 2.620 2.564 2.629 1,383,322 2.6080 1.45%
2019-01-24 0 2.760 2.750 2.760 2.720 2.760 1,399,062 3,830,606 2.7380 2.583 2.573 2.583 2.545 2.583 1,495,174 2.5620 0.00%
2019-01-23 0 2.760 2.740 2.760 2.720 2.780 499,001 1,377,772 2.7611 2.583 2.564 2.583 2.545 2.601 533,281 2.5836 0.36%
2019-01-22 0 2.750 2.730 2.750 2.740 2.780 863,000 2,381,020 2.7590 2.573 2.555 2.573 2.564 2.601 922,286 2.5817 0.00%
2019-01-21 0 2.750 2.750 2.790 2.750 2.810 1,456,000 4,030,060 2.7679 2.573 2.573 2.611 2.573 2.629 1,556,023 2.5900 -1.43%
2019-01-18 0 2.790 2.780 2.790 2.730 2.820 1,439,000 3,991,160 2.7736 2.611 2.601 2.611 2.555 2.639 1,537,855 2.5953 2.20%
2019-01-17 0 2.730 2.720 2.730 2.720 2.760 1,214,000 3,328,110 2.7414 2.555 2.545 2.555 2.545 2.583 1,297,398 2.5652 -0.36%
2019-01-16 0 2.740 2.720 2.740 2.700 2.740 1,455,034 3,961,220 2.7224 2.564 2.545 2.564 2.526 2.564 1,554,991 2.5474 1.48%
2019-01-15 0 2.700 2.690 2.700 2.660 2.700 1,640,000 4,403,130 2.6848 2.526 2.517 2.526 2.489 2.526 1,752,663 2.5123 1.12%
2019-01-14 0 2.670 2.660 2.670 2.670 2.720 950,040 2,541,994 2.6757 2.498 2.489 2.498 2.498 2.545 1,015,305 2.5037 -1.11%
2019-01-11 0 2.700 2.690 2.700 2.690 2.730 1,375,000 3,710,590 2.6986 2.526 2.517 2.526 2.517 2.555 1,469,459 2.5251 0.37%
2019-01-10 0 2.690 2.690 2.700 2.690 2.730 619,000 1,677,170 2.7095 2.517 2.517 2.526 2.517 2.555 661,524 2.5353 -1.82%
2019-01-09 0 2.740 2.730 2.740 2.690 2.760 1,230,000 3,364,435 2.7353 2.564 2.555 2.564 2.517 2.583 1,314,498 2.5595 2.62%
2019-01-08 0 2.670 2.670 2.700 2.670 2.700 1,053,484 2,827,194 2.6837 2.498 2.498 2.526 2.498 2.526 1,125,855 2.5112 -1.11%
2019-01-07 0 2.700 2.690 2.700 2.680 2.730 1,085,000 2,928,330 2.6989 2.526 2.517 2.526 2.508 2.555 1,159,537 2.5254 1.12%
2019-01-04 0 2.670 2.660 2.670 2.660 2.710 1,296,000 3,480,055 2.6852 2.498 2.489 2.498 2.489 2.536 1,385,032 2.5126 0.00%
2019-01-03 0 2.670 2.670 2.690 2.650 2.700 1,721,000 4,606,860 2.6769 2.498 2.498 2.517 2.480 2.526 1,839,228 2.5048 -1.11%
2019-01-02 0 2.700 2.700 2.710 2.680 2.720 417,000 1,126,883 2.7024 2.526 2.526 2.536 2.508 2.545 445,647 2.5286 -0.37%
2018-12-31 0 2.710 2.710 2.720 2.680 2.730 171,000 463,370 2.7098 2.536 2.536 2.545 2.508 2.555 182,747 2.5356 0.37%
2018-12-28 0 2.700 2.700 2.710 2.680 2.730 155,811 422,491 2.7116 2.526 2.526 2.536 2.508 2.555 166,515 2.5373 -0.74%
2018-12-27 0 2.720 2.700 2.720 2.690 2.720 310,672 840,644 2.7059 2.545 2.526 2.545 2.517 2.545 332,014 2.5320 1.49%
2018-12-24 0 2.680 2.680 2.690 2.680 2.700 121,160 325,582 2.6872 2.508 2.508 2.517 2.508 2.526 129,483 2.5145 -0.37%
2018-12-21 0 2.690 2.690 2.710 2.690 2.740 648,738 1,758,330 2.7104 2.517 2.517 2.536 2.517 2.564 693,305 2.5362 -2.18%
2018-12-20 0 2.750 2.750 2.770 2.750 2.800 492,000 1,360,350 2.7649 2.573 2.573 2.592 2.573 2.620 525,799 2.5872 -1.08%
2018-12-19 0 2.780 2.770 2.780 2.770 2.840 582,000 1,623,125 2.7889 2.601 2.592 2.601 2.592 2.657 621,982 2.6096 -0.71%
2018-12-18 0 2.800 2.800 2.820 2.800 2.850 1,041,000 2,942,570 2.8267 2.620 2.620 2.639 2.620 2.667 1,112,514 2.6450 -0.71%
2018-12-17 0 2.820 2.820 2.850 2.820 2.870 101,000 286,030 2.8320 2.639 2.639 2.667 2.639 2.686 107,938 2.6499 -0.70%
2018-12-14 0 2.840 2.810 2.840 2.810 2.850 705,052 1,998,614 2.8347 2.657 2.629 2.657 2.629 2.667 753,487 2.6525 0.35%
2018-12-13 0 2.830 2.830 2.850 2.830 2.860 1,406,067 3,998,076 2.8434 2.648 2.648 2.667 2.648 2.676 1,502,660 2.6607 -0.35%
2018-12-12 0 2.840 2.840 2.890 2.810 2.880 738,000 2,109,420 2.8583 2.657 2.657 2.704 2.629 2.695 788,699 2.6746 -1.39%
2018-12-11 0 2.880 2.840 2.880 2.800 2.880 321,000 914,770 2.8498 2.695 2.657 2.695 2.620 2.695 343,052 2.6666 0.70%
2018-12-10 0 2.860 2.840 2.870 2.800 2.860 509,760 1,447,720 2.8400 2.676 2.657 2.686 2.620 2.676 544,779 2.6574 -0.35%
2018-12-07 0 2.870 2.850 2.870 2.820 2.880 216,999 620,497 2.8594 2.686 2.667 2.686 2.639 2.695 231,906 2.6756 0.70%
2018-12-06 0 2.850 2.830 2.850 2.820 2.880 509,760 1,447,037 2.8387 2.667 2.648 2.667 2.639 2.695 544,779 2.6562 -0.35%
2018-12-05 0 2.860 2.860 2.880 2.860 2.930 309,000 887,900 2.8735 2.676 2.676 2.695 2.676 2.742 330,227 2.6888 -1.38%
2018-12-04 0 2.900 2.880 2.900 2.880 2.910 937,120 2,709,438 2.8912 2.714 2.695 2.714 2.695 2.723 1,001,498 2.7054 0.00%
2018-12-03 0 2.900 2.900 2.910 2.900 2.930 2,285,000 6,659,350 2.9144 2.714 2.714 2.723 2.714 2.742 2,441,973 2.7270 -0.34%
2018-11-30 0 2.910 2.860 2.910 2.860 2.920 1,266,417 3,668,868 2.8970 2.723 2.676 2.723 2.676 2.732 1,353,416 2.7108 -0.68%
2018-11-29 0 2.930 2.930 2.940 2.900 2.940 334,000 976,760 2.9244 2.742 2.742 2.751 2.714 2.751 356,945 2.7364 0.69%
2018-11-28 0 2.910 2.900 2.910 2.870 2.930 1,100,009 3,194,730 2.9043 2.723 2.714 2.723 2.686 2.742 1,175,577 2.7176 0.00%
2018-11-27 0 2.910 2.900 2.910 2.890 2.940 558,000 1,623,130 2.9088 2.723 2.714 2.723 2.704 2.751 596,333 2.7219 0.00%
2018-11-26 0 2.910 2.900 2.910 2.900 2.950 631,004 1,838,771 2.9140 2.723 2.714 2.723 2.714 2.760 674,352 2.7267 0.34%
2018-11-23 0 2.900 2.900 2.940 2.900 2.970 320,000 936,930 2.9279 2.714 2.714 2.751 2.714 2.779 341,983 2.7397 -2.36%
2018-11-22 0 2.970 2.950 2.970 2.940 2.970 1,640,000 4,827,500 2.9436 2.779 2.760 2.779 2.751 2.779 1,752,663 2.7544 1.02%
2018-11-21 0 2.940 2.930 2.940 2.910 2.960 454,000 1,329,480 2.9284 2.751 2.742 2.751 2.723 2.770 485,189 2.7401 0.68%
2018-11-20 0 2.920 2.920 2.940 2.920 3.000 492,229 1,446,609 2.9389 2.732 2.732 2.751 2.732 2.807 526,044 2.7500 -3.63%
2018-11-19 0 3.030 3.000 3.030 2.970 3.040 601,051 1,812,664 3.0158 2.835 2.807 2.835 2.779 2.845 642,342 2.8220 1.68%
2018-11-16 0 2.980 2.960 2.980 2.900 2.980 1,133,043 3,361,030 2.9664 2.788 2.770 2.788 2.714 2.788 1,210,880 2.7757 1.02%
2018-11-15 0 2.950 2.950 2.960 2.870 2.960 1,007,000 2,942,930 2.9225 2.760 2.760 2.770 2.686 2.770 1,076,178 2.7346 1.72%
2018-11-14 0 2.900 2.890 2.900 2.850 2.980 1,501,525 4,384,991 2.9204 2.714 2.704 2.714 2.667 2.788 1,604,676 2.7326 2.47%
2018-11-13 0 2.830 2.830 2.870 2.800 2.880 664,000 1,889,295 2.8453 2.648 2.648 2.686 2.620 2.695 709,615 2.6624 -1.05%
2018-11-12 0 2.860 2.850 2.860 2.810 2.880 505,060 1,439,385 2.8499 2.676 2.667 2.676 2.629 2.695 539,756 2.6667 1.42%
2018-11-09 0 2.820 2.820 2.840 2.750 2.820 617,000 1,711,050 2.7732 2.639 2.639 2.657 2.573 2.639 659,386 2.5949 0.00%
2018-11-08 0 2.820 2.820 2.830 2.780 2.860 698,000 1,975,490 2.8302 2.639 2.639 2.648 2.601 2.676 745,951 2.6483 0.71%
2018-11-07 0 2.800 2.770 2.800 2.740 2.800 923,000 2,556,380 2.7696 2.620 2.592 2.620 2.564 2.620 986,408 2.5916 0.72%
2018-11-06 0 2.780 2.780 2.790 2.770 2.820 508,000 1,416,310 2.7880 2.601 2.601 2.611 2.592 2.639 542,898 2.6088 -0.36%
2018-11-05 0 2.790 2.780 2.790 2.760 2.850 741,000 2,056,964 2.7759 2.611 2.601 2.611 2.583 2.667 791,905 2.5975 -1.76%
2018-11-02 0 2.840 2.840 2.890 2.810 2.900 2,578,001 7,383,082 2.8639 2.657 2.657 2.704 2.629 2.714 2,755,103 2.6798 2.53%
2018-11-01 0 2.770 2.750 2.770 2.700 2.790 1,057,000 2,915,440 2.7582 2.592 2.573 2.592 2.526 2.611 1,129,613 2.5809 4.53%
2018-10-31 0 2.650 2.640 2.650 2.650 2.800 1,400,500 3,756,680 2.6824 2.480 2.470 2.480 2.480 2.620 1,496,710 2.5100 -2.93%
2018-10-30 0 2.730 2.730 2.740 2.650 2.740 837,147 2,277,022 2.7200 2.555 2.555 2.564 2.480 2.564 894,657 2.5451 2.25%
2018-10-29 0 2.670 2.660 2.670 2.650 2.720 1,020,146 2,729,692 2.6758 2.498 2.489 2.498 2.480 2.545 1,090,227 2.5038 -0.37%
2018-10-26 0 2.680 2.680 2.710 2.680 2.740 2,569,000 6,927,925 2.6967 2.508 2.508 2.536 2.508 2.564 2,745,483 2.5234 -2.19%
2018-10-25 0 2.740 2.720 2.740 2.680 2.760 1,832,000 4,991,065 2.7244 2.564 2.545 2.564 2.508 2.583 1,957,853 2.5493 -0.36%
2018-10-24 0 2.750 2.720 2.750 2.710 2.750 879,000 2,405,262 2.7364 2.573 2.545 2.573 2.536 2.573 939,385 2.5605 0.36%
2018-10-23 0 2.740 2.730 2.740 2.730 2.840 373,000 1,032,531 2.7682 2.564 2.555 2.564 2.555 2.657 398,624 2.5902 -4.86%
2018-10-22 0 2.880 2.880 2.900 2.720 2.910 1,917,000 5,464,950 2.8508 2.695 2.695 2.714 2.545 2.723 2,048,693 2.6675 5.49%
2018-10-19 0 2.730 2.730 2.740 2.680 2.800 3,542,986 9,676,822 2.7313 2.555 2.555 2.564 2.508 2.620 3,786,379 2.5557 0.00%
2018-10-18 0 2.730 2.720 2.750 2.700 2.790 1,581,773 4,319,332 2.7307 2.555 2.545 2.573 2.526 2.611 1,690,436 2.5552 -1.80%
2018-10-16 0 2.780 2.760 2.780 2.740 2.790 668,000 1,847,520 2.7657 2.601 2.583 2.601 2.564 2.611 713,890 2.5880 1.09%
2018-10-15 0 2.750 2.740 2.750 2.720 2.780 883,200 2,430,099 2.7515 2.573 2.564 2.573 2.545 2.601 943,873 2.5746 0.73%
2018-10-12 0 2.730 2.730 2.740 2.720 2.810 4,294,000 11,779,290 2.7432 2.555 2.555 2.564 2.545 2.629 4,588,986 2.5669 -3.19%
2018-10-11 0 2.820 2.800 2.820 2.800 2.860 2,449,746 6,889,379 2.8123 2.639 2.620 2.639 2.620 2.676 2,618,037 2.6315 -3.42%
2018-10-10 0 2.920 2.920 2.930 2.900 2.960 881,008 2,579,559 2.9280 2.732 2.732 2.742 2.714 2.770 941,531 2.7397 0.00%
2018-10-09 0 2.920 2.900 2.930 2.880 3.010 1,797,492 5,267,586 2.9305 2.732 2.714 2.742 2.695 2.817 1,920,975 2.7421 -1.68%
2018-10-08 0 2.970 2.950 2.970 2.930 3.000 879,043 2,604,156 2.9625 2.779 2.760 2.779 2.742 2.807 939,431 2.7721 0.00%
2018-10-05 0 2.970 2.970 3.000 2.950 3.010 1,183,000 3,516,528 2.9726 2.779 2.779 2.807 2.760 2.817 1,264,269 2.7815 -0.34%
2018-10-04 0 2.980 2.980 3.010 2.960 3.010 391,000 1,165,820 2.9816 2.788 2.788 2.817 2.770 2.817 417,861 2.7900 -1.65%
2018-10-03 0 3.030 2.980 3.030 2.950 3.040 946,834 2,823,291 2.9818 2.835 2.788 2.835 2.760 2.845 1,011,879 2.7901 2.36%
2018-10-02 0 2.960 2.960 2.990 2.950 3.060 948,000 2,835,010 2.9905 2.770 2.770 2.798 2.760 2.863 1,013,125 2.7983 -2.95%
2018-09-28 0 3.050 3.050 3.070 3.050 3.100 1,253,509 3,853,822 3.0744 2.854 2.854 2.873 2.854 2.901 1,339,622 2.8768 -0.65%
2018-09-27 0 3.070 3.070 3.080 3.060 3.180 1,698,000 5,261,460 3.0986 2.873 2.873 2.882 2.863 2.976 1,814,648 2.8994 -3.76%
2018-09-26 0 3.190 3.190 3.200 3.170 3.240 1,096,000 3,514,175 3.2064 2.985 2.985 2.994 2.966 3.032 1,171,292 3.0003 0.63%
2018-09-24 0 3.170 3.160 3.170 3.170 3.290 899,000 2,880,975 3.2046 2.966 2.957 2.966 2.966 3.079 960,759 2.9986 -3.65%
2018-09-21 0 3.290 3.270 3.290 3.190 3.290 3,466,000 11,226,540 3.2390 3.079 3.060 3.079 2.985 3.079 3,704,105 3.0308 4.44%
2018-09-20 0 3.150 3.150 3.180 3.100 3.230 962,000 3,034,265 3.1541 2.948 2.948 2.976 2.901 3.022 1,028,087 2.9514 -1.25%
2018-09-19 0 3.190 3.180 3.190 3.170 3.220 1,111,000 3,550,035 3.1954 2.985 2.976 2.985 2.966 3.013 1,187,323 2.9899 0.63%
2018-09-18 0 3.170 3.130 3.170 3.060 3.180 532,000 1,662,840 3.1256 2.966 2.929 2.966 2.863 2.976 568,547 2.9247 0.32%
2018-09-17 0 3.160 3.120 3.160 3.060 3.250 1,196,000 3,708,420 3.1007 2.957 2.919 2.957 2.863 3.041 1,278,162 2.9014 -1.25%
2018-09-14 0 3.200 3.180 3.200 3.130 3.200 1,225,151 3,881,576 3.1682 2.994 2.976 2.994 2.929 2.994 1,309,315 2.9646 1.27%
2018-09-13 0 3.160 3.130 3.160 3.040 3.170 1,649,000 5,108,347 3.0978 2.957 2.929 2.957 2.845 2.966 1,762,282 2.8987 4.64%
2018-09-12 0 3.020 2.980 3.020 2.930 3.020 1,595,507 4,741,428 2.9717 2.826 2.788 2.826 2.742 2.826 1,705,114 2.7807 -0.66%
2018-09-11 0 3.040 3.030 3.040 3.000 3.090 1,150,158 3,485,216 3.0302 2.845 2.835 2.845 2.807 2.891 1,229,171 2.8354 -1.94%
2018-09-10 0 3.100 3.100 3.120 3.090 3.150 783,600 2,440,598 3.1146 2.901 2.901 2.919 2.891 2.948 837,431 2.9144 -0.31%
2018-09-07 0 3.160 3.160 3.190 3.160 3.270 1,228,195 3,910,458 3.1839 2.910 2.910 2.937 2.910 3.011 1,333,885 2.9316 -1.56%
2018-09-06 0 3.210 3.210 3.230 3.200 3.290 1,332,000 4,320,450 3.2436 2.956 2.956 2.974 2.946 3.029 1,446,623 2.9866 -2.73%
2018-09-05 0 3.300 3.290 3.300 3.260 3.400 1,710,520 5,684,228 3.3231 3.039 3.029 3.039 3.002 3.131 1,857,716 3.0598 -3.23%
2018-09-04 0 3.410 3.390 3.410 3.380 3.450 747,000 2,539,005 3.3989 3.140 3.121 3.140 3.112 3.177 811,282 3.1296 -0.29%
2018-09-03 0 3.420 3.400 3.420 3.350 3.420 639,000 2,154,230 3.3713 3.149 3.131 3.149 3.085 3.149 693,988 3.1041 0.29%
2018-08-31 0 3.410 3.390 3.410 3.340 3.440 850,000 2,882,810 3.3915 3.140 3.121 3.140 3.075 3.167 923,145 3.1228 0.89%
2018-08-30 0 3.380 3.360 3.380 3.350 3.470 1,666,006 5,618,740 3.3726 3.112 3.094 3.112 3.085 3.195 1,809,372 3.1054 -0.29%
2018-08-29 0 3.390 3.390 3.400 3.390 3.480 1,495,000 5,114,660 3.4212 3.121 3.121 3.131 3.121 3.204 1,623,650 3.1501 -2.02%
2018-08-28 0 3.460 3.460 3.470 3.360 3.630 2,747,601 9,589,589 3.4902 3.186 3.186 3.195 3.094 3.342 2,984,042 3.2136 -4.42%
2018-08-27 0 3.620 3.610 3.620 3.500 3.660 1,377,040 4,958,724 3.6010 3.333 3.324 3.333 3.223 3.370 1,495,539 3.3157 3.72%
2018-08-24 0 3.490 3.480 3.490 3.480 3.550 549,210 1,921,921 3.4994 3.213 3.204 3.213 3.204 3.269 596,471 3.2222 -1.97%
2018-08-23 0 3.560 3.550 3.560 3.460 3.560 1,029,000 3,621,100 3.5190 3.278 3.269 3.278 3.186 3.278 1,117,549 3.2402 2.59%
2018-08-22 0 3.470 3.450 3.470 3.380 3.490 1,274,000 4,375,600 3.4345 3.195 3.177 3.195 3.112 3.213 1,383,632 3.1624 2.36%
2018-08-21 0 3.390 3.380 3.400 3.350 3.480 3,421,007 11,657,453 3.4076 3.121 3.112 3.131 3.085 3.204 3,715,397 3.1376 -1.17%
2018-08-20 0 3.430 3.420 3.450 3.420 3.470 1,660,000 5,707,601 3.4383 3.158 3.149 3.177 3.149 3.195 1,802,849 3.1659 0.00%
2018-08-17 0 3.430 3.430 3.440 3.420 3.500 800,000 2,760,095 3.4501 3.158 3.158 3.167 3.149 3.223 868,843 3.1767 -2.00%
2018-08-16 0 3.500 3.470 3.500 3.400 3.540 1,360,300 4,753,488 3.4944 3.223 3.195 3.223 3.131 3.260 1,477,359 3.2176 1.74%
2018-08-15 0 3.440 3.440 3.460 3.410 3.530 1,973,500 6,824,705 3.4582 3.167 3.167 3.186 3.140 3.250 2,143,327 3.1842 -1.71%
2018-08-14 0 3.500 3.490 3.500 3.470 3.550 2,178,220 7,626,095 3.5011 3.223 3.213 3.223 3.195 3.269 2,365,663 3.2237 -0.28%
2018-08-13 0 3.510 3.510 3.550 3.490 3.570 1,247,040 4,391,450 3.5215 3.232 3.232 3.269 3.213 3.287 1,354,352 3.2425 -1.96%
2018-08-10 0 3.580 3.580 3.620 3.570 3.680 1,487,700 5,375,046 3.6130 3.296 3.296 3.333 3.287 3.388 1,615,722 3.3267 -1.65%
2018-08-09 0 3.640 3.610 3.640 3.530 3.640 1,039,000 3,749,015 3.6083 3.352 3.324 3.352 3.250 3.352 1,128,410 3.3224 2.54%
2018-08-08 0 3.550 3.550 3.580 3.550 3.680 1,175,381 4,219,382 3.5898 3.269 3.269 3.296 3.269 3.388 1,276,527 3.3054 -1.11%
2018-08-07 0 3.590 3.580 3.590 3.550 3.610 351,060 1,254,671 3.5740 3.306 3.296 3.306 3.269 3.324 381,270 3.2908 0.28%
2018-08-06 0 3.580 3.560 3.580 3.550 3.610 2,171,005 7,796,632 3.5913 3.296 3.278 3.296 3.269 3.324 2,357,828 3.3067 -0.56%
2018-08-03 0 3.600 3.580 3.600 3.560 3.650 1,595,600 5,749,915 3.6036 3.315 3.296 3.315 3.278 3.361 1,732,907 3.3181 -1.37%
2018-08-02 0 3.650 3.650 3.680 3.630 3.720 1,552,292 5,704,541 3.6749 3.361 3.361 3.388 3.342 3.425 1,685,872 3.3837 -1.88%
2018-08-01 0 3.720 3.690 3.720 3.680 3.780 1,838,070 6,847,633 3.7254 3.425 3.398 3.425 3.388 3.480 1,996,242 3.4303 0.00%
2018-07-31 0 3.720 3.710 3.720 3.690 3.790 1,205,013 4,480,823 3.7185 3.425 3.416 3.425 3.398 3.490 1,308,709 3.4239 -2.11%
2018-07-30 0 3.800 3.790 3.800 3.630 3.800 1,708,313 6,323,272 3.7015 3.499 3.490 3.499 3.342 3.499 1,855,319 3.4082 3.83%
2018-07-27 0 3.660 3.660 3.670 3.660 3.700 1,255,000 4,608,780 3.6723 3.370 3.370 3.379 3.370 3.407 1,362,997 3.3814 -1.08%
2018-07-26 0 3.700 3.690 3.700 3.700 3.770 1,196,000 4,440,130 3.7125 3.407 3.398 3.407 3.407 3.471 1,298,920 3.4183 -2.37%
2018-07-25 0 3.790 3.790 3.810 3.770 3.870 622,000 2,365,755 3.8035 3.490 3.490 3.508 3.471 3.563 675,525 3.5021 0.00%
2018-07-24 0 3.790 3.790 3.800 3.760 3.850 1,238,073 4,713,377 3.8070 3.490 3.490 3.499 3.462 3.545 1,344,613 3.5054 0.00%
2018-07-23 0 3.790 3.760 3.790 3.660 3.790 883,022 3,281,074 3.7157 3.490 3.462 3.490 3.370 3.490 959,009 3.4213 1.61%
2018-07-20 0 3.730 3.700 3.730 3.630 3.730 1,214,907 4,469,864 3.6792 3.434 3.407 3.434 3.342 3.434 1,319,454 3.3877 0.00%
2018-07-19 0 3.730 3.720 3.730 3.700 3.760 785,090 2,926,821 3.7280 3.434 3.425 3.434 3.407 3.462 852,650 3.4326 -0.27%
2018-07-18 0 3.740 3.740 3.750 3.680 3.750 395,000 1,470,432 3.7226 3.444 3.444 3.453 3.388 3.453 428,991 3.4277 1.08%
2018-07-17 0 3.700 3.690 3.700 3.700 3.790 487,524 1,814,322 3.7215 3.407 3.398 3.407 3.407 3.490 529,477 3.4266 -2.37%
2018-07-16 0 3.790 3.760 3.790 3.720 3.790 198,000 743,530 3.7552 3.490 3.462 3.490 3.425 3.490 215,039 3.4577 0.26%
2018-07-13 0 3.780 3.760 3.780 3.760 3.810 688,000 2,607,070 3.7893 3.480 3.462 3.480 3.462 3.508 747,205 3.4891 1.07%
2018-07-12 0 3.740 3.730 3.740 3.710 3.780 1,029,000 3,860,230 3.7514 3.444 3.434 3.444 3.416 3.480 1,117,549 3.4542 0.54%
2018-07-11 0 3.720 3.710 3.720 3.660 3.780 1,027,312 3,818,324 3.7168 3.425 3.416 3.425 3.370 3.480 1,115,716 3.4223 -1.06%
2018-07-10 0 3.760 3.760 3.770 3.760 3.820 805,000 3,044,705 3.7822 3.462 3.462 3.471 3.462 3.517 874,273 3.4826 -0.53%
2018-07-09 0 3.780 3.770 3.780 3.690 3.790 1,178,000 4,437,355 3.7669 3.480 3.471 3.480 3.398 3.490 1,279,371 3.4684 2.72%
2018-07-06 0 3.680 3.670 3.680 3.650 3.720 795,000 2,934,505 3.6912 3.388 3.379 3.388 3.361 3.425 863,413 3.3987 0.55%
2018-07-05 0 3.660 3.660 3.670 3.650 3.720 1,641,000 6,028,080 3.6734 3.370 3.370 3.379 3.361 3.425 1,782,214 3.3824 -1.35%
2018-07-04 0 3.710 3.710 3.720 3.690 3.850 1,684,000 6,285,120 3.7323 3.416 3.416 3.425 3.398 3.545 1,828,914 3.4365 -3.13%
2018-07-03 0 3.830 3.830 3.840 3.710 3.880 2,969,686 11,220,815 3.7785 3.527 3.527 3.536 3.416 3.573 3,225,238 3.4791 -2.05%
2018-06-29 0 3.910 3.880 3.910 3.810 3.910 1,191,000 4,601,830 3.8638 3.600 3.573 3.600 3.508 3.600 1,293,490 3.5577 3.44%
2018-06-28 0 3.780 3.780 3.800 3.750 3.850 2,082,000 7,906,000 3.7973 3.480 3.480 3.499 3.453 3.545 2,261,163 3.4964 0.27%
2018-06-27 0 3.770 3.770 3.780 3.750 3.890 1,561,000 5,960,592 3.8184 3.471 3.471 3.480 3.453 3.582 1,695,329 3.5159 -0.79%
2018-06-26 0 3.800 3.790 3.810 3.780 3.910 2,072,000 7,913,551 3.8193 3.499 3.490 3.508 3.480 3.600 2,250,303 3.5167 -2.06%
2018-06-25 0 3.880 3.880 3.890 3.880 4.000 1,524,224 5,981,949 3.9246 3.573 3.573 3.582 3.573 3.683 1,655,389 3.6136 -3.24%
2018-06-22 0 4.010 3.990 4.010 3.850 4.010 4,487,040 17,826,120 3.9728 3.692 3.674 3.692 3.545 3.692 4,873,165 3.6580 3.35%
2018-06-21 0 3.880 3.880 3.890 3.880 3.970 1,131,013 4,417,540 3.9058 3.573 3.573 3.582 3.573 3.655 1,228,341 3.5963 -2.27%
2018-06-20 0 3.970 3.950 3.970 3.900 3.990 975,000 3,852,195 3.9510 3.655 3.637 3.655 3.591 3.674 1,058,902 3.6379 1.79%
2018-06-19 0 3.900 3.900 3.910 3.900 4.020 1,987,224 7,801,948 3.9261 3.591 3.591 3.600 3.591 3.701 2,158,232 3.6150 -2.74%
2018-06-15 0 4.010 4.010 4.020 4.010 4.120 1,889,040 7,629,980 4.0391 3.692 3.692 3.701 3.692 3.794 2,051,598 3.7190 -1.23%
2018-06-14 0 4.060 4.050 4.060 4.050 4.120 1,667,000 6,797,568 4.0777 3.738 3.729 3.738 3.729 3.794 1,810,451 3.7546 -1.69%
2018-06-13 0 4.130 4.120 4.130 4.100 4.170 1,011,322 4,174,402 4.1277 3.803 3.794 3.803 3.775 3.840 1,098,350 3.8006 -0.96%
2018-06-12 0 4.170 4.150 4.170 4.120 4.240 2,982,000 12,425,406 4.1668 3.840 3.821 3.840 3.794 3.904 3,238,611 3.8366 -2.11%
2018-06-11 0 4.260 4.220 4.260 4.110 4.260 1,465,000 6,161,780 4.2060 3.922 3.886 3.922 3.784 3.922 1,591,068 3.8727 2.90%
2018-06-08 0 4.140 4.140 4.150 4.140 4.220 1,123,000 4,693,319 4.1793 3.812 3.812 3.821 3.812 3.886 1,219,638 3.8481 -2.82%
2018-06-07 0 4.260 4.260 4.270 4.250 4.290 813,405 3,476,809 4.2744 3.922 3.922 3.932 3.913 3.950 883,401 3.9357 0.00%
2018-06-06 0 4.260 4.260 4.270 4.260 4.320 1,257,173 5,395,818 4.2920 3.922 3.922 3.932 3.922 3.978 1,365,357 3.9519 -0.47%
2018-06-05 0 4.280 4.260 4.280 4.200 4.310 1,325,000 5,649,040 4.2634 3.941 3.922 3.941 3.867 3.968 1,439,021 3.9256 0.23%
2018-06-04 0 4.270 4.260 4.270 4.170 4.280 1,453,000 6,158,630 4.2386 3.932 3.922 3.932 3.840 3.941 1,578,036 3.9027 1.67%
2018-06-01 0 4.200 4.190 4.200 4.140 4.260 1,452,040 6,072,504 4.1821 3.867 3.858 3.867 3.812 3.922 1,576,993 3.8507 -0.47%
2018-05-31 0 4.220 4.190 4.220 4.080 4.220 4,113,013 17,063,073 4.1486 3.886 3.858 3.886 3.757 3.886 4,466,952 3.8198 3.69%
2018-05-30 0 4.070 4.070 4.080 3.970 4.130 4,082,653 16,472,684 4.0348 3.748 3.748 3.757 3.655 3.803 4,433,979 3.7151 -1.69%
2018-05-29 0 4.140 4.130 4.140 4.120 4.210 1,450,065 6,012,563 4.1464 3.812 3.803 3.812 3.794 3.876 1,574,848 3.8179 -1.66%
2018-05-28 0 4.210 4.210 4.220 4.160 4.210 1,197,039 5,018,156 4.1921 3.876 3.876 3.886 3.830 3.876 1,300,048 3.8600 0.48%
2018-05-25 0 4.190 4.190 4.200 4.180 4.400 2,277,960 9,722,418 4.2680 3.858 3.858 3.867 3.849 4.051 2,473,986 3.9299 -4.14%
2018-05-24 0 4.490 4.490 4.500 4.440 4.570 4,803,295 21,580,800 4.4929 4.025 4.025 4.034 3.980 4.096 5,358,658 4.0273 0.67%
2018-05-23 0 4.460 4.460 4.480 4.270 4.520 7,615,784 33,962,605 4.4595 3.998 3.998 4.016 3.827 4.052 8,496,330 3.9973 4.45%
2018-05-21 0 4.270 4.270 4.280 4.270 4.340 1,787,000 7,686,102 4.3011 3.827 3.827 3.836 3.827 3.890 1,993,615 3.8554 -0.70%
2018-05-18 0 4.300 4.270 4.300 4.220 4.300 979,329 4,190,435 4.2789 3.854 3.827 3.854 3.783 3.854 1,092,560 3.8354 1.42%
2018-05-17 0 4.240 4.230 4.240 4.220 4.360 2,759,999 11,821,893 4.2833 3.801 3.792 3.801 3.783 3.908 3,079,113 3.8394 -1.40%
2018-05-16 0 4.300 4.280 4.300 4.210 4.320 3,352,841 14,379,612 4.2888 3.854 3.836 3.854 3.774 3.872 3,740,500 3.8443 1.18%
2018-05-15 0 4.250 4.250 4.260 4.230 4.280 785,237 3,341,823 4.2558 3.810 3.810 3.819 3.792 3.836 876,027 3.8147 -0.70%
2018-05-14 0 4.280 4.270 4.280 4.200 4.300 1,880,000 8,011,270 4.2613 3.836 3.827 3.836 3.765 3.854 2,097,368 3.8197 1.66%
2018-05-11 0 4.210 4.190 4.210 4.130 4.220 2,595,013 10,892,414 4.1974 3.774 3.756 3.774 3.702 3.783 2,895,051 3.7624 2.18%
2018-05-10 0 4.120 4.110 4.120 4.040 4.120 3,517,000 14,363,920 4.0841 3.693 3.684 3.693 3.621 3.693 3,923,640 3.6609 0.73%
2018-05-09 0 4.090 4.080 4.090 4.080 4.140 4,351,280 17,834,712 4.0987 3.666 3.657 3.666 3.657 3.711 4,854,380 3.6739 -0.24%
2018-05-08 0 4.100 4.090 4.100 4.070 4.160 4,026,642 16,531,585 4.1056 3.675 3.666 3.675 3.648 3.729 4,492,207 3.6801 0.74%
2018-05-07 0 4.070 4.050 4.070 4.050 4.170 2,051,000 8,345,420 4.0690 3.648 3.630 3.648 3.630 3.738 2,288,139 3.6473 -0.49%
2018-05-04 0 4.090 4.080 4.090 4.010 4.270 10,318,001 42,371,764 4.1066 3.666 3.657 3.666 3.594 3.827 11,510,980 3.6810 -3.99%
2018-05-03 0 4.260 4.250 4.260 4.210 4.290 1,804,091 7,667,553 4.2501 3.819 3.810 3.819 3.774 3.845 2,012,682 3.8096 -0.70%
2018-05-02 0 4.290 4.260 4.290 4.210 4.340 11,765,000 50,037,940 4.2531 3.845 3.819 3.845 3.774 3.890 13,125,283 3.8123 2.14%
2018-04-30 0 4.200 4.200 4.230 4.180 4.260 3,508,044 14,767,498 4.2096 3.765 3.765 3.792 3.747 3.819 3,913,648 3.7733 -0.94%
2018-04-27 0 4.240 4.230 4.240 4.190 4.270 2,620,000 11,090,395 4.2330 3.801 3.792 3.801 3.756 3.827 2,922,927 3.7943 0.95%
2018-04-26 0 4.200 4.200 4.210 4.020 4.220 5,604,544 22,988,503 4.1018 3.765 3.765 3.774 3.603 3.783 6,252,548 3.6767 4.22%
2018-04-25 0 4.030 4.020 4.030 3.980 4.070 4,390,121 17,638,351 4.0177 3.612 3.603 3.612 3.568 3.648 4,897,712 3.6013 -0.49%
2018-04-24 0 4.050 4.040 4.050 4.000 4.100 6,525,200 26,411,323 4.0476 3.630 3.621 3.630 3.585 3.675 7,279,651 3.6281 1.25%
2018-04-23 0 4.000 3.990 4.000 3.940 4.160 9,097,000 36,409,870 4.0024 3.585 3.576 3.585 3.532 3.729 10,148,806 3.5876 -4.08%
2018-04-20 0 4.170 4.160 4.170 4.160 4.330 1,524,000 6,435,460 4.2227 3.738 3.729 3.738 3.729 3.881 1,700,207 3.7851 -3.70%
2018-04-19 0 4.330 4.330 4.340 4.240 4.340 4,631,441 19,979,226 4.3138 3.881 3.881 3.890 3.801 3.890 5,166,934 3.8667 0.70%
2018-04-18 0 4.300 4.290 4.300 4.140 4.300 6,913,820 29,259,470 4.2320 3.854 3.845 3.854 3.711 3.854 7,713,204 3.7934 4.62%
2018-04-17 0 4.110 4.110 4.120 4.030 4.130 2,499,000 10,253,570 4.1031 3.684 3.684 3.693 3.612 3.702 2,787,937 3.6778 1.48%
2018-04-16 0 4.050 4.040 4.050 4.030 4.110 1,573,000 6,403,025 4.0706 3.630 3.621 3.630 3.612 3.684 1,754,872 3.6487 -1.46%
2018-04-13 0 4.110 4.110 4.120 4.090 4.160 373,000 1,533,770 4.1120 3.684 3.684 3.693 3.666 3.729 416,127 3.6858 -0.72%
2018-04-12 0 4.140 4.130 4.140 4.070 4.150 1,162,000 4,767,970 4.1032 3.711 3.702 3.711 3.648 3.720 1,296,352 3.6780 0.49%
2018-04-11 0 4.120 4.110 4.120 4.080 4.200 3,097,036 12,857,046 4.1514 3.693 3.684 3.693 3.657 3.765 3,455,119 3.7212 0.24%
2018-04-10 0 4.110 4.100 4.110 3.950 4.140 4,920,363 20,124,154 4.0900 3.684 3.675 3.684 3.541 3.711 5,489,261 3.6661 3.27%
2018-04-09 0 3.980 3.970 3.980 3.880 3.980 1,576,000 6,221,460 3.9476 3.568 3.559 3.568 3.478 3.568 1,758,219 3.5385 1.79%
2018-04-06 0 3.910 3.890 3.910 3.880 3.940 1,731,000 6,781,610 3.9177 3.505 3.487 3.505 3.478 3.532 1,931,140 3.5117 0.77%
2018-04-04 0 3.880 3.880 3.890 3.870 3.980 1,617,000 6,328,900 3.9140 3.478 3.478 3.487 3.469 3.568 1,803,959 3.5083 -2.27%
2018-04-03 0 3.970 3.950 3.970 3.890 3.980 1,541,000 6,082,560 3.9472 3.559 3.541 3.559 3.487 3.568 1,719,172 3.5381 0.25%
2018-03-29 0 3.960 3.950 3.960 3.860 3.990 2,260,000 8,881,785 3.9300 3.550 3.541 3.550 3.460 3.576 2,521,304 3.5227 1.54%
2018-03-28 0 3.900 3.890 3.900 3.890 4.030 2,234,000 8,823,870 3.9498 3.496 3.487 3.496 3.487 3.612 2,492,298 3.5405 -3.70%
2018-03-27 0 4.050 4.040 4.050 4.000 4.090 6,079,000 24,485,840 4.0279 3.630 3.621 3.630 3.585 3.666 6,781,861 3.6105 1.50%
2018-03-26 0 3.990 3.990 4.000 3.880 4.010 5,403,000 21,253,554 3.9337 3.576 3.576 3.585 3.478 3.594 6,027,701 3.5260 0.25%
2018-03-23 0 3.980 3.970 3.980 3.860 3.980 4,532,000 17,776,935 3.9225 3.568 3.559 3.568 3.460 3.568 5,055,995 3.5160 -0.75%
2018-03-22 0 4.010 4.010 4.020 3.990 4.200 6,023,569 24,436,378 4.0568 3.594 3.594 3.603 3.576 3.765 6,720,021 3.6364 -3.84%
2018-03-21 0 4.170 4.170 4.180 4.160 4.280 6,300,400 26,496,760 4.2056 3.738 3.738 3.747 3.729 3.836 7,028,860 3.7697 -0.95%
2018-03-20 0 4.210 4.200 4.210 4.170 4.280 4,621,126 19,405,820 4.1994 3.774 3.765 3.774 3.738 3.836 5,155,426 3.7642 -1.86%
2018-03-19 0 4.290 4.280 4.290 4.240 4.330 3,502,259 15,024,703 4.2900 3.845 3.836 3.845 3.801 3.881 3,907,194 3.8454 0.23%
2018-03-16 0 4.280 4.280 4.300 4.240 4.370 9,257,020 39,865,815 4.3065 3.836 3.836 3.854 3.801 3.917 10,327,327 3.8602 0.71%
2018-03-15 0 4.250 4.240 4.250 4.120 4.270 8,333,921 35,147,122 4.2174 3.810 3.801 3.810 3.693 3.827 9,297,499 3.7803 2.41%
2018-03-14 0 4.150 4.140 4.150 4.090 4.190 2,780,080 11,482,682 4.1303 3.720 3.711 3.720 3.666 3.756 3,101,516 3.7023 -0.95%
2018-03-13 0 4.190 4.180 4.190 3.990 4.200 15,082,185 62,034,700 4.1131 3.756 3.747 3.756 3.576 3.765 16,826,005 3.6868 5.01%
2018-03-12 0 3.990 3.980 3.990 3.960 3.990 3,422,504 13,623,430 3.9805 3.576 3.568 3.576 3.550 3.576 3,818,218 3.5680 1.27%
2018-03-09 0 3.940 3.930 3.940 3.900 4.060 6,747,935 26,771,517 3.9674 3.532 3.523 3.532 3.496 3.639 7,528,139 3.5562 0.77%
2018-03-08 0 3.910 3.900 3.910 3.870 3.930 2,765,000 10,785,730 3.9008 3.505 3.496 3.505 3.469 3.523 3,084,693 3.4965 1.30%
2018-03-07 0 3.860 3.840 3.860 3.800 3.880 370,000 1,421,830 3.8428 3.460 3.442 3.460 3.406 3.478 412,780 3.4445 0.52%
2018-03-06 0 3.840 3.840 3.850 3.810 3.860 866,880 3,329,134 3.8404 3.442 3.442 3.451 3.415 3.460 967,110 3.4424 0.26%
2018-03-05 0 3.830 3.830 3.840 3.820 3.880 503,943 1,934,099 3.8379 3.433 3.433 3.442 3.424 3.478 562,209 3.4402 -1.29%
2018-03-02 0 3.880 3.870 3.880 3.850 3.910 748,000 2,899,480 3.8763 3.478 3.469 3.478 3.451 3.505 834,485 3.4746 -1.27%
2018-03-01 0 3.930 3.920 3.930 3.830 3.930 770,000 2,998,910 3.8947 3.523 3.514 3.523 3.433 3.523 859,028 3.4910 1.29%
2018-02-28 0 3.880 3.880 3.910 3.790 3.920 1,406,000 5,433,560 3.8646 3.478 3.478 3.505 3.397 3.514 1,568,563 3.4640 0.26%
2018-02-27 0 3.870 3.870 3.880 3.840 3.950 2,016,000 7,822,045 3.8800 3.469 3.469 3.478 3.442 3.541 2,249,092 3.4779 0.52%
2018-02-26 0 3.850 3.850 3.860 3.730 3.860 2,560,800 9,783,785 3.8206 3.451 3.451 3.460 3.343 3.460 2,856,883 3.4246 3.22%
2018-02-23 0 3.730 3.720 3.730 3.730 3.810 1,308,000 4,908,713 3.7528 3.343 3.334 3.343 3.343 3.415 1,459,232 3.3639 -1.32%
2018-02-22 0 3.780 3.770 3.780 3.760 3.810 426,000 1,608,715 3.7763 3.388 3.379 3.388 3.370 3.415 475,255 3.3850 -0.53%
2018-02-21 0 3.800 3.780 3.800 3.770 3.810 551,000 2,090,480 3.7940 3.406 3.388 3.406 3.379 3.415 614,707 3.4008 -0.26%
2018-02-20 0 3.810 3.780 3.810 3.750 3.830 717,080 2,710,557 3.7800 3.415 3.388 3.415 3.361 3.433 799,990 3.3882 0.26%
2018-02-15 0 3.800 3.790 3.800 3.780 3.850 395,000 1,502,040 3.8026 3.406 3.397 3.406 3.388 3.451 440,670 3.4085 0.00%
2018-02-14 0 3.800 3.780 3.800 3.710 3.800 839,000 3,147,740 3.7518 3.406 3.388 3.406 3.326 3.406 936,006 3.3629 2.15%
2018-02-13 0 3.720 3.710 3.720 3.670 3.800 2,614,000 9,743,550 3.7274 3.334 3.326 3.334 3.290 3.406 2,916,234 3.3411 3.05%
2018-02-12 0 3.610 3.610 3.620 3.580 3.680 1,354,067 4,893,197 3.6137 3.236 3.236 3.245 3.209 3.299 1,510,626 3.2392 1.69%
2018-02-09 0 3.550 3.520 3.550 3.510 3.640 2,168,392 7,687,382 3.5452 3.182 3.155 3.182 3.146 3.263 2,419,104 3.1778 -4.57%
2018-02-08 0 3.720 3.710 3.720 3.650 3.780 1,907,000 7,039,192 3.6912 3.334 3.326 3.334 3.272 3.388 2,127,490 3.3087 1.92%
2018-02-07 0 3.650 3.650 3.660 3.620 3.880 3,065,000 11,416,260 3.7247 3.272 3.272 3.281 3.245 3.478 3,419,379 3.3387 -3.18%
2018-02-06 0 3.770 3.760 3.770 3.750 3.900 4,486,000 16,991,850 3.7878 3.379 3.370 3.379 3.361 3.496 5,004,677 3.3952 -5.28%
2018-02-05 0 3.980 3.960 3.980 3.860 3.980 2,693,973 10,538,888 3.9120 3.568 3.550 3.568 3.460 3.568 3,005,453 3.5066 0.00%
2018-02-02 0 3.980 3.970 3.980 3.900 4.080 2,077,080 8,334,369 4.0125 3.568 3.559 3.568 3.496 3.657 2,317,234 3.5967 2.31%
2018-02-01 0 3.890 3.880 3.890 3.880 3.960 622,116 2,426,586 3.9005 3.487 3.478 3.487 3.478 3.550 694,046 3.4963 -1.52%
2018-01-31 0 3.950 3.930 3.950 3.870 3.950 2,255,236 8,827,373 3.9142 3.541 3.523 3.541 3.469 3.541 2,515,989 3.5085 -0.25%
2018-01-30 0 3.960 3.950 3.960 3.940 4.040 1,423,000 5,656,220 3.9749 3.550 3.541 3.550 3.532 3.621 1,587,529 3.5629 -1.74%
2018-01-29 0 4.030 4.030 4.040 4.010 4.100 1,399,039 5,671,296 4.0537 3.612 3.612 3.621 3.594 3.675 1,560,798 3.6336 -1.47%
2018-01-26 0 4.090 4.080 4.090 4.020 4.120 3,033,000 12,367,640 4.0777 3.666 3.657 3.666 3.603 3.693 3,383,679 3.6551 0.99%
2018-01-25 0 4.050 4.050 4.070 4.020 4.120 2,200,000 8,923,400 4.0561 3.630 3.630 3.648 3.603 3.693 2,454,367 3.6357 -1.46%
2018-01-24 0 4.110 4.080 4.110 4.050 4.160 2,807,375 11,495,766 4.0948 3.684 3.657 3.684 3.630 3.729 3,131,967 3.6705 0.24%
2018-01-23 0 4.100 4.100 4.110 4.050 4.150 6,554,673 26,865,375 4.0987 3.675 3.675 3.684 3.630 3.720 7,312,532 3.6739 1.23%
2018-01-22 0 4.050 4.040 4.050 3.730 4.080 9,764,157 39,051,306 3.9995 3.630 3.621 3.630 3.343 3.657 10,893,100 3.5850 8.00%
2018-01-19 0 3.750 3.720 3.750 3.680 3.750 837,000 3,105,700 3.7105 3.361 3.334 3.361 3.299 3.361 933,775 3.3260 0.27%
2018-01-18 0 3.740 3.730 3.750 3.720 3.810 1,243,603 4,663,039 3.7496 3.352 3.343 3.361 3.334 3.415 1,387,390 3.3610 -1.06%
2018-01-17 0 3.780 3.770 3.780 3.740 3.810 780,210 2,949,511 3.7804 3.388 3.379 3.388 3.352 3.415 870,419 3.3886 -0.53%
2018-01-16 0 3.800 3.800 3.810 3.680 3.830 4,593,067 17,312,973 3.7694 3.406 3.406 3.415 3.299 3.433 5,124,123 3.3787 2.98%
2018-01-15 0 3.690 3.680 3.690 3.680 3.750 1,132,654 4,216,570 3.7227 3.308 3.299 3.308 3.299 3.361 1,263,613 3.3369 -0.81%
2018-01-12 0 3.720 3.700 3.720 3.650 3.730 907,000 3,345,680 3.6887 3.334 3.317 3.334 3.272 3.343 1,011,868 3.3064 0.27%
2018-01-11 0 3.710 3.710 3.720 3.620 3.720 1,405,376 5,197,306 3.6982 3.326 3.326 3.334 3.245 3.334 1,567,867 3.3149 0.27%
2018-01-10 0 3.700 3.700 3.710 3.680 3.750 3,160,080 11,734,684 3.7134 3.317 3.317 3.326 3.299 3.361 3,525,452 3.3286 -0.54%
2018-01-09 0 3.720 3.700 3.720 3.660 3.720 2,086,719 7,692,349 3.6863 3.334 3.317 3.334 3.281 3.334 2,327,988 3.3043 1.09%
2018-01-08 0 3.680 3.670 3.680 3.640 3.690 1,312,000 4,823,710 3.6766 3.299 3.290 3.299 3.263 3.308 1,463,695 3.2956 0.27%
2018-01-05 0 3.670 3.670 3.680 3.640 3.680 563,476 2,061,813 3.6591 3.290 3.290 3.299 3.263 3.299 628,626 3.2799 -0.27%
2018-01-04 0 3.680 3.670 3.680 3.630 3.680 1,218,000 4,463,375 3.6645 3.299 3.290 3.299 3.254 3.299 1,358,827 3.2847 1.10%
2018-01-03 0 3.640 3.630 3.640 3.610 3.670 920,961 3,342,088 3.6289 3.263 3.254 3.263 3.236 3.290 1,027,444 3.2528 -1.09%
2018-01-02 0 3.680 3.670 3.680 3.630 3.700 1,497,191 5,475,373 3.6571 3.299 3.290 3.299 3.254 3.317 1,670,298 3.2781 1.66%
2017-12-29 0 3.620 3.600 3.620 3.600 3.620 322,000 1,162,520 3.6103 3.245 3.227 3.245 3.227 3.245 359,230 3.2361 0.28%
2017-12-28 0 3.610 3.610 3.620 3.600 3.630 361,490 1,306,194 3.6134 3.236 3.236 3.245 3.227 3.254 403,286 3.2389 -0.28%
2017-12-27 0 3.620 3.600 3.620 3.590 3.630 586,000 2,113,040 3.6059 3.245 3.227 3.245 3.218 3.254 653,754 3.2322 0.56%
2017-12-22 0 3.600 3.590 3.600 3.530 3.600 777,537 2,782,822 3.5790 3.227 3.218 3.227 3.164 3.227 867,437 3.2081 1.69%
2017-12-21 0 3.540 3.540 3.560 3.530 3.610 741,000 2,646,340 3.5713 3.173 3.173 3.191 3.164 3.236 826,675 3.2012 -0.84%
2017-12-20 0 3.570 3.550 3.570 3.520 3.590 1,221,493 4,332,568 3.5469 3.200 3.182 3.200 3.155 3.218 1,362,723 3.1793 0.85%
2017-12-19 0 3.540 3.520 3.540 3.520 3.570 558,810 1,976,725 3.5374 3.173 3.155 3.173 3.155 3.200 623,420 3.1708 0.85%
2017-12-18 0 3.510 3.500 3.530 3.500 3.550 503,000 1,769,740 3.5184 3.146 3.137 3.164 3.137 3.182 561,157 3.1537 -0.57%
2017-12-15 0 3.530 3.500 3.530 3.470 3.560 1,184,503 4,145,053 3.4994 3.164 3.137 3.164 3.110 3.191 1,321,457 3.1367 0.28%
2017-12-14 0 3.520 3.520 3.550 3.510 3.570 781,000 2,762,730 3.5374 3.155 3.155 3.182 3.146 3.200 871,300 3.1708 0.00%
2017-12-13 0 3.520 3.510 3.520 3.470 3.540 1,320,320 4,619,610 3.4989 3.155 3.146 3.155 3.110 3.173 1,472,977 3.1362 -0.85%
2017-12-12 0 3.550 3.520 3.550 3.490 3.610 1,133,002 3,985,146 3.5173 3.182 3.155 3.182 3.128 3.236 1,264,001 3.1528 -2.20%
2017-12-11 0 3.630 3.610 3.630 3.510 3.640 910,000 3,284,130 3.6089 3.254 3.236 3.254 3.146 3.263 1,015,215 3.2349 3.42%
2017-12-08 0 3.510 3.510 3.520 3.460 3.510 1,528,000 5,318,790 3.4809 3.146 3.146 3.155 3.101 3.146 1,704,669 3.1201 0.57%
2017-12-07 0 3.490 3.490 3.500 3.490 3.600 2,829,000 9,957,200 3.5197 3.128 3.128 3.137 3.128 3.227 3,156,092 3.1549 -1.97%
2017-12-06 0 3.560 3.560 3.570 3.560 3.680 2,012,160 7,239,812 3.5980 3.191 3.191 3.200 3.191 3.299 2,244,808 3.2251 -3.26%
2017-12-05 0 3.680 3.680 3.690 3.680 3.740 401,815 1,486,532 3.6995 3.299 3.299 3.308 3.299 3.352 448,273 3.3161 -1.34%
2017-12-04 0 3.730 3.710 3.730 3.670 3.750 618,000 2,295,090 3.7137 3.343 3.326 3.343 3.290 3.361 689,454 3.3289 0.54%
2017-12-01 0 3.710 3.710 3.730 3.620 3.740 1,055,240 3,902,272 3.6980 3.326 3.326 3.343 3.245 3.352 1,177,248 3.3147 -0.27%
2017-11-30 0 3.720 3.680 3.720 3.660 3.720 1,157,402 4,268,310 3.6878 3.334 3.299 3.334 3.281 3.334 1,291,222 3.3056 0.00%
2017-11-29 0 3.720 3.710 3.740 3.680 3.750 1,014,000 3,753,550 3.7017 3.334 3.326 3.352 3.299 3.361 1,131,240 3.3181 0.27%
2017-11-28 0 3.710 3.700 3.710 3.690 3.720 525,820 1,948,143 3.7050 3.326 3.317 3.326 3.308 3.334 586,616 3.3210 -0.54%
2017-11-27 0 3.730 3.720 3.730 3.710 3.760 506,002 1,887,132 3.7295 3.343 3.334 3.343 3.326 3.370 564,507 3.3430 0.27%
2017-11-24 0 3.720 3.710 3.720 3.710 3.740 434,000 1,616,910 3.7256 3.334 3.326 3.334 3.326 3.352 484,180 3.3395 -0.53%
2017-11-23 0 3.740 3.730 3.740 3.730 3.780 395,000 1,479,490 3.7455 3.352 3.343 3.352 3.343 3.388 440,670 3.3574 -0.27%
2017-11-22 0 3.750 3.730 3.750 3.650 3.760 2,283,435 8,525,459 3.7336 3.361 3.343 3.361 3.272 3.370 2,547,448 3.3467 2.18%
2017-11-21 0 3.670 3.660 3.670 3.630 3.720 1,805,968 6,631,570 3.6720 3.290 3.281 3.290 3.254 3.334 2,014,776 3.2915 1.10%
2017-11-20 0 3.630 3.630 3.660 3.610 3.690 818,400 2,986,310 3.6490 3.254 3.254 3.281 3.236 3.308 913,024 3.2708 -1.63%
2017-11-17 0 3.690 3.690 3.710 3.660 3.710 1,558,869 5,750,874 3.6891 3.308 3.308 3.326 3.281 3.326 1,739,107 3.3068 -0.54%
2017-11-16 0 3.710 3.680 3.710 3.680 3.720 613,800 2,263,472 3.6876 3.326 3.299 3.326 3.299 3.334 684,768 3.3055 0.27%
2017-11-15 0 3.700 3.700 3.710 3.700 3.740 612,588 2,273,997 3.7121 3.317 3.317 3.326 3.317 3.352 683,416 3.3274 -1.33%
2017-11-14 0 3.750 3.740 3.750 3.730 3.750 358,026 1,339,086 3.7402 3.361 3.352 3.361 3.343 3.361 399,421 3.3526 -0.79%
2017-11-13 0 3.780 3.760 3.780 3.760 3.850 482,040 1,819,949 3.7755 3.388 3.370 3.388 3.370 3.451 537,774 3.3842 -1.05%
2017-11-10 0 3.820 3.810 3.820 3.770 3.850 2,411,513 9,192,703 3.8120 3.424 3.415 3.424 3.379 3.451 2,690,335 3.4169 -0.78%
2017-11-09 0 3.850 3.830 3.850 3.790 3.870 792,000 3,024,650 3.8190 3.451 3.433 3.451 3.397 3.469 883,572 3.4232 0.79%
2017-11-08 0 3.820 3.820 3.840 3.810 3.890 2,504,416 9,642,225 3.8501 3.424 3.424 3.442 3.415 3.487 2,793,979 3.4511 -0.78%
2017-11-07 0 3.850 3.840 3.850 3.640 3.850 9,637,860 36,546,754 3.7920 3.451 3.442 3.451 3.263 3.451 10,752,201 3.3990 5.77%
2017-11-06 0 3.640 3.630 3.640 3.610 3.700 1,343,363 4,881,644 3.6339 3.263 3.254 3.263 3.236 3.317 1,498,684 3.2573 -0.82%
2017-11-03 0 3.670 3.660 3.670 3.650 3.720 768,544 2,816,894 3.6652 3.290 3.281 3.290 3.272 3.334 857,404 3.2854 0.27%
2017-11-02 0 3.660 3.660 3.670 3.650 3.720 2,351,716 8,657,828 3.6815 3.281 3.281 3.290 3.272 3.334 2,623,624 3.2999 -0.54%
2017-11-01 0 3.680 3.670 3.680 3.650 3.720 1,711,139 6,300,217 3.6819 3.299 3.290 3.299 3.272 3.334 1,908,983 3.3003 0.55%
2017-10-31 0 3.660 3.660 3.690 3.650 3.700 1,257,642 4,629,624 3.6812 3.281 3.281 3.308 3.272 3.317 1,403,052 3.2997 -0.81%
2017-10-30 0 3.690 3.670 3.690 3.660 3.770 1,792,359 6,609,540 3.6876 3.308 3.290 3.308 3.281 3.379 1,999,594 3.3054 -1.86%
2017-10-27 0 3.760 3.750 3.760 3.740 3.810 1,710,287 6,472,307 3.7843 3.370 3.361 3.370 3.352 3.415 1,908,032 3.3921 0.00%
2017-10-26 0 3.760 3.750 3.760 3.750 3.800 1,094,412 4,126,821 3.7708 3.370 3.361 3.370 3.361 3.406 1,220,949 3.3800 -1.57%
2017-10-25 0 3.820 3.810 3.820 3.720 3.830 2,143,398 8,133,784 3.7948 3.424 3.415 3.424 3.334 3.433 2,391,220 3.4015 2.14%
2017-10-24 0 3.740 3.740 3.750 3.710 3.780 921,180 3,445,647 3.7405 3.352 3.352 3.361 3.326 3.388 1,027,688 3.3528 -0.53%
2017-10-23 0 3.760 3.760 3.770 3.700 3.770 1,356,000 5,082,418 3.7481 3.370 3.370 3.379 3.317 3.379 1,512,782 3.3596 1.35%
2017-10-20 0 3.710 3.710 3.720 3.700 3.760 4,715,253 17,520,105 3.7156 3.326 3.326 3.334 3.317 3.370 5,260,436 3.3305 -0.54%
2017-10-19 0 3.730 3.730 3.740 3.710 3.810 2,005,358 7,540,150 3.7600 3.343 3.343 3.352 3.326 3.415 2,237,220 3.3703 -1.84%
2017-10-18 0 3.800 3.790 3.800 3.780 3.840 1,373,783 5,216,901 3.7975 3.406 3.397 3.406 3.388 3.442 1,532,621 3.4039 -0.26%
2017-10-17 0 3.810 3.800 3.810 3.800 3.830 894,209 3,408,935 3.8122 3.415 3.406 3.415 3.406 3.433 997,598 3.4171 -0.52%
2017-10-16 0 3.830 3.820 3.830 3.810 3.870 2,165,498 8,284,942 3.8259 3.433 3.424 3.433 3.415 3.469 2,415,875 3.4294 0.26%
2017-10-13 0 3.820 3.810 3.820 3.790 3.910 2,482,952 9,538,923 3.8418 3.424 3.415 3.424 3.397 3.505 2,770,034 3.4436 -2.05%
2017-10-12 0 3.900 3.900 3.920 3.870 3.950 1,382,000 5,389,390 3.8997 3.496 3.496 3.514 3.469 3.541 1,541,788 3.4955 -0.76%
2017-10-11 0 3.930 3.910 3.930 3.840 4.010 2,809,724 11,068,862 3.9395 3.523 3.505 3.523 3.442 3.594 3,134,588 3.5312 2.61%
2017-10-10 0 3.830 3.830 3.840 3.800 3.900 1,939,240 7,441,837 3.8375 3.433 3.433 3.442 3.406 3.496 2,163,457 3.4398 -1.29%
2017-10-09 0 3.880 3.880 3.890 3.840 3.940 2,033,392 7,904,863 3.8875 3.478 3.478 3.487 3.442 3.532 2,268,495 3.4846 -0.51%
2017-10-06 0 3.900 3.900 3.910 3.900 3.940 2,207,400 8,634,889 3.9118 3.496 3.496 3.505 3.496 3.532 2,462,622 3.5064 0.52%
2017-10-04 0 3.880 3.870 3.880 3.860 3.930 1,110,000 4,323,160 3.8947 3.478 3.469 3.478 3.460 3.523 1,238,339 3.4911 -0.51%
2017-10-03 0 3.900 3.880 3.900 3.860 3.910 2,120,240 8,257,204 3.8945 3.496 3.478 3.496 3.460 3.505 2,365,385 3.4909 1.04%
2017-09-29 0 3.860 3.850 3.860 3.770 3.860 2,277,000 8,701,460 3.8215 3.460 3.451 3.460 3.379 3.460 2,540,269 3.4254 2.39%
2017-09-28 0 3.770 3.760 3.770 3.760 3.820 1,814,440 6,854,386 3.7777 3.379 3.370 3.379 3.370 3.424 2,024,228 3.3862 -0.79%
2017-09-27 0 3.800 3.790 3.800 3.770 3.840 2,926,000 11,127,795 3.8031 3.406 3.397 3.406 3.379 3.442 3,264,308 3.4089 -0.78%
2017-09-26 0 3.830 3.820 3.830 3.740 3.860 3,238,900 12,324,248 3.8051 3.433 3.424 3.433 3.352 3.460 3,613,385 3.4107 1.06%
2017-09-25 0 3.790 3.790 3.800 3.770 4.010 4,919,810 18,933,281 3.8484 3.397 3.397 3.406 3.379 3.594 5,488,644 3.4495 -4.53%
2017-09-22 0 3.970 3.970 4.000 3.970 4.140 5,807,959 23,314,231 4.0142 3.559 3.559 3.585 3.559 3.711 6,479,482 3.5982 -4.11%
2017-09-21 0 4.140 4.140 4.150 4.140 4.260 4,317,000 18,133,910 4.2006 3.711 3.711 3.720 3.711 3.819 4,816,137 3.7652 -1.19%
2017-09-20 0 4.190 4.190 4.200 4.010 4.210 8,245,000 33,831,890 4.1033 3.756 3.756 3.765 3.594 3.774 9,198,296 3.6781 4.75%
2017-09-19 0 4.000 3.990 4.000 3.980 4.090 1,285,400 5,172,944 4.0244 3.585 3.576 3.585 3.568 3.666 1,434,019 3.6073 -1.23%
2017-09-18 0 4.050 4.050 4.060 4.000 4.090 2,679,896 10,869,634 4.0560 3.630 3.630 3.639 3.585 3.666 2,989,749 3.6356 0.75%
2017-09-15 0 4.020 3.970 4.020 3.940 4.020 1,892,873 7,553,594 3.9905 3.603 3.559 3.603 3.532 3.603 2,111,729 3.5770 0.75%
2017-09-14 0 3.990 3.980 3.990 3.960 4.090 3,325,000 13,370,020 4.0211 3.576 3.568 3.576 3.550 3.666 3,709,440 3.6043 0.00%
2017-09-13 0 3.990 3.970 3.990 3.890 4.020 3,836,000 15,228,845 3.9700 3.576 3.559 3.576 3.487 3.603 4,279,523 3.5585 1.01%
2017-09-12 0 3.950 3.920 3.950 3.800 4.000 3,393,000 13,348,200 3.9340 3.541 3.514 3.541 3.406 3.585 3,785,303 3.5263 3.67%
2017-09-11 0 3.810 3.810 3.830 3.780 3.830 1,408,000 5,364,350 3.8099 3.415 3.415 3.433 3.388 3.433 1,570,795 3.4151 1.33%
2017-09-08 0 3.760 3.760 3.770 3.730 3.800 2,094,158 7,858,396 3.7525 3.370 3.370 3.379 3.343 3.406 2,336,287 3.3636 -1.05%
2017-09-07 0 3.800 3.780 3.800 3.730 3.820 2,945,000 11,123,590 3.7771 3.406 3.388 3.406 3.343 3.424 3,285,504 3.3857 0.54%
2017-09-06 0 3.830 3.810 3.830 3.750 3.840 2,059,685 7,821,538 3.7974 3.388 3.370 3.388 3.317 3.397 2,328,531 3.3590 1.59%
2017-09-05 0 3.770 3.750 3.770 3.750 3.850 2,635,545 9,967,599 3.7820 3.335 3.317 3.335 3.317 3.405 2,979,556 3.3453 -0.79%
2017-09-04 0 3.800 3.800 3.810 3.790 3.830 1,399,000 5,324,274 3.8058 3.361 3.361 3.370 3.352 3.388 1,581,608 3.3664 -1.04%
2017-09-01 0 3.840 3.820 3.840 3.790 3.910 3,682,000 14,118,420 3.8344 3.397 3.379 3.397 3.352 3.459 4,162,603 3.3917 -1.29%
2017-08-31 0 3.890 3.860 3.890 3.840 3.910 2,133,000 8,268,190 3.8763 3.441 3.414 3.441 3.397 3.459 2,411,415 3.4288 0.78%
2017-08-30 0 3.860 3.830 3.860 3.790 3.860 1,790,000 6,827,900 3.8145 3.414 3.388 3.414 3.352 3.414 2,023,644 3.3741 1.05%
2017-08-29 0 3.820 3.810 3.830 3.770 3.910 3,494,000 13,350,238 3.8209 3.379 3.370 3.388 3.335 3.459 3,950,063 3.3798 -2.30%
2017-08-28 0 3.910 3.910 3.920 3.900 4.040 2,985,560 11,811,754 3.9563 3.459 3.459 3.467 3.450 3.574 3,375,258 3.4995 0.26%
2017-08-25 0 3.900 3.890 3.900 3.860 3.940 2,107,000 8,190,280 3.8872 3.450 3.441 3.450 3.414 3.485 2,382,022 3.4384 -0.76%
2017-08-24 0 3.930 3.910 3.930 3.880 3.980 2,690,000 10,543,160 3.9194 3.476 3.459 3.476 3.432 3.520 3,041,119 3.4669 0.77%
2017-08-22 0 3.900 3.870 3.900 3.870 3.930 3,940,000 15,324,390 3.8894 3.450 3.423 3.450 3.423 3.476 4,454,279 3.4404 0.52%
2017-08-21 0 3.880 3.880 3.890 3.850 3.910 1,883,000 7,333,450 3.8946 3.432 3.432 3.441 3.405 3.459 2,128,783 3.4449 0.52%
2017-08-18 0 3.860 3.860 3.870 3.850 3.930 3,306,000 12,855,400 3.8885 3.414 3.414 3.423 3.405 3.476 3,737,524 3.4395 -2.03%
2017-08-17 0 3.940 3.920 3.940 3.880 4.100 12,682,759 49,616,091 3.9121 3.485 3.467 3.485 3.432 3.627 14,338,209 3.4604 -3.43%
2017-08-16 0 4.080 4.080 4.090 4.010 4.100 1,756,400 7,115,976 4.0515 3.609 3.609 3.618 3.547 3.627 1,985,659 3.5837 0.74%
2017-08-15 0 4.050 4.030 4.050 4.040 4.150 4,454,385 18,202,298 4.0864 3.582 3.565 3.582 3.574 3.671 5,035,805 3.6146 -0.25%
2017-08-14 0 4.060 4.060 4.080 3.990 4.100 2,639,350 10,689,367 4.0500 3.591 3.591 3.609 3.529 3.627 2,983,858 3.5824 0.74%
2017-08-11 0 4.030 4.000 4.030 3.940 4.110 5,121,350 20,487,372 4.0004 3.565 3.538 3.565 3.485 3.635 5,789,827 3.5385 -1.71%
2017-08-10 0 4.100 4.100 4.110 4.090 4.310 6,398,490 26,598,649 4.1570 3.627 3.627 3.635 3.618 3.812 7,233,669 3.6771 -3.98%
2017-08-09 0 4.270 4.270 4.280 4.240 4.330 7,116,560 30,416,437 4.2740 3.777 3.777 3.786 3.750 3.830 8,045,467 3.7806 -2.29%
2017-08-08 0 4.370 4.370 4.380 4.150 4.390 37,183,786 160,438,700 4.3147 3.865 3.865 3.874 3.671 3.883 42,037,296 3.8166 5.81%
2017-08-07 0 4.130 4.130 4.140 3.850 4.210 10,919,400 44,487,746 4.0742 3.653 3.653 3.662 3.405 3.724 12,344,683 3.6038 6.44%
2017-08-04 0 3.880 3.870 3.880 3.800 3.920 3,260,080 12,547,615 3.8489 3.432 3.423 3.432 3.361 3.467 3,685,610 3.4045 0.52%
2017-08-03 0 3.860 3.850 3.860 3.840 3.950 1,572,527 6,080,824 3.8669 3.414 3.405 3.414 3.397 3.494 1,777,785 3.4204 -0.52%
2017-08-02 0 3.880 3.870 3.880 3.860 3.950 2,975,500 11,571,650 3.8890 3.432 3.423 3.432 3.414 3.494 3,363,885 3.4400 -0.51%
2017-08-01 0 3.900 3.900 3.910 3.890 4.060 4,971,400 19,559,330 3.9344 3.450 3.450 3.459 3.441 3.591 5,620,305 3.4801 -2.99%
2017-07-31 0 4.020 4.020 4.050 4.020 4.120 2,704,000 11,003,100 4.0692 3.556 3.556 3.582 3.556 3.644 3,056,947 3.5994 -0.50%
2017-07-28 0 4.040 4.030 4.040 3.980 4.060 1,391,840 5,602,176 4.0250 3.574 3.565 3.574 3.520 3.591 1,573,514 3.5603 0.00%
2017-07-27 0 4.040 4.030 4.050 4.000 4.090 2,377,000 9,605,180 4.0409 3.574 3.565 3.582 3.538 3.618 2,687,264 3.5743 -1.22%
2017-07-26 0 4.090 4.080 4.090 4.010 4.100 2,009,200 8,157,070 4.0599 3.618 3.609 3.618 3.547 3.627 2,271,456 3.5911 2.25%
2017-07-25 0 4.000 3.990 4.000 3.980 4.120 3,086,538 12,466,676 4.0390 3.538 3.529 3.538 3.520 3.644 3,489,416 3.5727 -3.15%
2017-07-24 0 4.130 4.120 4.130 3.880 4.140 8,549,000 34,730,300 4.0625 3.653 3.644 3.653 3.432 3.662 9,664,880 3.5935 6.44%
2017-07-21 0 3.880 3.880 3.910 3.800 4.000 7,547,002 29,572,479 3.9184 3.432 3.432 3.459 3.361 3.538 8,532,094 3.4660 1.57%
2017-07-20 0 3.820 3.820 3.840 3.810 3.850 2,126,511 8,160,566 3.8375 3.379 3.379 3.397 3.370 3.405 2,404,079 3.3945 -0.52%
2017-07-19 0 3.840 3.810 3.840 3.760 3.860 4,685,622 17,936,112 3.8279 3.397 3.370 3.397 3.326 3.414 5,297,225 3.3859 2.13%
2017-07-18 0 3.760 3.750 3.760 3.640 3.790 8,071,738 30,120,363 3.7316 3.326 3.317 3.326 3.220 3.352 9,125,323 3.3007 2.73%
2017-07-17 0 3.660 3.660 3.670 3.620 3.720 3,406,000 12,484,530 3.6655 3.237 3.237 3.246 3.202 3.290 3,850,577 3.2422 0.83%
2017-07-14 0 3.630 3.610 3.650 3.550 3.660 3,528,000 12,638,510 3.5823 3.211 3.193 3.229 3.140 3.237 3,988,501 3.1687 1.97%
2017-07-13 0 3.560 3.550 3.560 3.540 3.600 3,382,445 12,050,734 3.5627 3.149 3.140 3.149 3.131 3.184 3,823,947 3.1514 -1.11%
2017-07-12 0 3.600 3.580 3.600 3.570 3.640 2,174,113 7,832,010 3.6024 3.184 3.167 3.184 3.158 3.220 2,457,895 3.1865 -0.55%
2017-07-11 0 3.620 3.600 3.620 3.590 3.620 2,098,400 7,558,396 3.6020 3.202 3.184 3.202 3.176 3.202 2,372,299 3.1861 0.56%
2017-07-10 0 3.600 3.590 3.600 3.530 3.600 1,859,000 6,665,330 3.5854 3.184 3.176 3.184 3.122 3.184 2,101,651 3.1715 1.12%
2017-07-07 0 3.560 3.530 3.560 3.520 3.570 432,976 1,536,516 3.5487 3.149 3.122 3.149 3.114 3.158 489,491 3.1390 -0.56%
2017-07-06 0 3.580 3.570 3.580 3.520 3.580 939,273 3,350,535 3.5672 3.167 3.158 3.167 3.114 3.167 1,061,874 3.1553 1.70%
2017-07-05 0 3.520 3.520 3.530 3.500 3.550 869,000 3,063,680 3.5255 3.114 3.114 3.122 3.096 3.140 982,428 3.1185 0.57%
2017-07-04 0 3.500 3.500 3.510 3.500 3.600 1,273,000 4,508,330 3.5415 3.096 3.096 3.105 3.096 3.184 1,439,162 3.1326 -2.51%
2017-07-03 0 3.590 3.560 3.590 3.560 3.620 1,198,000 4,306,105 3.5944 3.176 3.149 3.176 3.149 3.202 1,354,372 3.1794 0.28%
2017-06-30 0 3.580 3.570 3.580 3.560 3.610 1,254,006 4,503,055 3.5909 3.167 3.158 3.167 3.149 3.193 1,417,688 3.1763 -0.28%
2017-06-29 0 3.590 3.580 3.590 3.560 3.660 2,005,000 7,217,900 3.6000 3.176 3.167 3.176 3.149 3.237 2,266,708 3.1843 0.56%
2017-06-28 0 3.570 3.550 3.570 3.520 3.570 929,000 3,290,290 3.5418 3.158 3.140 3.158 3.114 3.158 1,050,260 3.1328 0.28%
2017-06-27 0 3.560 3.530 3.560 3.510 3.610 690,377 2,448,333 3.5464 3.149 3.122 3.149 3.105 3.193 780,490 3.1369 -0.56%
2017-06-26 0 3.580 3.580 3.590 3.570 3.610 753,402 2,705,145 3.5906 3.167 3.167 3.176 3.158 3.193 851,742 3.1760 0.28%
2017-06-23 0 3.570 3.550 3.570 3.530 3.600 588,000 2,094,680 3.5624 3.158 3.140 3.158 3.122 3.184 664,750 3.1511 0.85%
2017-06-22 0 3.540 3.540 3.560 3.530 3.660 1,760,276 6,323,121 3.5921 3.131 3.131 3.149 3.122 3.237 1,990,041 3.1774 -0.28%
2017-06-21 0 3.550 3.540 3.550 3.530 3.590 522,000 1,857,400 3.5582 3.140 3.131 3.140 3.122 3.176 590,135 3.1474 0.57%
2017-06-20 0 3.530 3.520 3.550 3.490 3.600 1,029,460 3,656,050 3.5514 3.122 3.114 3.140 3.087 3.184 1,163,833 3.1414 0.00%
2017-06-19 0 3.530 3.530 3.540 3.490 3.560 1,064,000 3,761,300 3.5351 3.122 3.122 3.131 3.087 3.149 1,202,881 3.1269 1.44%
2017-06-16 0 3.480 3.480 3.500 3.480 3.600 3,851,658 13,502,369 3.5056 3.078 3.078 3.096 3.078 3.184 4,354,406 3.1009 -1.14%
2017-06-15 0 3.520 3.510 3.520 3.500 3.550 572,878 2,019,246 3.5247 3.114 3.105 3.114 3.096 3.140 647,654 3.1178 -0.85%
2017-06-14 0 3.550 3.550 3.580 3.550 3.640 1,120,000 4,007,060 3.5777 3.140 3.140 3.167 3.140 3.220 1,266,191 3.1647 -0.56%
2017-06-13 0 3.570 3.570 3.580 3.480 3.610 1,828,485 6,530,207 3.5714 3.158 3.158 3.167 3.078 3.193 2,067,153 3.1590 2.00%
2017-06-12 0 3.500 3.500 3.520 3.500 3.570 737,060 2,601,381 3.5294 3.096 3.096 3.114 3.096 3.158 833,267 3.1219 -2.23%
2017-06-09 0 3.580 3.550 3.580 3.540 3.700 1,075,000 3,853,200 3.5844 3.167 3.140 3.167 3.131 3.273 1,215,317 3.1705 -1.65%
2017-06-08 0 3.640 3.620 3.640 3.590 3.660 931,000 3,378,970 3.6294 3.220 3.202 3.220 3.176 3.237 1,052,521 3.2104 1.68%
2017-06-07 0 3.580 3.570 3.580 3.550 3.650 840,000 3,018,955 3.5940 3.167 3.158 3.167 3.140 3.229 949,643 3.1790 -1.65%
2017-06-06 0 3.640 3.630 3.640 3.620 3.710 1,015,000 3,725,750 3.6707 3.220 3.211 3.220 3.202 3.282 1,147,486 3.2469 -0.27%
2017-06-05 0 3.650 3.640 3.650 3.630 3.800 2,046,113 7,526,205 3.6783 3.229 3.220 3.229 3.211 3.361 2,313,187 3.2536 -3.18%
2017-06-02 0 3.770 3.760 3.770 3.570 3.770 7,992,000 29,577,630 3.7009 3.335 3.326 3.335 3.158 3.335 9,035,177 3.2736 4.72%
2017-06-01 0 3.600 3.590 3.600 3.550 3.620 3,549,667 12,719,639 3.5833 3.184 3.176 3.184 3.140 3.202 4,012,996 3.1696 0.56%
2017-05-31 0 3.580 3.550 3.580 3.460 3.580 2,860,869 10,086,116 3.5255 3.167 3.140 3.167 3.061 3.167 3,234,291 3.1185 3.47%
2017-05-29 0 3.460 3.460 3.480 3.400 3.500 1,115,280 3,876,833 3.4761 3.061 3.061 3.078 3.007 3.096 1,260,855 3.0748 -0.29%
2017-05-26 0 3.470 3.450 3.470 3.450 3.490 816,000 2,822,720 3.4592 3.069 3.052 3.069 3.052 3.087 922,511 3.0598 0.29%
2017-05-25 0 3.460 3.450 3.460 3.430 3.490 1,645,320 5,688,489 3.4574 3.061 3.052 3.061 3.034 3.087 1,860,080 3.0582 1.08%
2017-05-24 0 3.460 3.450 3.460 3.430 3.520 2,585,678 9,012,853 3.4857 3.028 3.019 3.028 3.002 3.080 2,954,691 3.0504 -1.42%
2017-05-23 0 3.510 3.500 3.510 3.490 3.550 1,296,240 4,548,842 3.5093 3.072 3.063 3.072 3.054 3.107 1,481,232 3.0710 -1.13%
2017-05-22 0 3.550 3.550 3.560 3.350 3.560 4,536,000 15,769,030 3.4764 3.107 3.107 3.115 2.932 3.115 5,183,352 3.0422 5.03%
2017-05-19 0 3.380 3.380 3.400 3.320 3.400 995,000 3,354,790 3.3716 2.958 2.958 2.975 2.905 2.975 1,137,001 2.9506 0.90%
2017-05-18 0 3.350 3.350 3.370 3.340 3.410 977,330 3,295,122 3.3716 2.932 2.932 2.949 2.923 2.984 1,116,809 2.9505 -1.76%
2017-05-17 0 3.410 3.390 3.410 3.360 3.420 1,492,000 5,071,880 3.3994 2.984 2.967 2.984 2.940 2.993 1,704,930 2.9748 0.00%
2017-05-16 0 3.410 3.400 3.410 3.340 3.430 1,112,562 3,767,000 3.3859 2.984 2.975 2.984 2.923 3.002 1,271,341 2.9630 0.00%
2017-05-15 0 3.410 3.400 3.410 3.340 3.410 1,800,000 6,080,620 3.3781 2.984 2.975 2.984 2.923 2.984 2,056,886 2.9562 1.19%
2017-05-12 0 3.370 3.370 3.380 3.330 3.380 616,000 2,070,720 3.3616 2.949 2.949 2.958 2.914 2.958 703,912 2.9417 -0.88%
2017-05-11 0 3.400 3.390 3.400 3.350 3.430 508,000 1,728,280 3.4021 2.975 2.967 2.975 2.932 3.002 580,499 2.9772 0.29%
2017-05-10 0 3.390 3.380 3.390 3.320 3.450 964,000 3,270,500 3.3926 2.967 2.958 2.967 2.905 3.019 1,101,577 2.9689 0.59%
2017-05-09 0 3.370 3.340 3.370 3.310 3.370 837,000 2,810,530 3.3579 2.949 2.923 2.949 2.897 2.949 956,452 2.9385 0.60%
2017-05-08 0 3.350 3.350 3.360 3.310 3.380 913,000 3,052,050 3.3429 2.932 2.932 2.940 2.897 2.958 1,043,298 2.9254 -0.30%
2017-05-05 0 3.360 3.360 3.370 3.340 3.390 937,000 3,145,860 3.3574 2.940 2.940 2.949 2.923 2.967 1,070,723 2.9381 -0.59%
2017-05-04 0 3.380 3.320 3.380 3.290 3.490 3,305,000 11,144,124 3.3719 2.958 2.905 2.958 2.879 3.054 3,776,671 2.9508 0.00%
2017-05-02 0 3.380 3.370 3.380 3.350 3.400 3,063,000 10,334,800 3.3741 2.958 2.949 2.958 2.932 2.975 3,500,134 2.9527 0.60%
2017-04-28 0 3.360 3.320 3.360 3.290 3.360 1,490,040 4,949,709 3.3219 2.940 2.905 2.940 2.879 2.940 1,702,690 2.9070 1.20%
2017-04-27 0 3.320 3.320 3.340 3.270 3.350 1,011,200 3,354,761 3.3176 2.905 2.905 2.923 2.862 2.932 1,155,513 2.9033 -0.60%
2017-04-26 0 3.340 3.300 3.340 3.260 3.340 652,464 2,161,326 3.3126 2.923 2.888 2.923 2.853 2.923 745,580 2.8989 1.21%
2017-04-25 0 3.300 3.280 3.300 3.250 3.300 533,000 1,750,090 3.2835 2.888 2.870 2.888 2.844 2.888 609,067 2.8734 0.92%
2017-04-24 0 3.270 3.270 3.280 3.230 3.340 586,000 1,923,050 3.2817 2.862 2.862 2.870 2.827 2.923 669,631 2.8718 -1.21%
2017-04-21 0 3.310 3.300 3.310 3.300 3.360 1,894,000 6,314,750 3.3341 2.897 2.888 2.897 2.888 2.940 2,164,301 2.9177 -0.30%
2017-04-20 0 3.320 3.310 3.320 3.280 3.370 1,072,000 3,553,065 3.3144 2.905 2.897 2.905 2.870 2.949 1,224,990 2.9005 0.30%
2017-04-19 0 3.310 3.270 3.310 3.260 3.320 1,041,000 3,416,470 3.2819 2.897 2.862 2.897 2.853 2.905 1,189,566 2.8720 0.30%
2017-04-18 0 3.300 3.300 3.310 3.270 3.380 1,785,000 5,903,840 3.3075 2.888 2.888 2.897 2.862 2.958 2,039,745 2.8944 -2.94%
2017-04-13 0 3.400 3.380 3.400 3.320 3.440 1,100,155 3,739,863 3.3994 2.975 2.958 2.975 2.905 3.010 1,257,163 2.9748 2.41%
2017-04-12 0 3.320 3.310 3.320 3.320 3.400 2,418,000 8,047,400 3.3281 2.905 2.897 2.905 2.905 2.975 2,763,083 2.9125 -1.19%
2017-04-11 0 3.360 3.350 3.360 3.340 3.420 1,066,272 3,595,347 3.3719 2.940 2.932 2.940 2.923 2.993 1,218,444 2.9508 -0.59%
2017-04-10 0 3.380 3.370 3.380 3.360 3.420 1,146,000 3,873,880 3.3803 2.958 2.949 2.958 2.940 2.993 1,309,551 2.9582 -0.29%
2017-04-07 0 3.390 3.380 3.390 3.350 3.430 1,394,000 4,728,294 3.3919 2.967 2.958 2.967 2.932 3.002 1,592,944 2.9683 -1.45%
2017-04-06 0 3.440 3.440 3.450 3.420 3.490 858,000 2,960,197 3.4501 3.010 3.010 3.019 2.993 3.054 980,449 3.0192 -1.15%
2017-04-05 0 3.480 3.450 3.480 3.360 3.490 4,202,547 14,463,080 3.4415 3.045 3.019 3.045 2.940 3.054 4,802,311 3.0117 3.26%
2017-04-03 0 3.370 3.360 3.370 3.350 3.400 495,720 1,676,188 3.3813 2.949 2.940 2.949 2.932 2.975 566,466 2.9590 -0.59%
2017-03-31 0 3.390 3.380 3.390 3.330 3.410 1,293,000 4,356,389 3.3692 2.967 2.958 2.967 2.914 2.984 1,477,530 2.9484 0.59%
2017-03-30 0 3.370 3.360 3.370 3.340 3.380 627,234 2,103,782 3.3541 2.949 2.940 2.949 2.923 2.958 716,749 2.9352 -0.59%
2017-03-29 0 3.390 3.370 3.390 3.370 3.450 747,000 2,535,790 3.3946 2.967 2.949 2.967 2.949 3.019 853,608 2.9707 -1.17%
2017-03-28 0 3.430 3.400 3.430 3.370 3.430 1,706,000 5,794,460 3.3965 3.002 2.975 3.002 2.949 3.002 1,949,471 2.9723 2.08%
2017-03-27 0 3.360 3.360 3.380 3.350 3.480 2,929,000 9,961,540 3.4010 2.940 2.940 2.958 2.932 3.045 3,347,010 2.9763 -2.89%
2017-03-24 0 3.460 3.440 3.460 3.440 3.520 1,668,400 5,788,258 3.4693 3.028 3.010 3.028 3.010 3.080 1,906,505 3.0361 -0.29%
2017-03-23 0 3.470 3.460 3.470 3.460 3.560 3,709,960 12,934,668 3.4865 3.037 3.028 3.037 3.028 3.115 4,239,425 3.0510 -1.70%
2017-03-22 0 3.530 3.530 3.540 3.470 3.550 10,394,035 36,470,179 3.5088 3.089 3.089 3.098 3.037 3.107 11,877,413 3.0705 0.28%
2017-03-21 0 3.520 3.500 3.520 3.470 3.530 1,179,040 4,129,191 3.5022 3.080 3.063 3.080 3.037 3.089 1,347,306 3.0648 1.44%
2017-03-20 0 3.470 3.470 3.480 3.470 3.540 1,267,040 4,417,077 3.4861 3.037 3.037 3.045 3.037 3.098 1,447,865 3.0508 -1.70%
2017-03-17 0 3.530 3.520 3.530 3.490 3.590 4,273,000 15,109,990 3.5362 3.089 3.080 3.089 3.054 3.142 4,882,818 3.0945 -1.12%
2017-03-16 0 3.570 3.560 3.570 3.510 3.600 2,302,000 8,198,820 3.5616 3.124 3.115 3.124 3.072 3.150 2,630,528 3.1168 0.28%
2017-03-15 0 3.560 3.540 3.560 3.510 3.610 2,581,200 9,138,556 3.5404 3.115 3.098 3.115 3.072 3.159 2,949,574 3.0983 -1.11%
2017-03-14 0 3.600 3.590 3.600 3.580 3.650 1,890,000 6,820,250 3.6086 3.150 3.142 3.150 3.133 3.194 2,159,730 3.1579 -0.28%
2017-03-13 0 3.610 3.610 3.620 3.570 3.690 4,792,760 17,405,440 3.6316 3.159 3.159 3.168 3.124 3.229 5,476,756 3.1781 0.84%
2017-03-10 0 3.580 3.570 3.580 3.420 3.580 7,608,400 26,868,900 3.5315 3.133 3.124 3.133 2.993 3.133 8,694,228 3.0904 4.37%
2017-03-09 0 3.430 3.420 3.430 3.390 3.540 6,102,892 20,908,204 3.4260 3.002 2.993 3.002 2.967 3.098 6,973,862 2.9981 -3.11%
2017-03-08 0 3.540 3.530 3.540 3.450 3.580 4,596,870 16,215,093 3.5274 3.098 3.089 3.098 3.019 3.133 5,252,909 3.0869 0.28%
2017-03-07 0 3.530 3.510 3.530 3.470 3.650 5,903,000 20,898,940 3.5404 3.089 3.072 3.089 3.037 3.194 6,745,443 3.0982 -2.49%
2017-03-06 0 3.620 3.600 3.620 3.520 3.670 11,191,000 40,466,580 3.6160 3.168 3.150 3.168 3.080 3.212 12,788,116 3.1644 2.84%
2017-03-03 0 3.520 3.490 3.520 3.410 3.600 10,974,160 38,525,328 3.5105 3.080 3.054 3.080 2.984 3.150 12,540,330 3.0721 0.28%
2017-03-02 0 3.510 3.500 3.510 3.260 3.540 35,586,513 123,587,106 3.4729 3.072 3.063 3.072 2.853 3.098 40,665,219 3.0391 9.69%
2017-03-01 0 3.200 3.200 3.230 3.060 3.260 8,236,363 26,234,958 3.1853 2.800 2.800 2.827 2.678 2.853 9,411,810 2.7875 4.92%
2017-02-28 0 3.050 3.040 3.050 3.030 3.230 7,346,000 22,562,421 3.0714 2.669 2.660 2.669 2.652 2.827 8,394,380 2.6878 -4.98%
2017-02-27 0 3.210 3.200 3.210 3.190 3.230 999,000 3,200,850 3.2041 2.809 2.800 2.809 2.792 2.827 1,141,572 2.8039 0.00%
2017-02-24 0 3.210 3.200 3.210 3.200 3.250 1,256,000 4,042,810 3.2188 2.809 2.800 2.809 2.800 2.844 1,435,249 2.8168 -1.23%
2017-02-23 0 3.250 3.240 3.250 3.210 3.280 543,000 1,762,920 3.2466 2.844 2.835 2.844 2.809 2.870 620,494 2.8412 -0.61%
2017-02-22 0 3.270 3.260 3.270 3.230 3.290 1,827,082 5,955,758 3.2597 2.862 2.853 2.862 2.827 2.879 2,087,833 2.8526 1.24%
2017-02-21 0 3.230 3.220 3.230 3.150 3.260 1,878,000 6,081,600 3.2383 2.827 2.818 2.827 2.757 2.853 2,146,018 2.8339 3.19%
2017-02-20 0 3.130 3.130 3.140 3.100 3.180 1,574,000 4,939,370 3.1381 2.739 2.739 2.748 2.713 2.783 1,798,632 2.7462 -1.88%
2017-02-17 0 3.190 3.180 3.190 3.170 3.250 1,242,263 3,966,794 3.1932 2.792 2.783 2.792 2.774 2.844 1,419,552 2.7944 -1.85%
2017-02-16 0 3.250 3.250 3.260 3.240 3.280 1,978,488 6,455,696 3.2629 2.844 2.844 2.853 2.835 2.870 2,260,847 2.8554 -0.91%
2017-02-15 0 3.280 3.280 3.290 3.260 3.310 4,296,000 14,093,096 3.2805 2.870 2.870 2.879 2.853 2.897 4,909,101 2.8708 0.00%
2017-02-14 0 3.280 3.270 3.290 3.260 3.300 2,468,388 8,085,828 3.2758 2.870 2.862 2.879 2.853 2.888 2,820,662 2.8666 -0.91%
2017-02-13 0 3.310 3.300 3.310 3.250 3.310 8,536,000 27,894,780 3.2679 2.897 2.888 2.897 2.844 2.897 9,754,210 2.8598 1.53%
2017-02-10 0 3.260 3.250 3.260 3.230 3.280 3,240,388 10,569,174 3.2617 2.853 2.844 2.853 2.827 2.870 3,702,838 2.8543 0.62%
2017-02-09 0 3.240 3.240 3.250 3.230 3.320 4,649,556 15,134,294 3.2550 2.835 2.835 2.844 2.827 2.905 5,313,114 2.8485 -1.22%
2017-02-08 0 3.280 3.280 3.290 3.160 3.340 13,856,000 44,914,260 3.2415 2.870 2.870 2.879 2.765 2.923 15,833,450 2.8367 3.14%
2017-02-07 0 3.180 3.180 3.190 3.100 3.200 3,507,000 11,153,225 3.1803 2.783 2.783 2.792 2.713 2.800 4,007,499 2.7831 2.58%
2017-02-06 0 3.100 3.100 3.120 3.080 3.160 3,029,000 9,396,040 3.1020 2.713 2.713 2.730 2.695 2.765 3,461,282 2.7146 -1.27%
2017-02-03 0 3.140 3.130 3.140 3.110 3.160 2,027,139 6,350,289 3.1326 2.748 2.739 2.748 2.722 2.765 2,316,441 2.7414 0.00%
2017-02-02 0 3.140 3.140 3.150 3.130 3.190 1,355,320 4,274,710 3.1540 2.748 2.748 2.757 2.739 2.792 1,548,744 2.7601 -1.26%
2017-02-01 0 3.180 3.180 3.190 3.100 3.190 1,380,000 4,349,420 3.1518 2.783 2.783 2.792 2.713 2.792 1,576,946 2.7581 0.32%
2017-01-27 0 3.170 3.170 3.180 3.170 3.200 533,000 1,696,000 3.1820 2.774 2.774 2.783 2.774 2.800 609,067 2.7846 -0.31%
2017-01-26 0 3.180 3.170 3.180 3.170 3.240 4,158,224 13,278,633 3.1933 2.783 2.774 2.783 2.774 2.835 4,751,662 2.7945 -0.93%
2017-01-25 0 3.210 3.190 3.210 3.180 3.240 4,803,000 15,341,260 3.1941 2.809 2.792 2.809 2.783 2.835 5,488,457 2.7952 0.00%
2017-01-24 0 3.210 3.200 3.210 3.100 3.210 11,203,742 35,211,293 3.1428 2.809 2.800 2.809 2.713 2.809 12,802,677 2.7503 3.88%
2017-01-23 0 3.090 3.080 3.090 2.910 3.090 17,699,000 53,591,120 3.0279 2.704 2.695 2.704 2.547 2.704 20,224,901 2.6498 6.92%
2017-01-20 0 2.890 2.890 2.910 2.880 2.930 1,972,000 5,733,995 2.9077 2.529 2.529 2.547 2.520 2.564 2,253,433 2.5446 -1.37%
2017-01-19 0 2.930 2.920 2.930 2.910 2.990 3,072,620 9,008,488 2.9319 2.564 2.555 2.564 2.547 2.617 3,511,127 2.5657 -0.34%
2017-01-18 0 2.940 2.940 2.950 2.870 2.990 4,018,307 11,769,750 2.9290 2.573 2.573 2.582 2.512 2.617 4,591,777 2.5632 2.44%
2017-01-17 0 2.870 2.870 2.890 2.860 2.890 1,021,000 2,939,930 2.8795 2.512 2.512 2.529 2.503 2.529 1,166,711 2.5198 0.00%
2017-01-16 0 2.870 2.860 2.870 2.860 2.910 626,000 1,799,420 2.8745 2.512 2.503 2.512 2.503 2.547 715,339 2.5155 -1.71%
2017-01-13 0 2.920 2.910 2.920 2.860 2.950 2,189,000 6,377,720 2.9135 2.555 2.547 2.555 2.503 2.582 2,501,402 2.5497 1.39%
2017-01-12 0 2.880 2.880 2.900 2.880 2.950 1,256,000 3,653,320 2.9087 2.520 2.520 2.538 2.520 2.582 1,435,249 2.5454 -0.69%
2017-01-11 0 2.900 2.900 2.920 2.890 2.950 2,326,320 6,776,565 2.9130 2.538 2.538 2.555 2.529 2.582 2,658,319 2.5492 0.35%
2017-01-10 0 2.890 2.890 2.900 2.880 2.950 1,244,800 3,606,455 2.8972 2.529 2.529 2.538 2.520 2.582 1,422,451 2.5354 -0.34%
2017-01-09 0 2.900 2.890 2.900 2.890 2.940 1,090,000 3,162,166 2.9011 2.538 2.529 2.538 2.529 2.573 1,245,559 2.5388 -1.69%
2017-01-06 0 2.950 2.950 2.960 2.940 2.990 1,002,184 2,965,460 2.9590 2.582 2.582 2.590 2.573 2.617 1,145,210 2.5894 -0.67%
2017-01-05 0 2.970 2.970 2.980 2.930 3.000 954,700 2,845,098 2.9801 2.599 2.599 2.608 2.564 2.625 1,090,949 2.6079 1.37%
2017-01-04 0 2.930 2.930 2.940 2.930 3.000 489,000 1,442,922 2.9508 2.564 2.564 2.573 2.564 2.625 558,787 2.5822 -1.01%
2017-01-03 0 2.960 2.960 2.970 2.940 3.000 382,400 1,135,648 2.9698 2.590 2.590 2.599 2.573 2.625 436,974 2.5989 0.00%
2016-12-30 0 2.960 2.950 2.960 2.900 2.960 445,100 1,310,250 2.9437 2.590 2.582 2.590 2.538 2.590 508,622 2.5761 2.07%
2016-12-29 0 2.900 2.900 2.910 2.880 2.920 334,738 972,620 2.9056 2.538 2.538 2.547 2.520 2.555 382,510 2.5427 -0.34%
2016-12-28 0 2.910 2.870 2.910 2.850 2.910 362,000 1,042,260 2.8792 2.547 2.512 2.547 2.494 2.547 413,663 2.5196 1.04%
2016-12-23 0 2.880 2.880 2.890 2.790 2.900 2,288,000 6,428,500 2.8097 2.520 2.520 2.529 2.442 2.538 2,614,530 2.4588 1.05%
2016-12-22 0 2.850 2.840 2.850 2.850 2.900 1,198,677 3,433,599 2.8645 2.494 2.485 2.494 2.494 2.538 1,369,745 2.5067 -1.38%
2016-12-21 0 2.890 2.890 2.900 2.880 2.960 2,219,100 6,463,240 2.9126 2.529 2.529 2.538 2.520 2.590 2,535,797 2.5488 -1.70%
2016-12-20 0 2.940 2.940 2.960 2.940 2.990 1,056,000 3,126,625 2.9608 2.573 2.573 2.590 2.573 2.617 1,206,706 2.5910 -1.34%
2016-12-19 0 2.980 2.980 2.990 2.970 3.010 493,000 1,470,620 2.9830 2.608 2.608 2.617 2.599 2.634 563,358 2.6105 -0.67%
2016-12-16 0 3.000 2.990 3.010 2.990 3.030 1,351,232 4,057,670 3.0029 2.625 2.617 2.634 2.617 2.652 1,544,072 2.6279 0.00%
2016-12-15 0 3.000 2.990 3.000 2.990 3.030 979,000 2,937,885 3.0009 2.625 2.617 2.625 2.617 2.652 1,118,717 2.6261 -0.99%
2016-12-14 0 3.030 3.030 3.040 3.020 3.080 658,600 2,008,695 3.0499 2.652 2.652 2.660 2.643 2.695 752,592 2.6690 -0.33%
2016-12-13 0 3.040 3.040 3.050 3.010 3.070 831,000 2,530,155 3.0447 2.660 2.660 2.669 2.634 2.687 949,596 2.6645 0.00%
2016-12-12 0 3.040 3.030 3.040 3.010 3.070 935,080 2,846,128 3.0437 2.660 2.652 2.660 2.634 2.687 1,068,529 2.6636 0.33%
2016-12-09 0 3.030 3.030 3.040 3.020 3.070 489,720 1,488,340 3.0392 2.652 2.652 2.660 2.643 2.687 559,610 2.6596 -0.66%
2016-12-08 0 3.050 3.040 3.050 3.020 3.090 1,422,400 4,356,807 3.0630 2.669 2.660 2.669 2.643 2.704 1,625,397 2.6805 -0.33%
2016-12-07 0 3.060 3.050 3.060 3.010 3.090 1,952,000 5,960,397 3.0535 2.678 2.669 2.678 2.634 2.704 2,230,578 2.6721 1.32%
2016-12-06 0 3.020 3.010 3.020 2.990 3.030 1,898,160 5,712,537 3.0095 2.643 2.634 2.643 2.617 2.652 2,169,055 2.6337 0.33%
2016-12-05 0 3.010 3.010 3.040 3.010 3.050 1,073,000 3,249,827 3.0287 2.634 2.634 2.660 2.634 2.669 1,226,132 2.6505 -0.99%
2016-12-02 0 3.040 3.040 3.050 3.030 3.080 514,238 1,569,295 3.0517 2.660 2.660 2.669 2.652 2.695 587,627 2.6706 -0.98%
2016-12-01 0 3.070 3.070 3.080 3.070 3.100 793,000 2,452,540 3.0927 2.687 2.687 2.695 2.687 2.713 906,172 2.7065 -0.97%
2016-11-30 0 3.100 3.090 3.110 3.090 3.130 1,223,000 3,792,875 3.1013 2.713 2.704 2.722 2.704 2.739 1,397,540 2.7140 -0.32%
2016-11-29 0 3.110 3.090 3.110 3.090 3.140 643,400 1,999,144 3.1072 2.722 2.704 2.722 2.704 2.748 735,222 2.7191 0.00%
2016-11-28 0 3.110 3.110 3.140 3.080 3.150 873,000 2,730,460 3.1277 2.722 2.722 2.748 2.695 2.757 997,590 2.7371 0.32%
2016-11-25 0 3.100 3.100 3.110 3.090 3.150 470,000 1,460,000 3.1064 2.713 2.713 2.722 2.704 2.757 537,076 2.7184 -0.32%
2016-11-24 0 3.110 3.100 3.110 3.090 3.130 727,000 2,259,475 3.1079 2.722 2.713 2.722 2.704 2.739 830,753 2.7198 0.32%
2016-11-23 0 3.100 3.090 3.100 3.060 3.150 900,700 2,790,140 3.0977 2.713 2.704 2.713 2.678 2.757 1,029,243 2.7109 -0.64%
2016-11-22 0 3.120 3.090 3.120 3.070 3.140 1,659,000 5,149,635 3.1041 2.730 2.704 2.730 2.687 2.748 1,895,763 2.7164 0.97%
2016-11-21 0 3.090 3.060 3.090 3.040 3.100 1,241,480 3,816,446 3.0741 2.704 2.678 2.704 2.660 2.713 1,418,657 2.6902 0.98%
2016-11-18 0 3.060 3.040 3.060 3.030 3.090 2,000,000 6,116,245 3.0581 2.678 2.660 2.678 2.652 2.704 2,285,429 2.6762 0.66%
2016-11-17 0 3.040 3.040 3.050 3.000 3.070 1,049,870 3,193,506 3.0418 2.660 2.660 2.669 2.625 2.687 1,199,702 2.6619 -0.33%
2016-11-16 0 3.050 3.020 3.050 3.000 3.090 2,017,000 6,099,770 3.0242 2.669 2.643 2.669 2.625 2.704 2,304,855 2.6465 -0.33%
2016-11-15 0 3.060 3.030 3.060 3.030 3.140 1,469,000 4,489,489 3.0562 2.678 2.652 2.678 2.652 2.748 1,678,647 2.6745 0.00%
2016-11-14 0 3.060 3.050 3.060 3.030 3.090 986,000 3,020,756 3.0636 2.678 2.669 2.678 2.652 2.704 1,126,716 2.6810 -0.65%
2016-11-11 0 3.080 3.080 3.100 3.080 3.130 931,000 2,882,267 3.0959 2.695 2.695 2.713 2.695 2.739 1,063,867 2.7092 -1.60%
2016-11-10 0 3.130 3.120 3.130 3.100 3.160 1,328,640 4,157,771 3.1293 2.739 2.730 2.739 2.713 2.765 1,518,256 2.7385 1.62%
2016-11-09 0 3.080 3.070 3.080 3.060 3.190 1,332,316 4,115,025 3.0886 2.695 2.687 2.695 2.678 2.792 1,522,457 2.7029 -2.22%
2016-11-08 0 3.150 3.150 3.170 3.140 3.220 604,000 1,915,820 3.1719 2.757 2.757 2.774 2.748 2.818 690,199 2.7757 -1.25%
2016-11-07 0 3.190 3.180 3.190 3.140 3.200 1,800,000 5,701,075 3.1673 2.792 2.783 2.792 2.748 2.800 2,056,886 2.7717 1.27%
2016-11-04 0 3.150 3.130 3.150 3.130 3.200 1,183,000 3,728,732 3.1519 2.757 2.739 2.757 2.739 2.800 1,351,831 2.7583 -0.32%
2016-11-03 0 3.160 3.160 3.180 3.150 3.190 1,264,000 3,997,680 3.1627 2.765 2.765 2.783 2.757 2.792 1,444,391 2.7677 -0.63%
2016-11-02 0 3.180 3.180 3.190 3.170 3.210 882,000 2,806,985 3.1825 2.783 2.783 2.792 2.774 2.809 1,007,874 2.7851 -2.15%
2016-11-01 0 3.250 3.240 3.250 3.180 3.290 829,000 2,696,985 3.2533 2.844 2.835 2.844 2.783 2.879 947,310 2.8470 0.00%
2016-10-31 0 3.250 3.180 3.250 3.170 3.250 1,396,200 4,488,224 3.2146 2.844 2.783 2.844 2.774 2.844 1,595,458 2.8131 1.56%
2016-10-28 0 3.200 3.190 3.200 3.180 3.260 1,880,000 6,031,612 3.2083 2.800 2.792 2.800 2.783 2.853 2,148,303 2.8076 -0.93%
2016-10-27 0 3.230 3.210 3.230 3.190 3.270 1,581,000 5,078,845 3.2124 2.827 2.809 2.827 2.792 2.862 1,806,631 2.8112 0.00%
2016-10-26 0 3.230 3.230 3.250 3.230 3.270 1,309,000 4,244,054 3.2422 2.827 2.827 2.844 2.827 2.862 1,495,813 2.8373 -1.22%
2016-10-25 0 3.270 3.270 3.290 3.240 3.360 2,792,680 9,196,742 3.2932 2.862 2.862 2.879 2.835 2.940 3,191,235 2.8819 -0.91%
2016-10-24 0 3.300 3.290 3.300 3.220 3.300 1,808,000 5,921,980 3.2754 2.888 2.879 2.888 2.818 2.888 2,066,028 2.8664 2.80%
2016-10-20 0 3.210 3.210 3.270 3.210 3.340 1,820,080 5,949,825 3.2690 2.809 2.809 2.862 2.809 2.923 2,079,832 2.8607 -2.43%
2016-10-19 0 3.290 3.290 3.310 3.210 3.320 3,505,800 11,549,507 3.2944 2.879 2.879 2.897 2.809 2.905 4,006,128 2.8830 2.17%
2016-10-18 0 3.220 3.220 3.230 3.200 3.280 3,108,765 10,040,535 3.2298 2.818 2.818 2.827 2.800 2.870 3,552,430 2.8264 -0.92%
2016-10-17 0 3.250 3.250 3.260 3.240 3.310 1,631,000 5,343,285 3.2761 2.844 2.844 2.853 2.835 2.897 1,863,767 2.8669 -2.11%
2016-10-14 0 3.320 3.310 3.320 3.280 3.340 643,000 2,132,950 3.3172 2.905 2.897 2.905 2.870 2.923 734,765 2.9029 0.61%
2016-10-13 0 3.300 3.300 3.320 3.230 3.390 1,903,080 6,318,777 3.3203 2.888 2.888 2.905 2.827 2.967 2,174,677 2.9056 2.17%
2016-10-12 0 3.230 3.230 3.250 3.230 3.310 1,039,160 3,391,195 3.2634 2.827 2.827 2.844 2.827 2.897 1,187,463 2.8558 -2.71%
2016-10-11 0 3.320 3.300 3.320 3.290 3.330 876,040 2,899,564 3.3099 2.905 2.888 2.905 2.879 2.914 1,001,063 2.8965 1.22%
2016-10-07 0 3.280 3.270 3.280 3.270 3.340 1,608,493 5,304,269 3.2977 2.870 2.862 2.870 2.862 2.923 1,838,048 2.8858 -0.61%
2016-10-06 0 3.300 3.300 3.310 3.280 3.340 932,320 3,081,196 3.3049 2.888 2.888 2.897 2.870 2.923 1,065,375 2.8921 0.00%
2016-10-05 0 3.300 3.290 3.300 3.220 3.330 2,024,000 6,673,700 3.2973 2.888 2.879 2.888 2.818 2.914 2,312,854 2.8855 1.54%
2016-10-04 0 3.250 3.250 3.260 3.210 3.290 1,211,000 3,942,554 3.2556 2.844 2.844 2.853 2.809 2.879 1,383,827 2.8490 0.62%
2016-10-03 0 3.230 3.230 3.240 3.180 3.320 1,762,000 5,745,157 3.2606 2.827 2.827 2.835 2.783 2.905 2,013,463 2.8534 3.19%
2016-09-30 0 3.130 3.130 3.140 3.130 3.200 3,158,000 9,959,710 3.1538 2.739 2.739 2.748 2.739 2.800 3,608,692 2.7599 -2.49%
2016-09-29 0 3.210 3.200 3.210 3.180 3.230 930,000 2,981,595 3.2060 2.809 2.800 2.809 2.783 2.827 1,062,724 2.8056 0.63%
2016-09-28 0 3.190 3.190 3.200 3.160 3.210 1,105,000 3,520,590 3.1861 2.792 2.792 2.800 2.765 2.809 1,262,699 2.7881 0.00%
2016-09-27 0 3.190 3.180 3.190 3.150 3.200 1,516,898 4,828,946 3.1834 2.792 2.783 2.792 2.757 2.800 1,733,381 2.7859 0.00%
2016-09-26 0 3.190 3.190 3.200 3.190 3.290 2,173,000 7,024,290 3.2325 2.792 2.792 2.800 2.792 2.879 2,483,118 2.8288 -1.85%
2016-09-23 0 3.250 3.250 3.260 3.250 3.350 3,314,822 10,885,876 3.2840 2.844 2.844 2.853 2.844 2.932 3,787,895 2.8739 -2.69%
2016-09-22 0 3.340 3.340 3.350 3.320 3.380 850,000 2,845,366 3.3475 2.923 2.923 2.932 2.905 2.958 971,307 2.9294 1.83%
2016-09-21 0 3.280 3.280 3.300 3.270 3.300 1,272,140 4,181,035 3.2866 2.870 2.870 2.888 2.862 2.888 1,453,693 2.8761 -0.61%
2016-09-20 0 3.300 3.290 3.300 3.280 3.330 1,665,900 5,492,805 3.2972 2.888 2.879 2.888 2.870 2.914 1,903,648 2.8854 -0.30%
2016-09-19 0 3.310 3.310 3.320 3.300 3.350 1,903,026 6,303,654 3.3124 2.897 2.897 2.905 2.888 2.932 2,174,615 2.8987 -1.19%
2016-09-15 0 3.350 3.350 3.370 3.290 3.370 1,258,000 4,201,000 3.3394 2.932 2.932 2.949 2.879 2.949 1,437,535 2.9224 2.45%
2016-09-14 0 3.270 3.270 3.280 3.270 3.320 945,000 3,112,135 3.2933 2.862 2.862 2.870 2.862 2.905 1,079,865 2.8820 -0.38%
2016-09-13 0 3.330 3.330 3.340 3.330 3.420 2,829,000 9,535,895 3.3708 2.873 2.873 2.881 2.873 2.950 3,279,519 2.9077 -2.06%
2016-09-12 0 3.400 3.390 3.410 3.370 3.440 1,877,000 6,385,895 3.4022 2.933 2.924 2.942 2.907 2.967 2,175,913 2.9348 -2.02%
2016-09-09 0 3.470 3.470 3.500 3.440 3.520 2,508,400 8,757,370 3.4912 2.993 2.993 3.019 2.967 3.036 2,907,863 3.0116 0.00%
2016-09-08 0 3.470 3.470 3.480 3.410 3.510 4,639,080 16,019,872 3.4532 2.993 2.993 3.002 2.942 3.028 5,377,854 2.9789 -0.57%
2016-09-07 0 3.490 3.490 3.510 3.480 3.560 3,352,000 11,822,550 3.5270 3.011 3.011 3.028 3.002 3.071 3,885,807 3.0425 -0.85%
2016-09-06 0 3.520 3.520 3.530 3.430 3.540 3,182,000 11,127,505 3.4970 3.036 3.036 3.045 2.959 3.054 3,688,734 3.0166 2.33%
2016-09-05 0 3.440 3.430 3.440 3.400 3.510 3,841,000 13,172,307 3.4294 2.967 2.959 2.967 2.933 3.028 4,452,680 2.9583 1.78%
2016-09-02 0 3.380 3.380 3.420 3.380 3.430 1,932,000 6,575,270 3.4033 2.916 2.916 2.950 2.916 2.959 2,239,671 2.9358 -0.59%
2016-09-01 0 3.400 3.390 3.410 3.360 3.420 1,169,000 3,963,409 3.3904 2.933 2.924 2.942 2.898 2.950 1,355,163 2.9247 0.29%
2016-08-31 0 3.390 3.390 3.400 3.350 3.420 1,111,000 3,777,440 3.4000 2.924 2.924 2.933 2.890 2.950 1,287,927 2.9330 0.89%
2016-08-30 0 3.360 3.350 3.360 3.330 3.400 3,111,040 10,485,300 3.3704 2.898 2.890 2.898 2.873 2.933 3,606,474 2.9074 0.00%
2016-08-29 0 3.360 3.360 3.370 3.360 3.440 1,355,600 4,582,239 3.3802 2.898 2.898 2.907 2.898 2.967 1,571,480 2.9159 -1.75%
2016-08-26 0 3.420 3.410 3.420 3.400 3.460 1,280,000 4,380,771 3.4225 2.950 2.942 2.950 2.933 2.985 1,483,840 2.9523 0.29%
2016-08-25 0 3.410 3.400 3.410 3.400 3.500 2,663,000 9,112,484 3.4219 2.942 2.933 2.942 2.933 3.019 3,087,083 2.9518 -1.73%
2016-08-24 0 3.470 3.460 3.470 3.440 3.480 2,689,000 9,302,993 3.4596 2.993 2.985 2.993 2.967 3.002 3,117,224 2.9844 0.00%
2016-08-23 0 3.470 3.460 3.470 3.460 3.560 4,660,600 16,299,977 3.4974 2.993 2.985 2.993 2.985 3.071 5,402,801 3.0169 -8.44%
2016-08-22 0 3.790 3.740 3.790 3.690 3.830 2,025,577 7,627,368 3.7655 3.269 3.226 3.269 3.183 3.304 2,348,151 3.2482 1.61%
2016-08-19 0 3.730 3.680 3.730 3.630 3.750 1,635,000 6,028,825 3.6874 3.218 3.174 3.218 3.131 3.235 1,895,374 3.1808 1.36%
2016-08-18 0 3.680 3.660 3.680 3.650 3.740 2,102,190 7,771,747 3.6970 3.174 3.157 3.174 3.149 3.226 2,436,964 3.1891 -0.27%
2016-08-17 0 3.690 3.680 3.690 3.680 3.740 2,045,656 7,599,949 3.7152 3.183 3.174 3.183 3.174 3.226 2,371,427 3.2048 -0.81%
2016-08-16 0 3.720 3.700 3.720 3.670 3.810 1,786,152 6,637,307 3.7160 3.209 3.192 3.209 3.166 3.287 2,070,597 3.2055 -1.33%
2016-08-15 0 3.770 3.760 3.770 3.740 3.830 957,040 3,609,346 3.7714 3.252 3.243 3.252 3.226 3.304 1,109,449 3.2533 -1.31%
2016-08-12 0 3.820 3.820 3.840 3.790 3.880 1,850,076 7,107,746 3.8419 3.295 3.295 3.312 3.269 3.347 2,144,701 3.3141 0.53%
2016-08-11 0 3.800 3.770 3.800 3.760 3.850 1,411,160 5,340,317 3.7843 3.278 3.252 3.278 3.243 3.321 1,635,888 3.2645 1.60%
2016-08-10 0 3.740 3.740 3.750 3.720 3.930 1,758,000 6,696,735 3.8093 3.226 3.226 3.235 3.209 3.390 2,037,962 3.2860 -4.59%
2016-08-09 0 3.920 3.920 3.930 3.840 3.930 2,013,000 7,857,216 3.9032 3.381 3.381 3.390 3.312 3.390 2,333,571 3.3670 1.03%
2016-08-08 0 3.880 3.880 3.900 3.820 3.900 1,042,000 4,043,186 3.8802 3.347 3.347 3.364 3.295 3.364 1,207,939 3.3472 0.00%
2016-08-05 0 3.880 3.870 3.880 3.820 3.890 1,000,000 3,866,566 3.8666 3.347 3.338 3.347 3.295 3.356 1,159,250 3.3354 0.52%
2016-08-04 0 3.860 3.850 3.860 3.820 3.900 1,619,000 6,269,211 3.8723 3.330 3.321 3.330 3.295 3.364 1,876,826 3.3403 1.05%
2016-08-03 0 3.820 3.820 3.840 3.800 3.880 1,353,000 5,199,095 3.8426 3.295 3.295 3.312 3.278 3.347 1,568,466 3.3148 -2.05%
2016-08-01 0 3.900 3.880 3.900 3.810 3.920 1,070,000 4,168,764 3.8960 3.364 3.347 3.364 3.287 3.381 1,240,398 3.3608 2.09%
2016-07-29 0 3.820 3.800 3.820 3.800 3.870 3,585,000 13,769,168 3.8408 3.295 3.278 3.295 3.278 3.338 4,155,912 3.3132 -1.29%
2016-07-28 0 3.870 3.850 3.870 3.830 3.870 1,348,000 5,185,000 3.8464 3.338 3.321 3.338 3.304 3.338 1,562,669 3.3180 0.00%
2016-07-27 0 3.870 3.850 3.870 3.830 3.890 1,887,055 7,296,671 3.8667 3.338 3.321 3.338 3.304 3.356 2,187,569 3.3355 0.78%
2016-07-26 0 3.840 3.830 3.840 3.820 3.890 1,119,000 4,318,820 3.8595 3.312 3.304 3.312 3.295 3.356 1,297,201 3.3293 -0.26%
2016-07-25 0 3.850 3.840 3.850 3.750 3.870 1,474,000 5,657,980 3.8385 3.321 3.312 3.321 3.235 3.338 1,708,735 3.3112 1.05%
2016-07-22 0 3.810 3.800 3.810 3.770 3.840 1,530,160 5,825,541 3.8071 3.287 3.278 3.287 3.252 3.312 1,773,838 3.2841 -0.78%
2016-07-21 0 3.840 3.820 3.840 3.780 3.860 3,355,292 12,848,667 3.8294 3.312 3.295 3.312 3.261 3.330 3,889,623 3.3033 0.26%
2016-07-20 0 3.830 3.820 3.830 3.780 3.880 3,219,860 12,276,978 3.8129 3.304 3.295 3.304 3.261 3.347 3,732,623 3.2891 1.06%
2016-07-19 0 3.790 3.780 3.800 3.750 3.800 2,974,400 11,224,232 3.7736 3.269 3.261 3.278 3.235 3.278 3,448,074 3.2552 0.80%
2016-07-18 0 3.760 3.750 3.770 3.730 3.800 2,651,000 9,964,275 3.7587 3.243 3.235 3.252 3.218 3.278 3,073,172 3.2423 -0.53%
2016-07-15 0 3.780 3.780 3.790 3.600 3.800 4,313,199 16,040,447 3.7189 3.261 3.261 3.269 3.105 3.278 5,000,077 3.2080 4.42%
2016-07-14 0 3.620 3.600 3.620 3.580 3.640 2,636,478 9,520,522 3.6111 3.123 3.105 3.123 3.088 3.140 3,056,338 3.1150 0.56%
2016-07-13 0 3.600 3.580 3.610 3.550 3.640 2,567,000 9,279,834 3.6151 3.105 3.088 3.114 3.062 3.140 2,975,795 3.1184 -0.55%
2016-07-12 0 3.620 3.610 3.620 3.600 3.650 2,437,000 8,824,746 3.6212 3.123 3.114 3.123 3.105 3.149 2,825,093 3.1237 0.28%
2016-07-11 0 3.610 3.590 3.610 3.560 3.640 1,403,000 5,055,032 3.6030 3.114 3.097 3.114 3.071 3.140 1,626,428 3.1081 0.56%
2016-07-08 0 3.590 3.580 3.600 3.570 3.620 609,000 2,188,603 3.5938 3.097 3.088 3.105 3.080 3.123 705,983 3.1001 -1.10%
2016-07-07 0 3.630 3.620 3.630 3.560 3.660 2,107,960 7,632,253 3.6207 3.131 3.123 3.131 3.071 3.157 2,443,653 3.1233 0.83%
2016-07-06 0 3.600 3.590 3.600 3.560 3.650 1,820,400 6,545,712 3.5958 3.105 3.097 3.105 3.071 3.149 2,110,299 3.1018 -0.55%
2016-07-05 0 3.620 3.610 3.630 3.610 3.680 883,000 3,209,085 3.6343 3.123 3.114 3.131 3.114 3.174 1,023,618 3.1350 -1.09%
2016-07-04 0 3.660 3.640 3.660 3.610 3.680 978,000 3,584,810 3.6654 3.157 3.140 3.157 3.114 3.174 1,133,747 3.1619 0.27%
2016-06-30 0 3.650 3.630 3.650 3.620 3.650 2,244,647 8,166,389 3.6382 3.149 3.131 3.149 3.123 3.149 2,602,107 3.1384 1.11%
2016-06-29 0 3.610 3.580 3.600 3.540 3.680 2,102,240 7,570,249 3.6010 3.114 3.088 3.105 3.054 3.174 2,437,022 3.1064 1.98%
2016-06-28 0 3.540 3.510 3.550 3.480 3.570 1,829,000 6,433,560 3.5175 3.054 3.028 3.062 3.002 3.080 2,120,269 3.0343 -0.84%
2016-06-27 0 3.570 3.560 3.570 3.510 3.600 1,436,000 5,121,510 3.5665 3.080 3.071 3.080 3.028 3.105 1,664,683 3.0766 0.85%
2016-06-24 0 3.540 3.520 3.570 3.460 3.630 2,855,000 10,120,525 3.5448 3.054 3.036 3.080 2.985 3.131 3,309,659 3.0579 -2.75%
2016-06-23 0 3.640 3.620 3.640 3.570 3.650 2,035,880 7,384,253 3.6271 3.140 3.123 3.140 3.080 3.149 2,360,094 3.1288 0.83%
2016-06-22 0 3.610 3.590 3.610 3.560 3.650 2,486,560 8,946,220 3.5978 3.114 3.097 3.114 3.071 3.149 2,882,545 3.1036 0.00%
2016-06-21 0 3.610 3.600 3.630 3.590 3.630 2,950,000 10,656,925 3.6125 3.114 3.105 3.131 3.097 3.131 3,419,788 3.1163 0.56%
2016-06-20 0 3.590 3.590 3.610 3.580 3.630 2,895,000 10,441,085 3.6066 3.097 3.097 3.114 3.088 3.131 3,356,029 3.1111 1.13%
2016-06-17 0 3.550 3.540 3.590 3.500 3.670 3,282,000 11,778,790 3.5889 3.062 3.054 3.097 3.019 3.166 3,804,659 3.0959 -1.11%
2016-06-16 0 3.590 3.590 3.600 3.560 3.690 3,029,813 10,918,941 3.6038 3.097 3.097 3.105 3.071 3.183 3,512,311 3.1088 -0.83%
2016-06-15 0 3.620 3.620 3.630 3.590 3.650 1,658,000 6,010,320 3.6250 3.123 3.123 3.131 3.097 3.149 1,922,037 3.1271 0.28%
2016-06-14 0 3.610 3.580 3.600 3.560 3.630 2,665,200 9,576,607 3.5932 3.114 3.088 3.105 3.071 3.131 3,089,634 3.0996 1.98%
2016-06-13 0 3.540 3.520 3.540 3.490 3.630 1,667,480 5,958,342 3.5733 3.054 3.036 3.054 3.011 3.131 1,933,027 3.0824 -3.28%
2016-06-10 0 3.660 3.640 3.660 3.640 3.720 2,696,000 9,896,625 3.6709 3.157 3.140 3.157 3.140 3.209 3,125,339 3.1666 0.27%
2016-06-08 0 3.650 3.630 3.660 3.610 3.730 3,321,600 12,101,455 3.6433 3.149 3.131 3.157 3.114 3.218 3,850,565 3.1428 -0.82%
2016-06-07 0 3.680 3.660 3.680 3.630 3.700 2,707,000 9,881,220 3.6502 3.174 3.157 3.174 3.131 3.192 3,138,090 3.1488 1.10%
2016-06-06 0 3.640 3.620 3.640 3.600 3.740 7,970,000 28,966,255 3.6344 3.140 3.123 3.140 3.105 3.226 9,239,224 3.1351 0.00%
2016-06-03 0 3.640 3.620 3.640 3.590 3.720 2,648,000 9,597,519 3.6244 3.140 3.123 3.140 3.097 3.209 3,069,695 3.1265 -0.55%
2016-06-02 0 3.660 3.670 3.680 3.530 3.690 2,709,000 9,798,105 3.6169 3.157 3.166 3.174 3.045 3.183 3,140,409 3.1200 1.39%
2016-06-01 0 3.610 3.600 3.610 3.450 3.650 2,237,000 8,014,083 3.5825 3.114 3.105 3.114 2.976 3.149 2,593,243 3.0904 4.64%
2016-05-31 0 3.450 3.420 3.450 3.370 3.450 1,757,000 6,014,490 3.4232 2.976 2.950 2.976 2.907 2.976 2,036,803 2.9529 2.07%
2016-05-30 0 3.380 3.370 3.380 3.300 3.390 1,009,000 3,396,850 3.3666 2.916 2.907 2.916 2.847 2.924 1,169,683 2.9041 0.00%
2016-05-27 0 3.380 3.370 3.400 3.330 3.400 3,367,160 11,304,369 3.3572 2.916 2.907 2.933 2.873 2.933 3,903,381 2.8960 0.90%
2016-05-26 0 3.350 3.330 3.350 3.290 3.350 1,424,000 4,752,416 3.3374 2.890 2.873 2.890 2.838 2.890 1,650,772 2.8789 1.52%
2016-05-25 0 3.300 3.280 3.310 3.280 3.480 2,425,000 8,015,195 3.3052 2.847 2.829 2.855 2.829 3.002 2,811,182 2.8512 -1.79%
2016-05-24 0 3.360 3.350 3.380 3.310 3.380 565,000 1,893,790 3.3518 2.898 2.890 2.916 2.855 2.916 654,976 2.8914 -0.59%
2016-05-23 0 3.380 3.350 3.380 3.320 3.410 604,200 2,025,589 3.3525 2.916 2.890 2.916 2.864 2.942 700,419 2.8920 -0.88%
2016-05-20 0 3.410 3.370 3.410 3.310 3.450 1,542,000 5,211,985 3.3800 2.942 2.907 2.942 2.855 2.976 1,787,564 2.9157 1.19%
2016-05-19 0 3.370 3.340 3.380 3.240 3.370 2,282,000 7,492,355 3.2832 2.907 2.881 2.916 2.795 2.907 2,645,409 2.8322 1.20%
2016-05-18 0 3.330 3.320 3.330 3.230 3.350 2,120,000 6,954,030 3.2802 2.873 2.864 2.873 2.786 2.890 2,457,610 2.8296 0.00%
2016-05-17 0 3.330 3.310 3.330 3.220 3.330 2,317,000 7,567,135 3.2659 2.873 2.855 2.873 2.778 2.873 2,685,983 2.8173 3.42%
2016-05-16 0 3.220 3.220 3.230 3.070 3.240 1,809,352 5,752,536 3.1793 2.778 2.778 2.786 2.648 2.795 2,097,492 2.7426 4.89%
2016-05-13 0 3.070 3.080 3.090 3.050 3.170 2,155,000 6,652,470 3.0870 2.648 2.657 2.666 2.631 2.735 2,498,184 2.6629 -2.85%
2016-05-12 0 3.160 3.130 3.160 3.050 3.170 899,784 2,825,074 3.1397 2.726 2.700 2.726 2.631 2.735 1,043,075 2.7084 2.73%
2016-05-11 0 3.140 3.110 3.130 3.090 3.280 2,307,000 7,374,361 3.1965 2.653 2.628 2.645 2.611 2.772 2,730,034 2.7012 1.62%
2016-05-10 0 3.090 3.080 3.100 3.020 3.120 784,201 2,419,931 3.0859 2.611 2.603 2.620 2.552 2.637 928,000 2.6077 0.32%
2016-05-09 0 3.080 3.070 3.080 3.010 3.170 1,066,855 3,296,722 3.0901 2.603 2.594 2.603 2.544 2.679 1,262,484 2.6113 0.65%
2016-05-06 0 3.060 3.040 3.060 2.990 3.160 1,797,000 5,492,950 3.0567 2.586 2.569 2.586 2.527 2.670 2,126,516 2.5831 -2.86%
2016-05-05 0 3.150 3.130 3.150 3.120 3.280 1,455,499 4,642,056 3.1893 2.662 2.645 2.662 2.637 2.772 1,722,394 2.6951 -3.67%
2016-05-04 0 3.270 3.250 3.270 3.250 3.340 1,004,001 3,302,248 3.2891 2.763 2.746 2.763 2.746 2.822 1,188,104 2.7794 -0.61%
2016-05-03 0 3.290 3.260 3.290 3.260 3.390 3,263,002 10,769,916 3.3006 2.780 2.755 2.780 2.755 2.865 3,861,338 2.7892 2.17%
2016-04-29 0 3.220 3.210 3.240 3.210 3.310 1,076,085 3,495,532 3.2484 2.721 2.713 2.738 2.713 2.797 1,273,407 2.7450 -1.53%
2016-04-28 0 3.270 3.260 3.270 3.260 3.380 518,000 1,719,380 3.3193 2.763 2.755 2.763 2.755 2.856 612,986 2.8049 -1.21%
2016-04-27 0 3.310 3.310 3.320 3.280 3.360 732,000 2,419,560 3.3054 2.797 2.797 2.806 2.772 2.839 866,227 2.7932 -2.07%
2016-04-26 0 3.380 3.360 3.380 3.350 3.420 875,000 2,948,320 3.3695 2.856 2.839 2.856 2.831 2.890 1,035,449 2.8474 0.90%
2016-04-25 0 3.350 3.340 3.360 3.350 3.470 450,325 1,516,365 3.3673 2.831 2.822 2.839 2.831 2.932 532,901 2.8455 -0.89%
2016-04-22 0 3.380 3.370 3.390 3.370 3.510 1,634,000 5,560,980 3.4033 2.856 2.848 2.865 2.848 2.966 1,933,626 2.8759 -4.25%
2016-04-21 0 3.530 3.520 3.530 3.500 3.600 1,655,000 5,879,150 3.5524 2.983 2.975 2.983 2.958 3.042 1,958,477 3.0019 1.15%
2016-04-20 0 3.490 3.470 3.500 3.450 3.520 1,334,000 4,642,990 3.4805 2.949 2.932 2.958 2.915 2.975 1,578,615 2.9412 -1.41%
2016-04-19 0 3.540 3.530 3.540 3.340 3.560 2,034,671 7,001,525 3.4411 2.991 2.983 2.991 2.822 3.008 2,407,768 2.9079 6.31%
2016-04-18 0 3.330 3.320 3.360 3.290 3.400 1,371,000 4,567,615 3.3316 2.814 2.806 2.839 2.780 2.873 1,622,400 2.8153 -4.03%
2016-04-15 0 3.470 3.460 3.470 3.320 3.500 1,433,000 4,875,210 3.4021 2.932 2.924 2.932 2.806 2.958 1,695,769 2.8749 3.27%
2016-04-14 0 3.360 3.340 3.360 3.330 3.400 1,698,000 5,705,690 3.3602 2.839 2.822 2.839 2.814 2.873 2,009,362 2.8396 1.20%
2016-04-13 0 3.320 3.310 3.320 3.250 3.320 1,135,000 3,730,675 3.2869 2.806 2.797 2.806 2.746 2.806 1,343,125 2.7776 1.22%
2016-04-12 0 3.280 3.250 3.280 3.180 3.290 1,335,000 4,326,610 3.2409 2.772 2.746 2.772 2.687 2.780 1,579,799 2.7387 3.14%
2016-04-11 0 3.180 3.180 3.190 3.150 3.240 1,728,000 5,513,984 3.1910 2.687 2.687 2.696 2.662 2.738 2,044,863 2.6965 0.00%
2016-04-08 0 3.180 3.170 3.180 3.150 3.180 835,364 2,645,592 3.1670 2.687 2.679 2.687 2.662 2.687 988,545 2.6762 0.32%
2016-04-07 0 3.170 3.150 3.170 3.140 3.250 783,000 2,493,225 3.1842 2.679 2.662 2.679 2.653 2.746 926,579 2.6908 -1.86%
2016-04-06 0 3.230 3.210 3.240 3.130 3.240 1,605,000 5,128,265 3.1952 2.729 2.713 2.738 2.645 2.738 1,899,309 2.7001 2.54%
2016-04-05 0 3.150 3.140 3.150 3.070 3.160 1,404,000 4,366,875 3.1103 2.662 2.653 2.662 2.594 2.670 1,661,451 2.6283 3.28%
2016-04-01 0 3.050 3.050 3.070 3.030 3.170 2,372,000 7,242,610 3.0534 2.577 2.577 2.594 2.560 2.679 2,806,953 2.5802 -3.48%
2016-03-31 0 3.160 3.130 3.170 3.130 3.180 1,276,000 4,021,335 3.1515 2.670 2.645 2.679 2.645 2.687 1,509,980 2.6632 0.00%
2016-03-30 0 3.160 3.130 3.170 3.040 3.170 1,523,000 4,757,530 3.1238 2.670 2.645 2.679 2.569 2.679 1,802,272 2.6397 3.61%
2016-03-29 0 3.050 3.040 3.050 2.990 3.060 689,678 2,094,424 3.0368 2.577 2.569 2.577 2.527 2.586 816,144 2.5662 1.67%
2016-03-24 0 3.000 3.000 3.020 3.000 3.110 1,223,280 3,707,491 3.0308 2.535 2.535 2.552 2.535 2.628 1,447,593 2.5611 -2.28%
2016-03-23 0 3.070 3.070 3.100 3.050 3.120 449,000 1,389,135 3.0938 2.594 2.594 2.620 2.577 2.637 531,333 2.6144 -0.32%
2016-03-22 0 3.080 3.080 3.120 3.070 3.160 598,000 1,848,930 3.0919 2.603 2.603 2.637 2.594 2.670 707,655 2.6128 -1.28%
2016-03-21 0 3.120 3.120 3.140 3.100 3.180 1,103,000 3,476,890 3.1522 2.637 2.637 2.653 2.620 2.687 1,305,257 2.6638 0.65%
2016-03-18 0 3.100 3.090 3.130 3.090 3.140 853,000 2,660,770 3.1193 2.620 2.611 2.645 2.611 2.653 1,009,414 2.6360 0.00%
2016-03-17 0 3.100 3.100 3.120 3.070 3.130 877,000 2,725,821 3.1081 2.620 2.620 2.637 2.594 2.645 1,037,815 2.6265 1.64%
2016-03-16 0 3.050 3.050 3.080 3.050 3.170 1,482,080 4,589,012 3.0963 2.577 2.577 2.603 2.577 2.679 1,753,849 2.6165 -2.87%
2016-03-15 0 3.140 3.120 3.150 3.110 3.180 420,000 1,316,080 3.1335 2.653 2.637 2.662 2.628 2.687 497,015 2.6480 -0.95%
2016-03-14 0 3.170 3.170 3.180 3.110 3.200 1,932,000 6,115,760 3.1655 2.679 2.679 2.687 2.628 2.704 2,286,271 2.6750 2.26%
2016-03-11 0 3.100 3.080 3.110 3.060 3.140 748,000 2,319,720 3.1012 2.620 2.603 2.628 2.586 2.653 885,161 2.6207 0.98%
2016-03-10 0 3.070 3.060 3.080 3.060 3.140 424,000 1,314,080 3.0992 2.594 2.586 2.603 2.586 2.653 501,749 2.6190 -0.97%
2016-03-09 0 3.100 3.090 3.100 3.090 3.140 739,000 2,294,755 3.1052 2.620 2.611 2.620 2.611 2.653 874,510 2.6240 -1.59%
2016-03-08 0 3.150 3.130 3.150 3.110 3.170 494,817 1,554,496 3.1416 2.662 2.645 2.662 2.628 2.679 585,552 2.6548 -0.63%
2016-03-07 0 3.170 3.170 3.190 3.160 3.210 1,408,200 4,479,017 3.1807 2.679 2.679 2.696 2.670 2.713 1,666,421 2.6878 2.26%
2016-03-04 0 3.100 3.100 3.130 3.060 3.150 1,921,000 5,958,598 3.1018 2.620 2.620 2.645 2.586 2.662 2,273,253 2.6212 0.98%
2016-03-03 0 3.070 3.060 3.070 3.050 3.180 1,067,000 3,295,972 3.0890 2.594 2.586 2.594 2.577 2.687 1,262,656 2.6103 -3.76%
2016-03-02 0 3.190 3.180 3.190 3.100 3.220 2,320,000 7,263,084 3.1306 2.696 2.687 2.696 2.620 2.721 2,745,418 2.6455 3.57%
2016-03-01 0 3.080 3.080 3.100 3.060 3.170 262,000 813,310 3.1042 2.603 2.603 2.620 2.586 2.679 310,043 2.6232 -1.60%
2016-02-29 0 3.130 3.120 3.150 3.040 3.280 491,189 1,520,937 3.0964 2.645 2.637 2.662 2.569 2.772 581,258 2.6166 0.97%
2016-02-26 0 3.100 3.100 3.120 3.070 3.140 380,000 1,174,250 3.0901 2.620 2.620 2.637 2.594 2.653 449,681 2.6113 1.64%
2016-02-25 0 3.050 3.020 3.060 3.020 3.090 544,000 1,667,945 3.0661 2.577 2.552 2.586 2.552 2.611 643,753 2.5910 -1.61%
2016-02-24 0 3.100 3.090 3.100 3.070 3.160 700,000 2,161,350 3.0876 2.620 2.611 2.620 2.594 2.670 828,359 2.6092 -1.59%
2016-02-23 0 3.150 3.130 3.160 3.130 3.280 906,400 2,896,182 3.1953 2.662 2.645 2.670 2.645 2.772 1,072,606 2.7001 -4.26%
2016-02-22 0 3.290 3.290 3.310 3.240 3.350 456,000 1,508,350 3.3078 2.780 2.780 2.797 2.738 2.831 539,617 2.7952 0.61%
2016-02-19 0 3.270 3.270 3.300 3.140 3.300 1,048,040 3,374,065 3.2194 2.763 2.763 2.789 2.653 2.789 1,240,219 2.7205 4.14%
2016-02-18 0 3.140 3.130 3.160 3.120 3.210 455,000 1,437,210 3.1587 2.653 2.645 2.670 2.637 2.713 538,433 2.6692 0.96%
2016-02-17 0 3.110 3.080 3.110 3.030 3.140 613,000 1,888,480 3.0807 2.628 2.603 2.628 2.560 2.653 725,406 2.6033 -0.64%
2016-02-16 0 3.130 3.120 3.130 2.920 3.200 1,992,800 6,152,166 3.0872 2.645 2.637 2.645 2.468 2.704 2,358,219 2.6088 8.30%
2016-02-15 0 2.890 2.880 2.890 2.850 2.940 1,149,120 3,334,534 2.9018 2.442 2.434 2.442 2.408 2.484 1,359,834 2.4522 0.70%
2016-02-12 0 2.870 2.870 2.890 2.840 2.950 855,400 2,491,900 2.9131 2.425 2.425 2.442 2.400 2.493 1,012,255 2.4617 -1.71%
2016-02-11 0 2.920 2.900 2.930 2.880 2.990 469,000 1,370,720 2.9226 2.468 2.451 2.476 2.434 2.527 555,000 2.4698 -2.67%
2016-02-05 0 3.000 2.990 3.000 2.920 3.020 781,000 2,338,690 2.9945 2.535 2.527 2.535 2.468 2.552 924,212 2.5305 2.04%
2016-02-04 0 2.940 2.920 2.940 2.890 2.960 693,003 2,032,408 2.9328 2.484 2.468 2.484 2.442 2.501 820,079 2.4783 1.38%
2016-02-03 0 2.900 2.900 2.920 2.820 2.930 777,440 2,251,479 2.8960 2.451 2.451 2.468 2.383 2.476 919,999 2.4473 -2.03%
2016-02-02 0 2.960 2.950 2.970 2.880 2.970 1,325,068 3,905,027 2.9470 2.501 2.493 2.510 2.434 2.510 1,568,045 2.4904 2.78%
2016-02-01 0 2.880 2.870 2.900 2.850 2.970 709,000 2,054,500 2.8977 2.434 2.425 2.451 2.408 2.510 839,009 2.4487 -1.71%
2016-01-29 0 2.930 2.930 2.960 2.840 2.960 1,139,000 3,318,995 2.9140 2.476 2.476 2.501 2.400 2.501 1,347,858 2.4624 3.17%
2016-01-28 0 2.840 2.830 2.840 2.770 2.880 1,657,000 4,680,430 2.8246 2.400 2.391 2.400 2.341 2.434 1,960,844 2.3869 1.07%
2016-01-27 0 2.810 2.800 2.820 2.800 3.020 2,787,000 7,971,420 2.8602 2.375 2.366 2.383 2.366 2.552 3,298,052 2.4170 -5.07%
2016-01-26 0 2.960 2.950 2.990 2.950 3.170 1,105,000 3,358,745 3.0396 2.501 2.493 2.527 2.493 2.679 1,307,624 2.5686 -7.50%
2016-01-25 0 3.200 3.170 3.200 3.120 3.300 1,027,200 3,259,284 3.1730 2.704 2.679 2.704 2.637 2.789 1,215,557 2.6813 1.59%
2016-01-22 0 3.150 3.140 3.160 3.120 3.200 1,195,400 3,761,688 3.1468 2.662 2.653 2.670 2.637 2.704 1,414,600 2.6592 0.32%
2016-01-21 0 3.140 3.120 3.160 3.050 3.310 580,000 1,860,500 3.2078 2.653 2.637 2.670 2.577 2.797 686,355 2.7107 -3.09%
2016-01-20 0 3.240 3.200 3.240 3.170 3.300 589,000 1,900,570 3.2268 2.738 2.704 2.738 2.679 2.789 697,005 2.7268 -3.28%
2016-01-19 0 3.350 3.310 3.370 3.270 3.400 450,000 1,490,380 3.3120 2.831 2.797 2.848 2.763 2.873 532,516 2.7987 1.52%
2016-01-18 0 3.300 3.260 3.300 3.250 3.330 465,000 1,529,695 3.2897 2.789 2.755 2.789 2.746 2.814 550,267 2.7799 -2.08%
2016-01-15 0 3.370 3.360 3.370 3.320 3.530 277,000 936,675 3.3815 2.848 2.839 2.848 2.806 2.983 327,793 2.8575 -3.99%
2016-01-14 0 3.510 3.490 3.520 3.350 3.580 646,000 2,246,230 3.4771 2.966 2.949 2.975 2.831 3.025 764,457 2.9383 2.03%
2016-01-13 0 3.440 3.390 3.440 3.400 3.520 686,000 2,376,420 3.4642 2.907 2.865 2.907 2.873 2.975 811,792 2.9274 1.47%
2016-01-12 0 3.390 3.390 3.400 3.380 3.730 918,000 3,233,500 3.5223 2.865 2.865 2.873 2.856 3.152 1,086,334 2.9765 -7.38%
2016-01-11 0 3.660 3.660 3.680 3.610 3.790 755,000 2,773,115 3.6730 3.093 3.093 3.110 3.051 3.203 893,444 3.1038 -3.17%
2016-01-08 0 3.780 3.770 3.780 3.670 3.840 1,410,250 5,335,190 3.7832 3.194 3.186 3.194 3.101 3.245 1,668,847 3.1969 2.72%
2016-01-07 0 3.680 3.670 3.690 3.640 3.800 1,265,000 4,659,175 3.6831 3.110 3.101 3.118 3.076 3.211 1,496,963 3.1124 -2.90%
2016-01-06 0 3.790 3.770 3.800 3.760 3.840 911,000 3,462,445 3.8007 3.203 3.186 3.211 3.177 3.245 1,078,050 3.2118 0.53%
2016-01-05 0 3.770 3.760 3.770 3.700 3.840 939,000 3,562,100 3.7935 3.186 3.177 3.186 3.127 3.245 1,111,184 3.2057 -0.26%
2016-01-04 0 3.780 3.770 3.800 3.760 3.920 686,000 2,608,740 3.8028 3.194 3.186 3.211 3.177 3.313 811,792 3.2136 -3.32%
2015-12-31 0 3.910 3.890 3.910 3.850 3.960 666,000 2,599,980 3.9039 3.304 3.287 3.304 3.253 3.346 788,124 3.2989 1.82%
2015-12-30 0 3.840 3.840 3.860 3.820 3.950 668,983 2,584,352 3.8631 3.245 3.245 3.262 3.228 3.338 791,654 3.2645 -1.54%
2015-12-29 0 3.900 3.890 3.910 3.870 3.940 738,000 2,877,685 3.8993 3.296 3.287 3.304 3.270 3.329 873,327 3.2951 0.00%
2015-12-28 0 3.900 3.870 3.900 3.870 4.020 938,481 3,675,931 3.9169 3.296 3.270 3.296 3.270 3.397 1,110,570 3.3099 -1.76%
2015-12-24 0 3.970 3.940 3.970 3.940 4.010 578,000 2,291,610 3.9647 3.355 3.329 3.355 3.329 3.389 683,988 3.3504 0.00%
2015-12-23 0 3.970 3.960 3.970 3.960 4.030 766,120 3,051,816 3.9835 3.355 3.346 3.355 3.346 3.406 906,603 3.3662 -0.75%
2015-12-22 0 4.000 3.990 4.010 3.960 4.010 1,489,200 5,926,864 3.9799 3.380 3.372 3.389 3.346 3.389 1,762,274 3.3632 0.25%
2015-12-21 0 3.990 3.970 3.990 3.890 4.080 1,168,000 4,673,400 4.0012 3.372 3.355 3.372 3.287 3.448 1,382,176 3.3812 2.31%
2015-12-18 0 3.900 3.890 3.900 3.860 3.920 1,641,892 6,397,094 3.8962 3.296 3.287 3.296 3.262 3.313 1,942,965 3.2924 -0.26%
2015-12-17 0 3.910 3.900 3.930 3.870 3.930 759,000 2,959,469 3.8992 3.304 3.296 3.321 3.270 3.321 898,178 3.2950 0.51%
2015-12-16 0 3.890 3.880 3.890 3.880 3.930 1,186,000 4,610,095 3.8871 3.287 3.279 3.287 3.279 3.321 1,403,477 3.2848 1.04%
2015-12-15 0 3.850 3.840 3.850 3.840 3.920 493,000 1,904,300 3.8627 3.253 3.245 3.253 3.245 3.313 583,401 3.2641 -0.52%
2015-12-14 0 3.870 3.860 3.870 3.760 3.900 1,406,000 5,421,425 3.8559 3.270 3.262 3.270 3.177 3.296 1,663,818 3.2584 0.00%
2015-12-11 0 3.870 3.870 3.880 3.860 3.990 1,142,000 4,456,785 3.9026 3.270 3.270 3.279 3.262 3.372 1,351,408 3.2979 -1.28%
2015-12-10 0 3.920 3.900 3.920 3.900 3.990 841,000 3,312,010 3.9382 3.313 3.296 3.313 3.296 3.372 995,214 3.3279 -1.26%
2015-12-09 0 3.970 3.950 3.970 3.910 3.990 1,504,000 5,934,870 3.9461 3.355 3.338 3.355 3.304 3.372 1,779,788 3.3346 0.51%
2015-12-08 0 3.950 3.940 3.960 3.890 3.980 1,504,607 5,917,465 3.9329 3.338 3.329 3.346 3.287 3.363 1,780,507 3.3235 0.25%
2015-12-07 0 3.940 3.930 3.950 3.900 4.030 1,168,000 4,603,580 3.9414 3.329 3.321 3.338 3.296 3.406 1,382,176 3.3307 -0.51%
2015-12-04 0 3.960 3.940 3.960 3.940 4.020 1,511,000 6,020,075 3.9842 3.346 3.329 3.346 3.329 3.397 1,788,072 3.3668 -0.50%
2015-12-03 0 3.980 3.960 3.980 3.940 4.000 1,573,000 6,265,761 3.9833 3.363 3.346 3.363 3.329 3.380 1,861,441 3.3661 0.76%
2015-12-02 0 3.950 3.940 3.960 3.910 4.020 868,000 3,437,741 3.9605 3.338 3.329 3.346 3.304 3.397 1,027,165 3.3468 -1.00%
2015-12-01 0 3.990 3.980 3.990 3.900 4.070 2,218,740 8,864,075 3.9951 3.372 3.363 3.372 3.296 3.439 2,625,590 3.3760 2.31%
2015-11-30 0 3.900 3.890 3.930 3.900 4.000 1,228,000 4,833,960 3.9364 3.296 3.287 3.321 3.296 3.380 1,453,178 3.3265 0.26%
2015-11-27 0 3.890 3.870 3.890 3.800 3.940 902,000 3,519,600 3.9020 3.287 3.270 3.287 3.211 3.329 1,067,400 3.2974 -2.51%
2015-11-26 0 3.990 3.970 3.990 3.890 4.040 1,942,402 7,703,689 3.9661 3.372 3.355 3.372 3.287 3.414 2,298,580 3.3515 0.76%
2015-11-25 0 3.960 3.940 3.970 3.890 4.000 1,525,000 6,016,480 3.9452 3.346 3.329 3.355 3.287 3.380 1,804,639 3.3339 -1.25%
2015-11-24 0 4.010 4.000 4.020 3.950 4.040 2,556,500 10,216,890 3.9964 3.389 3.380 3.397 3.338 3.414 3,025,285 3.3772 0.00%
2015-11-23 0 4.010 4.010 4.020 3.820 4.050 3,289,000 13,044,020 3.9660 3.389 3.389 3.397 3.228 3.422 3,892,103 3.3514 3.62%
2015-11-20 0 3.870 3.850 3.870 3.810 3.910 1,916,000 7,405,780 3.8652 3.270 3.253 3.270 3.220 3.304 2,267,337 3.2663 0.78%
2015-11-19 0 3.840 3.840 3.850 3.630 3.900 4,171,579 15,914,050 3.8149 3.245 3.245 3.253 3.068 3.296 4,936,521 3.2237 5.21%
2015-11-18 0 3.650 3.630 3.650 3.410 3.750 4,605,000 16,807,305 3.6498 3.084 3.068 3.084 2.882 3.169 5,449,418 3.0842 7.04%
2015-11-17 0 3.410 3.400 3.420 3.390 3.480 877,000 3,021,575 3.4454 2.882 2.873 2.890 2.865 2.941 1,037,815 2.9115 0.29%
2015-11-16 0 3.400 3.400 3.410 3.400 3.470 693,000 2,367,800 3.4167 2.873 2.873 2.882 2.873 2.932 820,075 2.8873 -2.02%
2015-11-13 0 3.470 3.460 3.470 3.440 3.510 497,000 1,723,585 3.4680 2.932 2.924 2.932 2.907 2.966 588,135 2.9306 -2.25%
2015-11-12 0 3.550 3.540 3.550 3.470 3.580 693,000 2,444,760 3.5278 3.000 2.991 3.000 2.932 3.025 820,075 2.9811 2.90%
2015-11-11 0 3.450 3.440 3.450 3.420 3.520 1,505,000 5,247,208 3.4865 2.915 2.907 2.915 2.890 2.975 1,780,972 2.9463 -1.43%
2015-11-10 0 3.500 3.490 3.500 3.490 3.590 831,000 2,942,880 3.5414 2.958 2.949 2.958 2.949 3.034 983,380 2.9926 -2.78%
2015-11-09 0 3.600 3.550 3.600 3.540 3.650 603,000 2,161,820 3.5851 3.042 3.000 3.042 2.991 3.084 713,572 3.0296 -0.83%
2015-11-06 0 3.630 3.620 3.630 3.580 3.660 994,000 3,590,420 3.6121 3.068 3.059 3.068 3.025 3.093 1,176,270 3.0524 -0.55%
2015-11-05 0 3.650 3.630 3.650 3.630 3.750 1,606,374 5,889,953 3.6666 3.084 3.068 3.084 3.068 3.169 1,900,935 3.0985 0.00%
2015-11-04 0 3.650 3.640 3.650 3.570 3.660 3,904,720 14,183,567 3.6324 3.084 3.076 3.084 3.017 3.093 4,620,728 3.0696 2.24%
2015-11-03 0 3.570 3.540 3.570 3.480 3.580 2,521,000 8,926,930 3.5410 3.017 2.991 3.017 2.941 3.025 2,983,275 2.9923 0.85%
2015-11-02 0 3.540 3.520 3.540 3.490 3.560 7,978,000 28,189,170 3.5334 2.991 2.975 2.991 2.949 3.008 9,440,925 2.9858 0.28%
2015-10-30 0 3.530 3.500 3.530 3.470 3.570 1,317,000 4,629,300 3.5150 2.983 2.958 2.983 2.932 3.017 1,558,498 2.9704 0.57%
2015-10-29 0 3.510 3.500 3.520 3.500 3.570 1,197,000 4,218,950 3.5246 2.966 2.958 2.975 2.958 3.017 1,416,494 2.9784 -1.40%
2015-10-28 0 3.560 3.530 3.560 3.450 3.580 4,375,000 15,445,427 3.5304 3.008 2.983 3.008 2.915 3.025 5,177,243 2.9833 2.59%
2015-10-27 0 3.470 3.460 3.470 3.450 3.500 833,000 2,889,160 3.4684 2.932 2.924 2.932 2.915 2.958 985,747 2.9309 -0.29%
2015-10-26 0 3.480 3.460 3.480 3.390 3.580 4,647,000 16,258,510 3.4987 2.941 2.924 2.941 2.865 3.025 5,499,120 2.9566 2.65%
2015-10-23 0 3.390 3.380 3.390 3.360 3.440 1,098,000 3,736,060 3.4026 2.865 2.856 2.865 2.839 2.907 1,299,340 2.8754 0.89%
2015-10-22 0 3.360 3.340 3.360 3.330 3.400 333,000 1,117,090 3.3546 2.839 2.822 2.839 2.814 2.873 394,062 2.8348 -1.18%
2015-10-20 0 3.400 3.380 3.390 3.330 3.400 4,338,000 14,639,436 3.3747 2.873 2.856 2.865 2.814 2.873 5,133,458 2.8518 0.59%
2015-10-19 0 3.380 3.360 3.380 3.330 3.430 1,163,478 3,931,183 3.3788 2.856 2.839 2.856 2.814 2.899 1,376,825 2.8553 -0.59%
2015-10-16 0 3.400 3.320 3.400 3.320 3.440 6,041,000 20,448,586 3.3850 2.873 2.806 2.873 2.806 2.907 7,148,737 2.8604 0.59%
2015-10-15 0 3.380 3.370 3.380 3.360 3.470 3,659,000 12,396,470 3.3879 2.856 2.848 2.856 2.839 2.932 4,329,950 2.8630 0.30%
2015-10-14 0 3.370 3.360 3.370 3.360 3.440 1,349,000 4,574,740 3.3912 2.848 2.839 2.848 2.839 2.907 1,596,366 2.8657 -1.75%
2015-10-13 0 3.430 3.420 3.430 3.330 3.450 1,856,000 6,318,190 3.4042 2.899 2.890 2.899 2.814 2.915 2,196,334 2.8767 0.88%
2015-10-12 0 3.400 3.400 3.410 3.270 3.420 2,177,000 7,357,230 3.3795 2.873 2.873 2.882 2.763 2.890 2,576,196 2.8559 3.98%
2015-10-09 0 3.270 3.250 3.260 3.260 3.350 1,981,000 6,557,010 3.3099 2.763 2.746 2.755 2.755 2.831 2,344,256 2.7971 0.62%
2015-10-08 0 3.250 3.220 3.250 3.220 3.290 2,183,879 7,074,720 3.2395 2.746 2.721 2.746 2.721 2.780 2,584,337 2.7375 0.00%
2015-10-07 0 3.250 3.240 3.250 3.170 3.260 1,463,234 4,725,057 3.2292 2.746 2.738 2.746 2.679 2.755 1,731,547 2.7288 2.52%
2015-10-06 0 3.170 3.170 3.190 3.140 3.300 2,012,757 6,398,951 3.1792 2.679 2.679 2.696 2.653 2.789 2,381,836 2.6866 0.63%
2015-10-05 0 3.150 3.140 3.150 3.130 3.170 814,298 2,563,090 3.1476 2.662 2.653 2.662 2.645 2.679 963,616 2.6599 0.64%
2015-10-02 0 3.130 3.120 3.130 3.120 3.160 2,137,000 6,692,310 3.1316 2.645 2.637 2.645 2.637 2.670 2,528,861 2.6464 0.64%
2015-09-30 0 3.110 3.090 3.120 2.980 3.120 2,159,746 6,598,032 3.0550 2.628 2.611 2.637 2.518 2.637 2,555,778 2.5816 5.42%
2015-09-29 0 2.950 2.940 2.950 2.940 3.000 476,000 1,406,450 2.9547 2.493 2.484 2.493 2.484 2.535 563,284 2.4969 -2.64%
2015-09-25 0 3.030 3.020 3.030 2.970 3.070 742,000 2,233,440 3.0100 2.560 2.552 2.560 2.510 2.594 878,060 2.5436 -0.33%
2015-09-24 0 3.040 3.020 3.040 2.990 3.080 1,199,000 3,635,960 3.0325 2.569 2.552 2.569 2.527 2.603 1,418,860 2.5626 0.66%
2015-09-23 0 3.020 3.010 3.020 2.970 3.130 1,387,800 4,193,254 3.0215 2.552 2.544 2.552 2.510 2.645 1,642,281 2.5533 -3.21%
2015-09-22 0 3.120 3.110 3.120 3.050 3.150 2,023,000 6,303,570 3.1160 2.637 2.628 2.637 2.577 2.662 2,393,957 2.6331 3.65%
2015-09-21 0 3.010 2.990 3.010 2.950 3.040 1,957,500 5,871,955 2.9997 2.544 2.527 2.544 2.493 2.569 2,316,446 2.5349 -0.33%
2015-09-18 0 3.020 3.020 3.030 2.980 3.100 2,510,816 7,593,545 3.0243 2.552 2.552 2.560 2.518 2.620 2,971,224 2.5557 0.33%
2015-09-17 0 3.010 3.000 3.010 2.960 3.080 3,416,000 10,344,760 3.0283 2.544 2.535 2.544 2.501 2.603 4,042,391 2.5591 0.00%
2015-09-16 0 3.010 3.010 3.020 2.800 3.150 9,351,800 28,236,063 3.0193 2.544 2.544 2.552 2.366 2.662 11,066,638 2.5515 5.99%
2015-09-15 0 2.840 2.830 2.840 2.790 2.850 1,717,000 4,855,865 2.8281 2.400 2.391 2.400 2.358 2.408 2,031,846 2.3899 1.43%
2015-09-14 0 2.800 2.790 2.800 2.740 2.880 2,923,000 8,233,320 2.8167 2.366 2.358 2.366 2.315 2.434 3,458,990 2.3803 1.82%
2015-09-11 0 2.750 2.750 2.760 2.750 2.840 1,541,000 4,291,165 2.7847 2.324 2.324 2.332 2.324 2.400 1,823,573 2.3532 -1.08%
2015-09-10 0 2.780 2.770 2.780 2.720 2.820 1,791,000 4,969,175 2.7745 2.349 2.341 2.349 2.299 2.383 2,119,415 2.3446 -1.42%
2015-09-09 0 2.820 2.810 2.840 2.680 2.900 4,056,000 11,493,830 2.8338 2.383 2.375 2.400 2.265 2.451 4,799,748 2.3947 5.22%
2015-09-08 0 2.680 2.680 2.690 2.550 2.700 3,847,743 10,046,914 2.6111 2.265 2.265 2.273 2.155 2.282 4,553,303 2.2065 3.51%
2015-09-07 0 2.650 2.640 2.650 2.620 2.700 4,024,000 10,688,846 2.6563 2.188 2.180 2.188 2.163 2.229 4,874,076 2.1930 0.00%
2015-09-04 0 2.650 2.640 2.650 2.640 2.770 1,814,000 4,815,030 2.6544 2.188 2.180 2.188 2.180 2.287 2,197,210 2.1914 -3.99%
2015-09-02 0 2.760 2.730 2.760 2.680 2.790 2,111,613 5,783,887 2.7391 2.279 2.254 2.279 2.213 2.303 2,557,694 2.2614 -0.36%
2015-09-01 0 2.770 2.770 2.780 2.750 2.890 1,031,000 2,879,305 2.7927 2.287 2.287 2.295 2.270 2.386 1,248,800 2.3057 -1.07%
2015-08-31 0 2.800 2.800 2.810 2.750 2.900 1,521,000 4,240,200 2.7878 2.312 2.312 2.320 2.270 2.394 1,842,313 2.3016 -3.11%
2015-08-28 0 2.890 2.880 2.890 2.780 2.950 4,322,226 12,489,787 2.8897 2.386 2.378 2.386 2.295 2.435 5,235,303 2.3857 4.71%
2015-08-27 0 2.760 2.750 2.760 2.630 2.760 3,630,421 9,805,011 2.7008 2.279 2.270 2.279 2.171 2.279 4,397,353 2.2298 4.94%
2015-08-26 0 2.630 2.630 2.640 2.560 2.690 4,447,000 11,635,050 2.6164 2.171 2.171 2.180 2.114 2.221 5,386,435 2.1601 2.33%
2015-08-25 0 2.570 2.570 2.580 2.500 2.640 4,450,481 11,412,327 2.5643 2.122 2.122 2.130 2.064 2.180 5,390,652 2.1171 -1.53%
2015-08-24 0 2.610 2.610 2.620 2.570 2.870 4,385,000 11,597,700 2.6449 2.155 2.155 2.163 2.122 2.369 5,311,338 2.1836 -10.31%
2015-08-21 0 2.910 2.900 2.910 2.850 3.060 5,687,000 16,581,880 2.9158 2.402 2.394 2.402 2.353 2.526 6,888,387 2.4072 -7.62%
2015-08-20 0 3.150 3.140 3.190 3.140 3.230 1,880,200 5,985,080 3.1832 2.601 2.592 2.634 2.592 2.667 2,277,395 2.6280 -2.17%
2015-08-19 0 3.220 3.210 3.220 3.200 3.340 2,345,000 7,566,360 3.2266 2.658 2.650 2.658 2.642 2.757 2,840,385 2.6639 -2.42%
2015-08-18 0 3.300 3.290 3.300 3.290 3.400 2,368,300 7,877,124 3.3261 2.724 2.716 2.724 2.716 2.807 2,868,607 2.7460 -2.08%
2015-08-17 0 3.370 3.370 3.380 3.340 3.570 3,095,000 10,489,290 3.3891 2.782 2.782 2.791 2.757 2.947 3,748,823 2.7980 -4.26%
2015-08-14 0 3.520 3.520 3.530 3.440 3.580 2,367,000 8,344,470 3.5253 2.906 2.906 2.914 2.840 2.956 2,867,032 2.9105 3.23%
2015-08-13 0 3.410 3.410 3.440 3.400 3.490 888,000 3,042,884 3.4267 2.815 2.815 2.840 2.807 2.881 1,075,591 2.8290 -1.16%
2015-08-12 0 3.450 3.440 3.460 3.440 3.610 738,254 2,582,914 3.4987 2.848 2.840 2.857 2.840 2.980 894,211 2.8885 -3.63%
2015-08-11 0 3.580 3.580 3.590 3.570 3.630 862,039 3,102,737 3.5993 2.956 2.956 2.964 2.947 2.997 1,044,146 2.9716 -0.28%
2015-08-10 0 3.590 3.590 3.600 3.480 3.640 1,354,000 4,857,330 3.5874 2.964 2.964 2.972 2.873 3.005 1,640,034 2.9617 1.70%
2015-08-07 0 3.530 3.530 3.540 3.400 3.610 1,418,730 5,033,542 3.5479 2.914 2.914 2.923 2.807 2.980 1,718,439 2.9291 2.02%
2015-08-06 0 3.460 3.450 3.460 3.400 3.530 890,071 3,080,591 3.4611 2.857 2.848 2.857 2.807 2.914 1,078,100 2.8574 0.29%
2015-08-05 0 3.450 3.430 3.460 3.380 3.460 861,000 2,952,545 3.4292 2.848 2.832 2.857 2.791 2.857 1,042,888 2.8311 0.88%
2015-08-04 0 3.420 3.400 3.430 3.330 3.430 979,000 3,321,476 3.3927 2.824 2.807 2.832 2.749 2.832 1,185,815 2.8010 1.48%
2015-08-03 0 3.370 3.370 3.380 3.360 3.490 1,593,000 5,403,510 3.3920 2.782 2.782 2.791 2.774 2.881 1,929,524 2.8004 -2.03%
2015-07-31 0 3.440 3.430 3.440 3.410 3.500 901,981 3,115,968 3.4546 2.840 2.832 2.840 2.815 2.890 1,092,526 2.8521 0.29%
2015-07-30 0 3.430 3.430 3.440 3.430 3.480 610,000 2,100,520 3.4435 2.832 2.832 2.840 2.832 2.873 738,863 2.8429 0.00%
2015-07-29 0 3.430 3.420 3.430 3.410 3.460 878,000 3,011,255 3.4297 2.832 2.824 2.832 2.815 2.857 1,063,479 2.8315 0.59%
2015-07-28 0 3.410 3.400 3.420 3.380 3.540 2,391,000 8,208,960 3.4333 2.815 2.807 2.824 2.791 2.923 2,896,102 2.8345 -1.16%
2015-07-27 0 3.450 3.430 3.450 3.410 3.590 2,730,200 9,437,627 3.4568 2.848 2.832 2.848 2.815 2.964 3,306,959 2.8539 -3.90%
2015-07-24 0 3.590 3.580 3.590 3.580 3.650 2,109,000 7,612,805 3.6097 2.964 2.956 2.964 2.956 3.013 2,554,529 2.9801 -1.10%
2015-07-23 0 3.630 3.620 3.630 3.600 3.690 1,655,175 6,013,540 3.6332 2.997 2.989 2.997 2.972 3.046 2,004,833 2.9995 -0.27%
2015-07-22 0 3.640 3.630 3.640 3.590 3.690 1,294,000 4,705,620 3.6365 3.005 2.997 3.005 2.964 3.046 1,567,359 3.0023 -1.09%
2015-07-21 0 3.680 3.680 3.690 3.660 3.710 2,906,000 10,719,690 3.6888 3.038 3.038 3.046 3.022 3.063 3,519,897 3.0455 0.00%
2015-07-20 0 3.680 3.660 3.680 3.670 3.780 2,636,796 9,782,078 3.7098 3.038 3.022 3.038 3.030 3.121 3,193,823 3.0628 -2.13%
2015-07-17 0 3.760 3.750 3.770 3.680 3.770 2,229,000 8,331,045 3.7376 3.104 3.096 3.112 3.038 3.112 2,699,880 3.0857 2.17%
2015-07-16 0 3.680 3.670 3.680 3.620 3.780 1,894,000 6,960,824 3.6752 3.038 3.030 3.038 2.989 3.121 2,294,110 3.0342 0.27%
2015-07-15 0 3.670 3.650 3.670 3.650 3.800 1,837,000 6,781,490 3.6916 3.030 3.013 3.030 3.013 3.137 2,225,069 3.0478 -3.42%
2015-07-14 0 3.800 3.790 3.800 3.770 3.910 1,916,000 7,310,255 3.8154 3.137 3.129 3.137 3.112 3.228 2,320,758 3.1499 -1.04%
2015-07-13 0 3.840 3.830 3.840 3.760 3.900 5,750,000 22,032,338 3.8317 3.170 3.162 3.170 3.104 3.220 6,964,696 3.1634 1.05%
2015-07-10 0 3.800 3.760 3.770 3.710 3.880 5,709,000 21,604,905 3.7844 3.137 3.104 3.112 3.063 3.203 6,915,035 3.1243 2.43%
2015-07-09 0 3.710 3.710 3.720 3.360 3.840 6,019,081 22,078,332 3.6681 3.063 3.063 3.071 2.774 3.170 7,290,621 3.0283 8.16%
2015-07-08 0 3.430 3.420 3.430 3.300 3.600 5,295,100 18,144,166 3.4266 2.832 2.824 2.832 2.724 2.972 6,413,698 2.8290 -5.51%
2015-07-07 0 3.630 3.620 3.630 3.600 3.820 7,205,000 26,290,070 3.6489 2.997 2.989 2.997 2.972 3.154 8,727,067 3.0125 -4.22%
2015-07-06 0 3.790 3.780 3.790 3.670 4.020 5,907,500 22,260,110 3.7681 3.129 3.121 3.129 3.030 3.319 7,155,468 3.1109 -3.81%
2015-07-03 0 3.940 3.940 3.950 3.860 4.040 4,474,000 17,643,290 3.9435 3.253 3.253 3.261 3.187 3.335 5,419,139 3.2557 -1.75%
2015-07-02 0 4.010 4.000 4.010 3.950 4.130 4,585,120 18,363,585 4.0050 3.311 3.302 3.311 3.261 3.410 5,553,733 3.3065 -0.50%
2015-06-30 0 4.030 4.020 4.040 3.900 4.060 4,158,500 16,585,545 3.9883 3.327 3.319 3.335 3.220 3.352 5,036,989 3.2927 1.77%
2015-06-29 0 3.960 3.960 3.970 3.920 4.190 3,342,000 13,500,270 4.0396 3.269 3.269 3.278 3.236 3.459 4,048,002 3.3350 -4.81%
2015-06-26 0 4.160 4.160 4.180 4.150 4.290 3,162,000 13,215,935 4.1796 3.434 3.434 3.451 3.426 3.542 3,829,977 3.4507 -2.12%
2015-06-25 0 4.250 4.250 4.280 4.240 4.380 2,482,000 10,597,610 4.2698 3.509 3.509 3.534 3.501 3.616 3,006,326 3.5251 -2.30%
2015-06-24 0 4.350 4.330 4.350 4.240 4.380 4,172,988 17,975,922 4.3077 3.591 3.575 3.591 3.501 3.616 5,054,538 3.5564 1.16%
2015-06-23 0 4.300 4.280 4.300 4.230 4.350 3,107,000 13,295,165 4.2791 3.550 3.534 3.550 3.492 3.591 3,763,358 3.5328 -0.92%
2015-06-22 0 4.340 4.330 4.340 4.320 4.450 883,781 3,845,961 4.3517 3.583 3.575 3.583 3.567 3.674 1,070,481 3.5927 0.46%
2015-06-19 0 4.320 4.320 4.370 4.320 4.490 2,770,000 12,101,310 4.3687 3.567 3.567 3.608 3.567 3.707 3,355,167 3.6068 -2.70%
2015-06-18 0 4.440 4.420 4.450 4.380 4.520 1,617,000 7,171,995 4.4354 3.666 3.649 3.674 3.616 3.732 1,958,594 3.6618 1.37%
2015-06-17 0 4.380 4.380 4.400 4.260 4.400 1,428,000 6,175,410 4.3245 3.616 3.616 3.633 3.517 3.633 1,729,667 3.5703 1.39%
2015-06-16 0 4.320 4.310 4.320 4.290 4.500 2,216,000 9,685,760 4.3708 3.567 3.558 3.567 3.542 3.715 2,684,133 3.6085 -2.26%
2015-06-15 0 4.420 4.410 4.420 4.410 4.600 2,718,400 12,137,664 4.4650 3.649 3.641 3.649 3.641 3.798 3,292,666 3.6863 -3.28%
2015-06-12 0 4.570 4.560 4.570 4.420 4.620 4,354,000 19,855,370 4.5603 3.773 3.765 3.773 3.649 3.814 5,273,789 3.7649 2.47%
2015-06-11 0 4.460 4.460 4.480 4.410 4.570 5,096,080 22,775,224 4.4692 3.682 3.682 3.699 3.641 3.773 6,172,634 3.6897 1.13%
2015-06-10 0 4.410 4.420 4.430 4.270 4.920 9,245,000 41,373,195 4.4752 3.641 3.649 3.657 3.525 4.062 11,198,020 3.6947 2.80%
2015-06-09 0 4.290 4.280 4.290 4.230 4.400 4,424,323 19,011,398 4.2970 3.542 3.534 3.542 3.492 3.633 5,358,968 3.5476 -2.72%
2015-06-08 0 4.410 4.400 4.410 4.370 4.440 3,461,000 15,249,585 4.4061 3.641 3.633 3.641 3.608 3.666 4,192,141 3.6377 -0.68%
2015-06-05 0 4.440 4.420 4.440 4.420 4.530 1,738,000 7,758,280 4.4639 3.666 3.649 3.666 3.649 3.740 2,105,155 3.6854 -1.11%
2015-06-04 0 4.490 4.480 4.490 4.400 4.680 6,513,000 29,300,790 4.4988 3.707 3.699 3.707 3.633 3.864 7,888,881 3.7142 -2.60%
2015-06-03 0 4.610 4.610 4.620 4.610 4.730 2,646,762 12,300,551 4.6474 3.806 3.806 3.814 3.806 3.905 3,205,894 3.8369 -1.28%
2015-06-02 0 4.670 4.660 4.670 4.620 4.790 4,814,000 22,466,550 4.6669 3.856 3.847 3.856 3.814 3.955 5,830,965 3.8530 0.86%
2015-06-01 0 4.630 4.610 4.630 4.600 4.680 4,394,384 20,448,133 4.6532 3.822 3.806 3.822 3.798 3.864 5,322,704 3.8417 0.22%
2015-05-29 0 4.620 4.620 4.630 4.600 4.710 7,457,000 34,565,180 4.6353 3.814 3.814 3.822 3.798 3.889 9,032,302 3.8268 -1.91%
2015-05-28 0 4.710 4.700 4.720 4.680 4.900 9,817,000 46,766,530 4.7638 3.889 3.880 3.897 3.864 4.045 11,890,856 3.9330 -3.48%
2015-05-27 0 4.880 4.880 4.890 4.850 5.000 4,922,226 24,117,442 4.8997 4.029 4.029 4.037 4.004 4.128 5,962,053 4.0452 -2.20%
2015-05-26 0 4.990 4.970 4.980 4.970 5.040 4,763,792 23,780,748 4.9920 4.120 4.103 4.111 4.103 4.161 5,770,150 4.1213 -0.20%
2015-05-22 0 5.000 4.990 5.000 4.970 5.030 4,035,338 20,170,436 4.9985 4.128 4.120 4.128 4.103 4.153 4,887,809 4.1267 0.00%
2015-05-21 0 5.000 4.990 5.000 4.980 5.050 4,302,000 21,532,160 5.0052 4.128 4.120 4.128 4.111 4.169 5,210,804 4.1322 -0.40%
2015-05-20 0 5.020 5.010 5.020 5.010 5.090 14,828,080 74,978,165 5.0565 4.144 4.136 4.144 4.136 4.202 17,960,534 4.1746 0.40%
2015-05-19 0 5.000 4.990 5.000 4.970 5.030 9,517,508 47,588,549 5.0001 4.128 4.120 4.128 4.103 4.153 11,528,096 4.1280 0.60%
2015-05-18 0 4.970 4.970 5.000 4.970 5.050 3,559,000 17,822,540 5.0077 4.103 4.103 4.128 4.103 4.169 4,310,844 4.1344 -0.60%
2015-05-15 0 5.000 4.990 5.000 4.970 5.040 7,157,726 35,758,194 4.9957 4.128 4.120 4.128 4.103 4.161 8,669,806 4.1245 0.60%
2015-05-14 0 4.970 4.950 4.970 4.950 5.090 6,224,150 31,045,382 4.9879 4.103 4.087 4.103 4.087 4.202 7,539,011 4.1180 -0.60%
2015-05-13 0 5.000 4.970 5.000 4.940 5.050 3,533,399 17,624,493 4.9880 4.128 4.103 4.128 4.078 4.169 4,279,835 4.1180 1.01%
2015-05-12 0 4.950 4.940 4.950 4.930 5.100 4,697,916 23,525,861 5.0077 4.087 4.078 4.087 4.070 4.211 5,690,358 4.1343 -2.94%
2015-05-11 0 5.100 5.100 5.110 5.060 5.150 4,717,905 24,080,348 5.1040 4.211 4.211 4.219 4.177 4.252 5,714,569 4.2139 1.59%
2015-05-08 0 5.020 5.010 5.020 4.970 5.050 7,819,657 39,152,641 5.0070 4.144 4.136 4.144 4.103 4.169 9,471,571 4.1337 1.41%
2015-05-07 0 4.950 4.950 4.960 4.950 5.250 15,899,000 79,981,590 5.0306 4.087 4.087 4.095 4.087 4.334 19,257,687 4.1532 -5.06%
2015-05-06 0 5.280 5.270 5.280 5.180 5.350 20,874,867 110,087,832 5.2737 4.305 4.296 4.305 4.223 4.362 25,604,773 4.2995 1.54%
2015-05-05 0 5.200 5.190 5.200 5.080 5.350 30,178,089 158,073,462 5.2380 4.239 4.231 4.239 4.142 4.362 37,015,954 4.2704 4.63%
2015-05-04 0 4.970 4.960 4.970 4.830 5.040 12,426,083 61,610,194 4.9581 4.052 4.044 4.052 3.938 4.109 15,241,632 4.0422 2.47%
2015-04-30 0 4.850 4.830 4.860 4.760 4.870 7,055,000 34,081,910 4.8309 3.954 3.938 3.962 3.881 3.970 8,653,548 3.9385 0.21%
2015-04-29 0 4.840 4.840 4.860 4.790 4.990 7,336,548 35,631,474 4.8567 3.946 3.946 3.962 3.905 4.068 8,998,891 3.9595 -2.81%
2015-04-28 0 4.980 4.970 4.980 4.720 5.000 14,995,187 72,558,597 4.8388 4.060 4.052 4.060 3.848 4.076 18,392,853 3.9449 2.26%
2015-04-27 0 4.870 4.850 4.860 4.590 4.950 15,722,670 75,312,119 4.7900 3.970 3.954 3.962 3.742 4.036 19,285,172 3.9052 6.33%
2015-04-24 0 4.580 4.550 4.580 4.450 4.600 11,717,320 52,830,623 4.5088 3.734 3.709 3.734 3.628 3.750 14,372,275 3.6759 1.33%
2015-04-23 0 4.520 4.510 4.520 4.500 4.560 10,909,200 49,400,434 4.5283 3.685 3.677 3.685 3.669 3.718 13,381,048 3.6918 0.00%
2015-04-22 0 4.520 4.520 4.530 4.490 4.550 7,262,592 32,828,194 4.5202 3.685 3.685 3.693 3.661 3.709 8,908,177 3.6852 0.44%
2015-04-21 0 4.500 4.490 4.500 4.440 4.510 4,005,600 17,902,577 4.4694 3.669 3.661 3.669 3.620 3.677 4,913,204 3.6438 1.58%
2015-04-20 0 4.430 4.420 4.430 4.400 4.550 5,614,700 25,015,378 4.4553 3.612 3.604 3.612 3.587 3.709 6,886,900 3.6323 -2.85%
2015-04-17 0 4.560 4.560 4.570 4.540 4.630 4,564,840 20,874,953 4.5730 3.718 3.718 3.726 3.701 3.775 5,599,159 3.7282 -1.51%
2015-04-16 0 4.630 4.630 4.650 4.520 4.690 7,590,281 35,015,299 4.6132 3.775 3.775 3.791 3.685 3.824 9,310,115 3.7610 -0.64%
2015-04-15 0 4.660 4.640 4.650 4.630 4.710 8,588,432 40,046,067 4.6628 3.799 3.783 3.791 3.775 3.840 10,534,431 3.8014 0.43%
2015-04-14 0 4.640 4.630 4.640 4.630 4.730 14,589,295 68,523,108 4.6968 3.783 3.775 3.783 3.775 3.856 17,894,992 3.8292 0.22%
2015-04-13 0 4.630 4.630 4.640 4.510 4.640 17,177,229 78,320,128 4.5595 3.775 3.775 3.783 3.677 3.783 21,069,310 3.7173 3.12%
2015-04-10 0 4.490 4.480 4.490 4.410 4.580 11,223,143 50,454,151 4.4955 3.661 3.652 3.661 3.595 3.734 13,766,125 3.6651 0.90%
2015-04-09 0 4.450 4.430 4.440 4.210 4.660 20,237,920 90,272,434 4.4606 3.628 3.612 3.620 3.432 3.799 24,823,504 3.6366 2.30%
2015-04-08 0 4.350 4.330 4.350 4.240 4.380 15,259,409 66,233,697 4.3405 3.546 3.530 3.546 3.457 3.571 18,716,943 3.5387 5.58%
2015-04-02 0 4.120 4.110 4.130 4.000 4.130 5,388,000 21,884,579 4.0617 3.359 3.351 3.367 3.261 3.367 6,608,833 3.3114 3.00%
2015-04-01 0 4.000 4.000 4.010 3.800 4.020 5,642,080 22,346,743 3.9607 3.261 3.261 3.269 3.098 3.277 6,920,484 3.2291 4.71%
2015-03-31 0 3.820 3.820 3.830 3.810 3.900 1,740,000 6,689,920 3.8448 3.114 3.114 3.122 3.106 3.180 2,134,256 3.1345 -1.04%
2015-03-30 0 3.860 3.860 3.870 3.840 3.890 3,402,877 13,127,402 3.8577 3.147 3.147 3.155 3.131 3.171 4,173,914 3.1451 0.52%
2015-03-27 0 3.840 3.830 3.840 3.770 3.850 3,093,243 11,755,991 3.8005 3.131 3.122 3.131 3.074 3.139 3,794,122 3.0985 2.67%
2015-03-26 0 3.740 3.740 3.750 3.690 3.790 3,135,120 11,776,455 3.7563 3.049 3.049 3.057 3.008 3.090 3,845,487 3.0624 -1.32%
2015-03-25 0 3.790 3.780 3.790 3.760 3.810 2,943,000 11,145,465 3.7871 3.090 3.082 3.090 3.065 3.106 3,609,836 3.0875 0.26%
2015-03-24 0 3.780 3.770 3.780 3.750 3.820 3,248,000 12,240,480 3.7686 3.082 3.074 3.082 3.057 3.114 3,983,944 3.0725 -0.79%
2015-03-23 0 3.810 3.800 3.820 3.800 3.860 2,743,000 10,498,440 3.8274 3.106 3.098 3.114 3.098 3.147 3,364,519 3.1203 0.26%
2015-03-20 0 3.800 3.780 3.810 3.780 3.880 6,051,500 22,986,725 3.7985 3.098 3.082 3.106 3.082 3.163 7,422,672 3.0968 -1.04%
2015-03-19 0 3.840 3.830 3.850 3.790 3.870 3,408,000 13,087,815 3.8403 3.131 3.122 3.139 3.090 3.155 4,180,197 3.1309 1.05%
2015-03-18 0 3.800 3.780 3.790 3.780 3.870 7,123,000 27,126,810 3.8083 3.098 3.082 3.090 3.082 3.155 8,736,956 3.1048 -1.04%
2015-03-17 0 3.840 3.830 3.840 3.830 3.890 2,045,117 7,874,401 3.8503 3.131 3.122 3.131 3.122 3.171 2,508,507 3.1391 -1.03%
2015-03-16 0 3.880 3.880 3.890 3.880 3.950 994,000 3,865,260 3.8886 3.163 3.163 3.171 3.163 3.220 1,219,224 3.1703 -0.77%
2015-03-13 0 3.910 3.900 3.910 3.900 3.960 990,000 3,869,970 3.9091 3.188 3.180 3.188 3.180 3.228 1,214,318 3.1869 0.00%
2015-03-12 0 3.910 3.900 3.910 3.900 3.970 1,832,040 7,171,240 3.9143 3.188 3.180 3.188 3.180 3.237 2,247,151 3.1913 -0.26%
2015-03-11 0 3.920 3.920 3.930 3.900 4.000 1,022,200 4,010,308 3.9232 3.196 3.196 3.204 3.180 3.261 1,253,814 3.1985 -1.51%
2015-03-10 0 3.980 3.970 3.980 3.970 4.010 2,454,655 9,781,248 3.9848 3.245 3.237 3.245 3.237 3.269 3,010,840 3.2487 -0.75%
2015-03-09 0 4.010 4.000 4.010 3.970 4.050 2,703,000 10,792,410 3.9928 3.269 3.261 3.269 3.237 3.302 3,315,456 3.2552 0.25%
2015-03-06 0 4.000 3.990 4.000 3.990 4.030 3,210,691 12,845,422 4.0008 3.261 3.253 3.261 3.253 3.286 3,938,181 3.2618 0.00%
2015-03-05 0 4.000 4.000 4.010 3.990 4.040 2,969,000 11,908,380 4.0109 3.261 3.261 3.269 3.253 3.294 3,641,727 3.2700 -0.25%
2015-03-04 0 4.010 4.010 4.020 3.990 4.090 7,712,000 30,965,105 4.0152 3.269 3.269 3.277 3.253 3.334 9,459,414 3.2735 -1.23%
2015-03-03 0 4.060 4.050 4.060 4.040 4.250 10,990,400 44,653,055 4.0629 3.310 3.302 3.310 3.294 3.465 13,480,646 3.3124 -3.33%
2015-03-02 0 4.200 4.200 4.210 4.180 4.500 11,019,600 46,679,824 4.2361 3.424 3.424 3.432 3.408 3.669 13,516,462 3.4536 -9.48%
2015-02-27 0 4.640 4.630 4.640 4.640 4.720 1,478,000 6,903,400 4.6708 3.783 3.775 3.783 3.783 3.848 1,812,891 3.8080 -1.28%
2015-02-26 0 4.700 4.660 4.700 4.580 4.750 2,543,969 11,815,934 4.6447 3.832 3.799 3.832 3.734 3.873 3,120,391 3.7867 1.73%
2015-02-25 0 4.620 4.600 4.630 4.600 4.700 2,277,200 10,551,372 4.6335 3.767 3.750 3.775 3.750 3.832 2,793,177 3.7776 -1.49%
2015-02-24 0 4.690 4.680 4.690 4.680 4.750 1,023,000 4,828,400 4.7198 3.824 3.815 3.824 3.815 3.873 1,254,795 3.8480 -0.85%
2015-02-23 0 4.730 4.720 4.730 4.700 4.780 451,000 2,130,935 4.7249 3.856 3.848 3.856 3.832 3.897 553,189 3.8521 0.00%
2015-02-18 0 4.730 4.710 4.730 4.690 4.740 2,436,000 11,449,685 4.7002 3.856 3.840 3.856 3.824 3.864 2,987,958 3.8319 0.64%
2015-02-17 0 4.700 4.680 4.700 4.650 4.740 1,339,000 6,288,465 4.6964 3.832 3.815 3.832 3.791 3.864 1,642,396 3.8288 -0.42%
2015-02-16 0 4.720 4.710 4.720 4.680 4.760 841,000 3,961,510 4.7105 3.848 3.840 3.848 3.815 3.881 1,031,557 3.8403 0.43%
2015-02-13 0 4.700 4.670 4.700 4.640 4.750 3,386,040 15,875,311 4.6885 3.832 3.807 3.832 3.783 3.873 4,153,262 3.8224 1.29%
2015-02-12 0 4.640 4.630 4.640 4.630 4.670 304,890 1,416,634 4.6464 3.783 3.775 3.783 3.775 3.807 373,973 3.7881 -0.85%
2015-02-11 0 4.680 4.670 4.680 4.630 4.720 1,402,000 6,554,490 4.6751 3.815 3.807 3.815 3.775 3.848 1,719,670 3.8115 -0.43%
2015-02-10 0 4.700 4.690 4.700 4.630 4.700 1,394,000 6,528,785 4.6835 3.832 3.824 3.832 3.775 3.832 1,709,858 3.8183 0.43%
2015-02-09 0 4.680 4.670 4.690 4.560 4.700 1,478,000 6,882,110 4.6564 3.815 3.807 3.824 3.718 3.832 1,812,891 3.7962 1.30%
2015-02-06 0 4.620 4.590 4.620 4.580 4.630 1,306,161 6,017,688 4.6072 3.767 3.742 3.767 3.734 3.775 1,602,116 3.7561 0.22%
2015-02-05 0 4.610 4.600 4.620 4.570 4.620 1,444,000 6,651,130 4.6060 3.758 3.750 3.767 3.726 3.767 1,771,187 3.7552 0.00%
2015-02-04 0 4.610 4.600 4.610 4.530 4.630 1,831,597 8,425,601 4.6001 3.758 3.750 3.758 3.693 3.775 2,246,607 3.7504 1.32%
2015-02-03 0 4.550 4.540 4.550 4.500 4.580 2,142,000 9,722,220 4.5389 3.709 3.701 3.709 3.669 3.734 2,627,342 3.7004 0.22%
2015-02-02 0 4.540 4.520 4.540 4.480 4.550 1,620,000 7,312,155 4.5137 3.701 3.685 3.701 3.652 3.709 1,987,066 3.6799 -0.22%
2015-01-30 0 4.550 4.550 4.560 4.490 4.610 4,054,630 18,422,358 4.5435 3.709 3.709 3.718 3.661 3.758 4,973,343 3.7042 0.89%
2015-01-29 0 4.510 4.490 4.510 4.300 4.550 4,852,370 21,415,550 4.4134 3.677 3.661 3.677 3.506 3.709 5,951,838 3.5981 3.68%
2015-01-28 0 4.350 4.330 4.360 4.230 4.380 3,465,000 14,936,370 4.3106 3.546 3.530 3.555 3.449 3.571 4,250,113 3.5143 2.35%
2015-01-27 0 4.250 4.240 4.250 4.210 4.300 1,080,400 4,601,594 4.2592 3.465 3.457 3.465 3.432 3.506 1,325,201 3.4724 0.00%
2015-01-26 0 4.250 4.240 4.250 4.170 4.290 1,241,400 5,257,844 4.2354 3.465 3.457 3.465 3.400 3.498 1,522,681 3.4530 1.67%
2015-01-23 0 4.180 4.150 4.170 4.100 4.200 1,440,985 5,990,108 4.1570 3.408 3.383 3.400 3.343 3.424 1,767,489 3.3891 1.70%
2015-01-22 0 4.110 4.090 4.110 4.080 4.220 1,974,040 8,153,946 4.1306 3.351 3.334 3.351 3.326 3.440 2,421,325 3.3676 -1.67%
2015-01-21 0 4.180 4.180 4.190 4.130 4.280 958,000 4,011,080 4.1869 3.408 3.408 3.416 3.367 3.489 1,175,067 3.4135 -0.24%
2015-01-20 0 4.190 4.180 4.190 4.060 4.270 1,749,579 7,320,656 4.1842 3.416 3.408 3.416 3.310 3.481 2,146,005 3.4113 3.71%
2015-01-19 0 4.040 4.040 4.050 3.900 4.300 886,000 3,608,150 4.0724 3.294 3.294 3.302 3.180 3.506 1,086,753 3.3201 -4.49%
2015-01-16 0 4.230 4.210 4.220 4.190 4.300 1,290,446 5,452,768 4.2255 3.449 3.432 3.440 3.416 3.506 1,582,840 3.4449 0.71%
2015-01-15 0 4.200 4.200 4.220 4.170 4.270 1,090,000 4,585,345 4.2067 3.424 3.424 3.440 3.400 3.481 1,336,976 3.4296 -1.64%
2015-01-14 0 4.270 4.250 4.270 4.240 4.390 749,115 3,197,957 4.2690 3.481 3.465 3.481 3.457 3.579 918,852 3.4804 -0.93%
2015-01-13 0 4.310 4.300 4.310 4.210 4.390 3,096,400 13,297,066 4.2944 3.514 3.506 3.514 3.432 3.579 3,797,994 3.5011 1.89%
2015-01-12 0 4.230 4.210 4.230 4.200 4.310 891,920 3,799,546 4.2600 3.449 3.432 3.449 3.424 3.514 1,094,015 3.4730 -1.17%
2015-01-09 0 4.280 4.260 4.280 4.260 4.330 1,632,040 6,984,709 4.2797 3.489 3.473 3.489 3.473 3.530 2,001,834 3.4892 0.71%
2015-01-08 0 4.250 4.240 4.250 4.210 4.350 1,748,688 7,455,072 4.2632 3.465 3.457 3.465 3.432 3.546 2,144,912 3.4757 -1.62%
2015-01-07 0 4.320 4.320 4.330 4.150 4.370 2,363,000 10,122,736 4.2838 3.522 3.522 3.530 3.383 3.563 2,898,417 3.4925 4.35%
2015-01-06 0 4.140 4.140 4.150 4.130 4.310 2,214,000 9,254,150 4.1798 3.375 3.375 3.383 3.367 3.514 2,715,656 3.4077 -4.17%
2015-01-05 0 4.320 4.300 4.310 4.280 4.370 2,857,000 12,337,720 4.3184 3.522 3.506 3.514 3.489 3.563 3,504,350 3.5207 0.23%
2015-01-02 0 4.310 4.300 4.310 4.230 4.330 1,192,021 5,130,179 4.3038 3.514 3.506 3.514 3.449 3.530 1,462,114 3.5087 2.86%
2014-12-31 0 4.190 4.190 4.200 4.170 4.280 694,000 2,927,895 4.2189 3.416 3.416 3.424 3.400 3.489 851,249 3.4395 0.96%
2014-12-30 0 4.150 4.150 4.160 4.050 4.170 817,160 3,362,148 4.1144 3.383 3.383 3.392 3.302 3.400 1,002,315 3.3544 1.22%
2014-12-29 0 4.100 4.090 4.100 4.030 4.110 846,264 3,447,267 4.0735 3.343 3.334 3.343 3.286 3.351 1,038,014 3.3210 2.24%
2014-12-24 0 4.010 4.000 4.010 4.000 4.050 815,000 3,272,975 4.0159 3.269 3.261 3.269 3.261 3.302 999,666 3.2741 0.50%
2014-12-23 0 3.990 3.960 3.990 3.950 4.120 1,320,800 5,255,227 3.9788 3.253 3.228 3.253 3.220 3.359 1,620,072 3.2438 -1.72%
2014-12-22 0 4.060 4.050 4.070 4.010 4.130 1,214,920 4,973,559 4.0937 3.310 3.302 3.318 3.269 3.367 1,490,201 3.3375 1.50%
2014-12-19 0 4.000 4.020 4.030 3.850 4.030 3,088,000 12,232,670 3.9614 3.261 3.277 3.286 3.139 3.286 3,787,691 3.2296 3.36%
2014-12-18 0 3.870 3.870 3.880 3.870 3.990 1,336,000 5,213,760 3.9025 3.155 3.155 3.163 3.155 3.253 1,638,716 3.1816 -1.02%
2014-12-17 0 3.910 3.900 3.910 3.900 4.000 1,890,200 7,432,647 3.9322 3.188 3.180 3.188 3.180 3.261 2,318,489 3.2058 -1.26%
2014-12-16 0 3.960 3.950 3.960 3.920 4.040 1,639,044 6,521,706 3.9790 3.228 3.220 3.228 3.196 3.294 2,010,425 3.2439 0.51%
2014-12-15 0 3.940 3.940 3.950 3.940 4.000 2,142,040 8,500,476 3.9684 3.212 3.212 3.220 3.212 3.261 2,627,391 3.2353 -1.99%
2014-12-12 0 4.020 4.010 4.020 4.010 4.120 3,225,266 13,048,172 4.0456 3.277 3.269 3.277 3.269 3.359 3,956,059 3.2983 -0.74%
2014-12-11 0 4.050 4.050 4.060 4.050 4.190 603,917 2,459,486 4.0726 3.302 3.302 3.310 3.302 3.416 740,755 3.3202 -2.64%
2014-12-10 0 4.160 4.150 4.170 3.970 4.230 2,447,041 10,005,247 4.0887 3.392 3.383 3.400 3.237 3.449 3,001,501 3.3334 3.48%
2014-12-09 0 4.020 4.020 4.030 4.020 4.190 2,562,235 10,405,335 4.0610 3.277 3.277 3.286 3.277 3.416 3,142,796 3.3109 -3.60%
2014-12-08 0 4.170 4.160 4.170 4.160 4.350 2,881,896 12,195,056 4.2316 3.400 3.392 3.400 3.392 3.546 3,534,887 3.4499 -3.02%
2014-12-05 0 4.300 4.300 4.310 4.300 4.410 2,370,000 10,271,275 4.3339 3.506 3.506 3.514 3.506 3.595 2,907,004 3.5333 -1.38%
2014-12-04 0 4.360 4.360 4.370 4.300 4.370 1,319,246 5,721,480 4.3369 3.555 3.555 3.563 3.506 3.563 1,618,166 3.5358 0.00%
2014-12-03 0 4.360 4.320 4.360 4.310 4.410 2,347,024 10,167,367 4.3320 3.555 3.522 3.555 3.514 3.595 2,878,822 3.5318 0.23%
2014-12-02 0 4.350 4.350 4.360 4.300 4.410 1,407,050 6,127,512 4.3549 3.546 3.546 3.555 3.506 3.595 1,725,865 3.5504 1.16%
2014-12-01 0 4.300 4.290 4.300 4.280 4.400 1,951,000 8,440,740 4.3264 3.506 3.498 3.506 3.489 3.587 2,393,065 3.5272 -2.93%
2014-11-28 0 4.430 4.400 4.430 4.380 4.470 2,651,000 11,703,755 4.4148 3.612 3.587 3.612 3.571 3.644 3,251,674 3.5993 -0.67%
2014-11-27 0 4.460 4.450 4.460 4.450 4.560 814,560 3,633,864 4.4611 3.636 3.628 3.636 3.628 3.718 999,126 3.6370 -0.45%
2014-11-26 0 4.480 4.470 4.480 4.450 4.560 2,821,214 12,653,215 4.4850 3.652 3.644 3.652 3.628 3.718 3,460,455 3.6565 -0.67%
2014-11-25 0 4.510 4.500 4.510 4.470 4.530 4,848,000 21,728,450 4.4819 3.677 3.669 3.677 3.644 3.693 5,946,478 3.6540 0.89%
2014-11-24 0 4.470 4.460 4.470 4.410 4.490 2,712,025 12,131,383 4.4732 3.644 3.636 3.644 3.595 3.661 3,326,526 3.6469 1.36%
2014-11-21 0 4.410 4.410 4.420 4.390 4.430 1,252,225 5,515,869 4.4049 3.595 3.595 3.604 3.579 3.612 1,535,959 3.5912 -0.45%
2014-11-20 0 4.430 4.420 4.430 4.390 4.480 1,733,678 7,666,532 4.4221 3.612 3.604 3.612 3.579 3.652 2,126,501 3.6052 0.23%
2014-11-19 0 4.420 4.400 4.420 4.390 4.440 1,678,000 7,403,785 4.4123 3.604 3.587 3.604 3.579 3.620 2,058,208 3.5972 0.45%
2014-11-18 0 4.400 4.390 4.410 4.340 4.450 2,279,160 10,029,517 4.4005 3.587 3.579 3.595 3.538 3.628 2,795,581 3.5876 -0.68%
2014-11-17 0 4.430 4.430 4.450 4.430 4.530 1,272,000 5,692,990 4.4756 3.612 3.612 3.628 3.612 3.693 1,560,215 3.6489 -1.56%
2014-11-14 0 4.500 4.470 4.500 4.440 4.500 8,151,795 36,361,466 4.4605 3.669 3.644 3.669 3.620 3.669 9,998,859 3.6366 0.67%
2014-11-13 0 4.470 4.460 4.470 4.440 4.480 2,759,000 12,328,230 4.4684 3.644 3.636 3.644 3.620 3.652 3,384,145 3.6429 0.22%
2014-11-12 0 4.460 4.450 4.460 4.440 4.470 3,719,000 16,590,460 4.4610 3.636 3.628 3.636 3.620 3.644 4,561,665 3.6369 0.22%
2014-11-11 0 4.450 4.450 4.470 4.430 4.510 5,828,000 26,067,954 4.4729 3.628 3.628 3.644 3.612 3.677 7,148,530 3.6466 -0.45%
2014-11-10 0 4.470 4.460 4.470 4.450 4.500 2,436,854 10,883,626 4.4663 3.644 3.636 3.644 3.628 3.669 2,989,006 3.6412 -0.22%
2014-11-07 0 4.480 4.470 4.480 4.470 4.490 1,565,186 7,014,392 4.4815 3.652 3.644 3.652 3.644 3.661 1,919,832 3.6536 0.22%
2014-11-06 0 4.470 4.460 4.470 4.450 4.510 2,134,000 9,539,660 4.4703 3.644 3.636 3.644 3.628 3.677 2,617,530 3.6445 -0.67%
2014-11-05 0 4.500 4.490 4.500 4.480 4.590 3,879,098 17,481,665 4.5066 3.669 3.661 3.669 3.652 3.742 4,758,039 3.6741 -0.88%
2014-11-04 0 4.540 4.520 4.560 4.480 4.710 4,952,200 22,516,730 4.5468 3.701 3.685 3.718 3.652 3.840 6,074,288 3.7069 -1.94%
2014-11-03 0 4.630 4.630 4.660 4.600 4.660 1,791,000 8,317,140 4.6439 3.775 3.775 3.799 3.750 3.799 2,196,812 3.7860 1.09%
2014-10-31 0 4.580 4.580 4.600 4.500 4.650 6,636,860 30,225,526 4.5542 3.734 3.734 3.750 3.669 3.791 8,140,665 3.7129 1.78%
2014-10-30 0 4.500 4.480 4.500 4.450 4.510 949,000 4,267,480 4.4968 3.669 3.652 3.669 3.628 3.677 1,164,028 3.6661 1.12%
2014-10-29 0 4.450 4.450 4.460 4.450 4.520 2,170,160 9,725,582 4.4815 3.628 3.628 3.636 3.628 3.685 2,661,883 3.6536 -1.55%
2014-10-28 0 4.520 4.500 4.520 4.400 4.560 2,024,994 9,118,307 4.5029 3.685 3.669 3.685 3.587 3.718 2,483,825 3.6711 2.73%
2014-10-27 0 4.400 4.390 4.410 4.400 4.470 2,682,000 11,884,610 4.4312 3.587 3.579 3.595 3.587 3.644 3,289,698 3.6127 -1.57%
2014-10-24 0 4.470 4.450 4.480 4.450 4.570 1,009,803 4,537,296 4.4932 3.644 3.628 3.652 3.628 3.726 1,238,608 3.6632 -1.11%
2014-10-23 0 4.520 4.470 4.520 4.450 4.530 1,628,000 7,304,550 4.4868 3.685 3.644 3.685 3.628 3.693 1,996,878 3.6580 1.57%
2014-10-22 0 4.450 4.430 4.450 4.430 4.480 2,307,000 10,217,240 4.4288 3.628 3.612 3.628 3.612 3.652 2,829,729 3.6107 1.37%
2014-10-21 0 4.390 4.390 4.430 4.350 4.430 1,159,000 5,099,430 4.3999 3.579 3.579 3.612 3.546 3.612 1,421,611 3.5871 -1.13%
2014-10-20 0 4.440 4.430 4.460 4.400 4.550 1,906,080 8,434,389 4.4250 3.620 3.612 3.636 3.587 3.709 2,337,967 3.6076 0.00%
2014-10-17 0 4.440 4.400 4.410 4.410 4.450 2,317,000 10,278,880 4.4363 3.620 3.587 3.595 3.595 3.628 2,841,995 3.6168 0.23%
2014-10-16 0 4.430 4.420 4.440 4.400 4.490 1,128,000 4,996,010 4.4291 3.612 3.604 3.620 3.587 3.661 1,383,586 3.6109 -1.12%
2014-10-15 0 4.480 4.480 4.490 4.470 4.600 1,282,642 5,799,968 4.5219 3.652 3.652 3.661 3.644 3.750 1,573,268 3.6866 -2.18%
2014-10-14 0 4.580 4.570 4.580 4.530 4.590 688,000 3,143,140 4.5685 3.734 3.726 3.734 3.693 3.742 843,890 3.7246 0.66%
2014-10-13 0 4.550 4.550 4.560 4.500 4.570 214,000 972,030 4.5422 3.709 3.709 3.718 3.669 3.726 262,489 3.7031 -0.44%
2014-10-10 0 4.570 4.570 4.580 4.560 4.640 1,001,000 4,589,400 4.5848 3.726 3.726 3.734 3.718 3.783 1,227,810 3.7379 -1.08%
2014-10-09 0 4.620 4.590 4.620 4.590 4.680 1,253,000 5,808,180 4.6354 3.767 3.742 3.767 3.742 3.815 1,536,909 3.7791 0.22%
2014-10-08 0 4.610 4.610 4.620 4.570 4.630 599,000 2,764,550 4.6153 3.758 3.758 3.767 3.726 3.775 734,724 3.7627 -0.65%
2014-10-07 0 4.640 4.610 4.640 4.590 4.660 1,717,620 7,955,129 4.6315 3.783 3.758 3.783 3.742 3.799 2,106,805 3.7759 0.87%
2014-10-06 0 4.600 4.580 4.590 4.520 4.650 1,580,000 7,243,430 4.5844 3.750 3.734 3.742 3.685 3.791 1,938,002 3.7376 0.22%
2014-10-03 0 4.590 4.570 4.600 4.390 4.600 2,489,000 11,265,850 4.5263 3.742 3.726 3.750 3.579 3.750 3,052,967 3.6901 2.23%
2014-09-30 0 4.490 4.460 4.490 4.420 4.620 3,294,000 14,797,420 4.4922 3.661 3.636 3.661 3.604 3.767 4,040,367 3.6624 -3.44%
2014-09-29 0 4.650 4.630 4.650 4.590 4.720 3,300,000 15,432,750 4.6766 3.791 3.775 3.791 3.742 3.848 4,047,726 3.8127 -1.69%
2014-09-26 0 4.730 4.700 4.730 4.700 4.800 778,000 3,687,300 4.7395 3.856 3.832 3.856 3.832 3.913 954,282 3.8640 -1.25%
2014-09-25 0 4.790 4.770 4.790 4.750 4.810 2,877,830 13,799,510 4.7951 3.905 3.889 3.905 3.873 3.921 3,529,900 3.9093 0.42%
2014-09-24 0 4.770 4.760 4.770 4.720 4.800 1,992,000 9,498,610 4.7684 3.889 3.881 3.889 3.848 3.913 2,443,355 3.8875 -0.21%
2014-09-23 0 4.780 4.780 4.790 4.740 4.920 8,373,061 40,237,734 4.8056 3.897 3.897 3.905 3.864 4.011 10,270,261 3.9179 -1.44%
2014-09-22 0 4.850 4.840 4.850 4.820 4.900 1,202,000 5,826,840 4.8476 3.954 3.946 3.954 3.930 3.995 1,474,354 3.9521 -1.42%
2014-09-19 0 4.920 4.890 4.940 4.820 4.940 1,244,960 6,086,017 4.8885 4.011 3.987 4.027 3.930 4.027 1,527,048 3.9855 1.23%
2014-09-18 0 4.860 4.850 4.860 4.820 4.890 1,204,040 5,867,933 4.8735 3.962 3.954 3.962 3.930 3.987 1,476,856 3.9733 0.00%
2014-09-17 0 4.860 4.840 4.860 4.820 4.900 903,120 4,386,863 4.8575 3.962 3.946 3.962 3.930 3.995 1,107,752 3.9601 0.62%
2014-09-16 0 4.830 4.810 4.830 4.780 4.940 1,610,000 7,780,990 4.8329 3.938 3.921 3.938 3.897 4.027 1,974,800 3.9401 -1.23%
2014-09-15 0 4.890 4.880 4.920 4.870 5.030 1,029,120 5,040,491 4.8979 3.987 3.979 4.011 3.970 4.101 1,262,302 3.9931 -2.20%
2014-09-12 0 5.000 5.000 5.010 4.910 5.010 2,387,023 11,876,293 4.9754 4.076 4.076 4.085 4.003 4.085 2,927,884 4.0563 -0.20%
2014-09-11 0 5.010 5.000 5.030 5.000 5.100 1,905,660 9,544,116 5.0083 4.085 4.076 4.101 4.076 4.158 2,337,452 4.0831 -0.40%
2014-09-10 0 5.030 5.030 5.050 5.000 5.150 1,906,200 9,647,440 5.0611 4.101 4.101 4.117 4.076 4.199 2,338,114 4.1262 -2.71%
2014-09-08 0 5.170 5.150 5.170 5.140 5.200 4,614,000 23,692,854 5.1350 4.215 4.199 4.215 4.191 4.239 5,659,458 4.1864 -0.58%
2014-09-05 0 5.200 5.170 5.200 5.000 5.200 10,087,156 51,375,311 5.0931 4.239 4.215 4.239 4.076 4.239 12,372,742 4.1523 3.59%
2014-09-04 0 5.020 5.010 5.020 4.820 5.020 10,053,000 49,776,640 4.9514 4.093 4.085 4.093 3.930 4.093 12,330,847 4.0368 3.72%
2014-09-03 0 4.840 4.830 4.840 4.790 4.850 2,521,200 12,171,230 4.8276 3.946 3.938 3.946 3.905 3.954 3,092,463 3.9358 0.83%
2014-09-02 0 4.800 4.790 4.800 4.660 4.820 1,789,000 8,505,800 4.7545 3.913 3.905 3.913 3.799 3.930 2,194,358 3.8762 1.76%
2014-09-01 0 4.810 4.820 4.830 4.780 4.850 926,000 4,460,360 4.8168 3.846 3.854 3.862 3.822 3.878 1,158,210 3.8511 0.00%
2014-08-29 0 4.810 4.800 4.810 4.750 4.820 857,402 4,107,170 4.7903 3.846 3.838 3.846 3.798 3.854 1,072,410 3.8299 1.05%
2014-08-28 0 4.760 4.760 4.770 4.760 4.870 2,654,663 12,754,233 4.8045 3.806 3.806 3.814 3.806 3.894 3,320,365 3.8412 -1.65%
2014-08-27 0 4.840 4.830 4.840 4.760 4.880 2,879,080 13,871,525 4.8180 3.870 3.862 3.870 3.806 3.902 3,601,058 3.8521 1.68%
2014-08-26 0 4.760 4.760 4.770 4.760 4.790 3,093,000 14,780,225 4.7786 3.806 3.806 3.814 3.806 3.830 3,868,622 3.8205 0.00%
2014-08-25 0 4.760 4.760 4.770 4.760 4.800 1,486,205 7,109,149 4.7834 3.806 3.806 3.814 3.806 3.838 1,858,896 3.8244 -0.42%
2014-08-22 0 4.780 4.780 4.790 4.780 4.830 1,441,000 6,906,940 4.7932 3.822 3.822 3.830 3.822 3.862 1,802,355 3.8322 -0.21%
2014-08-21 0 4.790 4.790 4.800 4.790 4.830 1,729,200 8,300,078 4.8000 3.830 3.830 3.838 3.830 3.862 2,162,826 3.8376 -0.62%
2014-08-20 0 4.820 4.820 4.830 4.800 4.880 4,603,387 22,309,008 4.8462 3.854 3.854 3.862 3.838 3.902 5,757,765 3.8746 -0.41%
2014-08-19 0 4.840 4.840 4.850 4.830 4.960 3,973,204 19,312,379 4.8607 3.870 3.870 3.878 3.862 3.966 4,969,552 3.8861 -0.21%
2014-08-18 0 4.850 4.840 4.870 4.800 4.930 5,427,600 26,460,290 4.8751 3.878 3.870 3.894 3.838 3.942 6,788,663 3.8977 -0.41%
2014-08-15 0 4.870 4.870 4.880 4.780 5.040 9,647,000 47,555,415 4.9296 3.894 3.894 3.902 3.822 4.030 12,066,149 3.9412 2.74%
2014-08-14 0 4.740 4.730 4.750 4.720 4.820 831,543 3,953,687 4.7546 3.790 3.782 3.798 3.774 3.854 1,040,067 3.8014 -1.04%
2014-08-13 0 4.790 4.780 4.820 4.720 4.850 1,800,521 8,609,004 4.7814 3.830 3.822 3.854 3.774 3.878 2,252,032 3.8228 1.27%
2014-08-12 0 4.730 4.730 4.750 4.730 4.750 726,682 3,446,051 4.7422 3.782 3.782 3.798 3.782 3.798 908,910 3.7914 -0.42%
2014-08-11 0 4.750 4.740 4.750 4.740 4.770 423,000 2,010,580 4.7531 3.798 3.790 3.798 3.790 3.814 529,074 3.8002 0.85%
2014-08-08 0 4.710 4.710 4.720 4.710 4.790 581,340 2,747,528 4.7262 3.766 3.766 3.774 3.766 3.830 727,121 3.7786 -1.26%
2014-08-07 0 4.770 4.760 4.770 4.720 4.810 1,159,040 5,532,788 4.7736 3.814 3.806 3.814 3.774 3.846 1,449,689 3.8165 0.85%
2014-08-06 0 4.730 4.720 4.740 4.700 4.760 1,233,619 5,834,879 4.7299 3.782 3.774 3.790 3.758 3.806 1,542,970 3.7816 -0.21%
2014-08-05 0 4.740 4.730 4.740 4.710 4.760 1,201,580 5,700,037 4.7438 3.790 3.782 3.790 3.766 3.806 1,502,897 3.7927 -0.21%
2014-08-04 0 4.750 4.750 4.770 4.650 4.770 1,153,200 5,470,260 4.7435 3.798 3.798 3.814 3.718 3.814 1,442,385 3.7925 1.28%
2014-08-01 0 4.690 4.680 4.690 4.680 4.740 1,269,783 5,967,212 4.6994 3.750 3.742 3.750 3.742 3.790 1,588,203 3.7572 -1.26%
2014-07-31 0 4.750 4.730 4.750 4.710 4.850 1,765,177 8,375,180 4.7447 3.798 3.782 3.798 3.766 3.878 2,207,825 3.7934 -1.45%
2014-07-30 0 4.820 4.800 4.820 4.800 4.870 2,346,029 11,333,762 4.8310 3.854 3.838 3.854 3.838 3.894 2,934,336 3.8625 0.21%
2014-07-29 0 4.810 4.790 4.820 4.720 4.830 1,743,400 8,338,144 4.7827 3.846 3.830 3.854 3.774 3.862 2,180,587 3.8238 0.42%
2014-07-28 0 4.790 4.780 4.800 4.720 4.810 1,601,000 7,646,655 4.7762 3.830 3.822 3.838 3.774 3.846 2,002,478 3.8186 0.42%
2014-07-25 0 4.770 4.770 4.780 4.650 4.790 1,774,038 8,438,730 4.7568 3.814 3.814 3.822 3.718 3.830 2,218,908 3.8031 2.36%
2014-07-24 0 4.660 4.660 4.670 4.640 4.700 2,764,399 12,885,035 4.6611 3.726 3.726 3.734 3.710 3.758 3,457,619 3.7266 0.87%
2014-07-23 0 4.620 4.610 4.620 4.600 4.640 3,552,642 16,387,119 4.6127 3.694 3.686 3.694 3.678 3.710 4,443,527 3.6879 0.43%
2014-07-22 0 4.600 4.590 4.600 4.580 4.600 1,030,000 4,729,590 4.5918 3.678 3.670 3.678 3.662 3.678 1,288,290 3.6712 0.44%
2014-07-21 0 4.580 4.580 4.590 4.570 4.630 407,000 1,869,500 4.5934 3.662 3.662 3.670 3.654 3.702 509,062 3.6724 -0.22%
2014-07-18 0 4.590 4.590 4.600 4.500 4.620 1,202,000 5,510,360 4.5843 3.670 3.670 3.678 3.598 3.694 1,503,422 3.6652 0.22%
2014-07-17 0 4.580 4.580 4.590 4.580 4.640 1,147,000 5,274,770 4.5988 3.662 3.662 3.670 3.662 3.710 1,434,630 3.6767 -0.87%
2014-07-16 0 4.620 4.620 4.640 4.570 4.630 2,120,000 9,766,929 4.6070 3.694 3.694 3.710 3.654 3.702 2,651,626 3.6834 0.65%
2014-07-15 0 4.590 4.570 4.600 4.510 4.600 1,509,400 6,884,673 4.5612 3.670 3.654 3.678 3.606 3.678 1,887,908 3.6467 1.55%
2014-07-14 0 4.520 4.510 4.540 4.440 4.540 3,910,562 17,546,856 4.4870 3.614 3.606 3.630 3.550 3.630 4,891,202 3.5874 1.80%
2014-07-11 0 4.440 4.430 4.440 4.400 4.450 2,271,800 10,068,285 4.4319 3.550 3.542 3.550 3.518 3.558 2,841,492 3.5433 1.83%
2014-07-10 0 4.360 4.340 4.350 4.340 4.590 6,727,000 29,768,205 4.4252 3.486 3.470 3.478 3.470 3.670 8,413,910 3.5380 -4.60%
2014-07-09 0 4.570 4.560 4.570 4.560 4.630 808,000 3,695,430 4.5736 3.654 3.646 3.654 3.646 3.702 1,010,620 3.6566 -0.65%
2014-07-08 0 4.600 4.590 4.600 4.590 4.650 1,041,229 4,799,657 4.6096 3.678 3.670 3.678 3.670 3.718 1,302,335 3.6854 -1.71%
2014-07-07 0 4.680 4.660 4.680 4.660 4.690 1,358,000 6,355,970 4.6804 3.742 3.726 3.742 3.726 3.750 1,698,542 3.7420 -0.43%
2014-07-04 0 4.700 4.690 4.700 4.680 4.730 1,743,543 8,185,936 4.6950 3.758 3.750 3.758 3.742 3.782 2,180,766 3.7537 0.43%
2014-07-03 0 4.680 4.670 4.680 4.640 4.700 2,249,000 10,519,610 4.6775 3.742 3.734 3.742 3.710 3.758 2,812,975 3.7397 0.21%
2014-07-02 0 4.670 4.650 4.670 4.610 4.680 2,174,179 10,104,800 4.6476 3.734 3.718 3.734 3.686 3.742 2,719,391 3.7158 0.86%
2014-06-30 0 4.630 4.630 4.650 4.610 4.690 1,861,080 8,632,882 4.6386 3.702 3.702 3.718 3.686 3.750 2,327,777 3.7086 -0.86%
2014-06-27 0 4.670 4.660 4.670 4.610 4.690 2,221,646 10,368,000 4.6668 3.734 3.726 3.734 3.686 3.750 2,778,761 3.7312 0.43%
2014-06-26 0 4.650 4.650 4.660 4.580 4.660 1,161,000 5,374,755 4.6294 3.718 3.718 3.726 3.662 3.726 1,452,140 3.7013 0.43%
2014-06-25 0 4.630 4.620 4.630 4.560 4.660 1,326,187 6,131,338 4.6233 3.702 3.694 3.702 3.646 3.726 1,658,751 3.6964 0.43%
2014-06-24 0 4.610 4.590 4.630 4.570 4.640 2,381,192 10,966,653 4.6055 3.686 3.670 3.702 3.654 3.710 2,978,316 3.6822 0.44%
2014-06-23 0 4.590 4.570 4.590 4.550 4.600 3,088,505 14,129,322 4.5748 3.670 3.654 3.670 3.638 3.678 3,863,000 3.6576 0.00%
2014-06-20 0 4.590 4.540 4.600 4.440 4.620 5,441,986 24,746,783 4.5474 3.670 3.630 3.678 3.550 3.694 6,806,656 3.6357 1.77%
2014-06-19 0 4.510 4.500 4.510 4.500 4.740 8,503,400 38,475,269 4.5247 3.606 3.598 3.606 3.598 3.790 10,635,772 3.6175 -4.04%
2014-06-18 0 4.700 4.700 4.710 4.700 4.780 1,693,000 7,993,465 4.7215 3.758 3.758 3.766 3.758 3.822 2,117,549 3.7749 -1.67%
2014-06-17 0 4.780 4.780 4.810 4.760 4.920 1,496,127 7,156,190 4.7831 3.822 3.822 3.846 3.806 3.934 1,871,306 3.8242 -1.44%
2014-06-16 0 4.850 4.850 4.860 4.780 4.890 1,077,000 5,219,886 4.8467 3.878 3.878 3.886 3.822 3.910 1,347,076 3.8750 -0.21%
2014-06-13 0 4.860 4.850 4.860 4.820 4.930 2,691,573 13,156,961 4.8882 3.886 3.878 3.886 3.854 3.942 3,366,531 3.9082 -2.21%
2014-06-12 0 4.970 4.940 4.980 4.930 5.040 1,649,000 8,192,000 4.9679 3.974 3.950 3.982 3.942 4.030 2,062,515 3.9719 -0.20%
2014-06-11 0 4.980 4.970 4.980 4.960 5.040 1,352,200 6,754,460 4.9952 3.982 3.974 3.982 3.966 4.030 1,691,287 3.9937 -0.60%
2014-06-10 0 5.010 5.000 5.010 4.940 5.030 2,206,605 11,037,282 5.0019 4.006 3.998 4.006 3.950 4.022 2,759,949 3.9991 0.80%
2014-06-09 0 4.970 4.970 4.990 4.950 5.020 1,201,000 5,983,283 4.9819 3.974 3.974 3.990 3.958 4.014 1,502,171 3.9831 -0.40%
2014-06-06 0 4.990 4.970 5.000 4.950 5.010 1,478,352 7,362,277 4.9801 3.990 3.974 3.998 3.958 4.006 1,849,074 3.9816 1.01%
2014-06-05 0 4.940 4.940 4.970 4.920 5.040 1,659,161 8,266,910 4.9826 3.950 3.950 3.974 3.934 4.030 2,075,224 3.9836 -1.40%
2014-06-04 0 5.010 5.000 5.010 4.950 5.020 2,884,000 14,412,609 4.9974 4.006 3.998 4.006 3.958 4.014 3,607,212 3.9955 0.00%
2014-06-03 0 5.010 5.000 5.010 4.960 5.050 1,298,000 6,482,205 4.9940 4.006 3.998 4.006 3.966 4.038 1,623,496 3.9927 1.21%
2014-05-30 0 4.950 4.950 4.990 4.900 4.990 512,200 2,534,040 4.9474 3.958 3.958 3.990 3.918 3.990 640,643 3.9555 0.20%
2014-05-29 0 4.940 4.910 4.950 4.900 4.950 918,595 4,522,346 4.9231 3.950 3.926 3.958 3.918 3.958 1,148,948 3.9361 2.07%
2014-05-28 0 4.840 4.830 4.850 4.830 4.940 948,600 4,647,407 4.8992 3.870 3.862 3.878 3.862 3.950 1,186,478 3.9170 -1.22%
2014-05-27 0 4.900 4.890 4.910 4.890 4.950 785,000 3,864,675 4.9232 3.918 3.910 3.926 3.910 3.958 981,852 3.9361 -0.61%
2014-05-26 0 4.930 4.920 4.930 4.890 4.950 642,000 3,162,170 4.9255 3.942 3.934 3.942 3.910 3.958 802,992 3.9380 1.23%
2014-05-23 0 4.870 4.870 4.920 4.830 4.950 588,800 2,879,512 4.8905 3.894 3.894 3.934 3.862 3.958 736,452 3.9100 -0.41%
2014-05-22 0 4.890 4.850 4.900 4.790 4.900 1,332,080 6,503,088 4.8819 3.910 3.878 3.918 3.830 3.918 1,666,122 3.9031 1.45%
2014-05-21 0 4.820 4.790 4.840 4.770 4.850 700,240 3,380,477 4.8276 3.854 3.830 3.870 3.814 3.878 875,837 3.8597 0.84%
2014-05-20 0 4.780 4.770 4.800 4.740 4.820 561,000 2,690,100 4.7952 3.822 3.814 3.838 3.790 3.854 701,680 3.8338 0.21%
2014-05-19 0 4.770 4.720 4.770 4.690 4.820 784,119 3,726,676 4.7527 3.814 3.774 3.814 3.750 3.854 980,750 3.7998 1.27%
2014-05-16 0 4.710 4.700 4.720 4.690 4.800 757,000 3,577,442 4.7258 3.766 3.758 3.774 3.750 3.838 946,831 3.7783 -1.46%
2014-05-15 0 4.780 4.760 4.790 4.740 4.790 1,183,000 5,626,400 4.7560 3.822 3.806 3.830 3.790 3.830 1,479,657 3.8025 1.21%
2014-05-14 0 4.830 4.830 4.840 4.810 4.910 1,410,080 6,833,862 4.8464 3.776 3.776 3.784 3.760 3.838 1,803,714 3.7888 -0.21%
2014-05-13 0 4.840 4.820 4.850 4.800 4.860 637,000 3,081,570 4.8376 3.784 3.768 3.792 3.752 3.799 814,823 3.7819 0.00%
2014-05-12 0 4.840 4.820 4.840 4.760 4.870 492,080 2,371,451 4.8192 3.784 3.768 3.784 3.721 3.807 629,448 3.7675 0.41%
2014-05-09 0 4.820 4.810 4.840 4.750 4.850 1,265,000 6,081,000 4.8071 3.768 3.760 3.784 3.713 3.792 1,618,134 3.7580 0.42%
2014-05-08 0 4.800 4.780 4.800 4.760 4.950 1,298,000 6,227,055 4.7974 3.752 3.737 3.752 3.721 3.870 1,660,346 3.7505 -1.23%
2014-05-07 0 4.860 4.850 4.870 4.840 4.950 532,000 2,589,035 4.8666 3.799 3.792 3.807 3.784 3.870 680,512 3.8045 -1.42%
2014-05-05 0 4.930 4.920 4.930 4.830 4.970 661,200 3,233,590 4.8905 3.854 3.846 3.854 3.776 3.885 845,779 3.8232 0.82%
2014-05-02 0 4.890 4.880 4.890 4.870 5.000 559,192 2,753,552 4.9242 3.823 3.815 3.823 3.807 3.909 715,295 3.8495 -0.81%
2014-04-30 0 4.930 4.910 4.940 4.900 4.980 974,000 4,809,850 4.9382 3.854 3.838 3.862 3.831 3.893 1,245,899 3.8605 0.41%
2014-04-29 0 4.910 4.890 4.910 4.780 4.940 1,339,433 6,500,668 4.8533 3.838 3.823 3.838 3.737 3.862 1,713,346 3.7941 2.08%
2014-04-28 0 4.810 4.790 4.810 4.730 4.850 2,222,000 10,638,475 4.7878 3.760 3.745 3.760 3.698 3.792 2,842,288 3.7429 -0.62%
2014-04-25 0 4.840 4.840 4.850 4.830 4.960 1,927,000 9,353,920 4.8541 3.784 3.784 3.792 3.776 3.878 2,464,936 3.7948 -2.22%
2014-04-24 0 4.950 4.940 4.960 4.850 4.980 1,451,460 7,118,556 4.9044 3.870 3.862 3.878 3.792 3.893 1,856,646 3.8341 0.00%
2014-04-23 0 4.950 4.950 4.980 4.930 5.100 1,719,267 8,527,095 4.9597 3.870 3.870 3.893 3.854 3.987 2,199,213 3.8773 -1.98%
2014-04-22 0 5.050 5.050 5.060 5.020 5.120 743,601 3,758,446 5.0544 3.948 3.948 3.956 3.924 4.003 951,183 3.9513 -3.44%
2014-04-17 0 5.230 5.180 5.230 5.120 5.320 1,336,103 6,930,907 5.1874 4.089 4.050 4.089 4.003 4.159 1,709,086 4.0553 -0.38%
2014-04-16 0 5.250 5.240 5.250 5.120 5.280 2,181,000 11,394,912 5.2246 4.104 4.096 4.104 4.003 4.128 2,789,842 4.0844 2.14%
2014-04-15 0 5.140 5.130 5.140 5.120 5.290 2,444,160 12,651,397 5.1762 4.018 4.010 4.018 4.003 4.136 3,126,465 4.0465 -1.34%
2014-04-14 0 5.210 5.210 5.220 5.000 5.230 2,277,832 11,669,342 5.1230 4.073 4.073 4.081 3.909 4.089 2,913,706 4.0050 2.96%
2014-04-11 0 5.060 5.050 5.060 4.990 5.130 1,694,000 8,558,220 5.0521 3.956 3.948 3.956 3.901 4.010 2,166,893 3.9495 -2.13%
2014-04-10 0 5.170 5.150 5.220 4.910 5.220 5,538,081 28,327,510 5.1150 4.042 4.026 4.081 3.838 4.081 7,084,077 3.9988 2.99%
2014-04-09 0 5.020 5.010 5.020 4.950 5.080 2,966,000 14,905,100 5.0253 3.924 3.917 3.924 3.870 3.971 3,793,981 3.9286 1.41%
2014-04-08 0 4.950 4.940 4.950 4.860 4.950 961,000 4,710,150 4.9013 3.870 3.862 3.870 3.799 3.870 1,229,270 3.8317 1.02%
2014-04-07 0 4.900 4.900 4.910 4.890 4.980 582,000 2,852,590 4.9014 3.831 3.831 3.838 3.823 3.893 744,470 3.8317 -1.61%
2014-04-04 0 4.980 4.980 5.000 4.890 5.030 1,069,000 5,322,922 4.9793 3.893 3.893 3.909 3.823 3.932 1,367,419 3.8927 -0.99%
2014-04-03 0 5.030 5.020 5.030 5.000 5.050 2,843,967 14,263,766 5.0154 3.932 3.924 3.932 3.909 3.948 3,637,881 3.9209 -0.20%
2014-04-02 0 5.040 5.030 5.040 5.000 5.080 2,974,000 14,975,700 5.0355 3.940 3.932 3.940 3.909 3.971 3,804,214 3.9366 -0.20%
2014-04-01 0 5.050 5.050 5.060 4.900 5.080 2,757,300 13,812,363 5.0094 3.948 3.948 3.956 3.831 3.971 3,527,021 3.9162 0.00%
2014-03-31 0 5.050 5.030 5.060 4.780 5.090 2,693,000 13,390,130 4.9722 3.948 3.932 3.956 3.737 3.979 3,444,771 3.8871 4.12%
2014-03-28 0 4.850 4.850 4.860 4.790 4.880 3,577,022 17,334,025 4.8459 3.792 3.792 3.799 3.745 3.815 4,575,574 3.7884 2.32%
2014-03-27 0 4.740 4.730 4.740 4.590 4.850 4,763,920 22,248,556 4.6702 3.706 3.698 3.706 3.588 3.792 6,093,804 3.6510 3.27%
2014-03-26 0 4.590 4.580 4.620 4.530 4.680 1,590,462 7,298,932 4.5892 3.588 3.580 3.612 3.541 3.659 2,034,451 3.5877 -0.65%
2014-03-25 0 4.620 4.620 4.630 4.590 4.680 1,709,103 7,900,863 4.6228 3.612 3.612 3.620 3.588 3.659 2,186,212 3.6140 -0.43%
2014-03-24 0 4.640 4.630 4.660 4.580 4.710 2,985,641 13,823,929 4.6301 3.627 3.620 3.643 3.580 3.682 3,819,105 3.6197 0.65%
2014-03-21 0 4.610 4.580 4.630 4.580 4.660 3,000,000 13,864,720 4.6216 3.604 3.580 3.620 3.580 3.643 3,837,472 3.6130 0.00%
2014-03-20 0 4.610 4.610 4.620 4.580 4.750 1,610,319 7,452,036 4.6277 3.604 3.604 3.612 3.580 3.713 2,059,851 3.6178 -2.95%
2014-03-19 0 4.750 4.740 4.750 4.570 4.790 2,294,000 10,843,510 4.7269 3.713 3.706 3.713 3.573 3.745 2,934,387 3.6953 2.81%
2014-03-18 0 4.620 4.610 4.620 4.500 4.650 2,368,587 10,860,438 4.5852 3.612 3.604 3.612 3.518 3.635 3,029,796 3.5845 1.76%
2014-03-17 0 4.540 4.520 4.560 4.380 4.570 3,007,120 13,415,903 4.4614 3.549 3.534 3.565 3.424 3.573 3,846,580 3.4877 2.95%
2014-03-14 0 4.410 4.400 4.430 4.330 4.570 3,609,000 15,946,635 4.4186 3.448 3.440 3.463 3.385 3.573 4,616,479 3.4543 -3.50%
2014-03-13 0 4.570 4.580 4.590 4.560 4.690 2,069,258 9,527,405 4.6043 3.573 3.580 3.588 3.565 3.666 2,646,907 3.5994 -0.65%
2014-03-12 0 4.600 4.600 4.610 4.560 4.750 2,886,000 13,302,465 4.6093 3.596 3.596 3.604 3.565 3.713 3,691,648 3.6034 -2.34%
2014-03-11 0 4.710 4.700 4.710 4.620 4.740 2,115,893 9,915,147 4.6860 3.682 3.674 3.682 3.612 3.706 2,706,560 3.6634 1.95%
2014-03-10 0 4.620 4.620 4.640 4.540 4.660 2,786,000 12,836,775 4.6076 3.612 3.612 3.627 3.549 3.643 3,563,733 3.6021 0.43%
2014-03-07 0 4.600 4.590 4.600 4.520 4.730 4,763,000 22,094,680 4.6388 3.596 3.588 3.596 3.534 3.698 6,092,627 3.6265 -1.29%
2014-03-06 0 4.660 4.660 4.690 4.630 4.760 1,501,958 7,003,835 4.6631 3.643 3.643 3.666 3.620 3.721 1,921,241 3.6455 -1.27%
2014-03-05 0 4.720 4.710 4.730 4.710 4.840 1,114,832 5,315,983 4.7684 3.690 3.682 3.698 3.682 3.784 1,426,046 3.7278 -1.87%
2014-03-04 0 4.810 4.800 4.810 4.720 4.840 2,106,000 10,075,465 4.7842 3.760 3.752 3.760 3.690 3.784 2,693,905 3.7401 -0.21%
2014-03-03 0 4.820 4.820 4.830 4.750 4.890 2,543,000 12,250,462 4.8173 3.768 3.768 3.776 3.713 3.823 3,252,897 3.7660 -0.21%
2014-02-28 0 4.830 4.830 4.840 4.740 4.960 2,337,000 11,258,170 4.8174 3.776 3.776 3.784 3.706 3.878 2,989,391 3.7660 -2.03%
2014-02-27 0 4.930 4.920 4.930 4.790 4.930 7,255,250 34,980,552 4.8214 3.854 3.846 3.854 3.745 3.854 9,280,607 3.7692 4.23%
2014-02-26 0 4.730 4.710 4.730 4.650 4.750 6,090,000 28,571,034 4.6915 3.698 3.682 3.698 3.635 3.713 7,790,069 3.6676 1.72%
2014-02-25 0 4.650 4.660 4.670 4.650 4.760 5,890,000 27,753,860 4.7120 3.635 3.643 3.651 3.635 3.721 7,534,237 3.6837 -0.85%
2014-02-24 0 4.690 4.680 4.690 4.570 4.930 4,009,500 18,744,805 4.6751 3.666 3.659 3.666 3.573 3.854 5,128,782 3.6548 -3.10%
2014-02-21 0 4.840 4.840 4.850 4.820 5.140 11,694,424 58,722,943 5.0214 3.784 3.784 3.792 3.768 4.018 14,959,009 3.9256 -4.16%
2014-02-20 0 5.050 5.060 5.070 4.890 5.060 13,822,559 68,528,912 4.9578 3.948 3.956 3.964 3.823 3.956 17,681,229 3.8758 3.27%
2014-02-19 0 4.890 4.890 4.900 4.810 4.920 3,196,000 15,617,622 4.8866 3.823 3.823 3.831 3.760 3.846 4,088,187 3.8202 0.41%
2014-02-18 0 4.870 4.870 4.880 4.750 4.920 5,860,000 28,536,970 4.8698 3.807 3.807 3.815 3.713 3.846 7,495,862 3.8070 -0.81%
2014-02-17 0 4.910 4.910 4.920 4.640 4.920 6,577,000 31,886,445 4.8482 3.838 3.838 3.846 3.627 3.846 8,413,018 3.7901 5.82%
2014-02-14 0 4.640 4.610 4.640 4.590 4.680 4,423,000 20,420,970 4.6170 3.627 3.604 3.627 3.588 3.659 5,657,713 3.6094 0.65%
2014-02-13 0 4.610 4.600 4.610 4.580 4.750 11,360,000 52,488,888 4.6205 3.604 3.596 3.604 3.580 3.713 14,531,228 3.6121 -3.56%
2014-02-12 0 4.780 4.750 4.780 4.310 4.900 22,517,985 103,806,670 4.6099 3.737 3.713 3.737 3.369 3.831 28,804,047 3.6039 11.42%
2014-02-11 0 4.290 4.280 4.290 4.270 4.340 6,127,000 26,337,055 4.2985 3.354 3.346 3.354 3.338 3.393 7,837,397 3.3604 0.00%
2014-02-10 0 4.290 4.290 4.320 4.280 4.390 8,206,000 35,639,545 4.3431 3.354 3.354 3.377 3.346 3.432 10,496,766 3.3953 -2.28%
2014-02-07 0 4.390 4.380 4.390 4.320 4.410 4,110,273 18,011,232 4.3820 3.432 3.424 3.432 3.377 3.448 5,257,686 3.4257 1.39%
2014-02-06 0 4.330 4.320 4.340 4.320 4.450 3,819,160 16,617,619 4.3511 3.385 3.377 3.393 3.377 3.479 4,885,307 3.4016 -2.48%
2014-02-05 0 4.440 4.440 4.450 4.400 4.520 2,754,645 12,251,601 4.4476 3.471 3.471 3.479 3.440 3.534 3,523,625 3.4770 0.00%
2014-02-04 0 4.440 4.430 4.440 4.420 4.600 4,152,000 18,466,650 4.4477 3.471 3.463 3.471 3.455 3.596 5,311,062 3.4770 -2.84%
2014-01-30 0 4.570 4.570 4.580 4.560 4.700 2,160,000 9,951,625 4.6072 3.573 3.573 3.580 3.565 3.674 2,762,980 3.6018 -3.18%
2014-01-29 0 4.720 4.700 4.720 4.630 4.830 7,086,000 33,240,359 4.6910 3.690 3.674 3.690 3.620 3.776 9,064,109 3.6673 2.39%
2014-01-28 0 4.610 4.600 4.610 4.570 4.650 10,529,000 48,476,173 4.6041 3.604 3.596 3.604 3.573 3.635 13,468,248 3.5993 0.00%
2014-01-27 0 4.610 4.600 4.630 4.540 4.930 12,497,485 57,605,719 4.6094 3.604 3.596 3.620 3.549 3.854 15,986,250 3.6035 -6.68%
2014-01-24 0 4.940 4.930 4.940 4.820 5.170 4,247,515 21,079,928 4.9629 3.862 3.854 3.862 3.768 4.042 5,433,240 3.8798 -2.95%
2014-01-23 0 5.090 5.090 5.120 5.040 5.320 6,203,000 31,642,115 5.1011 3.979 3.979 4.003 3.940 4.159 7,934,613 3.9879 -2.30%
2014-01-22 0 5.210 5.180 5.210 5.170 5.230 3,598,863 18,700,221 5.1961 4.073 4.050 4.073 4.042 4.089 4,603,512 4.0622 0.00%
2014-01-21 0 5.210 5.210 5.220 5.100 5.280 6,436,000 33,600,495 5.2207 4.073 4.073 4.081 3.987 4.128 8,232,657 4.0814 1.76%
2014-01-20 0 5.120 5.120 5.130 5.100 5.250 3,201,000 16,524,521 5.1623 4.003 4.003 4.010 3.987 4.104 4,094,583 4.0357 -0.39%
2014-01-17 0 5.140 5.130 5.140 5.050 5.220 6,725,000 34,505,615 5.1309 4.018 4.010 4.018 3.948 4.081 8,602,334 4.0112 -0.39%
2014-01-16 0 5.160 5.130 5.160 5.110 5.240 6,485,567 33,410,589 5.1515 4.034 4.010 4.034 3.995 4.096 8,296,061 4.0273 0.58%
2014-01-15 0 5.130 5.100 5.130 5.100 5.290 4,273,183 22,050,807 5.1603 4.010 3.987 4.010 3.987 4.136 5,466,074 4.0341 -0.58%
2014-01-14 0 5.160 5.160 5.170 5.140 5.250 6,351,000 32,831,091 5.1694 4.034 4.034 4.042 4.018 4.104 8,123,929 4.0413 -2.09%
2014-01-13 0 5.270 5.270 5.280 5.250 5.330 6,923,543 36,616,225 5.2887 4.120 4.120 4.128 4.104 4.167 8,856,301 4.1345 -1.13%
2014-01-10 0 5.330 5.300 5.310 5.270 5.440 7,263,000 38,655,345 5.3222 4.167 4.143 4.151 4.120 4.253 9,290,520 4.1607 0.38%
2014-01-09 0 5.310 5.300 5.310 5.270 5.600 8,313,200 44,829,473 5.3926 4.151 4.143 4.151 4.120 4.378 10,633,891 4.2157 -4.15%
2014-01-08 0 5.540 5.540 5.550 5.500 5.610 10,266,682 56,934,202 5.5455 4.331 4.331 4.339 4.300 4.386 13,132,702 4.3353 0.73%
2014-01-07 0 5.500 5.500 5.520 5.480 5.610 6,909,142 38,162,284 5.5234 4.300 4.300 4.315 4.284 4.386 8,837,880 4.3180 -2.31%
2014-01-06 0 5.630 5.590 5.600 5.590 5.700 5,504,000 31,066,417 5.6443 4.401 4.370 4.378 4.370 4.456 7,040,482 4.4125 -1.23%
2014-01-03 0 5.700 5.680 5.700 5.680 5.760 4,283,000 24,411,986 5.6997 4.456 4.440 4.456 4.440 4.503 5,478,631 4.4559 -0.70%
2014-01-02 0 5.740 5.730 5.760 5.730 5.850 4,451,000 25,592,295 5.7498 4.487 4.480 4.503 4.480 4.573 5,693,530 4.4950 -1.03%
2013-12-31 0 5.800 5.800 5.810 5.790 5.880 1,019,000 5,911,170 5.8010 4.534 4.534 4.542 4.526 4.597 1,303,461 4.5350 0.17%
2013-12-30 0 5.790 5.790 5.800 5.770 5.810 2,069,292 11,996,894 5.7976 4.526 4.526 4.534 4.511 4.542 2,646,950 4.5323 -0.69%
2013-12-27 0 5.830 5.820 5.840 5.820 6.000 1,074,000 6,301,150 5.8670 4.558 4.550 4.566 4.550 4.691 1,373,815 4.5866 -1.85%
2013-12-24 0 5.940 5.930 5.940 5.760 5.960 1,098,316 6,493,556 5.9123 4.644 4.636 4.644 4.503 4.659 1,404,919 4.6220 3.12%
2013-12-23 0 5.760 5.750 5.760 5.750 5.840 1,728,000 10,022,844 5.8003 4.503 4.495 4.503 4.495 4.566 2,210,384 4.5344 -0.35%
2013-12-20 0 5.780 5.750 5.790 5.750 6.030 4,023,900 23,363,987 5.8063 4.519 4.495 4.526 4.495 4.714 5,147,201 4.5392 -4.62%
2013-12-19 0 6.060 6.050 6.060 6.050 6.130 2,440,000 14,867,804 6.0934 4.737 4.730 4.737 4.730 4.792 3,121,144 4.7636 0.17%
2013-12-18 0 6.050 6.050 6.060 6.050 6.140 5,206,700 31,547,941 6.0591 4.730 4.730 4.737 4.730 4.800 6,660,189 4.7368 -1.14%
2013-12-17 0 6.120 6.100 6.110 6.100 6.220 2,500,000 15,346,140 6.1385 4.784 4.769 4.777 4.769 4.863 3,197,894 4.7988 -0.49%
2013-12-16 0 6.150 6.150 6.170 6.070 6.210 4,461,000 27,416,245 6.1458 4.808 4.808 4.823 4.745 4.855 5,706,321 4.8045 1.32%
2013-12-13 0 6.070 6.060 6.070 6.030 6.110 1,009,000 6,113,620 6.0591 4.745 4.737 4.745 4.714 4.777 1,290,670 4.7368 -0.49%
2013-12-12 0 6.100 6.090 6.110 6.080 6.150 2,980,200 18,194,494 6.1051 4.769 4.761 4.777 4.753 4.808 3,812,145 4.7728 -0.16%
2013-12-11 0 6.110 6.100 6.120 6.060 6.210 3,617,673 22,093,341 6.1071 4.777 4.769 4.784 4.737 4.855 4,627,573 4.7743 -0.81%
2013-12-10 0 6.160 6.160 6.170 6.130 6.200 2,731,698 16,821,702 6.1580 4.816 4.816 4.823 4.792 4.847 3,494,272 4.8141 0.33%
2013-12-09 0 6.140 6.140 6.150 6.120 6.210 1,823,120 11,192,140 6.1390 4.800 4.800 4.808 4.784 4.855 2,332,057 4.7993 0.33%
2013-12-06 0 6.120 6.120 6.130 6.110 6.200 2,352,083 14,422,606 6.1318 4.784 4.784 4.792 4.777 4.847 3,008,684 4.7937 -1.13%
2013-12-05 0 6.190 6.190 6.200 6.070 6.210 4,076,020 25,065,564 6.1495 4.839 4.839 4.847 4.745 4.855 5,213,871 4.8075 1.31%
2013-12-04 0 6.110 6.110 6.120 6.080 6.180 4,730,614 28,963,510 6.1226 4.777 4.777 4.784 4.753 4.831 6,051,200 4.7864 -0.49%
2013-12-03 0 6.140 6.140 6.170 6.120 6.260 5,291,183 32,626,282 6.1662 4.800 4.800 4.823 4.784 4.894 6,768,256 4.8205 -1.92%
2013-12-02 0 6.260 6.260 6.270 6.210 6.340 8,036,682 50,364,310 6.2668 4.894 4.894 4.902 4.855 4.956 10,280,181 4.8992 0.32%
2013-11-29 0 6.240 6.240 6.250 6.180 6.290 4,706,000 29,359,559 6.2388 4.878 4.878 4.886 4.831 4.917 6,019,715 4.8772 0.65%
2013-11-28 0 6.200 6.180 6.240 6.150 6.450 8,601,414 53,855,957 6.2613 4.847 4.831 4.878 4.808 5.042 11,002,562 4.8949 -1.74%
2013-11-27 0 6.310 6.310 6.340 6.240 6.390 29,954,407 188,527,300 6.2938 4.933 4.933 4.956 4.878 4.995 38,316,402 4.9203 0.48%
2013-11-26 0 6.280 6.310 6.350 6.150 6.350 55,082,424 345,201,153 6.2670 4.909 4.933 4.964 4.808 4.964 70,459,091 4.8993 0.48%
2013-11-25 0 6.250 6.250 6.260 6.150 6.320 11,917,529 74,691,921 6.2674 4.886 4.886 4.894 4.808 4.941 15,244,395 4.8996 2.12%
2013-11-22 0 6.120 6.110 6.130 6.060 6.150 8,274,192 50,566,550 6.1114 4.784 4.777 4.792 4.737 4.808 10,583,994 4.7776 0.66%
2013-11-21 0 6.080 6.080 6.090 6.050 6.270 11,262,036 68,983,248 6.1253 4.753 4.753 4.761 4.730 4.902 14,405,917 4.7885 -2.56%
2013-11-20 0 6.240 6.230 6.300 6.180 6.380 5,877,225 36,762,509 6.2551 4.878 4.870 4.925 4.831 4.988 7,517,896 4.8900 -1.42%
2013-11-19 0 6.330 6.300 6.330 6.300 6.490 7,154,512 45,730,772 6.3919 4.949 4.925 4.949 4.925 5.074 9,151,747 4.9969 -0.31%
2013-11-18 0 6.350 6.320 6.330 6.180 6.380 4,021,254 25,199,416 6.2666 4.964 4.941 4.949 4.831 4.988 5,143,817 4.8990 3.08%
2013-11-15 0 6.160 6.150 6.200 6.060 6.210 3,561,308 21,930,092 6.1579 4.816 4.808 4.847 4.737 4.855 4,555,474 4.8140 0.49%
2013-11-14 0 6.130 6.130 6.160 6.080 6.230 2,564,000 15,793,690 6.1598 4.792 4.792 4.816 4.753 4.870 3,279,760 4.8155 0.66%
2013-11-13 0 6.090 6.080 6.100 6.070 6.230 2,715,000 16,555,005 6.0976 4.761 4.753 4.769 4.745 4.870 3,472,912 4.7669 -1.93%
2013-11-12 0 6.210 6.200 6.210 6.130 6.250 4,639,388 28,727,996 6.1922 4.855 4.847 4.855 4.792 4.886 5,934,508 4.8408 0.49%
2013-11-11 0 6.180 6.170 6.200 6.110 6.210 4,113,040 25,337,669 6.1603 4.831 4.823 4.847 4.777 4.855 5,261,226 4.8159 -0.80%
2013-11-08 0 6.230 6.220 6.240 5.900 6.460 8,236,945 51,164,310 6.2116 4.870 4.863 4.878 4.612 5.050 10,536,349 4.8560 -4.01%
2013-11-07 0 6.490 6.450 6.490 6.370 6.510 2,661,450 17,158,777 6.4472 5.074 5.042 5.074 4.980 5.089 3,404,413 5.0402 1.41%
2013-11-06 0 6.400 6.380 6.400 6.300 6.580 6,844,362 43,908,645 6.4153 5.003 4.988 5.003 4.925 5.144 8,755,016 5.0153 -1.08%
2013-11-05 0 6.470 6.460 6.470 6.390 6.530 3,774,200 24,393,841 6.4633 5.058 5.050 5.058 4.995 5.105 4,827,796 5.0528 -0.92%
2013-11-04 0 6.530 6.520 6.530 6.480 6.780 4,844,191 31,863,591 6.5777 5.105 5.097 5.105 5.066 5.300 6,196,483 5.1422 -3.97%
2013-11-01 0 6.800 6.790 6.850 6.450 6.930 8,557,000 57,982,203 6.7760 5.316 5.308 5.355 5.042 5.418 10,945,750 5.2972 3.34%
2013-10-31 0 6.580 6.580 6.620 6.560 6.730 5,379,961 35,519,707 6.6022 5.144 5.144 5.175 5.128 5.261 6,881,817 5.1614 -2.95%
2013-10-30 0 6.780 6.780 6.790 6.550 6.790 3,372,900 22,587,615 6.6968 5.300 5.300 5.308 5.121 5.308 4,314,470 5.2353 2.88%
2013-10-29 0 6.590 6.570 6.580 6.540 6.880 4,277,433 28,580,913 6.6818 5.152 5.136 5.144 5.113 5.379 5,471,510 5.2236 -2.95%
2013-10-28 0 6.790 6.780 6.790 6.680 6.990 4,794,600 32,615,200 6.8025 5.308 5.300 5.308 5.222 5.465 6,133,048 5.3179 -0.15%
2013-10-25 0 6.800 6.790 6.800 6.740 7.030 5,945,012 40,789,022 6.8610 5.316 5.308 5.316 5.269 5.496 7,604,606 5.3637 -0.44%
2013-10-24 0 6.830 6.860 6.870 6.710 6.920 2,483,000 16,870,710 6.7945 5.339 5.363 5.371 5.246 5.410 3,176,148 5.3117 0.29%
2013-10-23 0 6.810 6.810 6.820 6.720 7.050 7,514,486 52,080,451 6.9307 5.324 5.324 5.332 5.253 5.511 9,612,210 5.4182 -0.29%
2013-10-22 0 6.830 6.800 6.840 6.680 6.860 3,536,000 23,984,705 6.7830 5.339 5.316 5.347 5.222 5.363 4,523,101 5.3027 2.25%
2013-10-21 0 6.680 6.680 6.690 6.650 6.740 2,031,164 13,603,350 6.6973 5.222 5.222 5.230 5.199 5.269 2,598,178 5.2357 0.45%
2013-10-18 0 6.650 6.670 6.680 6.490 6.700 11,645,840 76,809,130 6.5954 5.199 5.214 5.222 5.074 5.238 14,896,862 5.1561 0.45%
2013-10-17 0 6.620 6.610 6.620 6.520 6.740 11,560,621 76,429,007 6.6112 5.175 5.167 5.175 5.097 5.269 14,787,854 5.1684 -0.30%
2013-10-16 0 6.640 6.630 6.640 6.450 6.740 12,318,425 81,128,898 6.5860 5.191 5.183 5.191 5.042 5.269 15,757,205 5.1487 2.15%
2013-10-15 0 6.500 6.500 6.520 6.370 6.520 14,991,698 96,565,466 6.4413 5.081 5.081 5.097 4.980 5.097 19,176,742 5.0356 4.00%
2013-10-11 0 6.250 6.240 6.250 6.230 6.460 3,468,000 21,797,935 6.2854 4.886 4.878 4.886 4.870 5.050 4,436,118 4.9137 -0.95%
2013-10-10 0 6.310 6.300 6.310 6.200 6.380 2,745,000 17,195,945 6.2645 4.933 4.925 4.933 4.847 4.988 3,511,287 4.8973 -0.16%
2013-10-09 0 6.320 6.310 6.320 6.310 6.480 3,919,000 24,895,215 6.3524 4.941 4.933 4.941 4.933 5.066 5,013,018 4.9661 -2.47%
2013-10-08 0 6.480 6.480 6.490 6.450 6.560 6,177,000 40,050,060 6.4837 5.066 5.066 5.074 5.042 5.128 7,901,355 5.0688 -2.11%
2013-10-07 0 6.620 6.610 6.620 6.350 6.750 6,363,000 42,028,816 6.6052 5.175 5.167 5.175 4.964 5.277 8,139,279 5.1637 3.12%
2013-10-04 0 6.420 6.410 6.420 6.300 6.470 4,276,000 27,310,575 6.3869 5.019 5.011 5.019 4.925 5.058 5,469,677 4.9931 1.58%
2013-10-03 0 6.320 6.310 6.320 6.270 6.480 2,599,373 16,423,151 6.3181 4.941 4.933 4.941 4.902 5.066 3,325,007 4.9393 0.80%
2013-10-02 0 6.270 6.260 6.270 6.200 6.400 4,289,543 27,126,354 6.3238 4.902 4.894 4.902 4.847 5.003 5,487,001 4.9437 -0.63%
2013-09-30 0 6.310 6.270 6.310 6.220 6.400 3,854,000 24,395,485 6.3299 4.933 4.902 4.933 4.863 5.003 4,929,873 4.9485 -0.79%
2013-09-27 0 6.360 6.350 6.360 6.350 6.450 3,785,400 24,220,670 6.3984 4.972 4.964 4.972 4.964 5.042 4,842,122 5.0021 0.00%
2013-09-26 0 6.360 6.350 6.370 6.160 6.380 4,378,000 27,672,040 6.3207 4.972 4.964 4.980 4.816 4.988 5,600,151 4.9413 -0.16%
2013-09-25 0 6.370 6.340 6.380 6.280 6.460 5,151,000 32,745,647 6.3571 4.980 4.956 4.988 4.909 5.050 6,588,940 4.9698 -0.47%
2013-09-24 0 6.400 6.370 6.410 6.160 6.560 8,527,560 54,547,254 6.3966 5.003 4.980 5.011 4.816 5.128 10,908,092 5.0006 3.06%
2013-09-23 0 6.210 6.200 6.210 5.960 6.210 5,014,343 30,577,292 6.0980 4.855 4.847 4.855 4.659 4.855 6,414,134 4.7672 3.85%
2013-09-19 0 5.980 5.960 5.980 5.960 6.050 3,170,159 19,016,403 5.9986 4.675 4.659 4.675 4.659 4.730 4,055,132 4.6895 -0.17%
2013-09-18 0 5.990 5.980 5.990 5.960 6.010 1,695,321 10,162,691 5.9946 4.683 4.675 4.683 4.659 4.698 2,168,582 4.6863 0.34%
2013-09-17 0 5.970 5.960 5.980 5.890 5.990 1,401,057 8,345,410 5.9565 4.667 4.659 4.675 4.605 4.683 1,792,172 4.6566 1.36%
2013-09-16 0 5.890 5.880 5.890 5.880 6.000 1,332,572 7,890,590 5.9213 4.605 4.597 4.605 4.597 4.691 1,704,569 4.6291 -0.17%
2013-09-13 0 5.900 5.890 5.900 5.890 6.010 1,490,000 8,844,992 5.9362 4.612 4.605 4.612 4.605 4.698 1,905,945 4.6407 -1.83%
2013-09-12 0 6.010 6.010 6.020 6.010 6.230 2,269,000 13,879,163 6.1169 4.698 4.698 4.706 4.698 4.870 2,902,408 4.7819 -1.64%
2013-09-11 0 6.110 6.100 6.120 6.070 6.200 2,812,005 17,184,111 6.1110 4.777 4.769 4.784 4.745 4.847 3,596,997 4.7773 -0.16%
2013-09-10 0 6.120 6.100 6.120 5.980 6.160 3,601,000 21,776,740 6.0474 4.784 4.769 4.784 4.675 4.816 4,606,246 4.7277 1.83%
2013-09-09 0 6.010 6.000 6.010 5.970 6.020 2,139,798 12,840,450 6.0008 4.698 4.691 4.698 4.667 4.706 2,737,138 4.6912 0.67%
2013-09-06 0 5.970 5.960 5.990 5.950 6.080 947,500 5,669,955 5.9841 4.667 4.659 4.683 4.651 4.753 1,212,002 4.6782 -0.50%
2013-09-05 0 6.000 6.000 6.010 5.950 6.090 1,846,821 11,132,890 6.0281 4.691 4.691 4.698 4.651 4.761 2,362,375 4.7126 1.18%
2013-09-04 0 5.930 5.930 5.940 5.920 6.060 722,000 4,299,700 5.9553 4.636 4.636 4.644 4.628 4.737 923,552 4.6556 -0.50%
2013-09-03 0 5.960 5.960 5.970 5.900 6.100 961,000 5,761,735 5.9956 4.659 4.659 4.667 4.612 4.769 1,229,270 4.6871 0.85%
2013-09-02 0 5.910 5.900 5.920 5.890 6.000 460,395 2,728,716 5.9269 4.620 4.612 4.628 4.605 4.691 588,918 4.6334 0.63%
2013-08-30 0 5.960 5.920 5.970 5.840 6.040 2,205,049 13,034,792 5.9113 4.591 4.561 4.599 4.499 4.653 2,862,290 4.5540 1.53%
2013-08-29 0 5.870 5.860 5.870 5.830 5.920 908,000 5,322,324 5.8616 4.522 4.514 4.522 4.491 4.561 1,178,640 4.5156 -1.01%
2013-08-28 0 5.930 5.900 5.930 5.900 6.000 1,336,000 7,959,125 5.9574 4.568 4.545 4.568 4.545 4.622 1,734,211 4.5895 -1.17%
2013-08-27 0 6.000 5.980 5.990 5.970 6.030 507,000 3,036,165 5.9885 4.622 4.607 4.615 4.599 4.645 658,117 4.6134 0.00%
2013-08-26 0 6.000 6.000 6.010 5.980 6.020 783,000 4,693,085 5.9937 4.622 4.622 4.630 4.607 4.638 1,016,383 4.6174 0.33%
2013-08-23 0 5.980 5.960 5.980 5.910 6.100 801,000 4,782,410 5.9705 4.607 4.591 4.607 4.553 4.699 1,039,748 4.5996 -0.99%
2013-08-22 0 6.040 6.010 6.060 5.880 6.060 1,482,231 8,853,116 5.9728 4.653 4.630 4.668 4.530 4.668 1,924,028 4.6013 1.85%
2013-08-21 0 5.930 5.920 5.940 5.880 6.020 1,107,000 6,532,415 5.9010 4.568 4.561 4.576 4.530 4.638 1,436,955 4.5460 -0.84%
2013-08-20 0 5.980 5.970 5.980 5.960 6.240 1,125,000 6,814,755 6.0576 4.607 4.599 4.607 4.591 4.807 1,460,320 4.6666 -3.08%
2013-08-19 0 6.170 6.170 6.200 6.110 6.280 3,856,479 23,979,862 6.2181 4.753 4.753 4.776 4.707 4.838 5,005,949 4.7903 0.33%
2013-08-16 0 6.150 6.140 6.150 6.130 6.230 6,188,013 38,159,424 6.1667 4.738 4.730 4.738 4.722 4.799 8,032,425 4.7507 -2.38%
2013-08-15 0 6.300 6.290 6.300 6.010 6.490 5,265,200 33,239,872 6.3131 4.853 4.846 4.853 4.630 5.000 6,834,556 4.8635 -3.37%
2013-08-13 0 6.520 6.500 6.530 6.200 6.530 3,418,480 21,732,461 6.3573 5.023 5.007 5.031 4.776 5.031 4,437,399 4.8976 5.50%
2013-08-12 0 6.180 6.160 6.190 5.940 6.190 2,706,800 16,425,361 6.0682 4.761 4.746 4.769 4.576 4.769 3,513,594 4.6748 3.00%
2013-08-09 0 6.000 5.990 6.000 5.960 6.070 1,782,000 10,698,685 6.0038 4.622 4.615 4.622 4.591 4.676 2,313,147 4.6252 -0.99%
2013-08-08 0 6.060 6.060 6.070 6.000 6.100 1,883,258 11,412,548 6.0600 4.668 4.668 4.676 4.622 4.699 2,444,586 4.6685 0.66%
2013-08-07 0 6.020 6.010 6.020 5.980 6.060 1,417,000 8,527,950 6.0183 4.638 4.630 4.638 4.607 4.668 1,839,354 4.6364 1.35%
2013-08-06 0 5.940 5.950 5.970 5.870 6.010 1,369,126 8,129,709 5.9379 4.576 4.584 4.599 4.522 4.630 1,777,211 4.5744 0.34%
2013-08-05 0 5.920 5.920 5.930 5.870 5.980 967,000 5,726,625 5.9221 4.561 4.561 4.568 4.522 4.607 1,255,226 4.5622 0.68%
2013-08-02 0 5.880 5.880 5.900 5.820 6.010 876,801 5,179,186 5.9069 4.530 4.530 4.545 4.484 4.630 1,138,142 4.5506 -0.51%
2013-08-01 0 5.910 5.900 5.910 5.880 5.990 4,181,000 24,699,165 5.9075 4.553 4.545 4.553 4.530 4.615 5,427,198 4.5510 0.68%
2013-07-31 0 5.870 5.870 5.890 5.850 6.010 1,238,440 7,315,368 5.9069 4.522 4.522 4.538 4.507 4.630 1,607,572 4.5506 -2.00%
2013-07-30 0 5.990 5.990 6.000 5.990 6.030 435,000 2,608,755 5.9971 4.615 4.615 4.622 4.615 4.645 564,657 4.6201 -1.32%
2013-07-29 0 6.070 6.070 6.080 6.020 6.230 680,000 4,138,885 6.0866 4.676 4.676 4.684 4.638 4.799 882,682 4.6890 -2.57%
2013-07-26 0 6.230 6.220 6.230 6.060 6.260 1,300,000 8,092,735 6.2252 4.799 4.792 4.799 4.668 4.823 1,687,481 4.7957 2.98%
2013-07-25 0 6.050 6.040 6.050 5.920 6.090 806,505 4,880,319 6.0512 4.661 4.653 4.661 4.561 4.692 1,046,894 4.6617 0.83%
2013-07-24 0 6.000 5.980 6.000 5.920 6.020 808,000 4,830,375 5.9782 4.622 4.607 4.622 4.561 4.638 1,048,834 4.6055 -0.50%
2013-07-23 0 6.030 6.020 6.030 5.890 6.080 1,294,160 7,760,701 5.9967 4.645 4.638 4.645 4.538 4.684 1,679,900 4.6197 1.69%
2013-07-22 0 5.930 5.880 5.930 5.860 5.940 603,000 3,562,720 5.9083 4.568 4.530 4.568 4.514 4.576 782,731 4.5517 -0.17%
2013-07-19 0 5.940 5.920 5.940 5.870 5.980 904,000 5,359,510 5.9287 4.576 4.561 4.576 4.522 4.607 1,173,448 4.5673 1.02%
2013-07-18 0 5.880 5.860 5.900 5.810 6.070 983,550 5,785,772 5.8825 4.530 4.514 4.545 4.476 4.676 1,276,709 4.5318 -3.13%
2013-07-17 0 6.070 6.050 6.090 5.980 6.110 2,876,415 17,435,791 6.0616 4.676 4.661 4.692 4.607 4.707 3,733,765 4.6698 2.19%
2013-07-16 0 5.940 5.930 5.940 5.700 5.940 1,242,000 7,304,180 5.8810 4.576 4.568 4.576 4.391 4.576 1,612,193 4.5306 4.21%
2013-07-15 0 5.700 5.680 5.720 5.660 5.800 2,329,000 13,377,785 5.7440 4.391 4.376 4.407 4.360 4.468 3,023,187 4.4251 -1.38%
2013-07-12 0 5.780 5.770 5.790 5.740 5.850 1,040,000 6,023,005 5.7914 4.453 4.445 4.460 4.422 4.507 1,349,985 4.4615 0.17%
2013-07-11 0 5.770 5.760 5.790 5.620 5.790 1,059,900 6,093,158 5.7488 4.445 4.437 4.460 4.330 4.460 1,375,816 4.4288 2.67%
2013-07-10 0 5.620 5.580 5.630 5.560 5.650 1,263,000 7,073,850 5.6008 4.330 4.299 4.337 4.283 4.353 1,639,452 4.3148 -0.71%
2013-07-09 0 5.660 5.650 5.670 5.650 5.690 610,000 3,457,760 5.6685 4.360 4.353 4.368 4.353 4.383 791,818 4.3669 -0.53%
2013-07-08 0 5.690 5.680 5.700 5.660 5.780 831,004 4,730,412 5.6924 4.383 4.376 4.391 4.360 4.453 1,078,695 4.3853 -3.40%
2013-07-05 0 5.890 5.870 5.910 5.780 5.920 1,404,422 8,224,069 5.8558 4.538 4.522 4.553 4.453 4.561 1,823,027 4.5112 1.90%
2013-07-04 0 5.780 5.780 5.790 5.640 5.790 1,085,258 6,236,993 5.7470 4.453 4.453 4.460 4.345 4.460 1,408,732 4.4274 3.58%
2013-07-03 0 5.580 5.560 5.600 5.550 5.890 2,718,500 15,369,716 5.6537 4.299 4.283 4.314 4.276 4.538 3,528,782 4.3555 -5.58%
2013-07-02 0 5.910 5.900 5.920 5.900 6.240 2,614,000 15,731,930 6.0183 4.553 4.545 4.561 4.545 4.807 3,393,134 4.6364 -4.52%
2013-06-28 0 6.190 6.150 6.170 6.150 6.320 1,842,000 11,403,030 6.1906 4.769 4.738 4.753 4.738 4.869 2,391,030 4.7691 1.14%
2013-06-27 0 6.120 6.120 6.130 6.120 6.300 1,833,000 11,325,462 6.1786 4.715 4.715 4.722 4.715 4.853 2,379,348 4.7599 -0.65%
2013-06-26 0 6.160 6.160 6.180 5.710 6.200 2,147,172 12,972,976 6.0419 4.746 4.746 4.761 4.399 4.776 2,787,163 4.6545 8.07%
2013-06-25 0 5.700 5.700 5.710 5.620 5.960 2,586,017 14,832,261 5.7356 4.391 4.391 4.399 4.330 4.591 3,356,811 4.4186 -4.36%
2013-06-24 0 5.960 5.960 5.970 5.950 6.400 1,954,859 11,900,553 6.0877 4.591 4.591 4.599 4.584 4.930 2,537,528 4.6898 -7.45%
2013-06-21 0 6.440 6.380 6.460 6.380 6.480 2,234,000 14,338,485 6.4183 4.961 4.915 4.977 4.915 4.992 2,899,871 4.9445 -0.92%
2013-06-20 0 6.500 6.480 6.510 6.480 6.730 1,663,000 10,898,940 6.5538 5.007 4.992 5.015 4.992 5.185 2,158,677 5.0489 -2.55%
2013-06-19 0 6.670 6.630 6.680 6.600 6.710 1,867,026 12,420,745 6.6527 5.138 5.108 5.146 5.085 5.169 2,423,516 5.1251 1.21%
2013-06-18 0 6.590 6.540 6.590 6.490 6.650 694,212 4,546,505 6.5492 5.077 5.038 5.077 5.000 5.123 901,130 5.0453 -0.60%
2013-06-17 0 6.630 6.600 6.640 6.550 6.700 853,700 5,654,746 6.6238 5.108 5.085 5.115 5.046 5.162 1,108,156 5.1028 1.69%
2013-06-14 0 6.520 6.500 6.520 6.500 6.680 1,840,000 12,084,545 6.5677 5.023 5.007 5.023 5.007 5.146 2,388,434 5.0596 1.40%
2013-06-13 0 6.430 6.420 6.460 6.390 6.590 1,894,000 12,232,695 6.4587 4.954 4.946 4.977 4.923 5.077 2,458,530 4.9756 -1.68%
2013-06-11 0 6.540 6.530 6.540 6.530 6.750 2,867,224 18,870,407 6.5814 5.038 5.031 5.038 5.031 5.200 3,721,835 5.0702 -0.76%
2013-06-10 0 6.590 6.590 6.600 6.550 6.770 1,547,550 10,215,782 6.6013 5.077 5.077 5.085 5.046 5.215 2,008,816 5.0855 0.76%
2013-06-07 0 6.540 6.530 6.550 6.500 6.620 1,041,428 6,812,654 6.5416 5.038 5.031 5.046 5.007 5.100 1,351,838 5.0395 0.15%
2013-06-06 0 6.530 6.490 6.530 6.380 6.780 4,510,000 29,382,689 6.5150 5.031 5.000 5.031 4.915 5.223 5,854,260 5.0190 -2.25%
2013-06-05 0 6.680 6.680 6.700 6.670 6.940 5,073,297 34,474,751 6.7953 5.146 5.146 5.162 5.138 5.346 6,585,454 5.2350 -3.47%
2013-06-04 0 6.920 6.890 6.920 6.800 6.950 1,594,040 10,952,225 6.8707 5.331 5.308 5.331 5.239 5.354 2,069,163 5.2931 1.17%
2013-06-03 0 6.840 6.820 6.860 6.820 7.010 3,899,119 26,826,703 6.8802 5.269 5.254 5.285 5.254 5.400 5,061,298 5.3004 -2.43%
2013-05-31 0 7.010 6.980 7.080 6.980 7.180 4,871,002 34,223,824 7.0260 5.400 5.377 5.454 5.377 5.531 6,322,863 5.4127 -1.41%
2013-05-30 0 7.110 7.110 7.130 7.080 7.300 2,399,344 17,145,459 7.1459 5.477 5.477 5.493 5.454 5.624 3,114,497 5.5050 -0.97%
2013-05-29 0 7.180 7.150 7.190 7.120 7.210 2,555,920 18,346,671 7.1781 5.531 5.508 5.539 5.485 5.554 3,317,743 5.5299 0.84%
2013-05-28 0 7.120 7.110 7.120 7.100 7.240 2,683,000 19,164,325 7.1429 5.485 5.477 5.485 5.470 5.578 3,482,701 5.5027 -1.66%
2013-05-27 0 7.240 7.200 7.240 7.080 7.240 1,429,700 10,224,080 7.1512 5.578 5.547 5.578 5.454 5.578 1,855,839 5.5091 1.54%
2013-05-24 0 7.130 7.120 7.130 7.120 7.400 3,183,000 22,820,664 7.1695 5.493 5.485 5.493 5.485 5.701 4,131,732 5.5233 -3.65%
2013-05-23 0 7.400 7.370 7.400 7.270 7.540 2,153,478 15,918,526 7.3920 5.701 5.678 5.701 5.601 5.809 2,795,348 5.6946 -2.37%
2013-05-22 0 7.580 7.570 7.620 7.510 7.650 2,037,080 15,479,970 7.5991 5.839 5.832 5.870 5.786 5.893 2,644,256 5.8542 -0.26%
2013-05-21 0 7.600 7.600 7.610 7.530 7.640 2,434,983 18,453,667 7.5786 5.855 5.855 5.863 5.801 5.886 3,160,759 5.8384 0.26%
2013-05-20 0 7.580 7.580 7.590 7.450 7.640 4,113,162 31,117,375 7.5653 5.839 5.839 5.847 5.739 5.886 5,339,140 5.8282 2.71%
2013-05-16 0 7.380 7.380 7.400 7.310 7.410 3,103,445 22,886,716 7.3746 5.685 5.685 5.701 5.631 5.709 4,028,464 5.6813 1.23%
2013-05-15 0 7.290 7.280 7.290 7.160 7.340 1,790,836 13,062,525 7.2941 5.616 5.608 5.616 5.516 5.655 2,324,616 5.6192 1.52%
2013-05-14 0 7.270 7.260 7.280 7.200 7.280 1,251,200 9,074,354 7.2525 5.532 5.525 5.540 5.479 5.540 1,644,219 5.5189 0.97%
2013-05-13 0 7.200 7.190 7.210 7.170 7.300 1,775,462 12,826,758 7.2245 5.479 5.471 5.487 5.456 5.555 2,333,158 5.4976 -0.14%
2013-05-10 0 7.210 7.180 7.210 7.150 7.340 3,294,706 23,802,758 7.2245 5.487 5.464 5.487 5.441 5.586 4,329,617 5.4977 0.42%
2013-05-09 0 7.180 7.160 7.180 7.130 7.200 2,750,800 19,684,389 7.1559 5.464 5.449 5.464 5.426 5.479 3,614,863 5.4454 0.14%
2013-05-08 0 7.170 7.160 7.170 7.010 7.170 3,353,757 23,799,276 7.0963 5.456 5.449 5.456 5.334 5.456 4,407,217 5.4001 2.43%
2013-05-07 0 7.000 6.990 7.000 6.990 7.080 4,230,663 29,633,840 7.0045 5.327 5.319 5.327 5.319 5.388 5,559,571 5.3302 -0.71%
2013-05-06 0 7.050 7.010 7.040 6.980 7.330 5,463,000 38,624,480 7.0702 5.365 5.334 5.357 5.312 5.578 7,179,002 5.3802 -2.49%
2013-05-03 0 7.230 7.210 7.230 7.200 7.310 2,269,600 16,545,281 7.2900 5.502 5.487 5.502 5.479 5.563 2,982,512 5.5474 -0.41%
2013-05-02 0 7.260 7.260 7.270 7.200 7.410 3,321,900 24,344,820 7.3286 5.525 5.525 5.532 5.479 5.639 4,365,353 5.5768 1.54%
2013-04-30 0 7.150 7.140 7.150 7.140 7.350 1,439,041 10,351,611 7.1934 5.441 5.433 5.441 5.433 5.593 1,891,063 5.4740 -0.28%
2013-04-29 0 7.170 7.150 7.170 7.100 7.270 724,030 5,217,962 7.2068 5.456 5.441 5.456 5.403 5.532 951,458 5.4842 0.00%
2013-04-26 0 7.170 7.160 7.190 7.150 7.400 2,201,200 15,942,514 7.2426 5.456 5.449 5.471 5.441 5.631 2,892,626 5.5114 -1.51%
2013-04-25 0 7.280 7.270 7.280 7.200 7.480 3,111,800 22,770,096 7.3173 5.540 5.532 5.540 5.479 5.692 4,089,258 5.5683 1.25%
2013-04-24 0 7.190 7.180 7.190 7.090 7.200 2,828,000 20,224,160 7.1514 5.471 5.464 5.471 5.395 5.479 3,716,313 5.4420 0.70%
2013-04-23 0 7.140 7.130 7.140 7.130 7.300 1,052,587 7,549,996 7.1728 5.433 5.426 5.433 5.426 5.555 1,383,219 5.4583 -0.83%
2013-04-22 0 7.200 7.170 7.190 7.110 7.250 2,514,707 18,088,082 7.1929 5.479 5.456 5.471 5.410 5.517 3,304,610 5.4736 0.98%
2013-04-19 0 7.130 7.120 7.160 7.040 7.190 1,753,050 12,451,675 7.1029 5.426 5.418 5.449 5.357 5.471 2,303,707 5.4051 1.13%
2013-04-18 0 7.050 7.050 7.060 7.000 7.200 2,076,298 14,715,896 7.0876 5.365 5.365 5.372 5.327 5.479 2,728,491 5.3934 -0.70%
2013-04-17 0 7.100 7.100 7.110 7.100 7.220 2,392,847 17,076,841 7.1366 5.403 5.403 5.410 5.403 5.494 3,144,472 5.4307 -1.66%
2013-04-16 0 7.220 7.210 7.230 7.140 7.280 1,929,000 13,898,060 7.2048 5.494 5.487 5.502 5.433 5.540 2,534,925 5.4826 -1.10%
2013-04-15 0 7.300 7.300 7.340 7.220 7.350 1,961,000 14,317,930 7.3013 5.555 5.555 5.586 5.494 5.593 2,576,976 5.5561 1.25%
2013-04-12 0 7.210 7.190 7.210 7.190 7.260 2,070,504 14,945,614 7.2183 5.487 5.471 5.487 5.471 5.525 2,720,877 5.4929 0.70%
2013-04-11 0 7.160 7.160 7.170 7.150 7.240 1,968,000 14,118,941 7.1743 5.449 5.449 5.456 5.441 5.509 2,586,175 5.4594 -0.14%
2013-04-10 0 7.170 7.160 7.170 7.140 7.280 2,637,407 18,918,624 7.1732 5.456 5.449 5.456 5.433 5.540 3,465,852 5.4586 0.14%
2013-04-09 0 7.160 7.160 7.200 7.150 7.290 2,310,681 16,664,440 7.2119 5.449 5.449 5.479 5.441 5.547 3,036,497 5.4880 0.42%
2013-04-08 0 7.130 7.120 7.140 7.100 7.300 1,593,400 11,401,016 7.1551 5.426 5.418 5.433 5.403 5.555 2,093,908 5.4448 -0.56%
2013-04-05 0 7.170 7.150 7.180 7.150 7.340 4,428,700 31,766,507 7.1729 5.456 5.441 5.464 5.441 5.586 5,819,814 5.4583 0.28%
2013-04-03 0 7.150 7.140 7.150 7.100 7.300 1,515,163 10,818,885 7.1404 5.441 5.433 5.441 5.403 5.555 1,991,096 5.4336 -1.24%
2013-04-02 0 7.240 7.180 7.240 7.030 7.520 3,765,560 27,127,374 7.2041 5.509 5.464 5.509 5.350 5.722 4,948,373 5.4821 -1.50%
2013-03-28 0 7.350 7.340 7.350 7.320 7.360 1,658,958 12,183,948 7.3443 5.593 5.586 5.593 5.570 5.601 2,180,059 5.5888 0.00%
2013-03-27 0 7.350 7.340 7.350 7.200 7.390 2,204,000 16,067,380 7.2901 5.593 5.586 5.593 5.479 5.624 2,896,306 5.5475 1.52%
2013-03-26 0 7.240 7.240 7.260 7.240 7.340 2,389,000 17,396,890 7.2821 5.509 5.509 5.525 5.509 5.586 3,139,417 5.5414 -0.41%
2013-03-25 0 7.270 7.270 7.290 7.180 7.340 2,566,000 18,653,510 7.2695 5.532 5.532 5.547 5.464 5.586 3,372,015 5.5319 2.25%
2013-03-22 0 7.110 7.110 7.130 7.100 7.380 4,627,884 33,280,633 7.1913 5.410 5.410 5.426 5.403 5.616 6,081,564 5.4724 -3.53%
2013-03-21 0 7.370 7.370 7.420 7.370 7.560 1,275,600 9,480,892 7.4325 5.608 5.608 5.646 5.608 5.753 1,676,283 5.6559 -2.12%
2013-03-20 0 7.530 7.500 7.530 7.340 7.740 4,194,814 31,475,038 7.5033 5.730 5.707 5.730 5.586 5.890 5,512,461 5.7098 2.03%
2013-03-19 0 7.380 7.360 7.390 7.360 7.520 2,028,475 15,124,594 7.4561 5.616 5.601 5.624 5.601 5.722 2,665,646 5.6739 -0.14%
2013-03-18 0 7.390 7.360 7.390 7.290 7.580 2,413,000 17,931,180 7.4311 5.624 5.601 5.624 5.547 5.768 3,170,956 5.6548 -1.73%
2013-03-15 0 7.520 7.510 7.520 7.510 7.620 1,815,000 13,741,434 7.5710 5.722 5.715 5.722 5.715 5.799 2,385,116 5.7613 -0.79%
2013-03-14 0 7.580 7.580 7.590 7.510 7.690 2,292,000 17,407,200 7.5948 5.768 5.768 5.776 5.715 5.852 3,011,948 5.7794 -1.69%
2013-03-13 0 7.710 7.700 7.710 7.700 7.840 4,236,395 32,883,731 7.7622 5.867 5.859 5.867 5.859 5.966 5,567,103 5.9068 -1.15%
2013-03-12 0 7.800 7.800 7.820 7.750 7.850 6,445,150 50,380,615 7.8168 5.936 5.936 5.951 5.898 5.974 8,469,658 5.9484 0.65%
2013-03-11 0 7.750 7.750 7.770 7.710 7.870 4,801,440 37,298,903 7.7683 5.898 5.898 5.913 5.867 5.989 6,309,637 5.9114 0.91%
2013-03-08 0 7.680 7.650 7.680 7.560 7.690 3,045,548 23,279,634 7.6438 5.844 5.821 5.844 5.753 5.852 4,002,195 5.8167 1.72%
2013-03-07 0 7.550 7.540 7.550 7.500 7.690 4,071,000 30,839,110 7.5753 5.745 5.738 5.745 5.707 5.852 5,349,756 5.7646 -1.31%
2013-03-06 0 7.650 7.630 7.640 7.400 7.650 9,066,143 68,429,034 7.5478 5.821 5.806 5.814 5.631 5.821 11,913,940 5.7436 4.22%
2013-03-05 0 7.340 7.340 7.390 7.330 7.550 4,936,300 36,523,704 7.3990 5.586 5.586 5.624 5.578 5.745 6,486,858 5.6304 -0.94%
2013-03-04 0 7.410 7.400 7.430 7.320 7.920 5,582,820 41,496,435 7.4329 5.639 5.631 5.654 5.570 6.027 7,336,459 5.6562 -3.64%
2013-03-01 0 7.690 7.680 7.690 7.680 8.140 7,806,400 61,432,852 7.8695 5.852 5.844 5.852 5.844 6.194 10,258,495 5.9885 -3.51%
2013-02-28 0 7.970 7.970 7.990 7.820 8.100 5,020,112 39,831,561 7.9344 6.065 6.065 6.080 5.951 6.164 6,596,997 6.0378 0.13%
2013-02-27 0 7.960 7.960 7.980 7.900 8.140 5,407,686 43,059,419 7.9626 6.057 6.057 6.073 6.012 6.194 7,106,313 6.0593 0.38%
2013-02-26 0 7.930 7.910 7.950 7.910 8.190 2,543,500 20,295,235 7.9793 6.034 6.019 6.050 6.019 6.232 3,342,447 6.0720 -3.88%
2013-02-25 0 8.250 8.200 8.260 7.890 8.390 5,784,400 46,530,951 8.0442 6.278 6.240 6.286 6.004 6.385 7,601,358 6.1214 0.00%
2013-02-22 0 8.250 8.240 8.260 8.250 8.880 3,511,400 29,377,867 8.3664 6.278 6.270 6.286 6.278 6.757 4,614,378 6.3666 -5.93%
2013-02-21 0 8.770 8.750 8.780 8.750 9.050 2,565,906 22,641,234 8.8239 6.674 6.658 6.681 6.658 6.887 3,371,891 6.7147 -3.09%
2013-02-20 0 9.050 9.040 9.050 9.040 9.180 2,081,500 18,888,015 9.0742 6.887 6.879 6.887 6.879 6.986 2,735,327 6.9052 -0.11%
2013-02-19 0 9.060 9.040 9.070 9.050 9.190 1,654,050 15,028,631 9.0860 6.894 6.879 6.902 6.887 6.993 2,173,609 6.9141 -1.09%
2013-02-18 0 9.160 9.160 9.170 9.120 9.200 1,038,000 9,520,495 9.1720 6.970 6.970 6.978 6.940 7.001 1,364,050 6.9796 -0.33%
2013-02-15 0 9.190 9.180 9.200 9.090 9.220 1,176,672 10,809,035 9.1861 6.993 6.986 7.001 6.917 7.016 1,546,280 6.9903 0.44%
2013-02-14 0 9.150 9.160 9.170 9.140 9.250 1,507,661 13,846,638 9.1842 6.963 6.970 6.978 6.955 7.039 1,981,238 6.9889 0.77%
2013-02-08 0 9.080 9.080 9.120 8.950 9.120 1,834,579 16,622,816 9.0608 6.910 6.910 6.940 6.811 6.940 2,410,845 6.8950 1.11%
2013-02-07 0 8.980 8.970 8.990 8.890 9.200 2,297,440 20,662,344 8.9936 6.834 6.826 6.841 6.765 7.001 3,019,097 6.8439 -1.64%
2013-02-06 0 9.130 9.120 9.140 8.990 9.140 1,743,440 15,814,681 9.0710 6.948 6.940 6.955 6.841 6.955 2,291,078 6.9027 1.67%
2013-02-05 0 8.980 8.940 8.980 8.880 9.030 1,416,800 12,705,320 8.9676 6.834 6.803 6.834 6.757 6.872 1,861,836 6.8241 -0.55%
2013-02-04 0 9.030 9.020 9.030 8.920 9.190 2,858,600 25,805,310 9.0273 6.872 6.864 6.872 6.788 6.993 3,756,525 6.8695 0.44%
2013-02-01 0 8.990 8.940 8.990 8.900 9.010 1,340,484 11,994,261 8.9477 6.841 6.803 6.841 6.773 6.856 1,761,548 6.8089 0.33%
2013-01-31 0 8.960 8.960 8.980 8.860 8.990 2,204,548 19,749,961 8.9587 6.818 6.818 6.834 6.742 6.841 2,897,026 6.8173 0.11%
2013-01-30 0 8.950 8.940 8.950 8.860 8.950 2,561,192 22,891,105 8.9377 6.811 6.803 6.811 6.742 6.811 3,365,697 6.8013 1.24%
2013-01-29 0 8.840 8.840 8.860 8.740 8.900 1,845,487 16,296,597 8.8305 6.727 6.727 6.742 6.651 6.773 2,425,179 6.7197 -0.23%
2013-01-28 0 8.860 8.850 8.880 8.820 8.910 845,000 7,479,560 8.8516 6.742 6.735 6.757 6.712 6.780 1,110,426 6.7358 0.45%
2013-01-25 0 8.820 8.780 8.830 8.740 9.000 1,163,160 10,278,751 8.8369 6.712 6.681 6.719 6.651 6.849 1,528,524 6.7246 0.57%
2013-01-24 0 8.770 8.740 8.790 8.720 8.950 2,153,459 18,995,298 8.8208 6.674 6.651 6.689 6.636 6.811 2,829,889 6.7124 -1.68%
2013-01-23 0 8.920 8.900 8.940 8.820 8.940 3,362,335 29,913,980 8.8968 6.788 6.773 6.803 6.712 6.803 4,418,490 6.7702 0.22%
2013-01-22 0 8.900 8.890 8.900 8.860 8.930 1,557,216 13,858,818 8.8997 6.773 6.765 6.773 6.742 6.795 2,046,358 6.7724 -0.45%
2013-01-21 0 8.940 8.930 8.950 8.800 8.950 1,519,087 13,543,079 8.9153 6.803 6.795 6.811 6.697 6.811 1,996,253 6.7843 1.02%
2013-01-18 0 8.850 8.850 8.880 8.770 8.910 7,197,320 63,874,312 8.8747 6.735 6.735 6.757 6.674 6.780 9,458,095 6.7534 1.03%
2013-01-17 0 8.760 8.730 8.750 8.670 8.880 1,805,000 15,864,977 8.7895 6.666 6.643 6.658 6.598 6.757 2,371,975 6.6885 -0.45%
2013-01-16 0 8.800 8.780 8.800 8.730 8.900 2,241,480 19,754,534 8.8132 6.697 6.681 6.697 6.643 6.773 2,945,559 6.7065 -1.01%
2013-01-15 0 8.890 8.870 8.900 8.730 8.900 3,417,080 30,195,913 8.8368 6.765 6.750 6.773 6.643 6.773 4,490,431 6.7245 1.14%
2013-01-14 0 8.790 8.760 8.800 8.700 8.800 1,894,000 16,607,765 8.7686 6.689 6.666 6.697 6.620 6.697 2,488,931 6.6727 1.62%
2013-01-11 0 8.650 8.640 8.650 8.610 8.830 1,972,000 17,120,365 8.6817 6.582 6.575 6.582 6.552 6.719 2,591,432 6.6065 -1.59%
2013-01-10 0 8.790 8.750 8.800 8.640 8.800 3,643,906 31,819,532 8.7323 6.689 6.658 6.697 6.575 6.697 4,788,506 6.6450 1.50%
2013-01-09 0 8.660 8.640 8.740 8.490 8.740 3,759,237 32,370,140 8.6108 6.590 6.575 6.651 6.461 6.651 4,940,064 6.5526 0.81%
2013-01-08 0 8.590 8.570 8.600 8.540 8.670 3,287,400 28,331,993 8.6184 6.537 6.522 6.544 6.499 6.598 4,320,016 6.5583 -1.60%
2013-01-07 0 8.730 8.720 8.750 8.430 8.760 3,600,000 31,173,992 8.6594 6.643 6.636 6.658 6.415 6.666 4,730,808 6.5896 2.95%
2013-01-04 0 8.480 8.470 8.490 8.280 8.590 3,116,040 26,179,843 8.4016 6.453 6.445 6.461 6.301 6.537 4,094,830 6.3934 0.00%
2013-01-03 0 8.480 8.480 8.490 8.230 8.490 2,914,000 24,478,365 8.4003 6.453 6.453 6.461 6.263 6.461 3,829,326 6.3923 2.17%
2013-01-02 0 8.300 8.280 8.320 8.160 8.320 1,360,994 11,230,824 8.2519 6.316 6.301 6.331 6.210 6.331 1,788,500 6.2795 1.84%
2012-12-31 0 8.150 8.130 8.150 8.060 8.280 2,214,000 18,091,869 8.1716 6.202 6.187 6.202 6.133 6.301 2,909,447 6.2183 -1.57%
2012-12-28 0 8.280 8.210 8.290 8.150 8.310 1,287,211 10,586,414 8.2243 6.301 6.248 6.308 6.202 6.324 1,691,541 6.2584 0.12%
2012-12-27 0 8.270 8.250 8.270 8.120 8.310 2,232,600 18,465,570 8.2709 6.293 6.278 6.293 6.179 6.324 2,933,890 6.2939 1.60%
2012-12-24 0 8.140 8.140 8.150 8.040 8.200 624,000 5,082,480 8.1450 6.194 6.194 6.202 6.118 6.240 820,007 6.1981 -0.37%
2012-12-21 0 8.170 8.140 8.200 8.060 8.240 4,650,000 37,934,130 8.1579 6.217 6.194 6.240 6.133 6.270 6,110,627 6.2079 -0.12%
2012-12-20 0 8.180 8.170 8.180 8.000 8.180 4,700,744 38,044,130 8.0932 6.225 6.217 6.225 6.088 6.225 6,177,311 6.1587 1.74%
2012-12-19 0 8.040 8.030 8.050 7.910 8.050 2,733,000 21,938,320 8.0272 6.118 6.111 6.126 6.019 6.126 3,591,472 6.1084 0.75%
2012-12-18 0 7.980 7.990 8.000 7.850 8.000 2,914,640 23,048,194 7.9077 6.073 6.080 6.088 5.974 6.088 3,830,168 6.0175 1.40%
2012-12-17 0 7.870 7.860 7.880 7.840 7.950 2,140,560 16,860,576 7.8767 5.989 5.981 5.996 5.966 6.050 2,812,939 5.9939 0.25%
2012-12-14 0 7.850 7.840 7.850 7.830 7.980 1,865,780 14,672,213 7.8638 5.974 5.966 5.974 5.958 6.073 2,451,847 5.9841 -0.63%
2012-12-13 0 7.900 7.890 7.920 7.860 8.000 1,236,500 9,789,010 7.9167 6.012 6.004 6.027 5.981 6.088 1,624,901 6.0244 -0.13%
2012-12-12 0 7.910 7.900 7.920 7.830 7.990 3,731,062 29,435,071 7.8892 6.019 6.012 6.027 5.958 6.080 4,903,039 6.0034 0.64%
2012-12-11 0 7.860 7.840 7.850 7.820 8.050 2,470,000 19,502,950 7.8959 5.981 5.966 5.974 5.951 6.126 3,245,860 6.0086 -1.13%
2012-12-10 0 7.950 7.920 7.950 7.920 7.990 1,355,970 10,783,131 7.9523 6.050 6.027 6.050 6.027 6.080 1,781,898 6.0515 0.25%
2012-12-07 0 7.930 7.920 7.930 7.880 7.960 523,300 4,139,356 7.9101 6.034 6.027 6.034 5.996 6.057 687,676 6.0193 0.00%
2012-12-06 0 7.930 7.910 7.980 7.800 8.030 2,761,648 21,968,012 7.9547 6.034 6.019 6.073 5.936 6.111 3,629,119 6.0533 1.02%
2012-12-05 0 7.850 7.800 7.850 7.770 7.950 2,062,000 16,143,987 7.8293 5.974 5.936 5.974 5.913 6.050 2,709,702 5.9578 0.64%
2012-12-04 0 7.800 7.780 7.800 7.750 7.950 913,200 7,122,117 7.7991 5.936 5.920 5.936 5.898 6.050 1,200,048 5.9349 -0.26%
2012-12-03 0 7.820 7.760 7.820 7.750 8.030 2,093,989 16,396,949 7.8305 5.951 5.905 5.951 5.898 6.111 2,751,739 5.9588 -2.01%
2012-11-30 0 7.980 7.960 7.990 7.900 8.060 1,972,500 15,708,198 7.9636 6.073 6.057 6.080 6.012 6.133 2,592,089 6.0601 -0.25%
2012-11-29 0 8.000 7.950 8.000 7.880 8.060 2,901,070 23,061,043 7.9492 6.088 6.050 6.088 5.996 6.133 3,812,335 6.0491 0.38%
2012-11-28 0 7.970 7.950 7.990 7.930 8.070 2,593,827 20,769,220 8.0072 6.065 6.050 6.080 6.034 6.141 3,408,583 6.0932 0.13%
2012-11-27 0 7.960 7.960 7.970 7.800 7.990 3,581,000 28,402,400 7.9314 6.057 6.057 6.065 5.936 6.080 4,705,840 6.0356 2.18%
2012-11-26 0 7.790 7.780 7.790 7.760 7.900 1,250,000 9,761,360 7.8091 5.928 5.920 5.928 5.905 6.012 1,642,642 5.9425 -1.14%
2012-11-23 0 7.880 7.860 7.880 7.800 7.890 913,654 7,184,143 7.8631 5.996 5.981 5.996 5.936 6.004 1,200,645 5.9836 0.64%
2012-11-22 0 7.830 7.820 7.830 7.570 7.830 3,289,700 25,543,265 7.7646 5.958 5.951 5.958 5.761 5.958 4,323,039 5.9086 0.51%
2012-11-21 0 7.790 7.750 7.790 7.750 7.830 3,648,800 28,312,997 7.7595 5.928 5.898 5.928 5.898 5.958 4,794,937 5.9048 1.56%
2012-11-20 0 7.670 7.660 7.700 7.580 7.760 2,460,180 18,935,826 7.6969 5.837 5.829 5.859 5.768 5.905 3,232,956 5.8571 1.19%
2012-11-19 0 7.580 7.560 7.600 7.520 7.730 2,682,774 20,410,255 7.6079 5.768 5.753 5.783 5.722 5.882 3,525,469 5.7894 -2.45%
2012-11-16 0 7.770 7.750 7.770 7.750 7.860 2,297,000 17,910,678 7.7974 5.913 5.898 5.913 5.898 5.981 3,018,519 5.9336 -1.27%
2012-11-15 0 7.870 7.860 7.880 7.760 7.890 2,543,000 19,953,495 7.8464 5.989 5.981 5.996 5.905 6.004 3,341,790 5.9709 -0.51%
2012-11-14 0 7.910 7.880 7.910 7.820 7.930 2,720,060 21,420,520 7.8750 6.019 5.996 6.019 5.951 6.034 3,574,467 5.9926 1.28%
2012-11-13 0 7.810 7.800 7.810 7.800 7.990 2,679,000 20,939,380 7.8161 5.943 5.936 5.943 5.936 6.080 3,520,510 5.9478 -1.76%
2012-11-12 0 7.950 7.940 7.950 7.900 8.010 1,329,000 10,553,504 7.9409 6.050 6.042 6.050 6.012 6.095 1,746,457 6.0428 0.25%
2012-11-09 0 7.930 7.930 7.940 7.860 7.960 1,630,000 12,931,650 7.9335 6.034 6.034 6.042 5.981 6.057 2,142,005 6.0372 -0.50%
2012-11-08 0 7.970 7.950 7.970 7.820 8.030 3,676,800 29,348,696 7.9821 6.065 6.050 6.065 5.951 6.111 4,831,732 6.0742 -2.80%
2012-11-07 0 8.200 8.190 8.210 7.880 8.210 7,489,414 61,156,895 8.1658 6.240 6.232 6.248 5.996 6.248 9,841,939 6.2139 4.06%
2012-11-06 0 7.880 7.880 7.890 7.780 8.000 3,330,920 26,166,194 7.8555 5.996 5.996 6.004 5.920 6.088 4,377,207 5.9778 -1.38%
2012-11-05 0 7.990 7.940 7.980 7.700 8.030 3,125,000 24,799,735 7.9359 6.080 6.042 6.073 5.859 6.111 4,106,604 6.0390 1.14%
2012-11-02 0 7.900 7.880 7.900 7.530 7.940 7,196,080 55,858,113 7.7623 6.012 5.996 6.012 5.730 6.042 9,456,465 5.9069 5.19%
2012-11-01 0 7.510 7.500 7.510 7.300 7.550 3,112,703 23,291,083 7.4826 5.715 5.707 5.715 5.555 5.745 4,090,445 5.6940 2.74%
2012-10-31 0 7.310 7.270 7.320 7.230 7.360 1,120,212 8,158,500 7.2830 5.563 5.532 5.570 5.502 5.601 1,472,086 5.5421 0.69%
2012-10-30 0 7.260 7.250 7.260 7.210 7.350 453,000 3,288,740 7.2599 5.525 5.517 5.525 5.487 5.593 595,293 5.5246 0.00%
2012-10-29 0 7.260 7.260 7.270 7.200 7.400 1,181,000 8,579,630 7.2647 5.525 5.525 5.532 5.479 5.631 1,551,968 5.5282 -1.89%
2012-10-26 0 7.400 7.360 7.410 7.200 7.530 2,917,000 21,419,495 7.3430 5.631 5.601 5.639 5.479 5.730 3,833,269 5.5878 -1.46%
2012-10-25 0 7.510 7.510 7.520 7.350 7.540 4,505,441 33,552,815 7.4472 5.715 5.715 5.722 5.593 5.738 5,920,660 5.6671 0.94%
2012-10-24 0 7.440 7.440 7.450 7.220 7.450 3,554,000 26,165,630 7.3623 5.662 5.662 5.669 5.494 5.669 4,670,359 5.6025 2.34%
2012-10-22 0 7.270 7.260 7.270 7.170 7.290 2,476,730 17,959,907 7.2515 5.532 5.525 5.532 5.456 5.547 3,254,704 5.5181 -1.09%
2012-10-19 0 7.350 7.320 7.350 7.030 7.360 7,666,518 55,259,825 7.2079 5.593 5.570 5.593 5.350 5.601 10,074,674 5.4850 3.67%
2012-10-18 0 7.090 7.080 7.090 7.000 7.090 3,581,177 25,310,166 7.0676 5.395 5.388 5.395 5.327 5.395 4,706,073 5.3782 1.00%
2012-10-17 0 7.020 7.010 7.020 7.000 7.090 2,790,429 19,607,017 7.0265 5.342 5.334 5.342 5.327 5.395 3,666,940 5.3470 0.29%
2012-10-16 0 7.000 7.000 7.010 6.950 7.030 1,396,963 9,766,481 6.9912 5.327 5.327 5.334 5.289 5.350 1,835,768 5.3201 -0.14%
2012-10-15 0 7.010 6.990 7.000 6.900 7.020 2,814,160 19,652,018 6.9833 5.334 5.319 5.327 5.251 5.342 3,698,125 5.3140 1.59%
2012-10-12 0 6.900 6.900 6.910 6.850 6.930 3,080,100 21,251,615 6.8997 5.251 5.251 5.258 5.213 5.274 4,047,601 5.2504 1.02%
2012-10-11 0 6.830 6.820 6.850 6.820 6.900 2,456,160 16,850,865 6.8607 5.197 5.190 5.213 5.190 5.251 3,227,673 5.2207 -1.01%
2012-10-10 0 6.900 6.900 6.910 6.850 6.930 2,710,000 18,674,860 6.8911 5.251 5.251 5.258 5.213 5.274 3,561,247 5.2439 -0.14%
2012-10-09 0 6.910 6.890 6.920 6.870 6.920 4,092,651 28,247,046 6.9019 5.258 5.243 5.266 5.228 5.266 5,378,208 5.2521 0.44%
2012-10-08 0 6.880 6.860 6.870 6.830 6.900 5,877,811 40,310,366 6.8581 5.235 5.220 5.228 5.197 5.251 7,724,110 5.2188 0.88%
2012-10-05 0 6.820 6.830 6.840 6.730 6.880 6,933,324 47,277,998 6.8190 5.190 5.197 5.205 5.121 5.235 9,111,174 5.1890 1.34%
2012-10-04 0 6.730 6.720 6.740 6.680 7.100 14,475,274 98,524,116 6.8064 5.121 5.114 5.129 5.083 5.403 19,022,152 5.1794 -5.08%
2012-10-03 0 7.090 7.080 7.100 6.940 7.130 3,669,400 25,814,180 7.0350 5.395 5.388 5.403 5.281 5.426 4,822,008 5.3534 0.42%
2012-09-28 0 7.060 7.060 7.070 7.050 7.200 2,182,134 15,552,276 7.1271 5.372 5.372 5.380 5.365 5.479 2,867,572 5.4235 0.43%
2012-09-27 0 7.030 7.020 7.030 6.970 7.080 1,154,460 8,127,298 7.0399 5.350 5.342 5.350 5.304 5.388 1,517,091 5.3572 0.57%
2012-09-26 0 6.990 6.980 6.990 6.960 7.080 1,123,953 7,866,639 6.9991 5.319 5.312 5.319 5.296 5.388 1,477,002 5.3261 -1.27%
2012-09-25 0 7.080 7.080 7.110 6.950 7.200 5,278,086 37,233,744 7.0544 5.388 5.388 5.410 5.289 5.479 6,936,004 5.3682 -1.67%
2012-09-24 0 7.200 7.170 7.190 7.060 7.240 2,527,000 18,174,504 7.1921 5.479 5.456 5.471 5.372 5.509 3,320,765 5.4730 0.42%
2012-09-21 0 7.170 7.170 7.180 7.170 7.290 2,571,600 18,583,683 7.2265 5.456 5.456 5.464 5.456 5.547 3,379,374 5.4991 1.13%
2012-09-20 0 7.090 7.090 7.120 7.090 7.320 1,714,713 12,330,560 7.1910 5.395 5.395 5.418 5.395 5.570 2,253,327 5.4722 -2.07%
2012-09-19 0 7.240 7.240 7.270 7.230 7.470 2,805,185 20,528,792 7.3182 5.509 5.509 5.532 5.502 5.684 3,686,331 5.5689 -3.08%
2012-09-18 0 7.470 7.460 7.470 7.410 7.550 3,101,916 23,171,175 7.4700 5.684 5.677 5.684 5.639 5.745 4,076,269 5.6844 -0.27%
2012-09-17 0 7.490 7.490 7.500 7.300 7.510 4,963,688 36,802,460 7.4143 5.700 5.700 5.707 5.555 5.715 6,522,849 5.6421 2.18%
2012-09-14 0 7.330 7.310 7.330 7.240 7.350 3,261,923 23,807,760 7.2987 5.578 5.563 5.578 5.509 5.593 4,286,537 5.5541 1.95%
2012-09-13 0 7.190 7.170 7.180 7.090 7.250 2,931,523 20,999,654 7.1634 5.471 5.456 5.464 5.395 5.517 3,852,354 5.4511 1.27%
2012-09-12 0 7.100 7.080 7.110 7.080 7.120 988,552 7,015,831 7.0971 5.403 5.388 5.410 5.388 5.418 1,299,069 5.4007 1.14%
2012-09-11 0 7.020 7.000 7.020 6.900 7.080 1,380,000 9,686,670 7.0193 5.342 5.327 5.342 5.251 5.388 1,813,477 5.3415 0.57%
2012-09-10 0 6.980 6.970 6.980 6.960 7.120 1,163,300 8,203,626 7.0520 5.312 5.304 5.312 5.296 5.418 1,528,708 5.3664 -1.55%
2012-09-07 0 7.090 7.080 7.090 7.030 7.130 2,178,300 15,415,018 7.0766 5.395 5.388 5.395 5.350 5.426 2,862,533 5.3851 1.14%
2012-09-06 0 7.010 7.000 7.010 6.900 7.040 1,031,572 7,192,546 6.9724 5.334 5.327 5.334 5.251 5.357 1,355,603 5.3058 1.12%
2012-09-05 0 7.050 7.040 7.050 7.010 7.100 2,319,832 16,332,056 7.0402 5.275 5.268 5.275 5.245 5.313 3,100,326 5.2679 -0.70%
2012-09-04 0 7.100 7.060 7.100 7.040 7.120 1,275,000 9,011,395 7.0678 5.313 5.283 5.313 5.268 5.328 1,703,967 5.2885 0.00%
2012-09-03 0 7.100 7.090 7.100 6.940 7.120 965,000 6,841,480 7.0896 5.313 5.305 5.313 5.193 5.328 1,289,669 5.3048 0.85%
2012-08-31 0 7.040 7.010 7.050 6.950 7.050 893,069 6,256,138 7.0052 5.268 5.245 5.275 5.200 5.275 1,193,537 5.2417 0.14%
2012-08-30 0 7.030 7.020 7.030 6.920 7.030 1,471,000 10,284,950 6.9918 5.260 5.253 5.260 5.178 5.260 1,965,910 5.2316 -1.26%
2012-08-29 0 7.120 7.100 7.120 6.920 7.160 3,617,400 25,655,244 7.0922 5.328 5.313 5.328 5.178 5.357 4,834,454 5.3068 2.89%
2012-08-28 0 6.920 6.910 6.920 6.810 6.970 2,097,000 14,508,300 6.9186 5.178 5.170 5.178 5.096 5.215 2,802,524 5.1769 -1.00%
2012-08-27 0 6.990 6.990 7.000 6.960 7.020 800,000 5,585,250 6.9816 5.230 5.230 5.238 5.208 5.253 1,069,155 5.2240 1.01%
2012-08-24 0 6.920 6.910 6.930 6.910 7.130 2,159,000 15,050,990 6.9713 5.178 5.170 5.185 5.170 5.335 2,885,383 5.2163 -3.08%
2012-08-23 0 7.140 7.110 7.150 7.090 7.180 2,134,000 15,175,350 7.1112 5.343 5.320 5.350 5.305 5.372 2,851,972 5.3210 -0.28%
2012-08-22 0 7.160 7.180 7.190 7.090 7.190 3,312,000 23,674,230 7.1480 5.357 5.372 5.380 5.305 5.380 4,426,304 5.3485 -0.42%
2012-08-21 0 7.190 7.180 7.190 6.880 7.190 4,389,120 31,035,355 7.0710 5.380 5.372 5.380 5.148 5.380 5,865,815 5.2909 4.20%
2012-08-20 0 6.900 6.900 6.910 6.730 6.960 3,772,000 25,850,895 6.8534 5.163 5.163 5.170 5.036 5.208 5,041,068 5.1281 1.02%
2012-08-17 0 6.830 6.800 6.810 6.670 6.860 5,087,100 34,461,673 6.7743 5.111 5.088 5.096 4.991 5.133 6,798,626 5.0689 2.55%
2012-08-16 0 6.660 6.650 6.660 6.650 6.910 4,355,000 29,182,840 6.7010 4.983 4.976 4.983 4.976 5.170 5,820,215 5.0140 -2.77%
2012-08-15 0 6.850 6.840 6.850 6.690 6.870 1,407,000 9,517,650 6.7645 5.126 5.118 5.126 5.006 5.141 1,880,377 5.0616 0.15%
2012-08-14 0 6.840 6.830 6.880 6.720 7.000 2,838,000 19,275,260 6.7918 5.118 5.111 5.148 5.028 5.238 3,792,829 5.0820 -2.15%
2012-08-13 0 6.990 6.990 7.000 6.940 7.090 1,542,450 10,822,582 7.0165 5.230 5.230 5.238 5.193 5.305 2,061,399 5.2501 -0.85%
2012-08-10 0 7.050 7.040 7.050 6.970 7.140 2,395,000 16,880,640 7.0483 5.275 5.268 5.275 5.215 5.343 3,200,784 5.2739 -1.40%
2012-08-09 0 7.150 7.120 7.160 7.010 7.160 3,885,000 27,582,920 7.0999 5.350 5.328 5.357 5.245 5.357 5,192,086 5.3125 0.00%
2012-08-08 0 7.150 7.140 7.160 7.080 7.200 4,784,100 34,171,040 7.1426 5.350 5.343 5.357 5.298 5.387 6,393,683 5.3445 2.29%
2012-08-07 0 6.990 6.980 7.000 6.850 7.000 3,307,000 22,942,526 6.9376 5.230 5.223 5.238 5.126 5.238 4,419,621 5.1911 1.60%
2012-08-06 0 6.880 6.870 6.880 6.700 6.920 3,541,000 24,240,072 6.8455 5.148 5.141 5.148 5.013 5.178 4,732,349 5.1222 4.40%
2012-08-03 0 6.590 6.580 6.600 6.570 6.620 953,900 6,290,632 6.5946 4.931 4.924 4.938 4.916 4.953 1,274,834 4.9345 -0.45%
2012-08-02 0 6.620 6.630 6.640 6.560 6.660 2,114,798 14,019,180 6.6291 4.953 4.961 4.968 4.909 4.983 2,826,310 4.9602 0.30%
2012-08-01 0 6.600 6.590 6.600 6.570 6.640 4,005,000 26,405,660 6.5932 4.938 4.931 4.938 4.916 4.968 5,352,460 4.9334 -1.05%
2012-07-31 0 6.670 6.650 6.680 6.640 6.750 1,822,065 12,167,937 6.6781 4.991 4.976 4.998 4.968 5.051 2,435,088 4.9969 -0.60%
2012-07-30 0 6.710 6.690 6.710 6.700 6.810 649,484 4,377,677 6.7402 5.021 5.006 5.021 5.013 5.096 867,999 5.0434 0.60%
2012-07-27 0 6.670 6.680 6.690 6.660 6.850 2,456,000 16,474,990 6.7081 4.991 4.998 5.006 4.983 5.126 3,282,307 5.0193 0.60%
2012-07-26 0 6.630 6.630 6.640 6.630 6.840 1,220,086 8,215,927 6.7339 4.961 4.961 4.968 4.961 5.118 1,630,577 5.0387 -2.21%
2012-07-25 0 6.780 6.770 6.790 6.770 6.950 3,476,429 23,710,116 6.8203 5.073 5.066 5.081 5.066 5.200 4,646,054 5.1033 -3.14%
2012-07-24 0 7.000 6.990 7.000 6.800 7.000 1,410,758 9,805,239 6.9503 5.238 5.230 5.238 5.088 5.238 1,885,400 5.2006 1.74%
2012-07-23 0 6.880 6.860 6.880 6.810 7.090 2,070,802 14,240,091 6.8766 5.148 5.133 5.148 5.096 5.305 2,767,512 5.1454 -1.43%
2012-07-20 0 6.980 6.960 7.000 6.900 7.010 5,472,312 38,191,507 6.9790 5.223 5.208 5.238 5.163 5.245 7,313,440 5.2221 0.29%
2012-07-19 0 6.960 6.940 6.960 6.930 7.080 7,331,445 51,202,384 6.9839 5.208 5.193 5.208 5.185 5.298 9,798,068 5.2258 0.00%
2012-07-18 0 6.960 6.950 6.960 6.940 7.290 5,310,580 37,305,999 7.0248 5.208 5.200 5.208 5.193 5.455 7,097,295 5.2564 -5.05%
2012-07-17 0 7.330 7.300 7.330 7.280 7.430 1,604,672 11,739,137 7.3156 5.485 5.462 5.485 5.447 5.560 2,144,555 5.4739 -1.08%
2012-07-16 0 7.410 7.350 7.390 7.270 7.420 1,711,400 12,542,916 7.3290 5.545 5.500 5.530 5.440 5.552 2,287,191 5.4840 1.37%
2012-07-13 0 7.310 7.300 7.310 7.040 7.340 1,834,000 13,327,025 7.2666 5.470 5.462 5.470 5.268 5.492 2,451,039 5.4373 3.10%
2012-07-12 0 7.090 7.070 7.110 7.040 7.170 971,000 6,874,750 7.0801 5.305 5.290 5.320 5.268 5.365 1,297,687 5.2977 -1.12%
2012-07-11 0 7.170 7.160 7.170 7.010 7.190 1,675,513 11,892,721 7.0980 5.365 5.357 5.365 5.245 5.380 2,239,230 5.3111 1.41%
2012-07-10 0 7.070 7.050 7.060 7.030 7.180 3,771,644 26,619,852 7.0579 5.290 5.275 5.283 5.260 5.372 5,040,592 5.2811 -1.53%
2012-07-09 0 7.180 7.180 7.190 7.150 7.300 1,474,000 10,574,310 7.1739 5.372 5.372 5.380 5.350 5.462 1,969,919 5.3679 -1.78%
2012-07-06 0 7.310 7.300 7.320 7.000 7.320 2,934,000 21,085,830 7.1867 5.470 5.462 5.477 5.238 5.477 3,921,128 5.3775 3.98%
2012-07-05 0 7.030 7.010 7.020 7.010 7.170 1,380,627 9,703,691 7.0285 5.260 5.245 5.253 5.245 5.365 1,845,131 5.2591 -1.68%
2012-07-04 0 7.150 7.150 7.160 7.010 7.160 2,403,000 17,046,406 7.0938 5.350 5.350 5.357 5.245 5.357 3,211,476 5.3080 1.56%
2012-07-03 0 7.040 7.030 7.040 6.770 7.170 6,479,345 45,037,286 6.9509 5.268 5.260 5.268 5.066 5.365 8,659,284 5.2010 2.03%
2012-06-29 0 6.900 6.900 6.910 6.760 6.910 2,049,000 14,037,540 6.8509 5.163 5.163 5.170 5.058 5.170 2,738,374 5.1262 1.47%
2012-06-28 0 6.800 6.750 6.800 6.720 7.040 2,488,034 16,920,471 6.8007 5.088 5.051 5.088 5.028 5.268 3,325,119 5.0887 -2.72%
2012-06-27 0 6.990 6.980 6.990 6.900 7.000 1,465,149 10,221,372 6.9763 5.230 5.223 5.230 5.163 5.238 1,958,090 5.2201 1.60%
2012-06-26 0 6.880 6.860 6.880 6.860 7.010 3,018,300 20,879,138 6.9175 5.148 5.133 5.148 5.133 5.245 4,033,790 5.1761 -1.99%
2012-06-25 0 7.020 7.020 7.040 7.020 7.280 1,341,952 9,469,150 7.0563 5.253 5.253 5.268 5.253 5.447 1,793,444 5.2799 -0.14%
2012-06-22 0 7.030 7.030 7.040 7.030 7.100 2,358,000 16,662,870 7.0665 5.260 5.260 5.268 5.260 5.313 3,151,336 5.2876 -1.54%
2012-06-21 0 7.140 7.120 7.150 7.120 7.540 3,020,672 22,058,203 7.3024 5.343 5.328 5.350 5.328 5.642 4,036,960 5.4641 -4.67%
2012-06-20 0 7.490 7.460 7.500 7.440 7.590 2,027,198 15,209,885 7.5029 5.604 5.582 5.612 5.567 5.679 2,709,237 5.6141 0.00%
2012-06-19 0 7.490 7.490 7.530 7.430 7.540 2,997,384 22,456,690 7.4921 5.604 5.604 5.634 5.560 5.642 4,005,837 5.6060 0.40%
2012-06-18 0 7.460 7.450 7.490 7.440 7.710 1,691,000 12,793,385 7.5656 5.582 5.574 5.604 5.567 5.769 2,259,927 5.6610 0.27%
2012-06-15 0 7.440 7.440 7.500 7.400 7.520 2,513,000 18,775,415 7.4713 5.567 5.567 5.612 5.537 5.627 3,358,485 5.5904 0.68%
2012-06-14 0 7.390 7.370 7.390 7.380 7.550 1,022,865 7,608,630 7.4385 5.530 5.515 5.530 5.522 5.649 1,367,002 5.5659 -1.99%
2012-06-13 0 7.540 7.530 7.540 7.460 7.650 2,355,428 17,805,724 7.5594 5.642 5.634 5.642 5.582 5.724 3,147,898 5.6564 -0.66%
2012-06-12 0 7.590 7.560 7.600 7.400 7.650 2,926,952 22,103,641 7.5518 5.679 5.657 5.687 5.537 5.724 3,911,708 5.6506 1.88%
2012-06-11 0 7.450 7.410 7.460 7.210 7.590 2,332,106 17,344,095 7.4371 5.574 5.545 5.582 5.395 5.679 3,116,730 5.5648 0.68%
2012-06-08 0 7.400 7.350 7.400 7.320 7.510 1,197,022 8,850,209 7.3935 5.537 5.500 5.537 5.477 5.619 1,599,753 5.5322 -1.20%
2012-06-07 0 7.490 7.480 7.490 7.400 7.630 6,276,000 47,028,368 7.4934 5.604 5.597 5.604 5.537 5.709 8,387,525 5.6069 2.88%
2012-06-06 0 7.280 7.280 7.300 7.180 7.370 1,845,140 13,453,911 7.2915 5.447 5.447 5.462 5.372 5.515 2,465,927 5.4559 0.55%
2012-06-05 0 7.240 7.210 7.240 7.170 7.290 4,136,000 29,942,590 7.2395 5.417 5.395 5.417 5.365 5.455 5,527,534 5.4170 1.69%
2012-06-04 0 7.120 7.110 7.120 7.050 7.190 4,640,972 32,995,469 7.1096 5.328 5.320 5.328 5.275 5.380 6,202,401 5.3198 -1.93%
2012-06-01 0 7.260 7.250 7.260 7.190 7.380 1,465,235 10,658,533 7.2743 5.432 5.425 5.432 5.380 5.522 1,958,205 5.4430 -1.63%
2012-05-31 0 7.380 7.380 7.400 7.100 7.430 4,499,849 32,605,667 7.2459 5.522 5.522 5.537 5.313 5.560 6,013,798 5.4218 0.82%
2012-05-30 0 7.320 7.270 7.310 7.130 7.350 3,315,300 24,051,485 7.2547 5.477 5.440 5.470 5.335 5.500 4,430,714 5.4284 0.83%
2012-05-29 0 7.260 7.260 7.280 6.940 7.350 6,824,400 49,181,335 7.2067 5.432 5.432 5.447 5.193 5.500 9,120,431 5.3924 3.71%
2012-05-28 0 7.000 6.980 7.000 6.960 7.130 3,975,958 27,891,347 7.0150 5.238 5.223 5.238 5.208 5.335 5,313,647 5.2490 -1.55%
2012-05-25 0 7.110 7.110 7.120 7.030 7.270 4,760,000 34,033,995 7.1500 5.320 5.320 5.328 5.260 5.440 6,361,475 5.3500 -1.93%
2012-05-24 0 7.250 7.240 7.250 7.200 7.300 3,627,500 26,289,373 7.2472 5.425 5.417 5.425 5.387 5.462 4,847,952 5.4228 1.12%
2012-05-23 0 7.170 7.150 7.190 7.110 7.330 3,116,000 22,545,450 7.2354 5.365 5.350 5.380 5.320 5.485 4,164,361 5.4139 -2.45%
2012-05-22 0 7.350 7.340 7.360 7.220 7.440 6,201,000 45,490,187 7.3359 5.500 5.492 5.507 5.402 5.567 8,287,291 5.4892 2.51%
2012-05-21 0 7.170 7.150 7.200 7.080 7.290 1,717,000 12,343,390 7.1889 5.365 5.350 5.387 5.298 5.455 2,294,675 5.3791 0.00%
2012-05-18 0 7.170 7.150 7.180 7.000 7.230 3,355,160 23,912,082 7.1270 5.365 5.350 5.372 5.238 5.410 4,483,985 5.3328 0.95%
2012-05-17 0 7.230 7.220 7.240 7.160 7.350 5,926,000 42,537,415 7.1781 5.315 5.307 5.322 5.263 5.403 8,061,827 5.2764 0.84%
2012-05-16 0 7.170 7.170 7.190 7.010 7.200 5,403,000 38,431,791 7.1130 5.270 5.270 5.285 5.153 5.292 7,350,329 5.2286 -0.69%
2012-05-15 0 7.220 7.200 7.220 7.090 7.280 4,282,000 30,730,985 7.1768 5.307 5.292 5.307 5.212 5.351 5,825,303 5.2754 -0.82%
2012-05-14 0 7.280 7.280 7.290 7.260 7.590 8,094,000 59,769,458 7.3844 5.351 5.351 5.359 5.337 5.579 11,011,209 5.4281 -4.08%
2012-05-11 0 7.590 7.590 7.600 7.520 7.780 5,638,700 42,985,782 7.6233 5.579 5.579 5.587 5.528 5.719 7,670,979 5.6037 -2.69%
2012-05-10 0 7.800 7.790 7.800 7.560 7.810 3,600,847 27,699,615 7.6925 5.734 5.726 5.734 5.557 5.741 4,898,651 5.6545 3.04%
2012-05-09 0 7.570 7.570 7.600 7.520 7.820 5,472,000 41,668,619 7.6149 5.564 5.564 5.587 5.528 5.748 7,444,198 5.5975 -3.69%
2012-05-08 0 7.860 7.830 7.860 7.830 8.100 3,211,200 25,518,291 7.9467 5.778 5.756 5.778 5.756 5.954 4,368,569 5.8413 -2.12%
2012-05-07 0 8.030 8.010 8.030 8.000 8.100 3,477,360 27,989,491 8.0491 5.903 5.888 5.903 5.881 5.954 4,730,657 5.9166 -1.11%
2012-05-04 0 8.120 8.110 8.130 8.100 8.230 2,774,415 22,598,339 8.1453 5.969 5.961 5.976 5.954 6.050 3,774,359 5.9873 0.25%
2012-05-03 0 8.100 8.110 8.120 8.090 8.300 6,268,361 51,268,269 8.1789 5.954 5.961 5.969 5.947 6.101 8,527,580 6.0121 -2.41%
2012-05-02 0 8.300 8.270 8.300 8.150 8.330 3,934,000 32,585,990 8.2832 6.101 6.079 6.101 5.991 6.123 5,351,878 6.0887 0.48%
2012-04-30 0 8.260 8.250 8.260 8.250 8.340 2,046,210 16,938,547 8.2780 6.072 6.064 6.072 6.064 6.130 2,783,697 6.0849 -0.48%
2012-04-27 0 8.300 8.290 8.300 8.280 8.430 3,178,187 26,512,194 8.3419 6.101 6.094 6.101 6.086 6.197 4,323,657 6.1319 -1.31%
2012-04-26 0 8.410 8.380 8.410 8.300 8.480 5,701,459 47,736,416 8.3727 6.182 6.160 6.182 6.101 6.233 7,756,358 6.1545 1.08%
2012-04-25 0 8.320 8.320 8.330 8.280 8.400 2,050,080 17,034,422 8.3091 6.116 6.116 6.123 6.086 6.175 2,788,962 6.1078 -0.60%
2012-04-24 0 8.370 8.360 8.390 8.290 8.480 4,845,955 40,600,772 8.3783 6.153 6.145 6.167 6.094 6.233 6,592,516 6.1586 -1.76%
2012-04-23 0 8.520 8.510 8.520 8.460 8.630 3,440,916 29,371,368 8.5359 6.263 6.255 6.263 6.219 6.344 4,681,078 6.2745 -0.93%
2012-04-20 0 8.600 8.590 8.600 8.500 8.730 4,648,344 39,847,904 8.5725 6.322 6.314 6.322 6.248 6.417 6,323,683 6.3014 -0.81%
2012-04-19 0 8.670 8.660 8.700 8.590 8.910 3,831,260 33,256,841 8.6804 6.373 6.366 6.395 6.314 6.549 5,212,108 6.3807 -1.70%
2012-04-18 0 8.820 8.820 8.830 8.750 9.040 5,388,000 47,807,115 8.8729 6.483 6.483 6.491 6.432 6.645 7,329,923 6.5222 -0.90%
2012-04-17 0 8.900 8.890 8.900 8.710 8.950 5,696,000 50,476,333 8.8617 6.542 6.535 6.542 6.402 6.579 7,748,931 6.5140 1.71%
2012-04-16 0 8.750 8.740 8.750 8.580 8.850 3,832,308 33,393,222 8.7136 6.432 6.425 6.432 6.307 6.505 5,213,534 6.4051 0.23%
2012-04-13 0 8.730 8.710 8.730 8.200 8.750 10,037,522 85,366,236 8.5047 6.417 6.402 6.417 6.028 6.432 13,655,208 6.2516 7.25%
2012-04-12 0 8.140 8.140 8.150 8.060 8.190 2,286,673 18,580,880 8.1257 5.983 5.983 5.991 5.925 6.020 3,110,827 5.9730 0.62%
2012-04-11 0 8.090 8.060 8.120 8.000 8.140 3,848,400 31,173,051 8.1003 5.947 5.925 5.969 5.881 5.983 5,235,426 5.9543 -0.37%
2012-04-10 0 8.120 8.110 8.140 8.090 8.340 1,909,774 15,664,153 8.2021 5.969 5.961 5.983 5.947 6.130 2,598,088 6.0291 -1.34%
2012-04-05 0 8.230 8.220 8.230 8.000 8.290 3,540,320 28,917,033 8.1679 6.050 6.042 6.050 5.881 6.094 4,816,309 6.0040 1.11%
2012-04-03 0 8.140 8.130 8.140 8.110 8.190 6,891,280 56,042,924 8.1324 5.983 5.976 5.983 5.961 6.020 9,375,010 5.9779 0.25%
2012-04-02 0 8.120 8.110 8.120 8.110 8.200 3,546,160 28,911,172 8.1528 5.969 5.961 5.969 5.961 6.028 4,824,254 5.9929 -1.46%
2012-03-30 0 8.240 8.210 8.270 8.050 8.330 4,797,000 39,412,633 8.2161 6.057 6.035 6.079 5.917 6.123 6,525,917 6.0394 0.49%
2012-03-29 0 8.200 8.200 8.260 8.100 8.430 4,758,000 39,079,095 8.2133 6.028 6.028 6.072 5.954 6.197 6,472,861 6.0374 -2.96%
2012-03-28 0 8.450 8.390 8.440 8.350 8.590 7,028,211 59,539,992 8.4716 6.211 6.167 6.204 6.138 6.314 9,561,293 6.2272 1.20%
2012-03-27 0 8.350 8.350 8.380 8.180 8.380 4,242,887 35,335,393 8.3281 6.138 6.138 6.160 6.013 6.160 5,772,093 6.1218 2.96%
2012-03-26 0 8.110 8.110 8.150 8.080 8.470 5,987,700 49,167,937 8.2115 5.961 5.961 5.991 5.939 6.226 8,145,765 6.0360 -3.68%
2012-03-23 0 8.420 8.420 8.430 8.300 8.520 2,849,200 23,995,948 8.4220 6.189 6.189 6.197 6.101 6.263 3,876,098 6.1907 -1.06%
2012-03-22 0 8.510 8.510 8.520 8.510 8.660 3,811,000 32,559,409 8.5435 6.255 6.255 6.263 6.255 6.366 5,184,546 6.2801 -0.23%
2012-03-21 0 8.530 8.530 8.540 8.520 8.850 6,285,000 54,058,375 8.6012 6.270 6.270 6.277 6.263 6.505 8,550,216 6.3225 -3.18%
2012-03-20 0 8.810 8.800 8.820 8.800 8.950 2,522,000 22,321,580 8.8507 6.476 6.469 6.483 6.469 6.579 3,430,970 6.5059 -0.34%
2012-03-19 0 8.840 8.830 8.840 8.830 9.050 2,884,872 25,664,060 8.8961 6.498 6.491 6.498 6.491 6.652 3,924,627 6.5392 -1.56%
2012-03-16 0 8.980 8.970 8.990 8.960 9.050 3,800,200 34,200,361 8.9996 6.601 6.594 6.608 6.586 6.652 5,169,854 6.6153 0.11%
2012-03-15 0 8.970 8.920 8.980 8.840 9.180 6,370,000 57,007,173 8.9493 6.594 6.557 6.601 6.498 6.748 8,665,852 6.5784 -0.44%
2012-03-14 0 9.010 9.000 9.020 8.960 9.150 13,760,999 124,388,737 9.0392 6.623 6.616 6.630 6.586 6.726 18,720,687 6.6445 1.24%
2012-03-13 0 8.900 8.900 8.910 8.850 9.000 6,672,800 59,412,782 8.9037 6.542 6.542 6.549 6.505 6.616 9,077,786 6.5449 0.56%
2012-03-12 0 8.850 8.860 8.900 8.780 8.960 6,760,735 59,942,806 8.8663 6.505 6.513 6.542 6.454 6.586 9,197,414 6.5174 -0.67%
2012-03-09 0 8.910 8.910 8.940 8.830 9.130 10,897,500 97,696,335 8.9650 6.549 6.549 6.572 6.491 6.711 14,825,136 6.5899 -1.11%
2012-03-08 0 9.010 9.010 9.020 8.940 9.100 6,311,000 56,791,915 8.9989 6.623 6.623 6.630 6.572 6.689 8,585,587 6.6148 0.90%
2012-03-07 0 8.930 8.920 8.940 8.710 9.050 8,188,000 73,154,085 8.9343 6.564 6.557 6.572 6.402 6.652 11,139,089 6.5673 0.56%
2012-03-06 0 8.880 8.870 8.880 8.820 9.180 10,488,688 93,437,702 8.9084 6.527 6.520 6.527 6.483 6.748 14,268,982 6.5483 -2.84%
2012-03-05 0 9.140 9.120 9.140 9.060 9.390 12,926,645 119,179,642 9.2197 6.719 6.704 6.719 6.660 6.902 17,585,618 6.7771 -0.44%
2012-03-02 0 9.180 9.180 9.190 8.980 9.690 29,719,015 272,582,471 9.1720 6.748 6.748 6.755 6.601 7.123 40,430,232 6.7420 -3.06%
2012-03-01 0 9.470 9.480 9.500 9.460 11.10 16,730,721 162,749,558 9.7276 6.961 6.968 6.983 6.954 8.159 22,760,745 7.1504 -13.75%
2012-02-29 0 10.98 10.96 11.00 10.72 11.00 3,988,424 43,306,959 10.858 8.071 8.056 8.086 7.880 8.086 5,425,917 7.9815 2.04%
2012-02-28 0 10.76 10.72 10.76 10.56 10.80 1,360,836 14,566,988 10.704 7.909 7.880 7.909 7.762 7.939 1,851,303 7.8685 0.37%
2012-02-27 0 10.72 10.66 10.74 10.64 10.88 1,574,526 16,886,263 10.725 7.880 7.836 7.895 7.821 7.998 2,142,011 7.8834 -0.74%
2012-02-24 0 10.80 10.78 10.80 10.64 10.88 1,422,410 15,278,843 10.742 7.939 7.924 7.939 7.821 7.998 1,935,070 7.8958 0.56%
2012-02-23 0 10.74 10.72 10.80 10.68 10.98 6,791,000 73,284,920 10.792 7.895 7.880 7.939 7.851 8.071 9,238,587 7.9325 -2.01%
2012-02-22 0 10.96 10.94 10.98 10.74 11.00 1,821,095 19,806,055 10.876 8.056 8.042 8.071 7.895 8.086 2,477,447 7.9945 1.67%
2012-02-21 0 10.78 10.70 10.78 10.62 11.06 5,883,130 63,358,308 10.770 7.924 7.865 7.924 7.806 8.130 8,003,506 7.9163 -1.46%
2012-02-20 0 10.94 10.84 10.96 10.72 11.42 4,115,600 45,117,047 10.962 8.042 7.968 8.056 7.880 8.394 5,598,929 8.0582 0.55%
2012-02-17 0 10.88 10.86 10.88 10.40 10.88 4,694,400 50,478,536 10.753 7.998 7.983 7.998 7.645 7.998 6,386,338 7.9041 4.21%
2012-02-16 0 10.44 10.42 10.44 10.30 10.56 3,514,176 36,602,092 10.416 7.674 7.659 7.674 7.571 7.762 4,780,742 7.6562 -0.19%
2012-02-15 0 10.46 10.44 10.46 10.28 10.52 5,490,920 57,080,945 10.396 7.689 7.674 7.689 7.557 7.733 7,469,937 7.6414 2.75%
2012-02-14 0 10.18 10.18 10.22 10.16 10.92 4,921,654 51,159,551 10.395 7.483 7.483 7.512 7.468 8.027 6,695,498 7.6409 -5.74%
2012-02-13 0 10.80 10.78 10.80 10.70 10.96 3,085,116 33,463,840 10.847 7.939 7.924 7.939 7.865 8.056 4,197,042 7.9732 -1.46%
2012-02-10 0 10.96 10.92 10.96 10.60 11.26 11,606,872 127,185,436 10.958 8.056 8.027 8.056 7.792 8.277 15,790,178 8.0547 0.37%
2012-02-09 0 10.92 10.94 10.96 10.30 10.96 13,932,272 147,695,954 10.601 8.027 8.042 8.056 7.571 8.056 18,953,690 7.7925 5.81%
2012-02-08 0 10.32 10.30 10.34 10.02 10.34 3,642,572 37,205,751 10.214 7.586 7.571 7.601 7.365 7.601 4,955,414 7.5081 2.58%
2012-02-07 0 10.06 10.06 10.08 9.940 10.20 3,262,624 32,713,806 10.027 7.395 7.395 7.409 7.307 7.498 4,438,527 7.3704 -0.79%
2012-02-06 0 10.14 10.12 10.14 9.900 10.16 5,315,040 53,570,864 10.079 7.454 7.439 7.454 7.277 7.468 7,230,667 7.4088 2.94%
2012-02-03 0 9.850 9.840 9.850 9.710 9.890 2,357,920 23,155,166 9.8202 7.240 7.233 7.240 7.138 7.270 3,207,753 7.2185 1.34%
2012-02-02 0 9.720 9.690 9.730 9.520 9.750 4,010,500 38,682,859 9.6454 7.145 7.123 7.152 6.998 7.167 5,455,950 7.0900 1.46%
2012-02-01 0 9.580 9.560 9.570 9.540 9.920 5,283,000 51,093,069 9.6712 7.042 7.027 7.035 7.013 7.292 7,187,079 7.1090 -2.74%
2012-01-31 0 9.850 9.770 9.870 9.650 9.890 3,551,280 34,830,160 9.8078 7.240 7.182 7.255 7.093 7.270 4,831,219 7.2094 0.51%
2012-01-30 0 9.800 9.760 9.800 9.520 9.880 4,330,735 42,222,281 9.7494 7.204 7.174 7.204 6.998 7.262 5,891,602 7.1665 -0.91%
2012-01-27 0 9.890 9.850 9.900 9.580 9.920 7,811,756 76,672,801 9.8151 7.270 7.240 7.277 7.042 7.292 10,627,240 7.2147 2.81%
2012-01-26 0 9.620 9.620 9.640 9.350 9.630 5,278,561 50,207,254 9.5115 7.071 7.071 7.086 6.873 7.079 7,181,040 6.9916 4.23%
2012-01-20 0 9.230 9.210 9.240 9.090 9.350 4,327,263 39,796,878 9.1968 6.785 6.770 6.792 6.682 6.873 5,886,879 6.7603 0.44%
2012-01-19 0 9.190 9.180 9.190 8.870 9.350 8,074,000 74,181,953 9.1878 6.755 6.748 6.755 6.520 6.873 10,984,001 6.7536 4.43%
2012-01-18 0 8.800 8.780 8.800 8.710 8.930 6,840,000 60,138,211 8.7921 6.469 6.454 6.469 6.402 6.564 9,305,247 6.4628 -1.57%
2012-01-17 0 8.940 8.880 8.930 8.750 8.960 6,297,400 55,616,789 8.8317 6.572 6.527 6.564 6.432 6.586 8,567,085 6.4919 2.41%
2012-01-16 0 8.730 8.720 8.770 8.710 9.010 3,535,600 31,264,877 8.8429 6.417 6.410 6.447 6.402 6.623 4,809,888 6.5001 -3.54%
2012-01-13 0 9.050 9.000 9.040 8.850 9.100 5,019,000 45,031,035 8.9721 6.652 6.616 6.645 6.505 6.689 6,827,929 6.5951 2.26%
2012-01-12 0 8.850 8.820 8.830 8.780 8.950 4,190,705 37,191,097 8.8747 6.505 6.483 6.491 6.454 6.579 5,701,103 6.5235 0.11%
2012-01-11 0 8.840 8.820 8.840 8.570 8.860 5,233,607 45,854,073 8.7615 6.498 6.483 6.498 6.300 6.513 7,119,884 6.4403 3.15%
2012-01-10 0 8.570 8.570 8.580 8.480 8.780 3,773,960 32,610,054 8.6408 6.300 6.300 6.307 6.233 6.454 5,134,157 6.3516 -1.72%
2012-01-09 0 8.720 8.700 8.740 8.440 8.740 3,998,000 34,553,315 8.6427 6.410 6.395 6.425 6.204 6.425 5,438,944 6.3529 0.46%
2012-01-06 0 8.680 8.680 8.700 8.520 8.700 4,711,000 40,576,126 8.6131 6.380 6.380 6.395 6.263 6.395 6,408,921 6.3312 0.58%
2012-01-05 0 8.630 8.610 8.630 8.580 8.760 6,236,109 54,185,641 8.6890 6.344 6.329 6.344 6.307 6.439 8,483,704 6.3870 -0.35%
2012-01-04 0 8.660 8.660 8.680 8.550 8.750 9,358,477 80,956,779 8.6506 6.366 6.366 6.380 6.285 6.432 12,731,424 6.3588 1.76%
2012-01-03 0 8.510 8.490 8.500 8.390 9.300 17,486,883 150,351,383 8.5980 6.255 6.241 6.248 6.167 6.836 23,789,440 6.3201 -6.99%
2011-12-30 0 9.150 9.080 9.150 9.070 9.200 1,033,342 9,448,005 9.1432 6.726 6.674 6.726 6.667 6.763 1,405,775 6.7209 0.33%
2011-12-29 0 9.120 9.120 9.160 9.030 9.180 929,000 8,468,320 9.1155 6.704 6.704 6.733 6.638 6.748 1,263,827 6.7005 -1.30%
2011-12-28 0 9.240 9.180 9.270 9.120 9.390 1,174,650 10,777,166 9.1748 6.792 6.748 6.814 6.704 6.902 1,598,013 6.7441 -0.32%
2011-12-23 0 9.270 9.270 9.300 9.100 9.330 1,444,080 13,380,606 9.2658 6.814 6.814 6.836 6.689 6.858 1,964,550 6.8110 0.65%
2011-12-22 0 9.210 9.200 9.210 9.040 9.300 2,448,872 22,512,748 9.1931 6.770 6.763 6.770 6.645 6.836 3,331,485 6.7576 0.44%
2011-12-21 0 9.170 9.170 9.180 8.820 9.190 4,319,581 38,988,810 9.0261 6.741 6.741 6.748 6.483 6.755 5,876,428 6.6348 4.32%
2011-12-20 0 8.790 8.710 8.790 8.580 9.020 4,376,200 38,290,544 8.7497 6.461 6.402 6.461 6.307 6.630 5,953,454 6.4317 -0.11%
2011-12-19 0 8.800 8.800 8.820 8.410 8.830 5,396,700 46,657,935 8.6456 6.469 6.469 6.483 6.182 6.491 7,341,759 6.3551 1.97%
2011-12-16 0 8.630 8.620 8.640 8.540 8.930 11,554,700 100,173,105 8.6695 6.344 6.336 6.351 6.277 6.564 15,719,202 6.3727 -3.03%
2011-12-15 0 8.900 8.900 8.920 8.720 9.340 7,222,410 64,729,260 8.9623 6.542 6.542 6.557 6.410 6.866 9,825,484 6.5879 -5.32%
2011-12-14 0 9.400 9.350 9.420 9.170 9.460 4,644,400 43,452,269 9.3558 6.910 6.873 6.924 6.741 6.954 6,318,317 6.8772 0.21%
2011-12-13 0 9.380 9.330 9.400 9.120 9.430 2,794,468 26,109,310 9.3432 6.895 6.858 6.910 6.704 6.932 3,801,640 6.8679 0.32%
2011-12-12 0 9.350 9.340 9.350 9.330 9.840 4,605,290 43,698,969 9.4889 6.873 6.866 6.873 6.858 7.233 6,265,112 6.9750 -3.01%
2011-12-09 0 9.640 9.600 9.640 9.560 9.820 3,168,562 30,582,746 9.6519 7.086 7.057 7.086 7.027 7.218 4,310,563 7.0948 -1.43%
2011-12-08 0 9.780 9.770 9.780 9.610 9.850 4,278,339 41,964,358 9.8086 7.189 7.182 7.189 7.064 7.240 5,820,322 7.2100 0.51%
2011-12-07 0 9.730 9.740 9.750 9.640 10.44 15,213,974 149,444,412 9.8228 7.152 7.160 7.167 7.086 7.674 20,697,338 7.2205 -5.35%
2011-12-06 0 10.28 10.28 10.30 10.20 10.54 2,746,330 28,424,791 10.350 7.557 7.557 7.571 7.498 7.748 3,736,152 7.6080 -2.28%
2011-12-05 0 10.52 10.50 10.52 10.38 10.72 3,069,150 32,444,250 10.571 7.733 7.718 7.733 7.630 7.880 4,175,322 7.7705 0.77%
2011-12-02 0 10.44 10.40 10.44 10.30 10.64 4,053,600 42,072,745 10.379 7.674 7.645 7.674 7.571 7.821 5,514,583 7.6294 -2.25%
2011-12-01 0 10.68 10.64 10.70 10.56 10.90 13,754,165 145,800,795 10.601 7.851 7.821 7.865 7.762 8.012 18,711,390 7.7921 4.30%
2011-11-30 0 10.24 10.28 10.30 10.06 10.60 57,066,491 589,454,603 10.329 7.527 7.557 7.571 7.395 7.792 77,634,184 7.5927 -0.19%
2011-11-29 0 10.26 10.24 10.26 10.20 10.42 8,363,261 85,864,481 10.267 7.542 7.527 7.542 7.498 7.659 11,377,516 7.5469 0.59%
2011-11-28 0 10.20 10.16 10.22 9.840 10.22 8,431,000 84,657,118 10.041 7.498 7.468 7.512 7.233 7.512 11,469,670 7.3810 3.34%
2011-11-25 0 9.870 9.860 9.890 9.770 10.40 12,095,723 120,758,199 9.9835 7.255 7.248 7.270 7.182 7.645 16,455,219 7.3386 -5.10%
2011-11-24 0 10.40 10.32 10.38 10.18 10.56 10,685,550 110,748,788 10.364 7.645 7.586 7.630 7.483 7.762 14,536,796 7.6185 -1.89%
2011-11-23 0 10.60 10.56 10.58 10.20 10.82 9,701,859 103,199,392 10.637 7.792 7.762 7.777 7.498 7.953 13,198,567 7.8190 2.51%
2011-11-22 0 10.34 10.26 10.34 10.10 10.52 8,987,059 92,771,559 10.323 7.601 7.542 7.601 7.424 7.733 12,226,141 7.5880 -0.77%
2011-11-21 0 10.42 10.42 10.46 10.00 10.58 7,040,300 72,828,234 10.345 7.659 7.659 7.689 7.351 7.777 9,577,739 7.6039 1.96%
2011-11-18 0 10.22 10.24 10.26 10.16 10.72 11,138,400 116,386,243 10.449 7.512 7.527 7.542 7.468 7.880 15,152,861 7.6808 -3.58%
2011-11-17 0 10.60 10.54 10.60 10.10 10.72 12,411,000 130,387,230 10.506 7.792 7.748 7.792 7.424 7.880 16,884,126 7.7225 2.91%
2011-11-16 0 10.30 10.28 10.30 10.16 10.54 15,101,900 155,212,852 10.278 7.571 7.557 7.571 7.468 7.748 20,544,871 7.5548 3.52%
2011-11-15 0 9.950 9.940 9.950 9.840 10.02 3,527,000 35,111,550 9.9551 7.314 7.307 7.314 7.233 7.365 4,798,188 7.3177 0.51%
2011-11-14 0 9.900 9.870 9.900 9.650 10.10 7,560,440 74,563,386 9.8623 7.277 7.255 7.277 7.093 7.424 10,285,346 7.2495 4.54%
2011-11-11 0 9.470 9.440 9.490 9.440 9.860 6,696,342 64,434,127 9.6223 6.961 6.939 6.976 6.939 7.248 9,109,813 7.0730 -0.53%
2011-11-10 0 9.520 9.520 9.550 9.490 9.950 6,184,040 60,021,602 9.7059 6.998 6.998 7.020 6.976 7.314 8,412,869 7.1345 -6.85%
2011-11-09 0 10.22 10.22 10.24 10.06 10.70 9,198,500 94,016,940 10.221 7.512 7.512 7.527 7.395 7.865 12,513,789 7.5131 -2.11%
2011-11-08 0 10.44 10.40 10.44 9.990 10.60 12,172,067 126,603,851 10.401 7.674 7.645 7.674 7.343 7.792 16,559,078 7.6456 5.24%
2011-11-07 0 9.920 9.900 9.920 9.560 10.04 8,410,800 81,859,319 9.7326 7.292 7.277 7.292 7.027 7.380 11,442,189 7.1542 3.87%
2011-11-04 0 9.550 9.520 9.580 9.400 9.660 4,671,558 44,348,228 9.4932 7.020 6.998 7.042 6.910 7.101 6,355,264 6.9782 3.24%
2011-11-03 0 9.250 9.250 9.320 9.230 9.560 3,645,000 34,228,160 9.3904 6.799 6.799 6.851 6.785 7.027 4,958,717 6.9026 -2.63%
2011-11-02 0 9.500 9.480 9.490 9.200 9.580 4,451,400 42,140,295 9.4668 6.983 6.968 6.976 6.763 7.042 6,055,757 6.9587 0.00%
2011-11-01 0 9.500 9.480 9.500 9.170 9.680 3,765,160 35,776,238 9.5019 6.983 6.968 6.983 6.741 7.115 5,122,185 6.9846 -1.04%
2011-10-31 0 9.600 9.620 9.640 9.560 10.00 1,688,000 16,327,450 9.6727 7.057 7.071 7.086 7.027 7.351 2,296,383 7.1101 -4.00%
2011-10-28 0 10.00 10.00 10.06 9.980 10.58 11,942,119 121,455,997 10.170 7.351 7.351 7.395 7.336 7.777 16,246,253 7.4759 3.20%
2011-10-27 0 9.690 9.700 9.780 9.000 9.860 6,403,000 61,180,791 9.5550 7.123 7.130 7.189 6.616 7.248 8,710,745 7.0236 7.67%
2011-10-26 0 9.000 8.990 9.000 8.700 9.170 4,344,012 39,062,467 8.9923 6.616 6.608 6.616 6.395 6.741 5,909,665 6.6099 0.78%
2011-10-25 0 8.930 8.920 8.940 8.850 9.150 4,997,478 45,061,165 9.0168 6.564 6.557 6.572 6.505 6.726 6,798,650 6.6280 1.36%
2011-10-24 0 8.810 8.810 8.830 8.680 8.980 4,565,381 40,513,169 8.8740 6.476 6.476 6.491 6.380 6.601 6,210,819 6.5230 3.89%
2011-10-21 0 8.480 8.480 8.490 8.360 8.630 3,997,189 33,886,204 8.4775 6.233 6.233 6.241 6.145 6.344 5,437,841 6.2316 0.95%
2011-10-20 0 8.400 8.400 8.410 8.160 8.500 3,638,580 30,298,254 8.3269 6.175 6.175 6.182 5.998 6.248 4,949,983 6.1209 -2.21%
2011-10-19 0 8.590 8.570 8.590 8.350 8.730 3,568,725 30,397,972 8.5179 6.314 6.300 6.314 6.138 6.417 4,854,952 6.2612 5.27%
2011-10-18 0 8.160 8.150 8.160 8.110 8.620 3,660,000 30,138,214 8.2345 5.998 5.991 5.998 5.961 6.336 4,979,124 6.0529 -8.11%
2011-10-17 0 8.880 8.900 8.910 8.580 8.950 5,116,000 45,126,736 8.8207 6.527 6.542 6.549 6.307 6.579 6,959,890 6.4838 5.71%
2011-10-14 0 8.400 8.390 8.400 8.260 8.580 2,629,000 22,082,273 8.3995 6.175 6.167 6.175 6.072 6.307 3,576,534 6.1742 -2.33%
2011-10-13 0 8.600 8.550 8.600 8.250 8.610 6,185,400 52,498,162 8.4874 6.322 6.285 6.322 6.064 6.329 8,414,719 6.2388 6.04%
2011-10-12 0 8.110 8.110 8.140 7.890 8.350 5,840,141 47,614,619 8.1530 5.961 5.961 5.983 5.800 6.138 7,945,023 5.9930 -0.49%
2011-10-11 0 8.150 8.120 8.150 7.980 8.470 7,679,000 63,396,430 8.2558 5.991 5.969 5.991 5.866 6.226 10,446,637 6.0686 3.56%
2011-10-10 0 7.870 7.850 7.870 7.710 8.150 2,798,500 22,089,235 7.8932 5.785 5.770 5.785 5.667 5.991 3,807,125 5.8021 -3.44%
2011-10-07 0 8.150 8.120 8.150 7.470 8.180 7,246,400 57,350,798 7.9144 5.991 5.969 5.991 5.491 6.013 9,858,121 5.8176 11.34%
2011-10-06 0 7.320 7.300 7.310 7.100 7.420 6,430,320 46,877,765 7.2901 5.381 5.366 5.373 5.219 5.454 8,747,912 5.3587 4.72%
2011-10-04 0 6.990 6.990 7.000 6.980 7.600 7,787,713 55,758,374 7.1598 5.138 5.138 5.145 5.131 5.587 10,594,532 5.2629 -5.67%
2011-10-03 0 7.410 7.390 7.400 7.270 7.800 7,460,400 55,378,921 7.4230 5.447 5.432 5.440 5.344 5.734 10,149,250 5.4565 -8.74%
2011-09-30 0 8.120 8.050 8.140 7.640 8.320 10,818,705 86,344,055 7.9810 5.969 5.917 5.983 5.616 6.116 14,717,942 5.8666 -1.22%
2011-09-28 0 8.220 8.200 8.240 7.940 8.390 5,441,101 44,602,040 8.1972 6.042 6.028 6.057 5.836 6.167 7,402,162 6.0255 1.99%
2011-09-27 0 8.060 8.060 8.070 7.700 8.100 4,271,005 33,866,015 7.9293 5.925 5.925 5.932 5.660 5.954 5,810,345 5.8286 5.64%
2011-09-26 0 7.630 7.580 7.630 7.300 7.970 8,028,730 61,338,317 7.6399 5.609 5.572 5.609 5.366 5.859 10,922,415 5.6158 -2.68%
2011-09-23 0 7.840 7.820 7.840 7.650 8.100 11,582,050 90,868,281 7.8456 5.763 5.748 5.763 5.623 5.954 15,756,409 5.7671 -5.54%
2011-09-22 0 8.300 8.290 8.310 8.290 9.180 10,597,875 91,185,223 8.6041 6.101 6.094 6.108 6.094 6.748 14,417,522 6.3246 -11.23%
2011-09-21 0 9.350 9.320 9.360 9.200 9.550 6,800,582 63,348,678 9.3152 6.873 6.851 6.880 6.763 7.020 9,251,622 6.8473 -2.20%
2011-09-20 0 9.560 9.550 9.570 9.140 9.950 5,279,200 49,717,022 9.4175 7.027 7.020 7.035 6.719 7.314 7,181,910 6.9225 -1.14%
2011-09-19 0 9.670 9.660 9.670 9.660 10.08 3,877,687 38,021,021 9.8051 7.108 7.101 7.108 7.101 7.409 5,275,269 7.2074 -4.07%
2011-09-16 0 10.08 10.06 10.14 9.990 10.30 4,078,000 41,183,170 10.099 7.409 7.395 7.454 7.343 7.571 5,547,778 7.4234 1.61%
2011-09-15 0 9.920 9.880 9.930 9.800 10.26 5,398,269 53,574,330 9.9244 7.292 7.262 7.299 7.204 7.542 7,343,893 7.2951 2.16%
2011-09-14 0 9.710 9.680 9.730 9.450 10.48 9,482,982 92,391,466 9.7429 7.138 7.115 7.152 6.946 7.704 12,900,803 7.1617 -4.80%
2011-09-12 0 10.20 10.20 10.24 10.10 10.44 3,890,632 39,748,366 10.216 7.498 7.498 7.527 7.424 7.674 5,292,879 7.5098 -4.14%
2011-09-09 0 10.64 10.64 10.74 10.58 10.90 3,211,280 34,521,334 10.750 7.821 7.821 7.895 7.777 8.012 4,368,678 7.9020 -2.39%
2011-09-08 0 10.90 10.80 10.90 10.64 11.16 7,041,450 76,673,686 10.889 8.012 7.939 8.012 7.821 8.203 9,579,303 8.0041 1.68%
2011-09-07 0 10.72 10.72 10.76 10.06 10.78 7,466,160 79,346,668 10.628 7.880 7.880 7.909 7.395 7.924 10,157,086 7.8120 6.56%
2011-09-06 0 10.06 10.04 10.06 9.980 10.22 4,794,000 48,387,550 10.093 7.395 7.380 7.395 7.336 7.512 6,521,836 7.4193 -1.54%
2011-09-05 0 10.36 10.34 10.40 10.24 10.76 5,250,019 54,934,257 10.464 7.510 7.496 7.539 7.423 7.800 7,242,176 7.5853 -0.58%
2011-09-02 0 10.42 10.36 10.44 10.38 10.80 6,452,498 68,655,105 10.640 7.554 7.510 7.568 7.525 7.829 8,900,944 7.7132 -3.52%
2011-09-01 0 10.80 10.76 10.78 10.76 11.12 4,946,594 53,954,339 10.907 7.829 7.800 7.815 7.800 8.061 6,823,614 7.9070 -1.10%
2011-08-31 0 10.92 10.88 10.90 10.44 11.00 12,727,918 138,166,997 10.855 7.916 7.887 7.902 7.568 7.974 17,557,616 7.8693 3.21%
2011-08-30 0 10.58 10.52 10.60 10.30 10.60 11,675,591 122,089,482 10.457 7.670 7.626 7.684 7.467 7.684 16,105,976 7.5804 4.34%
2011-08-29 0 10.14 10.14 10.16 9.680 10.26 4,019,761 40,513,705 10.079 7.351 7.351 7.365 7.017 7.438 5,545,088 7.3062 5.62%
2011-08-26 0 9.600 9.600 9.630 9.590 10.20 4,730,300 46,378,150 9.8045 6.959 6.959 6.981 6.952 7.394 6,525,246 7.1075 -4.00%
2011-08-25 0 10.00 9.990 10.04 9.860 10.48 8,863,761 89,980,592 10.152 7.249 7.242 7.278 7.148 7.597 12,227,178 7.3591 0.60%
2011-08-24 0 9.940 9.910 9.940 9.880 10.36 6,891,437 69,742,502 10.120 7.206 7.184 7.206 7.162 7.510 9,506,441 7.3363 -0.60%
2011-08-23 0 10.00 9.990 10.00 9.320 10.14 8,510,900 83,544,637 9.8162 7.249 7.242 7.249 6.756 7.351 11,740,421 7.1160 4.60%
2011-08-22 0 9.560 9.510 9.560 9.030 10.28 13,809,000 133,187,868 9.6450 6.930 6.894 6.930 6.546 7.452 19,048,922 6.9919 -7.00%
2011-08-19 0 10.28 10.28 10.30 9.810 10.60 28,719,005 296,870,320 10.337 7.452 7.452 7.467 7.111 7.684 39,616,634 7.4936 0.00%
2011-08-18 0 10.28 10.26 10.28 10.10 10.78 23,832,506 248,077,294 10.409 7.452 7.438 7.452 7.322 7.815 32,875,918 7.5459 5.33%
2011-08-17 0 9.760 9.760 9.770 9.350 9.800 7,232,400 69,800,312 9.6511 7.075 7.075 7.082 6.778 7.104 9,976,785 6.9963 4.95%
2011-08-16 0 9.300 9.290 9.300 9.240 9.680 4,423,300 41,900,975 9.4728 6.742 6.735 6.742 6.698 7.017 6,101,752 6.8670 -2.52%
2011-08-15 0 9.540 9.530 9.590 9.040 9.640 5,976,300 55,912,192 9.3557 6.916 6.909 6.952 6.553 6.988 8,244,049 6.7821 6.00%
2011-08-12 0 9.000 9.000 9.050 8.800 9.090 4,043,000 36,257,665 8.9680 6.524 6.524 6.561 6.379 6.590 5,577,145 6.5011 1.81%
2011-08-11 0 8.840 8.840 8.870 8.300 8.870 5,768,800 49,939,078 8.6568 6.408 6.408 6.430 6.017 6.430 7,957,812 6.2755 1.96%
2011-08-10 0 8.670 8.670 8.690 8.530 9.250 5,818,628 51,731,107 8.8906 6.285 6.285 6.300 6.184 6.706 8,026,547 6.4450 -1.48%
2011-08-09 0 8.800 8.800 8.830 8.490 9.100 5,932,537 52,026,350 8.7697 6.379 6.379 6.401 6.155 6.597 8,183,680 6.3573 -4.35%
2011-08-08 0 9.200 9.160 9.190 8.710 9.280 5,307,724 47,741,559 8.9947 6.669 6.640 6.662 6.314 6.727 7,321,777 6.5205 -1.08%
2011-08-05 0 9.300 9.300 9.320 8.880 9.300 10,641,990 96,770,769 9.0933 6.742 6.742 6.756 6.437 6.742 14,680,168 6.5919 -5.39%
2011-08-04 0 9.830 9.820 9.830 9.580 10.28 11,212,000 109,919,455 9.8037 7.126 7.119 7.126 6.945 7.452 15,466,472 7.1070 -4.00%
2011-08-03 0 10.24 10.22 10.26 10.00 10.40 7,168,275 72,620,764 10.131 7.423 7.409 7.438 7.249 7.539 9,888,327 7.3441 -2.10%
2011-08-02 0 10.46 10.48 10.58 10.40 10.66 4,324,140 45,465,606 10.514 7.583 7.597 7.670 7.539 7.728 5,964,965 7.6221 -1.69%
2011-08-01 0 10.64 10.64 10.66 10.28 10.70 5,771,600 61,091,828 10.585 7.713 7.713 7.728 7.452 7.757 7,961,674 7.6732 3.91%
2011-07-29 0 10.24 10.22 10.26 10.10 10.48 3,626,900 37,082,059 10.224 7.423 7.409 7.438 7.322 7.597 5,003,153 7.4117 -2.29%
2011-07-28 0 10.48 10.44 10.48 10.28 10.82 7,230,796 76,624,015 10.597 7.597 7.568 7.597 7.452 7.844 9,974,573 7.6819 -2.24%
2011-07-27 0 10.72 10.70 10.74 10.20 10.78 9,692,885 102,938,714 10.620 7.771 7.757 7.786 7.394 7.815 13,370,919 7.6987 4.48%
2011-07-26 0 10.26 10.24 10.26 10.08 10.38 4,218,512 43,039,365 10.203 7.438 7.423 7.438 7.307 7.525 5,819,256 7.3960 0.00%
2011-07-25 0 10.26 10.24 10.28 10.02 10.60 11,212,571 115,156,672 10.270 7.438 7.423 7.452 7.264 7.684 15,467,260 7.4452 1.38%
2011-07-22 0 10.12 10.10 10.12 9.650 10.14 11,920,914 118,668,877 9.9547 7.336 7.322 7.336 6.996 7.351 16,444,389 7.2164 6.53%
2011-07-21 0 9.500 9.490 9.500 9.400 9.620 3,457,509 33,002,144 9.5451 6.887 6.880 6.887 6.814 6.974 4,769,485 6.9194 0.53%
2011-07-20 0 9.450 9.440 9.470 9.380 9.800 4,841,275 45,959,647 9.4933 6.851 6.843 6.865 6.800 7.104 6,678,331 6.8819 -1.15%
2011-07-19 0 9.560 9.570 9.590 9.290 9.820 4,409,600 41,896,192 9.5011 6.930 6.938 6.952 6.735 7.119 6,082,854 6.8876 -2.25%
2011-07-18 0 9.780 9.740 9.780 9.680 9.940 4,282,211 42,183,753 9.8509 7.090 7.061 7.090 7.017 7.206 5,907,126 7.1412 0.82%
2011-07-15 0 9.700 9.700 9.720 9.650 9.880 4,555,202 44,249,844 9.7141 7.032 7.032 7.046 6.996 7.162 6,283,706 7.0420 -2.02%
2011-07-14 0 9.900 9.900 9.910 9.650 9.940 15,178,549 149,270,571 9.8343 7.177 7.177 7.184 6.996 7.206 20,938,156 7.1291 2.59%
2011-07-13 0 9.650 9.650 9.660 8.950 9.700 9,382,652 88,736,483 9.4575 6.996 6.996 7.003 6.488 7.032 12,942,965 6.8560 8.31%
2011-07-12 0 8.910 8.920 8.930 8.900 9.270 4,051,780 36,553,811 9.0217 6.459 6.466 6.474 6.452 6.720 5,589,256 6.5400 -4.09%
2011-07-11 0 9.290 9.270 9.290 9.210 9.310 1,693,060 15,703,391 9.2752 6.735 6.720 6.735 6.677 6.749 2,335,504 6.7238 0.54%
2011-07-08 0 9.240 9.230 9.250 9.180 9.350 4,432,000 41,092,916 9.2719 6.698 6.691 6.706 6.655 6.778 6,113,754 6.7214 -0.86%
2011-07-07 0 9.320 9.300 9.330 9.200 9.370 3,717,530 34,430,725 9.2617 6.756 6.742 6.764 6.669 6.793 5,128,173 6.7140 1.30%
2011-07-06 0 9.200 9.200 9.240 9.130 9.380 2,337,200 21,604,911 9.2439 6.669 6.669 6.698 6.619 6.800 3,224,067 6.7011 -0.65%
2011-07-05 0 9.260 9.250 9.330 9.180 9.430 4,240,520 39,517,096 9.3189 6.713 6.706 6.764 6.655 6.836 5,849,615 6.7555 0.11%
2011-07-04 0 9.250 9.250 9.280 9.210 9.440 4,872,308 45,565,981 9.3520 6.706 6.706 6.727 6.677 6.843 6,721,140 6.7795 -0.32%
2011-06-30 0 9.280 9.270 9.280 9.100 9.320 5,671,748 52,610,611 9.2759 6.727 6.720 6.727 6.597 6.756 7,823,933 6.7243 2.09%
2011-06-29 0 9.090 9.090 9.100 8.950 9.200 6,403,000 58,437,930 9.1266 6.590 6.590 6.597 6.488 6.669 8,832,663 6.6161 1.56%
2011-06-28 0 8.950 8.940 8.950 8.850 9.090 4,173,000 37,299,300 8.9382 6.488 6.481 6.488 6.416 6.590 5,756,474 6.4795 1.13%
2011-06-27 0 8.850 8.850 8.880 8.600 9.150 5,992,233 53,699,457 8.9615 6.416 6.416 6.437 6.234 6.633 8,266,028 6.4964 -0.34%
2011-06-24 0 8.880 8.880 8.890 8.250 8.900 8,147,400 71,115,118 8.7286 6.437 6.437 6.445 5.981 6.452 11,238,988 6.3275 5.71%
2011-06-23 0 8.400 8.400 8.420 8.070 8.410 5,133,521 42,467,200 8.2725 6.089 6.089 6.104 5.850 6.097 7,081,472 5.9969 3.58%
2011-06-22 0 8.110 8.120 8.130 7.900 8.150 5,212,754 41,952,191 8.0480 5.879 5.886 5.894 5.727 5.908 7,190,770 5.8342 3.18%
2011-06-21 0 7.860 7.860 7.880 7.860 7.980 2,017,000 15,901,880 7.8839 5.698 5.698 5.712 5.698 5.785 2,782,365 5.7152 0.26%
2011-06-20 0 7.840 7.800 7.850 7.800 8.000 3,957,000 31,179,536 7.8796 5.683 5.654 5.691 5.654 5.799 5,458,512 5.7121 0.26%
2011-06-17 0 7.820 7.800 7.810 7.780 8.100 2,149,600 16,964,771 7.8921 5.669 5.654 5.662 5.640 5.872 2,965,281 5.7211 -1.39%
2011-06-16 0 7.930 7.910 7.930 7.300 8.350 1,887,000 15,032,815 7.9665 5.749 5.734 5.749 5.292 6.053 2,603,035 5.7751 -3.76%
2011-06-15 0 8.240 8.270 8.280 8.220 8.360 1,067,000 8,853,140 8.2972 5.973 5.995 6.002 5.959 6.060 1,471,881 6.0148 0.00%
2011-06-14 0 8.240 8.240 8.250 8.080 8.380 2,776,400 22,886,315 8.2432 5.973 5.973 5.981 5.857 6.075 3,829,925 5.9757 0.98%
2011-06-13 0 8.160 8.160 8.170 8.050 8.200 910,000 7,405,960 8.1384 5.915 5.915 5.923 5.836 5.944 1,255,306 5.8997 -0.85%
2011-06-10 0 8.230 8.240 8.250 8.050 8.240 2,275,000 18,539,780 8.1494 5.966 5.973 5.981 5.836 5.973 3,138,265 5.9077 1.48%
2011-06-09 0 8.110 8.100 8.120 8.050 8.260 1,820,000 14,800,133 8.1319 5.879 5.872 5.886 5.836 5.988 2,510,612 5.8950 -2.05%
2011-06-08 0 8.280 8.270 8.280 8.170 8.420 4,935,000 41,175,290 8.3435 6.002 5.995 6.002 5.923 6.104 6,807,621 6.0484 0.12%
2011-06-07 0 8.270 8.280 8.290 8.070 8.300 4,629,000 37,930,990 8.1942 5.995 6.002 6.010 5.850 6.017 6,385,507 5.9402 3.38%
2011-06-03 0 8.000 7.990 8.000 7.830 8.040 2,875,000 22,754,990 7.9148 5.799 5.792 5.799 5.676 5.828 3,965,939 5.7376 1.14%
2011-06-02 0 7.910 7.910 7.920 7.890 8.090 4,045,022 32,109,368 7.9380 5.734 5.734 5.741 5.720 5.865 5,579,934 5.7544 -2.71%
2011-06-01 0 8.130 8.130 8.140 8.080 8.230 1,946,050 15,843,485 8.1414 5.894 5.894 5.901 5.857 5.966 2,684,492 5.9019 -1.45%
2011-05-31 0 8.250 8.200 8.220 7.950 8.270 1,883,160 15,273,257 8.1104 5.981 5.944 5.959 5.763 5.995 2,597,738 5.8794 3.90%
2011-05-30 0 7.940 7.930 7.940 7.740 7.960 3,796,320 30,076,468 7.9225 5.756 5.749 5.756 5.611 5.770 5,236,860 5.7432 2.58%
2011-05-27 0 7.740 7.730 7.740 7.680 8.020 2,413,200 18,912,160 7.8370 5.611 5.604 5.611 5.567 5.814 3,328,906 5.6812 -2.64%
2011-05-26 0 7.950 7.910 7.950 7.910 8.040 2,933,480 23,391,316 7.9739 5.763 5.734 5.763 5.734 5.828 4,046,610 5.7805 0.63%
2011-05-25 0 7.900 7.890 7.900 7.880 8.100 5,195,642 41,161,403 7.9223 5.727 5.720 5.727 5.712 5.872 7,167,165 5.7431 -2.23%
2011-05-24 0 8.080 8.080 8.090 8.030 8.200 1,821,000 14,771,703 8.1119 5.857 5.857 5.865 5.821 5.944 2,511,991 5.8805 0.00%
2011-05-23 0 8.080 8.080 8.090 8.020 8.420 4,556,000 37,095,735 8.1422 5.857 5.857 5.865 5.814 6.104 6,284,806 5.9024 -4.27%
2011-05-20 0 8.440 8.460 8.480 8.380 8.640 3,137,500 26,536,292 8.4578 6.118 6.133 6.147 6.075 6.263 4,328,046 6.1312 -1.86%
2011-05-19 0 8.600 8.600 8.620 8.420 8.660 7,352,240 62,833,909 8.5462 6.234 6.234 6.249 6.104 6.278 10,142,099 6.1954 2.63%
2011-05-18 0 8.380 8.380 8.400 8.310 8.430 3,505,000 29,329,740 8.3680 6.075 6.075 6.089 6.024 6.111 4,834,997 6.0661 0.12%
2011-05-17 0 8.370 8.350 8.400 8.360 8.460 2,722,200 22,876,866 8.4038 6.068 6.053 6.089 6.060 6.133 3,755,158 6.0921 -1.06%
2011-05-16 0 8.460 8.460 8.470 8.400 8.520 1,676,307 14,191,440 8.4659 6.133 6.133 6.140 6.089 6.176 2,312,394 6.1371 -0.35%
2011-05-13 0 8.490 8.480 8.520 8.370 8.560 2,906,000 24,599,529 8.4651 6.155 6.147 6.176 6.068 6.205 4,008,702 6.1365 -0.93%
2011-05-12 0 8.570 8.500 8.620 8.460 8.640 2,436,772 20,781,299 8.5282 6.213 6.162 6.249 6.133 6.263 3,361,422 6.1823 -0.92%
2011-05-11 0 8.650 8.620 8.680 8.550 8.690 2,244,000 19,361,445 8.6281 6.271 6.249 6.292 6.198 6.300 3,095,502 6.2547 0.70%
2011-05-09 0 8.590 8.570 8.600 8.510 8.700 1,254,000 10,806,420 8.6176 6.227 6.213 6.234 6.169 6.307 1,729,839 6.2471 0.12%
2011-05-06 0 8.580 8.580 8.590 8.400 8.600 1,709,000 14,588,221 8.5361 6.220 6.220 6.227 6.089 6.234 2,357,492 6.1880 0.23%
2011-05-05 0 8.560 8.560 8.590 8.430 8.720 1,695,680 14,599,829 8.6100 6.205 6.205 6.227 6.111 6.321 2,339,118 6.2416 1.42%
2011-05-04 0 8.440 8.430 8.490 8.390 8.620 4,282,000 36,239,936 8.4633 6.118 6.111 6.155 6.082 6.249 5,906,835 6.1353 -1.52%
2011-05-03 0 8.570 8.550 8.570 8.550 8.970 5,576,480 48,589,914 8.7134 6.213 6.198 6.213 6.198 6.503 7,692,515 6.3165 -3.49%
2011-04-29 0 8.880 8.870 8.890 8.500 8.890 4,029,000 35,036,950 8.6962 6.437 6.430 6.445 6.162 6.445 5,557,832 6.3041 1.81%
2011-04-28 0 8.850 8.850 8.860 8.800 9.070 5,152,000 45,711,730 8.8726 6.323 6.323 6.330 6.287 6.480 7,211,013 6.3392 -0.23%
2011-04-27 0 8.870 8.880 8.890 8.850 9.450 10,413,000 94,462,081 9.0716 6.337 6.344 6.352 6.323 6.752 14,574,589 6.4813 -3.38%
2011-04-26 0 9.180 9.160 9.210 9.110 9.390 2,634,784 24,213,801 9.1901 6.559 6.544 6.580 6.509 6.709 3,687,784 6.5659 -2.44%
2011-04-21 0 9.410 9.400 9.410 9.350 9.500 4,828,268 45,598,019 9.4440 6.723 6.716 6.723 6.680 6.787 6,757,901 6.7474 -0.11%
2011-04-20 0 9.420 9.400 9.420 9.190 9.430 5,226,000 48,555,990 9.2912 6.730 6.716 6.730 6.566 6.737 7,314,587 6.6382 3.29%
2011-04-19 0 9.120 9.100 9.140 9.020 9.170 3,274,077 29,824,212 9.1092 6.516 6.502 6.530 6.444 6.552 4,582,572 6.5082 -1.72%
2011-04-18 0 9.280 9.260 9.280 9.220 9.360 2,485,000 23,066,690 9.2824 6.630 6.616 6.630 6.587 6.687 3,478,138 6.6319 -0.54%
2011-04-15 0 9.330 9.320 9.350 9.200 9.510 5,626,720 52,781,776 9.3806 6.666 6.659 6.680 6.573 6.795 7,875,457 6.7021 0.21%
2011-04-14 0 9.310 9.310 9.340 9.180 9.460 11,174,238 104,474,686 9.3496 6.652 6.652 6.673 6.559 6.759 15,640,058 6.6799 0.54%
2011-04-13 0 9.260 9.250 9.270 8.800 9.270 11,827,517 107,389,392 9.0796 6.616 6.609 6.623 6.287 6.623 16,554,422 6.4871 4.04%
2011-04-12 0 8.900 8.900 8.910 8.740 8.920 4,479,280 39,718,807 8.8672 6.359 6.359 6.366 6.244 6.373 6,269,438 6.3353 -0.45%
2011-04-11 0 8.940 8.940 8.950 8.830 8.960 3,634,400 32,352,573 8.9018 6.387 6.387 6.394 6.309 6.402 5,086,900 6.3600 1.02%
2011-04-08 0 8.850 8.850 8.870 8.710 8.930 6,186,200 54,415,984 8.7964 6.323 6.323 6.337 6.223 6.380 8,658,534 6.2847 0.34%
2011-04-07 0 8.820 8.810 8.820 8.750 9.090 5,046,783 44,598,115 8.8369 6.302 6.294 6.302 6.252 6.494 7,063,746 6.3137 -1.45%
2011-04-06 0 8.950 8.950 8.960 8.580 9.020 6,894,845 61,194,827 8.8754 6.394 6.394 6.402 6.130 6.444 9,650,392 6.3412 4.07%
2011-04-04 0 8.600 8.590 8.600 8.540 8.710 2,516,684 21,693,524 8.6199 6.144 6.137 6.144 6.102 6.223 3,522,485 6.1586 0.12%
2011-04-01 0 8.590 8.590 8.600 8.500 8.720 4,034,977 34,622,068 8.5805 6.137 6.137 6.144 6.073 6.230 5,647,568 6.1304 -1.60%
2011-03-31 0 8.730 8.720 8.730 8.610 8.880 2,726,600 23,609,664 8.6590 6.237 6.230 6.237 6.152 6.344 3,816,294 6.1865 -0.34%
2011-03-30 0 8.760 8.730 8.760 8.660 8.820 2,676,000 23,373,670 8.7346 6.259 6.237 6.259 6.187 6.302 3,745,472 6.2405 1.15%
2011-03-29 0 8.660 8.590 8.650 8.540 8.840 5,288,470 45,782,603 8.6571 6.187 6.137 6.180 6.102 6.316 7,402,024 6.1851 0.46%
2011-03-28 0 8.620 8.620 8.630 8.550 8.960 4,858,800 42,531,729 8.7535 6.159 6.159 6.166 6.109 6.402 6,800,635 6.2541 -3.15%
2011-03-25 0 8.900 8.900 8.920 8.810 9.160 2,554,000 22,794,530 8.9250 6.359 6.359 6.373 6.294 6.544 3,574,714 6.3766 -1.33%
2011-03-24 0 9.020 9.010 9.030 8.880 9.060 3,332,000 30,033,400 9.0136 6.444 6.437 6.452 6.344 6.473 4,663,644 6.4399 2.38%
2011-03-23 0 8.810 8.800 8.810 8.750 9.200 8,136,000 72,104,399 8.8624 6.294 6.287 6.294 6.252 6.573 11,387,578 6.3318 -3.93%
2011-03-22 0 9.170 9.170 9.180 8.840 9.240 7,564,443 68,674,678 9.0786 6.552 6.552 6.559 6.316 6.602 10,587,597 6.4863 4.44%
2011-03-21 0 8.780 8.790 8.800 8.420 8.790 3,592,090 31,077,718 8.6517 6.273 6.280 6.287 6.016 6.280 5,027,680 6.1813 4.77%
2011-03-18 0 8.380 8.330 8.340 8.160 8.570 3,011,200 25,196,652 8.3676 5.987 5.951 5.959 5.830 6.123 4,214,636 5.9784 2.57%
2011-03-17 0 8.170 8.160 8.170 8.010 8.350 5,125,721 41,901,890 8.1748 5.837 5.830 5.837 5.723 5.966 7,174,232 5.8406 -2.97%
2011-03-16 0 8.420 8.400 8.430 8.180 8.580 7,840,554 64,941,116 8.2827 6.016 6.001 6.023 5.844 6.130 10,974,056 5.9177 -1.06%
2011-03-15 0 8.510 8.460 8.480 8.410 8.900 9,292,603 78,989,325 8.5002 6.080 6.044 6.059 6.009 6.359 13,006,421 6.0731 -4.27%
2011-03-14 0 8.890 8.840 8.900 8.520 8.990 9,642,618 85,063,277 8.8216 6.352 6.316 6.359 6.087 6.423 13,496,321 6.3027 -0.67%
2011-03-11 0 8.950 8.900 8.940 8.830 9.300 8,448,000 76,289,880 9.0305 6.394 6.359 6.387 6.309 6.645 11,824,270 6.4520 -3.03%
2011-03-10 0 9.230 9.190 9.230 9.110 9.680 5,485,660 51,261,177 9.3446 6.594 6.566 6.594 6.509 6.916 7,678,021 6.6764 -2.94%
2011-03-09 0 9.510 9.510 9.540 9.440 9.730 9,381,400 90,082,962 9.6023 6.795 6.795 6.816 6.745 6.952 13,130,706 6.8605 1.49%
2011-03-08 0 9.370 9.330 9.370 9.080 9.540 9,409,250 88,711,779 9.4281 6.695 6.666 6.695 6.487 6.816 13,169,687 6.7361 3.19%
2011-03-07 0 9.080 9.070 9.080 9.050 9.390 3,057,862 27,977,754 9.1494 6.487 6.480 6.487 6.466 6.709 4,279,946 6.5369 -2.37%
2011-03-04 0 9.300 9.290 9.300 9.210 9.440 11,930,525 111,456,699 9.3421 6.645 6.637 6.645 6.580 6.745 16,698,597 6.6746 1.97%
2011-03-03 0 9.120 9.140 9.150 8.700 9.180 19,091,920 172,139,723 9.0164 6.516 6.530 6.537 6.216 6.559 26,722,066 6.4419 8.19%
2011-03-02 0 8.430 8.400 8.430 8.210 8.480 5,300,100 44,496,159 8.3953 6.023 6.001 6.023 5.866 6.059 7,418,302 5.9982 -0.47%
2011-03-01 0 8.470 8.470 8.480 8.170 8.500 7,383,102 62,326,947 8.4418 6.051 6.051 6.059 5.837 6.073 10,333,782 6.0314 3.55%
2011-02-28 0 8.180 8.170 8.180 7.950 8.340 3,170,752 26,045,885 8.2144 5.844 5.837 5.844 5.680 5.959 4,437,953 5.8689 1.74%
2011-02-25 0 8.040 8.010 8.050 7.450 8.100 3,120,531 24,485,389 7.8465 5.744 5.723 5.751 5.323 5.787 4,367,661 5.6061 2.42%
2011-02-24 0 7.850 7.800 7.850 7.800 8.250 3,307,000 26,289,180 7.9496 5.609 5.573 5.609 5.573 5.894 4,628,653 5.6797 -4.50%
2011-02-23 0 8.220 8.230 8.250 8.130 8.390 4,372,000 35,929,390 8.2181 5.873 5.880 5.894 5.809 5.994 6,119,284 5.8715 -2.03%
2011-02-22 0 8.390 8.400 8.430 8.270 8.550 3,611,000 30,272,345 8.3834 5.994 6.001 6.023 5.909 6.109 5,054,148 5.9896 -1.64%
2011-02-21 0 8.530 8.550 8.560 8.200 8.600 4,533,889 38,261,754 8.4391 6.094 6.109 6.116 5.859 6.144 6,345,872 6.0294 2.65%
2011-02-18 0 8.310 8.310 8.320 7.880 8.340 7,697,034 63,079,744 8.1953 5.937 5.937 5.944 5.630 5.959 10,773,178 5.8553 5.32%
2011-02-17 0 7.890 7.880 7.890 7.780 7.990 1,095,923 8,613,721 7.8598 5.637 5.630 5.637 5.559 5.709 1,533,912 5.6155 -1.13%
2011-02-16 0 7.980 7.980 8.000 7.880 8.030 1,032,000 8,187,430 7.9336 5.701 5.701 5.716 5.630 5.737 1,444,442 5.6682 -0.13%
2011-02-15 0 7.990 7.990 8.040 7.900 8.130 3,568,241 28,668,555 8.0344 5.709 5.709 5.744 5.644 5.809 4,994,300 5.7403 -1.72%
2011-02-14 0 8.130 8.120 8.130 7.650 8.140 5,140,000 40,956,160 7.9681 5.809 5.801 5.809 5.466 5.816 7,194,217 5.6929 6.41%
2011-02-11 0 7.640 7.600 7.610 7.550 7.680 1,279,900 9,728,161 7.6007 5.458 5.430 5.437 5.394 5.487 1,791,416 5.4304 1.46%
2011-02-10 0 7.530 7.520 7.590 7.510 7.770 2,727,882 20,674,610 7.5790 5.380 5.373 5.423 5.366 5.551 3,818,089 5.4149 -2.59%
2011-02-09 0 7.730 7.730 7.740 7.620 7.900 2,343,280 18,213,192 7.7725 5.523 5.523 5.530 5.444 5.644 3,279,779 5.5532 -1.40%
2011-02-08 0 7.840 7.810 7.840 7.750 7.860 2,491,800 19,484,018 7.8193 5.601 5.580 5.601 5.537 5.616 3,487,656 5.5866 0.51%
2011-02-07 0 7.800 7.800 7.840 7.740 7.860 3,593,917 28,056,296 7.8066 5.573 5.573 5.601 5.530 5.616 5,030,237 5.5775 0.65%
2011-02-02 0 7.750 7.750 7.760 7.600 7.790 6,149,895 47,613,394 7.7421 5.537 5.537 5.544 5.430 5.566 8,607,720 5.5315 2.79%
2011-02-01 0 7.540 7.530 7.540 7.450 7.540 3,127,433 23,435,930 7.4937 5.387 5.380 5.387 5.323 5.387 4,377,322 5.3539 2.03%
2011-01-31 0 7.390 7.390 7.400 7.360 7.450 2,937,194 21,761,312 7.4089 5.280 5.280 5.287 5.258 5.323 4,111,053 5.2934 -0.94%
2011-01-28 0 7.460 7.460 7.470 7.330 7.510 2,727,000 20,316,470 7.4501 5.330 5.330 5.337 5.237 5.366 3,816,854 5.3228 0.13%
2011-01-27 0 7.450 7.450 7.460 7.230 7.520 2,453,666 18,263,066 7.4432 5.323 5.323 5.330 5.166 5.373 3,434,281 5.3179 2.48%
2011-01-26 0 7.270 7.270 7.280 7.150 7.390 4,225,000 30,796,610 7.2891 5.194 5.194 5.201 5.108 5.280 5,913,535 5.2078 -0.68%
2011-01-25 0 7.320 7.310 7.320 7.250 7.420 4,280,000 31,356,404 7.3263 5.230 5.223 5.230 5.180 5.301 5,990,516 5.2343 -0.81%
2011-01-24 0 7.380 7.340 7.390 7.300 7.630 3,321,679 24,937,357 7.5075 5.273 5.244 5.280 5.216 5.451 4,649,199 5.3638 -2.38%
2011-01-21 0 7.560 7.540 7.600 7.500 7.640 10,836,445 81,696,301 7.5390 5.401 5.387 5.430 5.358 5.458 15,167,265 5.3864 0.13%
2011-01-20 0 7.550 7.540 7.550 7.450 7.670 7,668,539 57,838,514 7.5423 5.394 5.387 5.394 5.323 5.480 10,733,295 5.3887 -0.26%
2011-01-19 0 7.570 7.560 7.570 7.500 8.020 16,049,000 122,760,783 7.6491 5.408 5.401 5.408 5.358 5.730 22,463,034 5.4650 -4.54%
2011-01-18 0 7.930 7.930 7.960 7.920 8.070 4,655,000 37,161,405 7.9831 5.666 5.666 5.687 5.659 5.766 6,515,386 5.7036 -0.25%
2011-01-17 0 7.950 7.950 7.970 7.900 8.270 6,501,150 52,666,320 8.1011 5.680 5.680 5.694 5.644 5.909 9,099,355 5.7879 -2.57%
2011-01-14 0 8.160 8.150 8.160 8.040 8.200 7,332,320 59,680,402 8.1394 5.830 5.823 5.830 5.744 5.859 10,262,705 5.8153 1.49%
2011-01-13 0 8.040 8.020 8.040 7.910 8.100 5,035,892 40,512,276 8.0447 5.744 5.730 5.744 5.651 5.787 7,048,502 5.7476 1.90%
2011-01-12 0 7.890 7.880 7.890 7.840 7.980 8,003,320 63,092,234 7.8833 5.637 5.630 5.637 5.601 5.701 11,201,872 5.6323 0.64%
2011-01-11 0 7.840 7.800 7.840 7.800 8.000 6,314,604 49,687,000 7.8686 5.601 5.573 5.601 5.573 5.716 8,838,256 5.6218 -0.63%
2011-01-10 0 7.890 7.900 7.910 7.810 8.090 2,071,758 16,458,526 7.9442 5.637 5.644 5.651 5.580 5.780 2,899,743 5.6759 -1.38%
2011-01-07 0 8.000 8.000 8.060 7.950 8.130 6,572,825 52,818,905 8.0360 5.716 5.716 5.759 5.680 5.809 9,199,675 5.7414 0.63%
2011-01-06 0 7.950 7.940 7.950 7.900 8.070 6,549,800 52,233,185 7.9748 5.680 5.673 5.680 5.644 5.766 9,167,448 5.6977 -0.87%
2011-01-05 0 8.020 8.020 8.040 7.960 8.280 9,103,000 73,604,805 8.0858 5.730 5.730 5.744 5.687 5.916 12,741,043 5.7770 -3.26%
2011-01-04 0 8.290 8.300 8.310 8.090 8.410 9,051,150 74,687,807 8.2517 5.923 5.930 5.937 5.780 6.009 12,668,471 5.8956 -0.96%
2011-01-03 0 8.370 8.370 8.390 8.250 8.450 3,611,154 30,202,440 8.3637 5.980 5.980 5.994 5.894 6.037 5,054,363 5.9755 1.45%
2010-12-31 0 8.250 8.230 8.250 7.950 8.250 1,933,000 15,717,360 8.1311 5.894 5.880 5.894 5.680 5.894 2,705,530 5.8093 4.83%
2010-12-30 0 7.870 7.870 7.900 7.850 8.010 3,914,000 31,002,120 7.9208 5.623 5.623 5.644 5.609 5.723 5,478,243 5.6591 -0.63%
2010-12-29 0 7.920 7.910 7.960 7.670 8.010 6,089,528 48,203,240 7.9158 5.659 5.651 5.687 5.480 5.723 8,523,227 5.6555 2.99%
2010-12-28 0 7.690 7.690 7.700 7.640 8.000 6,852,846 53,363,127 7.7870 5.494 5.494 5.501 5.458 5.716 9,591,608 5.5635 -5.18%
2010-12-24 0 8.110 8.100 8.120 8.020 8.580 5,546,720 45,703,187 8.2397 5.794 5.787 5.801 5.730 6.130 7,763,484 5.8869 -4.25%
2010-12-23 0 8.470 8.470 8.490 8.430 8.760 6,101,969 52,255,302 8.5637 6.051 6.051 6.066 6.023 6.259 8,540,640 6.1184 -1.85%
2010-12-22 0 8.630 8.630 8.640 8.490 9.050 6,962,000 60,787,181 8.7313 6.166 6.166 6.173 6.066 6.466 9,744,385 6.2382 -3.36%
2010-12-21 0 8.930 8.930 8.960 8.910 9.070 5,385,000 48,355,080 8.9796 6.380 6.380 6.402 6.366 6.480 7,537,132 6.4156 -1.43%
2010-12-20 0 9.060 9.050 9.060 9.030 9.300 4,875,186 44,307,185 9.0883 6.473 6.466 6.473 6.452 6.645 6,823,570 6.4933 -2.58%
2010-12-17 0 9.300 9.230 9.310 9.150 9.310 2,088,200 19,272,691 9.2293 6.645 6.594 6.652 6.537 6.652 2,922,756 6.5940 1.20%
2010-12-16 0 9.190 9.180 9.200 9.160 9.270 3,382,200 31,094,176 9.1935 6.566 6.559 6.573 6.544 6.623 4,733,907 6.5684 -0.33%
2010-12-15 0 9.220 9.200 9.230 9.140 9.260 7,508,434 69,071,115 9.1991 6.587 6.573 6.594 6.530 6.616 10,509,203 6.5724 0.55%
2010-12-14 0 9.170 9.160 9.170 9.160 9.320 3,649,000 33,614,687 9.2120 6.552 6.544 6.552 6.544 6.659 5,107,334 6.5816 -1.19%
2010-12-13 0 9.280 9.280 9.310 9.220 9.410 5,936,000 55,227,227 9.3038 6.630 6.630 6.652 6.587 6.723 8,308,341 6.6472 0.32%
2010-12-10 0 9.250 9.270 9.280 9.200 9.450 2,353,000 21,773,855 9.2537 6.609 6.623 6.630 6.573 6.752 3,293,384 6.6114 -1.70%
2010-12-09 0 9.410 9.400 9.450 9.110 9.480 3,083,000 28,752,770 9.3262 6.723 6.716 6.752 6.509 6.773 4,315,131 6.6632 0.64%
2010-12-08 0 9.350 9.340 9.350 9.300 9.520 1,810,970 16,946,070 9.3575 6.680 6.673 6.680 6.645 6.802 2,534,730 6.6856 -0.53%
2010-12-07 0 9.400 9.400 9.420 9.330 9.460 4,126,000 38,787,555 9.4008 6.716 6.716 6.730 6.666 6.759 5,774,969 6.7165 -1.16%
2010-12-06 0 9.510 9.500 9.510 9.500 9.700 3,364,506 32,206,381 9.5724 6.795 6.787 6.795 6.787 6.930 4,709,142 6.8391 -1.45%
2010-12-03 0 9.650 9.620 9.650 9.550 9.870 6,406,280 61,964,845 9.6725 6.895 6.873 6.895 6.823 7.052 8,966,570 6.9107 -1.03%
2010-12-02 0 9.750 9.750 9.760 9.360 9.770 10,803,541 103,932,279 9.6202 6.966 6.966 6.973 6.687 6.980 15,121,210 6.8733 5.06%
2010-12-01 0 9.280 9.280 9.290 9.190 9.450 4,032,938 37,504,952 9.2997 6.630 6.630 6.637 6.566 6.752 5,644,714 6.6443 -0.22%
2010-11-30 0 9.300 9.290 9.330 9.080 9.360 4,576,275 42,139,452 9.2082 6.645 6.637 6.666 6.487 6.687 6,405,198 6.5789 -0.64%
2010-11-29 0 9.360 9.360 9.370 9.190 9.490 2,830,862 26,299,912 9.2904 6.687 6.687 6.695 6.566 6.780 3,962,225 6.6377 -0.74%
2010-11-26 0 9.430 9.440 9.450 9.330 9.570 8,886,496 84,047,226 9.4579 6.737 6.745 6.752 6.666 6.837 12,438,012 6.7573 1.95%
2010-11-25 0 9.250 9.230 9.250 9.100 9.380 3,238,000 29,876,752 9.2269 6.609 6.594 6.609 6.502 6.702 4,532,077 6.5923 2.10%
2010-11-24 0 9.060 9.060 9.090 9.030 9.250 1,980,200 18,035,980 9.1082 6.473 6.473 6.494 6.452 6.609 2,771,593 6.5074 -0.55%
2010-11-23 0 9.110 9.110 9.120 9.030 9.180 2,835,240 25,838,820 9.1135 6.509 6.509 6.516 6.452 6.559 3,968,353 6.5112 0.11%
2010-11-22 0 9.100 9.100 9.130 9.030 9.140 1,351,152 12,284,086 9.0916 6.502 6.502 6.523 6.452 6.530 1,891,144 6.4956 -0.44%
2010-11-19 0 9.140 9.120 9.140 9.050 9.280 3,741,821 34,239,234 9.1504 6.530 6.516 6.530 6.466 6.630 5,237,252 6.5376 1.56%
2010-11-18 0 9.000 8.980 8.990 8.680 9.080 2,508,080 22,433,514 8.9445 6.430 6.416 6.423 6.202 6.487 3,510,442 6.3905 4.29%
2010-11-17 0 8.630 8.630 8.640 8.600 9.040 5,127,000 44,994,130 8.7759 6.166 6.166 6.173 6.144 6.459 7,176,022 6.2701 -4.54%
2010-11-16 0 9.040 9.040 9.080 8.960 9.330 4,308,306 39,187,543 9.0958 6.459 6.459 6.487 6.402 6.666 6,030,134 6.4986 0.11%
2010-11-15 0 9.030 9.020 9.050 9.010 9.260 5,616,000 50,904,990 9.0643 6.452 6.444 6.466 6.437 6.616 7,860,452 6.4761 -1.31%
2010-11-12 0 9.150 9.140 9.150 9.140 9.530 6,444,628 59,950,856 9.3025 6.537 6.530 6.537 6.530 6.809 9,020,244 6.6463 -3.79%
2010-11-11 0 9.510 9.500 9.510 9.500 9.910 5,518,452 53,434,541 9.6829 6.795 6.787 6.795 6.787 7.080 7,723,919 6.9181 -2.66%
2010-11-10 0 9.770 9.750 9.770 9.400 9.810 5,181,670 50,130,007 9.6745 6.980 6.966 6.980 6.716 7.009 7,252,541 6.9121 1.77%
2010-11-09 0 9.600 9.600 9.610 9.450 9.620 4,318,134 41,283,813 9.5606 6.859 6.859 6.866 6.752 6.873 6,043,890 6.8307 -0.62%
2010-11-08 0 9.660 9.640 9.660 9.520 9.780 3,319,452 32,073,852 9.6624 6.902 6.887 6.902 6.802 6.987 4,646,082 6.9034 -0.82%
2010-11-05 0 9.740 9.730 9.740 9.550 9.790 8,160,024 79,019,595 9.6837 6.959 6.952 6.959 6.823 6.995 11,421,204 6.9187 2.20%
2010-11-04 0 9.530 9.520 9.540 9.350 9.600 7,338,779 69,530,357 9.4744 6.809 6.802 6.816 6.680 6.859 10,271,745 6.7691 1.38%
2010-11-03 0 9.400 9.400 9.420 9.250 9.600 8,586,924 80,725,534 9.4010 6.716 6.716 6.730 6.609 6.859 12,018,715 6.7167 -0.74%
2010-11-02 0 9.470 9.450 9.470 9.320 9.540 7,887,046 74,719,118 9.4737 6.766 6.752 6.766 6.659 6.816 11,039,129 6.7686 1.83%
2010-11-01 0 9.300 9.290 9.300 9.210 9.450 8,493,266 79,475,433 9.3575 6.645 6.637 6.645 6.580 6.752 11,887,627 6.6856 1.97%
2010-10-29 0 9.120 9.100 9.120 8.750 9.150 5,785,410 52,019,875 8.9916 6.516 6.502 6.516 6.252 6.537 8,097,567 6.4241 0.55%
2010-10-28 0 9.070 9.070 9.080 8.960 9.220 5,547,818 50,622,672 9.1248 6.480 6.480 6.487 6.402 6.587 7,765,021 6.5193 0.55%
2010-10-27 0 9.020 9.050 9.060 8.910 9.400 10,235,400 93,040,844 9.0901 6.444 6.466 6.473 6.366 6.716 14,326,010 6.4945 -2.17%
2010-10-26 0 9.220 9.200 9.220 9.160 9.470 10,591,457 98,116,094 9.2637 6.587 6.573 6.587 6.544 6.766 14,824,366 6.6186 -2.12%
2010-10-25 0 9.420 9.420 9.430 9.370 9.880 11,357,198 109,602,072 9.6505 6.730 6.730 6.737 6.695 7.059 15,896,138 6.8949 -1.77%
2010-10-22 0 9.590 9.590 9.630 9.490 10.12 21,375,528 211,372,745 9.8885 6.852 6.852 6.880 6.780 7.230 29,918,326 7.0650 -1.03%
2010-10-21 0 9.690 9.690 9.700 9.150 9.760 11,009,520 105,083,016 9.5447 6.923 6.923 6.930 6.537 6.973 15,409,510 6.8194 4.19%
2010-10-20 0 9.300 9.280 9.300 9.080 9.400 6,111,400 56,519,202 9.2482 6.645 6.630 6.645 6.487 6.716 8,553,840 6.6075 -2.11%
2010-10-19 0 9.500 9.490 9.510 9.040 9.540 10,436,400 97,184,972 9.3121 6.787 6.780 6.795 6.459 6.816 14,607,340 6.6532 4.17%
2010-10-18 0 9.120 9.090 9.120 9.060 9.500 8,624,373 79,141,828 9.1765 6.516 6.494 6.516 6.473 6.787 12,071,131 6.5563 -4.00%
2010-10-15 0 9.500 9.490 9.510 9.230 9.720 8,541,001 81,083,633 9.4935 6.787 6.780 6.795 6.594 6.945 11,954,439 6.7827 -1.96%
2010-10-14 0 9.690 9.680 9.690 9.150 9.760 19,172,284 182,728,306 9.5309 6.923 6.916 6.923 6.537 6.973 26,834,548 6.8094 6.48%
2010-10-13 0 9.100 9.100 9.110 8.840 9.290 15,159,820 137,194,807 9.0499 6.502 6.502 6.509 6.316 6.637 21,218,490 6.4658 0.44%
2010-10-12 0 9.060 9.050 9.080 8.950 9.540 16,462,390 151,239,460 9.1870 6.473 6.466 6.487 6.394 6.816 23,041,636 6.5637 -1.84%
2010-10-11 0 9.230 9.280 9.290 9.200 9.980 12,371,405 117,653,370 9.5101 6.594 6.630 6.637 6.573 7.130 17,315,676 6.7946 -5.91%
2010-10-08 0 9.810 9.810 9.840 9.700 10.10 8,846,498 87,140,285 9.8503 7.009 7.009 7.030 6.930 7.216 12,382,029 7.0376 -1.60%
2010-10-07 0 9.970 9.960 9.970 9.390 10.04 19,488,019 191,413,793 9.8221 7.123 7.116 7.123 6.709 7.173 27,276,468 7.0175 2.78%
2010-10-06 0 9.700 9.690 9.700 9.630 10.18 15,648,559 154,167,927 9.8519 6.930 6.923 6.930 6.880 7.273 21,902,555 7.0388 -2.32%
2010-10-05 0 9.930 9.920 9.930 9.740 10.30 14,388,467 143,757,259 9.9911 7.095 7.087 7.095 6.959 7.359 20,138,864 7.1383 -1.88%
2010-10-04 0 10.12 10.10 10.12 9.690 10.36 30,095,563 303,435,076 10.082 7.230 7.216 7.230 6.923 7.402 42,123,350 7.2035 5.64%
2010-09-30 0 9.580 9.550 9.580 8.910 9.650 29,705,136 275,522,256 9.2752 6.845 6.823 6.845 6.366 6.895 41,576,888 6.6268 11.27%
2010-09-29 0 8.610 8.620 8.640 8.430 8.720 10,951,170 93,996,270 8.5832 6.152 6.159 6.173 6.023 6.230 15,327,840 6.1324 1.06%
2010-09-28 0 8.520 8.500 8.520 8.450 8.880 6,989,220 60,400,898 8.6420 6.087 6.073 6.087 6.037 6.344 9,782,484 6.1744 -2.07%
2010-09-27 0 8.700 8.690 8.730 8.590 8.960 10,918,027 95,381,793 8.7362 6.216 6.209 6.237 6.137 6.402 15,281,451 6.2417 1.75%
2010-09-24 0 8.550 8.560 8.570 8.510 9.190 22,734,991 200,445,561 8.8166 6.109 6.116 6.123 6.080 6.566 31,821,102 6.2991 -1.16%
2010-09-22 0 8.650 8.640 8.650 8.110 8.790 31,204,908 265,005,126 8.4924 6.180 6.173 6.180 5.794 6.280 43,676,049 6.0675 9.77%
2010-09-21 0 7.880 7.880 7.890 7.750 7.920 6,927,681 54,244,932 7.8302 5.630 5.630 5.637 5.537 5.659 9,696,351 5.5944 0.51%
2010-09-20 0 7.840 7.830 7.840 7.690 7.940 7,498,342 58,727,548 7.8321 5.601 5.594 5.601 5.494 5.673 10,495,078 5.5957 0.64%
2010-09-17 0 7.790 7.750 7.760 7.350 7.800 12,724,682 96,995,914 7.6227 5.566 5.537 5.544 5.251 5.573 17,810,142 5.4461 6.28%
2010-09-16 0 7.330 7.330 7.340 7.110 7.420 7,519,638 54,694,860 7.2736 5.237 5.237 5.244 5.080 5.301 10,524,885 5.1967 -0.27%
2010-09-15 0 7.350 7.340 7.350 7.320 7.640 5,344,612 39,701,634 7.4283 5.251 5.244 5.251 5.230 5.458 7,480,603 5.3073 -3.67%
2010-09-14 0 7.630 7.600 7.640 7.440 7.750 13,577,504 103,490,074 7.6222 5.451 5.430 5.458 5.316 5.537 19,003,797 5.4458 2.28%
2010-09-13 0 7.460 7.460 7.470 7.180 7.520 14,815,400 110,066,945 7.4292 5.330 5.330 5.337 5.130 5.373 20,736,422 5.3079 4.48%
2010-09-10 0 7.140 7.140 7.180 7.070 7.220 6,756,926 48,334,029 7.1533 5.101 5.101 5.130 5.051 5.158 9,457,353 5.1107 -0.42%
2010-09-09 0 7.170 7.150 7.170 7.040 7.220 11,613,389 82,668,026 7.1183 5.123 5.108 5.123 5.030 5.158 16,254,717 5.0858 1.13%
2010-09-08 0 7.090 7.080 7.090 6.650 7.140 37,342,093 259,806,565 6.9575 5.066 5.058 5.066 4.751 5.101 52,265,979 4.9709 7.42%
2010-09-07 0 6.600 6.590 6.600 6.580 6.680 7,623,116 50,350,464 6.6050 4.715 4.708 4.715 4.701 4.773 10,669,719 4.7190 -0.60%
2010-09-06 0 6.640 6.620 6.640 6.600 6.800 8,840,007 59,126,953 6.6886 4.744 4.730 4.744 4.715 4.858 12,372,944 4.7787 -0.94%
2010-09-03 0 6.810 6.800 6.810 6.600 6.820 18,615,627 125,919,856 6.7642 4.789 4.782 4.789 4.642 4.796 26,470,554 4.7570 3.81%
2010-09-02 0 6.560 6.530 6.570 6.530 6.670 13,537,974 89,254,821 6.5929 4.613 4.592 4.620 4.592 4.691 19,250,368 4.6365 0.00%
2010-09-01 0 6.560 6.550 6.560 6.210 6.580 24,328,251 157,904,562 6.4906 4.613 4.606 4.613 4.367 4.627 34,593,640 4.5646 5.30%
2010-08-31 0 6.230 6.220 6.230 6.050 6.260 3,063,000 18,951,750 6.1873 4.381 4.374 4.381 4.255 4.402 4,355,443 4.3513 0.81%
2010-08-30 0 6.180 6.150 6.180 6.030 6.220 6,676,026 40,639,582 6.0874 4.346 4.325 4.346 4.241 4.374 9,492,998 4.2810 0.32%
2010-08-27 0 6.160 6.110 6.160 6.080 6.300 4,838,292 29,946,988 6.1896 4.332 4.297 4.332 4.276 4.431 6,879,826 4.3529 -2.69%
2010-08-26 0 6.330 6.300 6.330 6.140 6.380 8,386,712 52,808,524 6.2967 4.452 4.431 4.452 4.318 4.487 11,925,514 4.4282 1.44%
2010-08-25 0 6.240 6.200 6.240 6.020 6.280 8,964,520 54,815,650 6.1147 4.388 4.360 4.388 4.234 4.416 12,747,130 4.3002 1.30%
2010-08-24 0 6.160 6.150 6.170 6.130 6.330 4,662,200 28,955,490 6.2107 4.332 4.325 4.339 4.311 4.452 6,629,431 4.3677 -0.65%
2010-08-23 0 6.200 6.180 6.200 6.130 6.360 5,861,955 36,619,519 6.2470 4.360 4.346 4.360 4.311 4.473 8,335,427 4.3932 -2.82%
2010-08-20 0 6.380 6.380 6.390 6.330 6.460 5,966,193 38,143,441 6.3933 4.487 4.487 4.494 4.452 4.543 8,483,649 4.4961 -1.54%
2010-08-19 0 6.480 6.470 6.480 6.440 6.580 11,576,668 75,462,110 6.5185 4.557 4.550 4.557 4.529 4.627 16,461,483 4.5842 -1.52%
2010-08-18 0 6.580 6.570 6.580 6.180 6.600 23,608,989 152,169,363 6.4454 4.627 4.620 4.627 4.346 4.642 33,570,883 4.5328 3.95%
2010-08-17 0 6.330 6.330 6.340 5.950 6.350 48,448,710 295,984,002 6.1092 4.452 4.452 4.459 4.184 4.466 68,891,809 4.2964 11.05%
2010-08-16 0 5.700 5.680 5.700 5.650 5.800 6,683,212 38,152,744 5.7087 4.009 3.995 4.009 3.973 4.079 9,503,216 4.0147 0.53%
2010-08-13 0 5.670 5.670 5.680 5.450 5.700 9,528,120 53,758,908 5.6421 3.987 3.987 3.995 3.833 4.009 13,548,543 3.9679 4.04%
2010-08-12 0 5.450 5.440 5.450 5.430 5.580 7,143,825 38,911,473 5.4469 3.833 3.826 3.833 3.819 3.924 10,158,186 3.8306 -2.50%
2010-08-11 0 5.590 5.600 5.610 5.460 5.630 5,968,243 33,099,257 5.5459 3.931 3.938 3.945 3.840 3.959 8,486,564 3.9002 2.01%
2010-08-10 0 5.480 5.480 5.510 5.470 5.760 4,186,000 23,232,330 5.5500 3.854 3.854 3.875 3.847 4.051 5,952,297 3.9031 -4.53%
2010-08-09 0 5.740 5.740 5.750 5.450 5.750 9,864,429 56,007,327 5.6777 4.037 4.037 4.044 3.833 4.044 14,026,759 3.9929 5.51%
2010-08-06 0 5.440 5.440 5.470 5.400 5.500 3,681,161 20,047,296 5.4459 3.826 3.826 3.847 3.798 3.868 5,234,439 3.8299 -1.81%
2010-08-05 0 5.540 5.540 5.550 5.520 5.600 2,900,128 16,111,394 5.5554 3.896 3.896 3.903 3.882 3.938 4,123,847 3.9069 -0.36%
2010-08-04 0 5.560 5.540 5.580 5.520 5.630 3,684,894 20,565,854 5.5811 3.910 3.896 3.924 3.882 3.959 5,239,748 3.9250 0.36%
2010-08-03 0 5.540 5.540 5.580 5.460 5.580 10,043,951 55,601,151 5.5358 3.896 3.896 3.924 3.840 3.924 14,282,030 3.8931 1.09%
2010-08-02 0 5.480 5.450 5.480 5.440 5.510 5,278,780 28,902,320 5.4752 3.854 3.833 3.854 3.826 3.875 7,506,179 3.8505 0.00%
2010-07-30 0 5.480 5.460 5.480 5.360 5.500 10,223,679 55,865,887 5.4644 3.854 3.840 3.854 3.769 3.868 14,537,595 3.8429 2.24%
2010-07-29 0 5.360 5.350 5.360 5.180 5.380 8,105,586 42,854,474 5.2870 3.769 3.762 3.769 3.643 3.784 11,525,766 3.7181 2.88%
2010-07-28 0 5.210 5.200 5.210 5.060 5.230 4,689,952 24,209,054 5.1619 3.664 3.657 3.664 3.558 3.678 6,668,893 3.6301 1.56%
2010-07-27 0 5.130 5.130 5.150 5.100 5.170 746,953 3,834,767 5.1339 3.608 3.608 3.622 3.587 3.636 1,062,132 3.6104 0.59%
2010-07-26 0 5.100 5.090 5.100 5.060 5.150 1,052,080 5,370,312 5.1045 3.587 3.580 3.587 3.558 3.622 1,496,009 3.5898 -0.58%
2010-07-23 0 5.130 5.120 5.130 5.090 5.140 1,213,898 6,206,062 5.1125 3.608 3.601 3.608 3.580 3.615 1,726,106 3.5954 0.39%
2010-07-22 0 5.110 5.090 5.110 5.030 5.150 951,080 4,851,841 5.1014 3.594 3.580 3.594 3.537 3.622 1,352,391 3.5876 0.39%
2010-07-21 0 5.090 5.070 5.090 5.010 5.090 917,933 4,638,360 5.0530 3.580 3.566 3.580 3.523 3.580 1,305,258 3.5536 2.00%
2010-07-20 0 4.990 4.990 5.000 4.970 5.110 1,107,869 5,594,324 5.0496 3.509 3.509 3.516 3.495 3.594 1,575,338 3.5512 -0.20%
2010-07-19 0 5.000 4.980 5.000 4.950 5.000 695,604 3,470,430 4.9891 3.516 3.502 3.516 3.481 3.516 989,116 3.5086 0.20%
2010-07-16 0 4.990 4.990 5.000 4.940 5.050 650,103 3,254,573 5.0062 3.509 3.509 3.516 3.474 3.551 924,416 3.5207 0.40%
2010-07-15 0 4.970 4.960 4.970 4.950 5.100 889,000 4,448,118 5.0035 3.495 3.488 3.495 3.481 3.587 1,264,117 3.5188 -2.55%
2010-07-14 0 5.100 5.080 5.110 5.000 5.130 4,441,890 22,589,640 5.0856 3.587 3.573 3.594 3.516 3.608 6,316,161 3.5765 2.20%
2010-07-13 0 4.990 4.940 4.990 4.790 5.010 3,308,319 16,289,205 4.9237 3.509 3.474 3.509 3.369 3.523 4,704,275 3.4626 5.05%
2010-07-12 0 4.750 4.730 4.780 4.560 4.800 2,071,000 9,768,530 4.7168 3.340 3.326 3.362 3.207 3.376 2,944,866 3.3171 0.64%
2010-07-09 0 4.720 4.710 4.720 4.620 4.750 3,998,000 18,810,840 4.7051 3.319 3.312 3.319 3.249 3.340 5,684,970 3.3089 0.85%
2010-07-08 0 4.680 4.650 4.680 4.650 4.750 2,912,000 13,629,310 4.6804 3.291 3.270 3.291 3.270 3.340 4,140,728 3.2915 1.52%
2010-07-07 0 4.610 4.610 4.620 4.610 4.690 1,629,880 7,565,088 4.6415 3.242 3.242 3.249 3.242 3.298 2,317,613 3.2642 -1.71%
2010-07-06 0 4.690 4.680 4.690 4.650 4.750 2,013,000 9,451,530 4.6952 3.298 3.291 3.298 3.270 3.340 2,862,392 3.3020 0.43%
2010-07-05 0 4.670 4.650 4.670 4.610 4.720 933,000 4,371,755 4.6857 3.284 3.270 3.284 3.242 3.319 1,326,683 3.2953 -1.89%
2010-07-02 0 4.760 4.740 4.770 4.720 4.850 1,409,624 6,710,214 4.7603 3.348 3.333 3.355 3.319 3.411 2,004,420 3.3477 -1.86%
2010-06-30 0 4.850 4.830 4.860 4.790 4.870 859,000 4,149,990 4.8312 3.411 3.397 3.418 3.369 3.425 1,221,458 3.3976 -0.21%
2010-06-29 0 4.860 4.840 4.860 4.840 5.020 1,761,000 8,647,920 4.9108 3.418 3.404 3.418 3.404 3.530 2,504,060 3.4536 -3.76%
2010-06-28 0 5.050 5.050 5.070 5.010 5.150 299,191 1,518,455 5.0752 3.551 3.551 3.566 3.523 3.622 425,436 3.5692 -0.79%
2010-06-25 0 5.090 5.050 5.070 5.050 5.290 905,000 4,666,100 5.1559 3.580 3.551 3.566 3.551 3.720 1,286,868 3.6259 -3.78%
2010-06-24 0 5.290 5.240 5.300 5.070 5.300 3,686,073 19,379,992 5.2576 3.720 3.685 3.727 3.566 3.727 5,241,424 3.6975 3.32%
2010-06-23 0 5.120 5.110 5.130 5.040 5.160 951,000 4,854,156 5.1043 3.601 3.594 3.608 3.544 3.629 1,352,278 3.5896 -0.39%
2010-06-22 0 5.140 5.110 5.150 4.800 5.140 1,615,756 8,123,364 5.0276 3.615 3.594 3.622 3.376 3.615 2,297,530 3.5357 2.39%
2010-06-21 0 5.020 5.020 5.030 4.880 5.040 2,453,913 12,319,350 5.0203 3.530 3.530 3.537 3.432 3.544 3,489,350 3.5306 2.45%
2010-06-18 0 4.900 4.820 4.900 4.650 5.010 3,188,200 15,486,518 4.8574 3.446 3.390 3.446 3.270 3.523 4,533,472 3.4160 -2.58%
2010-06-17 0 5.030 5.030 5.060 4.990 5.080 569,000 2,862,570 5.0309 3.537 3.537 3.558 3.509 3.573 809,091 3.5380 -0.20%
2010-06-15 0 5.040 5.000 5.040 4.910 5.080 679,320 3,399,664 5.0045 3.544 3.516 3.544 3.453 3.573 965,961 3.5195 0.20%
2010-06-14 0 5.030 5.030 5.040 4.710 5.060 1,479,267 7,263,822 4.9104 3.537 3.537 3.544 3.312 3.558 2,103,449 3.4533 6.79%
2010-06-11 0 4.710 4.700 4.710 4.650 4.730 434,000 2,042,130 4.7054 3.312 3.305 3.312 3.270 3.326 617,128 3.3091 1.73%
2010-06-10 0 4.630 4.630 4.640 4.610 4.690 450,000 2,086,650 4.6370 3.256 3.256 3.263 3.242 3.298 639,879 3.2610 -0.64%
2010-06-09 0 4.660 4.650 4.670 4.550 4.690 482,000 2,236,250 4.6395 3.277 3.270 3.284 3.200 3.298 685,382 3.2628 1.53%
2010-06-08 0 4.590 4.580 4.590 4.550 4.620 1,094,000 5,002,250 4.5724 3.228 3.221 3.228 3.200 3.249 1,555,617 3.2156 0.44%
2010-06-07 0 4.570 4.570 4.580 4.550 4.660 1,251,000 5,728,229 4.5789 3.214 3.214 3.221 3.200 3.277 1,778,864 3.2202 -3.79%
2010-06-04 0 4.750 4.750 4.770 4.740 4.790 479,000 2,284,190 4.7687 3.340 3.340 3.355 3.333 3.369 681,116 3.3536 -0.63%
2010-06-03 0 4.780 4.770 4.790 4.710 4.800 260,400 1,245,120 4.7816 3.362 3.355 3.369 3.312 3.376 370,277 3.3627 -0.21%
2010-06-02 0 4.790 4.750 4.790 4.650 4.800 390,000 1,849,650 4.7427 3.369 3.340 3.369 3.270 3.376 554,562 3.3353 -0.21%
2010-06-01 0 4.800 4.800 4.810 4.730 4.820 526,998 2,526,387 4.7939 3.376 3.376 3.383 3.326 3.390 749,367 3.3714 -0.21%
2010-05-31 0 4.810 4.800 4.810 4.790 4.830 195,400 939,040 4.8057 3.383 3.376 3.383 3.369 3.397 277,850 3.3797 1.05%
2010-05-28 0 4.760 4.750 4.800 4.750 4.840 3,009,979 14,407,561 4.7866 3.348 3.340 3.376 3.340 3.404 4,280,050 3.3662 1.49%
2010-05-27 0 4.690 4.690 4.720 4.550 4.800 1,018,080 4,788,111 4.7031 3.298 3.298 3.319 3.200 3.376 1,447,662 3.3075 2.40%
2010-05-26 0 4.580 4.560 4.580 4.450 4.640 3,347,000 15,275,242 4.5639 3.221 3.207 3.221 3.129 3.263 4,759,278 3.2096 2.00%
2010-05-25 0 4.490 4.480 4.490 4.460 4.620 1,962,640 8,855,750 4.5122 3.158 3.151 3.158 3.137 3.249 2,790,783 3.1732 -2.81%
2010-05-24 0 4.620 4.620 4.650 4.500 4.660 634,080 2,920,578 4.6060 3.249 3.249 3.270 3.165 3.277 901,632 3.2392 2.67%
2010-05-20 0 4.500 4.490 4.500 4.390 4.880 3,865,000 17,373,330 4.4950 3.165 3.158 3.165 3.087 3.432 5,495,850 3.1612 -8.16%
2010-05-19 0 4.900 4.860 4.880 4.760 5.050 1,637,280 8,029,280 4.9040 3.446 3.418 3.432 3.348 3.551 2,328,136 3.4488 0.20%
2010-05-18 0 4.890 4.880 4.890 4.810 4.910 499,000 2,428,330 4.8664 3.439 3.432 3.439 3.383 3.453 709,555 3.4223 -0.20%
2010-05-17 0 4.900 4.850 4.900 4.760 4.900 962,000 4,623,780 4.8064 3.446 3.411 3.446 3.348 3.446 1,367,919 3.3802 -0.20%
2010-05-14 0 4.910 4.920 4.930 4.830 5.050 1,773,027 8,737,634 4.9281 3.453 3.460 3.467 3.397 3.551 2,521,162 3.4657 -3.54%
2010-05-13 0 5.090 5.070 5.100 4.700 5.150 3,561,000 17,916,270 5.0312 3.580 3.566 3.587 3.305 3.622 5,063,576 3.5383 8.30%
2010-05-12 0 4.700 4.700 4.710 4.600 4.750 1,841,000 8,615,305 4.6797 3.305 3.305 3.312 3.235 3.340 2,617,816 3.2910 0.00%
2010-05-11 0 4.700 4.700 4.710 4.670 4.790 1,343,000 6,316,010 4.7029 3.305 3.305 3.312 3.284 3.369 1,909,683 3.3074 1.08%
2010-05-10 0 4.650 4.630 4.680 4.400 4.680 1,764,000 7,996,170 4.5330 3.270 3.256 3.291 3.094 3.291 2,508,326 3.1879 3.79%
2010-05-07 0 4.480 4.480 4.490 4.310 4.630 2,222,312 10,015,323 4.5067 3.151 3.151 3.158 3.031 3.256 3,160,024 3.1694 0.00%
2010-05-06 0 4.480 4.490 4.500 4.430 4.700 2,033,167 9,207,368 4.5286 3.151 3.158 3.165 3.115 3.305 2,891,069 3.1848 -4.68%
2010-05-05 0 4.700 4.690 4.700 4.600 4.750 1,774,986 8,286,931 4.6687 3.305 3.298 3.305 3.235 3.340 2,523,947 3.2833 -2.49%
2010-05-04 0 4.820 4.830 4.850 4.790 5.040 969,556 4,763,860 4.9134 3.390 3.397 3.411 3.369 3.544 1,378,663 3.4554 -1.77%
2010-05-03 0 5.020 5.010 5.020 4.970 5.130 1,999,888 10,040,799 5.0207 3.451 3.444 3.451 3.417 3.527 2,909,175 3.4514 -2.52%
2010-04-30 0 5.150 5.140 5.150 5.100 5.230 1,040,000 5,357,370 5.1513 3.540 3.533 3.540 3.506 3.595 1,512,856 3.5412 -1.53%
2010-04-29 0 5.230 5.230 5.240 5.160 5.300 1,707,918 8,969,618 5.2518 3.595 3.595 3.602 3.547 3.643 2,484,455 3.6103 -0.76%
2010-04-28 0 5.270 5.260 5.270 5.170 5.300 1,816,600 9,529,188 5.2456 3.623 3.616 3.623 3.554 3.643 2,642,552 3.6061 0.00%
2010-04-27 0 5.270 5.280 5.300 5.220 5.390 1,076,800 5,697,792 5.2914 3.623 3.630 3.643 3.588 3.705 1,566,388 3.6375 -0.57%
2010-04-26 0 5.300 5.290 5.300 5.210 5.390 1,674,189 8,931,422 5.3348 3.643 3.637 3.643 3.582 3.705 2,435,391 3.6673 1.34%
2010-04-23 0 5.230 5.210 5.250 5.180 5.280 651,640 3,419,148 5.2470 3.595 3.582 3.609 3.561 3.630 947,920 3.6070 -0.38%
2010-04-22 0 5.250 5.240 5.250 5.200 5.270 724,377 3,796,758 5.2414 3.609 3.602 3.609 3.575 3.623 1,053,729 3.6032 -0.38%
2010-04-21 0 5.270 5.250 5.270 5.150 5.290 1,109,890 5,808,108 5.2330 3.623 3.609 3.623 3.540 3.637 1,614,523 3.5974 1.74%
2010-04-20 0 5.180 5.150 5.180 5.010 5.180 575,000 2,954,590 5.1384 3.561 3.540 3.561 3.444 3.561 836,435 3.5324 1.77%
2010-04-19 0 5.090 5.060 5.090 4.990 5.100 1,054,054 5,307,300 5.0351 3.499 3.478 3.499 3.430 3.506 1,533,300 3.4614 -0.97%
2010-04-16 0 5.140 5.140 5.180 5.080 5.270 1,885,180 9,662,527 5.1255 3.533 3.533 3.561 3.492 3.623 2,742,313 3.5235 -0.96%
2010-04-15 0 5.190 5.190 5.200 5.180 5.340 1,338,261 7,017,372 5.2436 3.568 3.568 3.575 3.561 3.671 1,946,727 3.6047 -1.33%
2010-04-14 0 5.260 5.260 5.270 5.230 5.380 1,575,271 8,310,279 5.2755 3.616 3.616 3.623 3.595 3.698 2,291,498 3.6266 -0.94%
2010-04-13 0 5.310 5.310 5.330 5.300 5.540 1,715,790 9,190,717 5.3566 3.650 3.650 3.664 3.643 3.808 2,495,906 3.6823 -3.45%
2010-04-12 0 5.500 5.530 5.540 5.440 5.750 1,678,859 9,252,112 5.5110 3.781 3.802 3.808 3.740 3.953 2,442,184 3.7885 -3.51%
2010-04-09 0 5.700 5.690 5.710 5.400 5.750 6,017,667 33,669,498 5.5951 3.918 3.912 3.925 3.712 3.953 8,753,714 3.8463 4.40%
2010-04-08 0 5.460 5.440 5.470 5.280 5.500 3,057,200 16,680,130 5.4560 3.753 3.740 3.760 3.630 3.781 4,447,214 3.7507 1.11%
2010-04-07 0 5.400 5.400 5.420 5.220 5.420 4,440,014 23,788,276 5.3577 3.712 3.712 3.726 3.588 3.726 6,458,751 3.6831 3.05%
2010-04-01 0 5.240 5.210 5.230 5.180 5.300 2,564,000 13,433,910 5.2394 3.602 3.582 3.595 3.561 3.643 3,729,771 3.6018 0.38%
2010-03-31 0 5.220 5.210 5.220 5.180 5.300 764,800 3,999,871 5.2300 3.588 3.582 3.588 3.561 3.643 1,112,531 3.5953 -0.57%
2010-03-30 0 5.250 5.200 5.250 5.170 5.320 2,449,800 12,852,656 5.2464 3.609 3.575 3.609 3.554 3.657 3,563,648 3.6066 1.35%
2010-03-29 0 5.180 5.170 5.180 5.070 5.260 2,254,480 11,630,326 5.1588 3.561 3.554 3.561 3.485 3.616 3,279,522 3.5463 -0.19%
2010-03-26 0 5.190 5.190 5.200 5.120 5.260 3,273,440 16,971,406 5.1846 3.568 3.568 3.575 3.520 3.616 4,761,772 3.5641 -0.19%
2010-03-25 0 5.200 5.190 5.200 5.050 5.200 1,461,285 7,479,656 5.1185 3.575 3.568 3.575 3.472 3.575 2,125,686 3.5187 0.19%
2010-03-24 0 5.190 5.180 5.190 5.150 5.220 2,083,629 10,797,839 5.1822 3.568 3.561 3.568 3.540 3.588 3,030,990 3.5625 -0.38%
2010-03-23 0 5.210 5.200 5.210 5.150 5.300 3,788,560 19,763,820 5.2167 3.582 3.575 3.582 3.540 3.643 5,511,101 3.5862 -0.95%
2010-03-22 0 5.260 5.240 5.250 5.170 5.440 4,892,200 25,826,224 5.2791 3.616 3.602 3.609 3.554 3.740 7,116,532 3.6290 -2.41%
2010-03-19 0 5.390 5.370 5.400 5.140 5.410 6,157,156 32,538,231 5.2846 3.705 3.692 3.712 3.533 3.719 8,956,624 3.6329 5.27%
2010-03-18 0 5.120 5.110 5.150 5.090 5.440 8,791,888 45,828,038 5.2125 3.520 3.513 3.540 3.499 3.740 12,789,287 3.5833 -5.88%
2010-03-17 0 5.440 5.420 5.490 5.270 5.490 7,488,148 40,402,248 5.3955 3.740 3.726 3.774 3.623 3.774 10,892,777 3.7091 3.42%
2010-03-16 0 5.260 5.260 5.300 5.250 5.450 6,064,950 32,505,859 5.3596 3.616 3.616 3.643 3.609 3.747 8,822,495 3.6844 -1.50%
2010-03-15 0 5.340 5.310 5.340 5.110 5.390 5,208,000 27,558,138 5.2915 3.671 3.650 3.671 3.513 3.705 7,575,916 3.6376 2.30%
2010-03-12 0 5.220 5.220 5.230 5.170 5.410 6,947,891 36,704,795 5.2829 3.588 3.588 3.595 3.554 3.719 10,106,882 3.6317 -1.88%
2010-03-11 0 5.320 5.320 5.330 5.200 5.460 14,257,923 75,847,797 5.3197 3.657 3.657 3.664 3.575 3.753 20,740,558 3.6570 2.11%
2010-03-10 0 5.210 5.220 5.230 4.750 5.230 18,887,000 95,226,789 5.0419 3.582 3.588 3.595 3.265 3.595 27,474,333 3.4660 9.92%
2010-03-09 0 4.740 4.730 4.740 4.580 4.750 9,813,833 46,057,628 4.6931 3.258 3.252 3.258 3.148 3.265 14,275,878 3.2263 6.28%
2010-03-08 0 4.460 4.430 4.440 4.380 4.670 5,105,000 23,169,282 4.5385 3.066 3.045 3.052 3.011 3.210 7,426,085 3.1200 1.83%
2010-03-05 0 4.380 4.360 4.390 4.220 4.380 2,104,000 9,085,040 4.3180 3.011 2.997 3.018 2.901 3.011 3,060,624 2.9684 3.06%
2010-03-04 0 4.250 4.230 4.240 4.210 4.360 2,308,000 9,868,240 4.2757 2.922 2.908 2.915 2.894 2.997 3,357,376 2.9393 -2.97%
2010-03-03 0 4.380 4.360 4.390 4.240 4.450 2,764,150 12,027,510 4.3513 3.011 2.997 3.018 2.915 3.059 4,020,923 2.9912 0.69%
2010-03-02 0 4.350 4.330 4.350 4.300 4.570 5,196,838 22,929,655 4.4122 2.990 2.977 2.990 2.956 3.142 7,559,679 3.0332 -3.33%
2010-03-01 0 4.500 4.500 4.510 4.230 4.600 4,959,671 22,313,522 4.4990 3.093 3.093 3.100 2.908 3.162 7,214,680 3.0928 4.65%
2010-02-26 0 4.300 4.290 4.310 4.150 4.360 1,602,600 6,841,810 4.2692 2.956 2.949 2.963 2.853 2.997 2,331,253 2.9348 1.42%
2010-02-25 0 4.240 4.240 4.260 4.100 4.430 2,066,520 8,780,616 4.2490 2.915 2.915 2.929 2.819 3.045 3,006,103 2.9209 -2.53%
2010-02-24 0 4.350 4.350 4.360 4.140 4.420 7,961,371 34,399,958 4.3209 2.990 2.990 2.997 2.846 3.038 11,581,159 2.9703 3.33%
2010-02-23 0 4.210 4.210 4.220 3.790 4.280 8,006,394 32,573,910 4.0685 2.894 2.894 2.901 2.605 2.942 11,646,653 2.7968 10.50%
2010-02-22 0 3.810 3.800 3.820 3.750 3.850 829,521 3,151,678 3.7994 2.619 2.612 2.626 2.578 2.647 1,206,678 2.6119 3.53%
2010-02-19 0 3.680 3.680 3.690 3.660 3.770 493,520 1,822,612 3.6931 2.530 2.530 2.537 2.516 2.592 717,908 2.5388 -2.13%
2010-02-18 0 3.760 3.740 3.760 3.740 3.830 135,160 509,873 3.7724 2.585 2.571 2.585 2.571 2.633 196,613 2.5933 -1.83%
2010-02-17 0 3.830 3.810 3.820 3.800 3.850 1,177,000 4,513,820 3.8350 2.633 2.619 2.626 2.612 2.647 1,712,145 2.6364 1.32%
2010-02-12 0 3.780 3.770 3.790 3.630 3.800 1,517,551 5,703,375 3.7583 2.599 2.592 2.605 2.495 2.612 2,207,534 2.5836 2.72%
2010-02-11 0 3.680 3.670 3.680 3.630 3.700 511,000 1,882,740 3.6844 2.530 2.523 2.530 2.495 2.544 743,336 2.5328 0.00%
2010-02-10 0 3.680 3.630 3.680 3.600 3.730 595,000 2,166,348 3.6409 2.530 2.495 2.530 2.475 2.564 865,528 2.5029 1.94%
2010-02-09 0 3.610 3.610 3.620 3.510 3.650 609,000 2,184,110 3.5864 2.482 2.482 2.489 2.413 2.509 885,893 2.4654 2.27%
2010-02-08 0 3.530 3.510 3.540 3.500 3.600 440,000 1,558,160 3.5413 2.427 2.413 2.434 2.406 2.475 640,054 2.4344 0.00%
2010-02-05 0 3.530 3.520 3.540 3.510 3.600 912,000 3,242,230 3.5551 2.427 2.420 2.434 2.413 2.475 1,326,658 2.4439 -3.55%
2010-02-04 0 3.660 3.660 3.670 3.610 3.710 328,083 1,207,475 3.6804 2.516 2.516 2.523 2.482 2.550 477,252 2.5301 -1.61%
2010-02-03 0 3.720 3.710 3.730 3.650 3.740 939,263 3,459,069 3.6827 2.557 2.550 2.564 2.509 2.571 1,366,317 2.5317 0.54%
2010-02-02 0 3.700 3.690 3.700 3.600 3.710 1,997,402 7,309,717 3.6596 2.544 2.537 2.544 2.475 2.550 2,905,559 2.5158 1.93%
2010-02-01 0 3.630 3.600 3.610 3.590 3.780 1,256,000 4,596,210 3.6594 2.495 2.475 2.482 2.468 2.599 1,827,064 2.5156 -1.89%
2010-01-29 0 3.700 3.680 3.700 3.650 3.980 6,254,096 23,694,425 3.7886 2.544 2.530 2.544 2.509 2.736 9,097,639 2.6045 -26.00%
2010-01-28 1 - - - - - 0 0 - 3.437 - - - - 0 - 0.00%
2010-01-27 1 - - - - - 0 0 - 3.437 - - - - 0 - 0.00%
2010-01-26 0 5.000 3.960 4.980 3.390 5.800 2,855,260 10,868,847 3.8066 3.437 2.722 3.423 2.330 3.987 4,153,458 2.6168 40.06%
2010-01-25 0 3.570 3.560 3.570 3.510 3.600 96,352 343,379 3.5638 2.454 2.447 2.454 2.413 2.475 140,160 2.4499 -1.65%
2010-01-22 0 3.630 3.580 3.630 3.500 3.630 1,675,000 5,939,760 3.5461 2.495 2.461 2.495 2.406 2.495 2,436,571 2.4378 -1.36%
2010-01-21 0 3.680 3.660 3.690 3.650 3.850 2,393,000 8,991,650 3.7575 2.530 2.516 2.537 2.509 2.647 3,481,023 2.5830 -3.92%
2010-01-20 0 3.830 3.810 3.830 3.650 3.870 2,485,000 9,329,510 3.7543 2.633 2.619 2.633 2.509 2.660 3,614,852 2.5809 2.96%
2010-01-19 0 3.720 3.710 3.720 3.660 3.750 1,550,000 5,750,690 3.7101 2.557 2.550 2.557 2.516 2.578 2,254,737 2.5505 1.09%
2010-01-18 0 3.680 3.680 3.690 3.530 3.690 1,165,000 4,218,860 3.6213 2.530 2.530 2.537 2.427 2.537 1,694,689 2.4895 0.82%
2010-01-15 0 3.650 3.660 3.690 3.520 3.690 1,251,349 4,471,352 3.5732 2.509 2.516 2.537 2.420 2.537 1,820,299 2.4564 3.69%
2010-01-14 0 3.520 3.480 3.530 3.470 3.520 477,916 1,673,154 3.5009 2.420 2.392 2.427 2.385 2.420 695,210 2.4067 1.44%
2010-01-13 0 3.470 3.470 3.480 3.450 3.550 697,000 2,427,890 3.4833 2.385 2.385 2.392 2.372 2.440 1,013,904 2.3946 -2.80%
2010-01-12 0 3.570 3.560 3.570 3.500 3.570 636,956 2,254,455 3.5394 2.454 2.447 2.454 2.406 2.454 926,560 2.4331 0.28%
2010-01-11 0 3.560 3.560 3.570 3.480 3.570 892,000 3,146,650 3.5276 2.447 2.447 2.454 2.392 2.454 1,297,565 2.4250 1.42%
2010-01-08 0 3.510 3.510 3.520 3.460 3.530 969,400 3,403,140 3.5106 2.413 2.413 2.420 2.379 2.427 1,410,156 2.4133 1.45%
2010-01-07 0 3.460 3.460 3.500 3.460 3.620 1,690,000 5,987,690 3.5430 2.379 2.379 2.406 2.379 2.489 2,458,391 2.4356 -3.35%
2010-01-06 0 3.580 3.580 3.590 3.500 3.610 1,375,275 4,912,246 3.5718 2.461 2.461 2.468 2.406 2.482 2,000,570 2.4554 0.85%
2010-01-05 0 3.550 3.530 3.560 3.380 3.580 1,723,531 6,021,269 3.4936 2.440 2.427 2.447 2.324 2.461 2,507,167 2.4016 5.65%
2010-01-04 0 3.360 3.350 3.380 3.280 3.390 408,630 1,365,938 3.3427 2.310 2.303 2.324 2.255 2.330 594,421 2.2979 1.82%
2009-12-31 0 3.300 3.300 3.310 3.260 3.310 305,158 1,001,717 3.2826 2.269 2.269 2.275 2.241 2.275 443,904 2.2566 -0.30%
2009-12-30 0 3.310 3.300 3.310 3.250 3.360 429,000 1,411,070 3.2892 2.275 2.269 2.275 2.234 2.310 624,053 2.2611 0.30%
2009-12-29 0 3.300 3.280 3.300 3.280 3.320 268,000 882,810 3.2941 2.269 2.255 2.269 2.255 2.282 389,851 2.2645 0.00%
2009-12-28 0 3.300 3.300 3.320 3.300 3.350 396,080 1,318,492 3.3289 2.269 2.269 2.282 2.269 2.303 576,165 2.2884 0.00%
2009-12-24 0 3.300 3.290 3.300 3.280 3.350 423,000 1,400,860 3.3117 2.269 2.262 2.269 2.255 2.303 615,325 2.2766 0.61%
2009-12-23 0 3.280 3.280 3.310 3.210 3.330 310,224 1,017,674 3.2804 2.255 2.255 2.275 2.207 2.289 451,273 2.2551 1.23%
2009-12-22 0 3.240 3.220 3.240 3.200 3.260 457,000 1,483,260 3.2456 2.227 2.214 2.227 2.200 2.241 664,784 2.2312 1.57%
2009-12-21 0 3.190 3.160 3.170 3.160 3.290 562,000 1,805,480 3.2126 2.193 2.172 2.179 2.172 2.262 817,524 2.2085 -1.24%
2009-12-18 0 3.230 3.220 3.230 3.210 3.390 497,000 1,600,830 3.2210 2.220 2.214 2.220 2.207 2.330 722,970 2.2142 -2.42%
2009-12-17 0 3.310 3.310 3.340 3.310 3.420 564,000 1,888,610 3.3486 2.275 2.275 2.296 2.275 2.351 820,433 2.3020 -2.65%
2009-12-16 0 3.400 3.390 3.400 3.390 3.500 1,039,401 3,542,918 3.4086 2.337 2.330 2.337 2.330 2.406 1,511,984 2.3432 -2.86%
2009-12-15 0 3.500 3.420 3.500 3.410 3.520 1,129,237 3,935,636 3.4852 2.406 2.351 2.406 2.344 2.420 1,642,666 2.3959 -0.57%
2009-12-14 0 3.520 3.510 3.520 3.500 3.550 365,000 1,286,580 3.5249 2.420 2.413 2.420 2.406 2.440 530,954 2.4231 0.28%
2009-12-11 0 3.510 3.500 3.510 3.480 3.590 629,622 2,224,493 3.5331 2.413 2.406 2.413 2.392 2.468 915,892 2.4288 0.29%
2009-12-10 0 3.500 3.470 3.510 3.430 3.550 723,000 2,521,950 3.4882 2.406 2.385 2.413 2.358 2.440 1,051,726 2.3979 0.57%
2009-12-09 0 3.480 3.480 3.490 3.460 3.550 966,867 3,381,268 3.4971 2.392 2.392 2.399 2.379 2.440 1,406,471 2.4041 -0.85%
2009-12-08 0 3.510 3.550 3.560 3.480 3.550 1,721,000 6,031,160 3.5045 2.413 2.440 2.447 2.392 2.440 2,503,485 2.4091 -0.57%
2009-12-07 0 3.530 3.530 3.540 3.480 3.530 575,360 2,015,717 3.5034 2.427 2.427 2.434 2.392 2.427 836,958 2.4084 -0.28%
2009-12-04 0 3.540 3.540 3.550 3.500 3.590 504,154 1,780,991 3.5326 2.434 2.434 2.440 2.406 2.468 733,377 2.4285 -1.12%
2009-12-03 0 3.580 3.550 3.570 3.510 3.580 565,682 2,005,143 3.5446 2.461 2.440 2.454 2.413 2.461 822,880 2.4367 0.56%
2009-12-02 0 3.560 3.550 3.570 3.520 3.580 1,306,932 4,635,732 3.5470 2.447 2.440 2.454 2.420 2.461 1,901,153 2.4384 1.71%
2009-12-01 0 3.500 3.500 3.510 3.490 3.590 1,203,600 4,223,926 3.5094 2.406 2.406 2.413 2.399 2.468 1,750,840 2.4125 0.86%
2009-11-30 0 3.470 3.470 3.490 3.440 3.580 1,097,080 3,861,044 3.5194 2.385 2.385 2.399 2.365 2.461 1,595,888 2.4194 1.46%
2009-11-27 0 3.420 3.410 3.420 3.380 3.540 1,532,795 5,249,207 3.4246 2.351 2.344 2.351 2.324 2.434 2,229,709 2.3542 -3.93%
2009-11-26 0 3.560 3.560 3.580 3.520 3.640 927,000 3,292,440 3.5517 2.447 2.447 2.461 2.420 2.502 1,348,478 2.4416 -2.73%
2009-11-25 0 3.660 3.640 3.660 3.560 3.660 639,908 2,304,238 3.6009 2.516 2.502 2.516 2.447 2.516 930,854 2.4754 2.23%
2009-11-24 0 3.580 3.570 3.580 3.560 3.720 879,000 3,169,070 3.6053 2.461 2.454 2.461 2.447 2.557 1,278,654 2.4784 -2.98%
2009-11-23 0 3.690 3.680 3.690 3.550 3.700 328,451 1,201,575 3.6583 2.537 2.530 2.537 2.440 2.544 477,787 2.5149 0.27%
2009-11-20 0 3.680 3.680 3.700 3.650 3.750 673,525 2,498,470 3.7095 2.530 2.530 2.544 2.509 2.578 979,756 2.5501 -2.65%
2009-11-19 0 3.780 3.760 3.780 3.750 3.830 648,880 2,450,166 3.7760 2.599 2.585 2.599 2.578 2.633 943,906 2.5958 -0.79%
2009-11-18 0 3.810 3.810 3.840 3.700 3.850 2,188,881 8,313,589 3.7981 2.619 2.619 2.640 2.544 2.647 3,184,097 2.6110 1.87%
2009-11-17 0 3.740 3.740 3.750 3.710 3.880 1,435,751 5,405,014 3.7646 2.571 2.571 2.578 2.550 2.667 2,088,542 2.5879 -3.61%
2009-11-16 0 3.880 3.870 3.880 3.540 3.880 5,380,068 20,268,147 3.7673 2.667 2.660 2.667 2.434 2.667 7,826,218 2.5898 9.60%
2009-11-13 0 3.540 3.540 3.560 3.500 3.560 891,000 3,154,800 3.5407 2.434 2.434 2.447 2.406 2.447 1,296,110 2.4341 0.85%
2009-11-12 0 3.510 3.510 3.520 3.500 3.580 765,653 2,702,417 3.5296 2.413 2.413 2.420 2.406 2.461 1,113,772 2.4264 -0.85%
2009-11-11 0 3.540 3.530 3.540 3.430 3.560 1,555,831 5,449,539 3.5027 2.434 2.427 2.434 2.358 2.447 2,263,219 2.4079 4.12%
2009-11-10 0 3.400 3.400 3.430 3.400 3.510 1,466,153 5,066,190 3.4554 2.337 2.337 2.358 2.337 2.413 2,132,767 2.3754 -1.16%
2009-11-09 0 3.440 3.420 3.440 3.400 3.440 1,067,080 3,651,750 3.4222 2.365 2.351 2.365 2.337 2.365 1,552,248 2.3526 1.18%
2009-11-06 0 3.400 3.400 3.410 3.370 3.420 666,000 2,264,720 3.4005 2.337 2.337 2.344 2.317 2.351 968,810 2.3376 0.89%
2009-11-05 0 3.370 3.370 3.380 3.300 3.410 697,631 2,357,936 3.3799 2.317 2.317 2.324 2.269 2.344 1,014,822 2.3235 0.90%
2009-11-04 0 3.340 3.330 3.340 3.300 3.350 504,620 1,675,996 3.3213 2.296 2.289 2.296 2.269 2.303 734,055 2.2832 1.21%
2009-11-03 0 3.300 3.290 3.300 3.280 3.460 1,370,000 4,570,450 3.3361 2.269 2.262 2.269 2.255 2.379 1,992,896 2.2934 -2.65%
2009-11-02 0 3.390 3.300 3.400 3.160 3.400 1,896,023 6,112,266 3.2237 2.330 2.269 2.337 2.172 2.337 2,758,086 2.2161 3.04%
2009-10-30 0 3.290 3.280 3.300 3.260 3.330 761,896 2,502,938 3.2851 2.262 2.255 2.269 2.241 2.289 1,108,306 2.2583 1.86%
2009-10-29 0 3.230 3.230 3.250 3.210 3.290 962,400 3,109,678 3.2312 2.220 2.220 2.234 2.207 2.262 1,399,973 2.2212 -3.29%
2009-10-28 0 3.340 3.320 3.340 3.280 3.380 1,828,000 6,065,680 3.3182 2.296 2.282 2.296 2.255 2.324 2,659,135 2.2811 -1.18%
2009-10-27 0 3.380 3.360 3.380 3.370 3.430 1,933,040 6,555,206 3.3911 2.324 2.310 2.324 2.317 2.358 2,811,933 2.3312 -2.59%
2009-10-23 0 3.470 3.470 3.480 3.460 3.560 1,052,515 3,675,265 3.4919 2.385 2.385 2.392 2.379 2.447 1,531,061 2.4005 -1.14%
2009-10-22 0 3.510 3.470 3.510 3.450 3.520 1,232,000 4,283,360 3.4768 2.413 2.385 2.413 2.372 2.420 1,792,152 2.3901 0.00%
2009-10-21 0 3.510 3.500 3.520 3.430 3.570 2,200,189 7,744,718 3.5200 2.413 2.406 2.420 2.358 2.454 3,200,547 2.4198 0.29%
2009-10-20 0 3.500 3.480 3.500 3.450 3.510 1,732,215 6,037,676 3.4855 2.406 2.392 2.406 2.372 2.413 2,519,799 2.3961 0.86%
2009-10-19 0 3.470 3.470 3.500 3.420 3.490 1,116,774 3,870,118 3.4654 2.385 2.385 2.406 2.351 2.399 1,624,536 2.3823 0.58%
2009-10-16 0 3.450 3.450 3.460 3.430 3.460 671,000 2,310,480 3.4433 2.372 2.372 2.379 2.358 2.379 976,083 2.3671 0.58%
2009-10-15 0 3.430 3.420 3.440 3.430 3.520 1,297,403 4,516,590 3.4813 2.358 2.351 2.365 2.358 2.420 1,887,292 2.3932 -1.72%
2009-10-14 0 3.490 3.480 3.490 3.480 3.570 2,173,683 7,640,847 3.5152 2.399 2.392 2.399 2.392 2.454 3,161,989 2.4165 -0.85%
2009-10-13 0 3.520 3.510 3.520 3.400 3.550 2,370,952 8,290,103 3.4965 2.420 2.413 2.420 2.337 2.440 3,448,950 2.4037 3.53%
2009-10-12 0 3.400 3.360 3.430 3.370 3.470 1,469,461 5,006,234 3.4069 2.337 2.310 2.358 2.317 2.385 2,137,579 2.3420 1.19%
2009-10-09 0 3.360 3.350 3.360 3.340 3.420 1,756,000 5,921,440 3.3721 2.310 2.303 2.310 2.296 2.351 2,554,399 2.3181 -2.61%
2009-10-08 0 3.450 3.460 3.470 3.400 3.510 681,000 2,347,890 3.4477 2.372 2.379 2.385 2.337 2.413 990,630 2.3701 -1.15%
2009-10-07 0 3.490 3.480 3.490 3.360 3.500 4,062,113 13,986,628 3.4432 2.399 2.392 2.399 2.310 2.406 5,909,030 2.3670 5.12%
2009-10-06 0 3.320 3.320 3.340 3.280 3.370 809,200 2,687,222 3.3208 2.282 2.282 2.296 2.255 2.317 1,177,118 2.2829 0.30%
2009-10-05 0 3.310 3.290 3.300 3.220 3.370 1,429,000 4,714,360 3.2991 2.275 2.262 2.269 2.214 2.317 2,078,722 2.2679 1.53%
2009-10-02 0 3.260 3.260 3.300 3.120 3.300 2,514,000 8,036,786 3.1968 2.241 2.241 2.269 2.145 2.269 3,657,038 2.1976 0.31%
2009-09-30 0 3.250 3.250 3.260 3.150 3.360 3,473,400 11,179,330 3.2186 2.234 2.234 2.241 2.165 2.310 5,052,647 2.2126 -2.99%
2009-09-29 0 3.350 3.340 3.360 3.310 3.420 926,000 3,116,390 3.3654 2.303 2.296 2.310 2.275 2.351 1,347,023 2.3135 1.21%
2009-09-28 0 3.310 3.310 3.320 3.280 3.400 1,126,308 3,745,804 3.3257 2.275 2.275 2.282 2.255 2.337 1,638,405 2.2862 -2.65%
2009-09-25 0 3.400 3.380 3.400 3.360 3.420 497,160 1,685,653 3.3906 2.337 2.324 2.337 2.310 2.351 723,203 2.3308 -0.87%
2009-09-24 0 3.430 3.430 3.440 3.350 3.470 2,338,820 7,980,863 3.4123 2.358 2.358 2.365 2.303 2.385 3,402,209 2.3458 -0.58%
2009-09-23 0 3.450 3.450 3.460 3.450 3.530 778,000 2,706,810 3.4792 2.372 2.372 2.379 2.372 2.427 1,131,732 2.3917 -3.09%
2009-09-22 0 3.560 3.530 3.560 3.460 3.600 1,630,000 5,760,100 3.5338 2.447 2.427 2.447 2.379 2.475 2,371,110 2.4293 0.00%
2009-09-21 0 3.560 3.560 3.570 3.470 3.600 1,545,641 5,477,309 3.5437 2.447 2.447 2.454 2.385 2.475 2,248,396 2.4361 2.59%
2009-09-18 0 3.470 3.470 3.480 3.440 3.610 3,411,606 11,934,153 3.4981 2.385 2.385 2.392 2.365 2.482 4,962,757 2.4047 -3.34%
2009-09-17 0 3.590 3.590 3.600 3.400 3.750 6,878,950 24,533,131 3.5664 2.468 2.468 2.475 2.337 2.578 10,006,595 2.4517 -2.45%
2009-09-16 0 3.680 3.670 3.700 3.650 4.070 9,277,113 35,355,942 3.8111 2.530 2.523 2.544 2.509 2.798 13,495,128 2.6199 -8.68%
2009-09-15 0 4.030 4.020 4.030 3.920 4.090 1,500,480 6,048,572 4.0311 2.770 2.764 2.770 2.695 2.812 2,182,702 2.7711 0.50%
2009-09-14 0 4.010 4.010 4.020 3.790 4.020 5,280,933 20,782,233 3.9353 2.757 2.757 2.764 2.605 2.764 7,682,009 2.7053 4.70%
2009-09-11 0 3.830 3.840 3.850 3.750 3.850 2,763,041 10,508,883 3.8034 2.633 2.640 2.647 2.578 2.647 4,019,310 2.6146 0.79%
2009-09-10 0 3.800 3.800 3.830 3.800 3.860 2,327,022 8,874,521 3.8137 2.612 2.612 2.633 2.612 2.654 3,385,047 2.6217 -1.30%
2009-09-09 0 3.850 3.850 3.860 3.710 3.890 4,022,623 15,383,979 3.8244 2.647 2.647 2.654 2.550 2.674 5,851,585 2.6290 2.53%
2009-09-08 0 3.800 3.800 3.810 3.790 3.850 4,788,984 18,267,449 3.8145 2.581 2.581 2.588 2.574 2.615 7,050,060 2.5911 -1.04%
2009-09-07 0 3.840 3.840 3.850 3.790 4.010 3,559,252 13,863,446 3.8950 2.608 2.608 2.615 2.574 2.724 5,239,721 2.6458 -2.29%
2009-09-04 0 3.930 3.930 3.940 3.750 3.960 8,660,599 33,512,460 3.8695 2.670 2.670 2.676 2.547 2.690 12,749,623 2.6285 3.42%
2009-09-03 0 3.800 3.800 3.810 3.770 3.880 5,423,179 20,668,004 3.8110 2.581 2.581 2.588 2.561 2.636 7,983,684 2.5888 -2.06%
2009-09-02 0 3.880 3.860 3.880 3.530 3.950 18,485,569 71,049,113 3.8435 2.636 2.622 2.636 2.398 2.683 27,213,363 2.6108 7.78%
2009-09-01 0 3.600 3.590 3.620 3.310 3.640 8,523,947 30,115,054 3.5330 2.445 2.439 2.459 2.248 2.473 12,548,452 2.3999 7.78%
2009-08-31 0 3.340 3.340 3.350 3.180 3.340 7,717,000 25,266,070 3.2741 2.269 2.269 2.276 2.160 2.269 11,360,512 2.2240 -0.30%
2009-08-28 0 3.350 3.350 3.370 3.300 3.420 11,659,985 39,160,080 3.3585 2.276 2.276 2.289 2.242 2.323 17,165,142 2.2814 -0.30%
2009-08-27 0 3.360 3.350 3.380 3.150 3.460 20,188,935 67,053,174 3.3213 2.282 2.276 2.296 2.140 2.350 29,720,958 2.2561 6.33%
2009-08-26 0 3.160 3.180 3.190 2.810 3.200 22,096,825 65,991,013 2.9864 2.147 2.160 2.167 1.909 2.174 32,529,641 2.0286 10.10%
2009-08-25 0 2.870 2.860 2.870 2.670 2.870 8,509,795 23,696,412 2.7846 1.950 1.943 1.950 1.814 1.950 12,527,618 1.8915 5.90%
2009-08-24 0 2.710 2.710 2.720 2.680 2.780 3,944,000 10,709,240 2.7153 1.841 1.841 1.848 1.820 1.888 5,806,124 1.8445 2.26%
2009-08-21 0 2.650 2.650 2.670 2.610 2.700 1,307,949 3,470,890 2.6537 1.800 1.800 1.814 1.773 1.834 1,925,485 1.8026 0.00%
2009-08-20 0 2.650 2.630 2.650 2.580 2.670 1,605,949 4,198,123 2.6141 1.800 1.787 1.800 1.753 1.814 2,364,183 1.7757 0.76%
2009-08-19 0 2.630 2.630 2.650 2.610 2.710 6,251,600 16,428,010 2.6278 1.787 1.787 1.800 1.773 1.841 9,203,236 1.7850 -1.13%
2009-08-18 0 2.660 2.650 2.660 2.480 2.670 4,090,840 10,534,569 2.5752 1.807 1.800 1.807 1.685 1.814 6,022,293 1.7493 -0.75%
2009-08-17 0 2.680 2.650 2.680 2.620 2.700 3,063,400 8,153,142 2.6615 1.820 1.800 1.820 1.780 1.834 4,509,757 1.8079 -2.19%
2009-08-14 0 2.740 2.730 2.750 2.590 2.750 6,358,150 17,147,213 2.6969 1.861 1.854 1.868 1.759 1.868 9,360,093 1.8319 5.38%
2009-08-13 0 2.600 2.590 2.600 2.550 2.600 1,594,630 4,122,275 2.5851 1.766 1.759 1.766 1.732 1.766 2,347,520 1.7560 1.96%
2009-08-12 0 2.550 2.530 2.550 2.520 2.610 1,294,000 3,287,860 2.5409 1.732 1.719 1.732 1.712 1.773 1,904,950 1.7260 -1.16%
2009-08-11 0 2.580 2.570 2.600 2.520 2.610 1,339,000 3,456,460 2.5814 1.753 1.746 1.766 1.712 1.773 1,971,197 1.7535 1.57%
2009-08-10 0 2.540 2.550 2.560 2.520 2.640 3,202,200 8,217,948 2.5663 1.725 1.732 1.739 1.712 1.793 4,714,090 1.7433 -1.55%
2009-08-07 0 2.580 2.580 2.590 2.550 2.740 2,238,000 5,864,200 2.6203 1.753 1.753 1.759 1.732 1.861 3,294,651 1.7799 -4.44%
2009-08-06 0 2.700 2.690 2.700 2.650 2.740 2,159,071 5,795,555 2.6843 1.834 1.827 1.834 1.800 1.861 3,178,457 1.8234 -0.74%
2009-08-05 0 2.720 2.720 2.740 2.690 2.850 3,226,637 8,919,963 2.7645 1.848 1.848 1.861 1.827 1.936 4,750,065 1.8779 -1.81%
2009-08-04 0 2.770 2.770 2.780 2.720 2.900 5,537,080 15,590,324 2.8156 1.882 1.882 1.888 1.848 1.970 8,151,362 1.9126 -2.46%
2009-08-03 0 2.840 2.820 2.840 2.720 2.860 6,656,522 18,650,606 2.8019 1.929 1.916 1.929 1.848 1.943 9,799,339 1.9033 3.65%
2009-07-31 0 2.740 2.740 2.750 2.680 2.790 6,453,040 17,667,666 2.7379 1.861 1.861 1.868 1.820 1.895 9,499,785 1.8598 3.01%
2009-07-30 0 2.660 2.650 2.670 2.570 2.670 4,994,762 13,181,023 2.6390 1.807 1.800 1.814 1.746 1.814 7,352,994 1.7926 2.31%
2009-07-29 0 2.600 2.580 2.600 2.490 2.750 11,980,886 31,824,186 2.6562 1.766 1.753 1.766 1.691 1.868 17,637,553 1.8043 -2.62%
2009-07-28 0 2.670 2.670 2.690 2.470 2.700 14,246,232 37,320,460 2.6197 1.814 1.814 1.827 1.678 1.834 20,972,462 1.7795 8.10%
2009-07-27 0 2.470 2.460 2.470 2.460 2.500 3,109,316 7,688,756 2.4728 1.678 1.671 1.678 1.671 1.698 4,577,351 1.6797 -0.40%
2009-07-24 0 2.480 2.470 2.480 2.430 2.500 4,354,156 10,773,999 2.4744 1.685 1.678 1.685 1.651 1.698 6,409,931 1.6808 0.81%
2009-07-23 0 2.460 2.450 2.460 2.430 2.500 2,760,066 6,832,943 2.4756 1.671 1.664 1.671 1.651 1.698 4,063,206 1.6817 1.23%
2009-07-22 0 2.430 2.430 2.450 2.420 2.550 4,781,262 11,919,104 2.4929 1.651 1.651 1.664 1.644 1.732 7,038,692 1.6934 -5.08%
2009-07-21 0 2.560 2.550 2.560 2.310 2.580 15,943,224 38,982,799 2.4451 1.739 1.732 1.739 1.569 1.753 23,470,673 1.6609 10.82%
2009-07-20 0 2.310 2.290 2.310 2.240 2.320 2,986,030 6,855,402 2.2958 1.569 1.556 1.569 1.522 1.576 4,395,857 1.5595 2.67%
2009-07-17 0 2.250 2.250 2.260 2.210 2.270 803,680 1,811,036 2.2534 1.528 1.528 1.535 1.501 1.542 1,183,130 1.5307 0.00%
2009-07-16 0 2.250 2.250 2.270 2.240 2.350 2,373,888 5,403,171 2.2761 1.528 1.528 1.542 1.522 1.596 3,494,698 1.5461 -1.32%
2009-07-15 0 2.280 2.280 2.290 2.200 2.290 3,689,980 8,314,418 2.2532 1.549 1.549 1.556 1.494 1.556 5,432,171 1.5306 2.24%
2009-07-14 0 2.230 2.220 2.230 2.140 2.230 2,367,918 5,200,311 2.1962 1.515 1.508 1.515 1.454 1.515 3,485,909 1.4918 2.76%
2009-07-13 0 2.170 2.160 2.170 2.130 2.190 1,315,226 2,836,310 2.1565 1.474 1.467 1.474 1.447 1.488 1,936,198 1.4649 0.93%
2009-07-10 0 2.150 2.160 2.170 2.120 2.170 1,671,000 3,569,110 2.1359 1.460 1.467 1.474 1.440 1.474 2,459,948 1.4509 0.00%
2009-07-09 0 2.150 2.140 2.150 2.100 2.150 953,200 2,017,660 2.1167 1.460 1.454 1.460 1.426 1.460 1,403,245 1.4379 0.47%
2009-07-08 0 2.140 2.140 2.150 2.140 2.160 1,816,000 3,908,580 2.1523 1.454 1.454 1.460 1.454 1.467 2,673,408 1.4620 -1.83%
2009-07-07 0 2.180 2.180 2.190 2.160 2.220 736,869 1,615,532 2.1924 1.481 1.481 1.488 1.467 1.508 1,084,775 1.4893 -1.36%
2009-07-06 0 2.210 2.200 2.210 2.100 2.210 1,542,000 3,342,320 2.1675 1.501 1.494 1.501 1.426 1.501 2,270,041 1.4724 3.27%
2009-07-03 0 2.140 2.140 2.150 2.100 2.150 1,280,304 2,721,805 2.1259 1.454 1.454 1.460 1.426 1.460 1,884,788 1.4441 0.00%
2009-07-02 0 2.140 2.140 2.150 2.140 2.230 1,041,000 2,249,420 2.1608 1.454 1.454 1.460 1.454 1.515 1,532,499 1.4678 -1.38%
2009-06-30 0 2.170 2.160 2.200 2.150 2.260 2,433,252 5,353,078 2.2000 1.474 1.467 1.494 1.460 1.535 3,582,090 1.4944 -0.46%
2009-06-29 0 2.180 2.180 2.210 2.180 2.220 1,208,000 2,654,750 2.1976 1.481 1.481 1.501 1.481 1.508 1,778,346 1.4928 -1.80%
2009-06-26 0 2.220 2.220 2.230 2.200 2.240 1,024,200 2,274,328 2.2206 1.508 1.508 1.515 1.494 1.522 1,507,767 1.5084 0.91%
2009-06-25 0 2.200 2.200 2.210 2.170 2.210 1,216,000 2,672,610 2.1979 1.494 1.494 1.501 1.474 1.501 1,790,123 1.4930 2.33%
2009-06-24 0 2.150 2.150 2.170 2.150 2.200 650,530 1,418,324 2.1803 1.460 1.460 1.474 1.460 1.494 957,672 1.4810 -0.92%
2009-06-23 0 2.170 2.170 2.180 2.120 2.220 2,099,000 4,543,280 2.1645 1.474 1.474 1.481 1.440 1.508 3,090,024 1.4703 -4.41%
2009-06-22 0 2.270 2.230 2.270 2.240 2.330 2,486,000 5,708,650 2.2963 1.542 1.515 1.542 1.522 1.583 3,659,742 1.5599 -0.87%
2009-06-19 0 2.290 2.270 2.280 2.100 2.310 4,861,594 10,788,657 2.2192 1.556 1.542 1.549 1.426 1.569 7,156,952 1.5074 8.53%
2009-06-18 0 2.110 2.100 2.110 2.100 2.150 1,520,651 3,214,492 2.1139 1.433 1.426 1.433 1.426 1.460 2,238,613 1.4359 -1.86%
2009-06-17 0 2.150 2.150 2.160 2.090 2.180 2,221,000 4,716,080 2.1234 1.460 1.460 1.467 1.420 1.481 3,269,625 1.4424 0.47%
2009-06-16 0 2.140 2.140 2.150 2.110 2.160 2,462,000 5,238,320 2.1277 1.454 1.454 1.460 1.433 1.467 3,624,411 1.4453 -1.83%
2009-06-15 0 2.180 2.170 2.190 2.170 2.290 3,320,600 7,315,624 2.2031 1.481 1.474 1.488 1.474 1.556 4,888,391 1.4965 -3.54%
2009-06-12 0 2.260 2.250 2.260 2.220 2.360 6,335,564 14,387,893 2.2710 1.535 1.528 1.535 1.508 1.603 9,326,843 1.5426 -2.16%
2009-06-11 0 2.310 2.300 2.310 2.200 2.340 5,530,000 12,715,860 2.2994 1.569 1.562 1.569 1.494 1.590 8,140,940 1.5620 4.52%
2009-06-10 0 2.210 2.200 2.230 2.110 2.240 3,661,710 7,974,840 2.1779 1.501 1.494 1.515 1.433 1.522 5,390,553 1.4794 3.27%
2009-06-09 0 2.140 2.140 2.150 2.130 2.290 3,807,822 8,354,753 2.1941 1.454 1.454 1.460 1.447 1.556 5,605,651 1.4904 -4.46%
2009-06-08 0 2.240 2.230 2.240 2.230 2.350 4,743,751 10,816,765 2.2802 1.522 1.515 1.522 1.515 1.596 6,983,470 1.5489 -3.86%
2009-06-05 0 2.330 2.320 2.330 2.280 2.380 5,186,480 11,964,957 2.3070 1.583 1.576 1.583 1.549 1.617 7,635,230 1.5671 0.43%
2009-06-04 0 2.320 2.320 2.330 2.260 2.390 5,811,362 13,378,586 2.3021 1.576 1.576 1.583 1.535 1.623 8,555,144 1.5638 -2.93%
2009-06-03 0 2.390 2.370 2.390 2.320 2.420 10,219,459 24,214,975 2.3695 1.623 1.610 1.623 1.576 1.644 15,044,484 1.6096 2.14%
2009-06-02 0 2.340 2.340 2.350 2.320 2.480 9,517,798 22,823,464 2.3980 1.590 1.590 1.596 1.576 1.685 14,011,540 1.6289 -5.26%
2009-06-01 0 2.470 2.460 2.470 2.450 2.590 6,826,419 17,006,425 2.4913 1.678 1.671 1.678 1.664 1.759 10,049,451 1.6923 -1.59%
2009-05-29 0 2.510 2.500 2.520 2.460 2.540 4,965,640 12,452,206 2.5077 1.705 1.698 1.712 1.671 1.725 7,310,122 1.7034 1.21%
2009-05-27 0 2.480 2.480 2.490 2.480 2.610 6,268,000 15,906,740 2.5378 1.685 1.685 1.691 1.685 1.773 9,227,380 1.7239 -2.75%
2009-05-26 0 2.550 2.550 2.560 2.550 2.630 6,191,240 15,985,620 2.5820 1.732 1.732 1.739 1.732 1.787 9,114,378 1.7539 -1.92%
2009-05-25 0 2.600 2.600 2.610 2.560 2.680 26,834,802 70,302,192 2.6198 1.766 1.766 1.773 1.739 1.820 39,504,611 1.7796 4.84%
2009-05-22 0 2.480 2.480 2.490 2.200 2.500 7,769,511 18,294,614 2.3547 1.685 1.685 1.691 1.494 1.698 11,437,815 1.5995 2.06%
2009-05-21 0 2.430 2.430 2.440 2.400 2.530 5,451,000 13,427,950 2.4634 1.651 1.651 1.657 1.630 1.719 8,024,640 1.6733 0.41%
2009-05-20 0 2.420 2.420 2.440 2.360 2.500 5,594,740 13,528,086 2.4180 1.644 1.644 1.657 1.603 1.698 8,236,246 1.6425 -1.63%
2009-05-19 0 2.460 2.480 2.490 2.400 2.620 18,547,550 46,735,691 2.5198 1.671 1.685 1.691 1.630 1.780 27,304,608 1.7116 4.24%
2009-05-18 0 2.360 2.360 2.380 2.050 2.380 11,829,091 26,071,691 2.2040 1.603 1.603 1.617 1.393 1.617 17,414,089 1.4972 11.32%
2009-05-15 0 2.120 2.080 2.120 2.010 2.120 3,311,408 6,834,866 2.0640 1.440 1.413 1.440 1.365 1.440 4,874,859 1.4021 5.47%
2009-05-14 0 2.010 2.000 2.010 1.980 2.080 4,129,000 8,306,724 2.0118 1.365 1.359 1.365 1.345 1.413 6,078,470 1.3666 -3.37%
2009-05-13 0 2.080 2.080 2.100 2.060 2.170 3,796,252 7,991,282 2.1050 1.413 1.413 1.426 1.399 1.474 5,588,618 1.4299 1.44%
2009-05-12 0 2.080 2.070 2.080 2.010 2.130 3,658,572 7,604,832 2.0786 1.393 1.386 1.393 1.346 1.426 5,463,420 1.3920 0.00%
2009-05-11 0 2.080 2.050 2.080 2.050 2.220 11,639,163 25,213,331 2.1662 1.393 1.373 1.393 1.373 1.487 17,380,998 1.4506 -2.35%
2009-05-08 0 2.130 2.110 2.130 2.040 2.150 7,907,069 16,680,523 2.1096 1.426 1.413 1.426 1.366 1.440 11,807,786 1.4127 0.00%
2009-05-07 0 2.130 2.120 2.130 2.060 2.220 25,789,507 55,270,133 2.1431 1.426 1.420 1.426 1.379 1.487 38,511,994 1.4351 6.50%
2009-05-06 0 2.000 1.990 2.000 1.820 2.010 17,174,888 33,456,475 1.9480 1.339 1.333 1.339 1.219 1.346 25,647,608 1.3045 8.70%
2009-05-05 0 1.840 1.840 1.850 1.820 1.950 7,146,001 13,349,101 1.8681 1.232 1.232 1.239 1.219 1.306 10,671,268 1.2509 -1.60%
2009-05-04 0 1.870 1.870 1.880 1.810 1.900 6,591,919 12,364,410 1.8757 1.252 1.252 1.259 1.212 1.272 9,843,846 1.2561 5.65%
2009-04-30 0 1.770 1.770 1.780 1.690 1.790 8,639,940 15,017,951 1.7382 1.185 1.185 1.192 1.132 1.199 12,902,198 1.1640 5.36%
2009-04-29 0 1.680 1.670 1.690 1.600 1.700 8,617,360 14,311,500 1.6608 1.125 1.118 1.132 1.071 1.138 12,868,478 1.1121 3.70%
2009-04-28 0 1.620 1.620 1.630 1.620 1.760 3,938,000 6,560,290 1.6659 1.085 1.085 1.092 1.085 1.179 5,880,695 1.1156 -6.36%
2009-04-27 0 1.730 1.710 1.740 1.630 1.820 6,584,609 11,045,661 1.6775 1.158 1.145 1.165 1.092 1.219 9,832,930 1.1233 -4.95%
2009-04-24 0 1.820 1.820 1.830 1.800 1.900 4,028,000 7,392,040 1.8352 1.219 1.219 1.225 1.205 1.272 6,015,094 1.2289 -2.67%
2009-04-23 0 1.870 1.850 1.880 1.850 1.890 2,415,000 4,511,370 1.8681 1.252 1.239 1.259 1.239 1.266 3,606,368 1.2509 0.54%
2009-04-22 0 1.860 1.850 1.860 1.840 1.960 4,617,400 8,826,712 1.9116 1.246 1.239 1.246 1.232 1.313 6,895,257 1.2801 -2.11%
2009-04-21 0 1.900 1.890 1.900 1.840 1.910 4,403,400 8,246,358 1.8727 1.272 1.266 1.272 1.232 1.279 6,575,686 1.2541 0.00%
2009-04-20 0 1.900 1.900 1.910 1.900 1.960 2,796,512 5,377,984 1.9231 1.272 1.272 1.279 1.272 1.313 4,176,088 1.2878 0.00%
2009-04-17 0 1.900 1.890 1.900 1.890 1.970 7,451,040 14,325,098 1.9226 1.272 1.266 1.272 1.266 1.319 11,126,789 1.2874 -0.52%
2009-04-16 0 1.910 1.910 1.930 1.850 2.060 14,643,671 28,540,615 1.9490 1.279 1.279 1.292 1.239 1.379 21,867,691 1.3051 -4.50%
2009-04-15 0 2.000 1.990 2.000 1.750 2.000 16,619,635 31,530,314 1.8972 1.339 1.333 1.339 1.172 1.339 24,818,438 1.2704 9.89%
2009-04-14 0 1.820 1.820 1.830 1.730 1.850 19,352,000 35,030,750 1.8102 1.219 1.219 1.225 1.158 1.239 28,898,734 1.2122 9.64%
2009-04-09 0 1.660 1.650 1.660 1.490 1.660 14,341,084 22,823,931 1.5915 1.112 1.105 1.112 0.998 1.112 21,415,831 1.0658 11.41%
2009-04-08 0 1.490 1.470 1.490 1.410 1.500 5,886,470 8,437,837 1.4334 0.998 0.984 0.998 0.944 1.004 8,790,385 0.9599 -0.67%
2009-04-07 0 1.500 1.490 1.500 1.480 1.570 14,280,400 21,569,756 1.5104 1.004 0.998 1.004 0.991 1.051 21,325,211 1.0115 2.04%
2009-04-06 0 1.470 1.460 1.470 1.260 1.490 10,849,201 14,608,026 1.3465 0.984 0.978 0.984 0.844 0.998 16,201,332 0.9017 13.08%
2009-04-03 0 1.300 1.300 1.310 1.210 1.300 15,595,275 19,502,395 1.2505 0.871 0.871 0.877 0.810 0.871 23,288,740 0.8374 6.56%
2009-04-02 0 1.220 1.220 1.240 1.210 1.270 5,287,816 6,582,339 1.2448 0.817 0.817 0.830 0.810 0.850 7,896,403 0.8336 -1.61%
2009-04-01 0 1.240 1.240 1.250 1.230 1.280 2,803,439 3,517,650 1.2548 0.830 0.830 0.837 0.824 0.857 4,186,432 0.8403 0.81%
2009-03-31 0 1.230 1.230 1.240 1.200 1.260 2,897,600 3,586,526 1.2378 0.824 0.824 0.830 0.804 0.844 4,327,045 0.8289 0.82%
2009-03-30 0 1.220 1.220 1.230 1.190 1.270 6,294,000 7,655,700 1.2163 0.817 0.817 0.824 0.797 0.850 9,398,958 0.8145 -3.17%
2009-03-27 0 1.260 1.240 1.260 1.240 1.320 6,332,800 7,994,910 1.2625 0.844 0.830 0.844 0.830 0.884 9,456,899 0.8454 -3.08%
2009-03-26 0 1.300 1.300 1.310 1.250 1.350 15,297,792 20,104,815 1.3142 0.871 0.871 0.877 0.837 0.904 22,844,503 0.8801 4.84%
2009-03-25 0 1.240 1.240 1.250 1.110 1.290 19,069,761 23,306,225 1.2222 0.830 0.830 0.837 0.743 0.864 28,477,261 0.8184 9.73%
2009-03-24 0 1.130 1.120 1.130 1.090 1.150 13,097,022 14,698,525 1.1223 0.757 0.750 0.757 0.730 0.770 19,558,048 0.7515 3.67%
2009-03-23 0 1.090 1.090 1.100 1.060 1.150 14,472,040 16,008,281 1.1062 0.730 0.730 0.737 0.710 0.770 21,611,391 0.7407 2.83%
2009-03-20 0 1.060 1.060 1.070 1.050 1.090 3,134,243 3,370,585 1.0754 0.710 0.710 0.717 0.703 0.730 4,680,429 0.7201 0.95%
2009-03-19 0 1.050 1.040 1.050 1.040 1.080 1,881,064 1,981,601 1.0534 0.703 0.696 0.703 0.696 0.723 2,809,031 0.7054 -0.94%
2009-03-18 0 1.060 1.050 1.060 1.010 1.100 4,670,978 4,932,313 1.0559 0.710 0.703 0.710 0.676 0.737 6,975,266 0.7071 4.95%
2009-03-17 0 1.010 1.010 1.020 0.990 1.030 1,488,422 1,503,815 1.0103 0.676 0.676 0.683 0.663 0.690 2,222,691 0.6766 0.00%
2009-03-16 0 1.010 1.000 1.010 0.990 1.020 730,000 732,860 1.0039 0.676 0.670 0.676 0.663 0.683 1,090,124 0.6723 1.00%
2009-03-13 0 1.000 0.990 1.000 0.990 1.010 456,002 456,112 1.0002 0.670 0.663 0.670 0.663 0.676 680,957 0.6698 1.01%
2009-03-12 0 0.990 0.980 0.990 0.970 0.990 584,158 572,610 0.9802 0.663 0.656 0.663 0.650 0.663 872,335 0.6564 0.00%
2009-03-11 0 0.990 0.970 0.990 0.970 1.000 1,192,596 1,176,856 0.9868 0.663 0.650 0.663 0.650 0.670 1,780,928 0.6608 2.06%
2009-03-10 0 0.970 0.960 0.970 0.930 0.980 296,832 286,724 0.9659 0.650 0.643 0.650 0.623 0.656 443,265 0.6468 3.19%
2009-03-09 0 0.940 0.940 0.950 0.940 0.970 1,365,000 1,300,630 0.9528 0.629 0.629 0.636 0.629 0.650 2,038,382 0.6381 -4.08%
2009-03-06 0 0.980 0.980 0.990 0.970 0.990 558,000 550,580 0.9867 0.656 0.656 0.663 0.650 0.663 833,273 0.6607 -2.00%
2009-03-05 0 1.000 0.990 1.000 1.000 1.030 1,505,000 1,511,490 1.0043 0.670 0.663 0.670 0.670 0.690 2,247,447 0.6725 -2.91%
2009-03-04 0 1.030 1.010 1.030 1.000 1.030 608,527 611,822 1.0054 0.690 0.676 0.690 0.670 0.690 908,726 0.6733 3.00%
2009-03-03 0 1.000 1.000 1.010 0.980 1.010 1,029,499 1,026,839 0.9974 0.670 0.670 0.676 0.656 0.676 1,537,372 0.6679 0.00%
2009-03-02 0 1.000 0.990 1.000 0.980 1.050 1,732,000 1,735,030 1.0017 0.670 0.663 0.670 0.656 0.703 2,586,431 0.6708 -5.66%
2009-02-27 0 1.060 1.060 1.070 1.060 1.130 3,993,400 4,379,262 1.0966 0.710 0.710 0.717 0.710 0.757 5,963,425 0.7344 -2.75%
2009-02-26 0 1.090 1.090 1.100 1.010 1.100 5,197,000 5,484,390 1.0553 0.730 0.730 0.737 0.676 0.737 7,760,785 0.7067 6.86%
2009-02-25 0 1.020 1.010 1.020 1.000 1.020 1,538,000 1,549,000 1.0072 0.683 0.676 0.683 0.670 0.683 2,296,727 0.6744 0.99%
2009-02-24 0 1.010 1.010 1.020 1.000 1.020 987,000 995,710 1.0088 0.676 0.676 0.683 0.670 0.683 1,473,907 0.6756 -2.88%
2009-02-23 0 1.040 1.020 1.040 1.010 1.050 496,000 506,800 1.0218 0.696 0.683 0.696 0.676 0.703 740,687 0.6842 1.96%
2009-02-20 0 1.020 1.020 1.030 1.010 1.030 449,446 458,788 1.0208 0.683 0.683 0.690 0.676 0.690 671,167 0.6836 0.00%
2009-02-19 0 1.020 1.020 1.040 1.010 1.050 672,600 692,204 1.0291 0.683 0.683 0.696 0.676 0.703 1,004,407 0.6892 0.00%
2009-02-18 0 1.020 1.020 1.030 1.000 1.030 902,000 916,840 1.0165 0.683 0.683 0.690 0.670 0.690 1,346,975 0.6807 0.00%
2009-02-17 0 1.020 1.010 1.020 1.020 1.040 997,000 1,022,350 1.0254 0.683 0.676 0.683 0.683 0.696 1,488,840 0.6867 -1.92%
2009-02-16 0 1.040 1.040 1.050 1.030 1.050 687,000 713,970 1.0393 0.696 0.696 0.703 0.690 0.703 1,025,911 0.6959 -0.95%
2009-02-13 0 1.050 1.040 1.050 1.040 1.070 554,880 582,737 1.0502 0.703 0.696 0.703 0.696 0.717 828,614 0.7033 0.96%
2009-02-12 0 1.040 1.030 1.040 1.020 1.040 294,000 303,700 1.0330 0.696 0.690 0.696 0.683 0.696 439,036 0.6917 0.00%
2009-02-11 0 1.040 1.030 1.040 1.020 1.040 513,000 528,640 1.0305 0.696 0.690 0.696 0.683 0.696 766,073 0.6901 -0.95%
2009-02-10 0 1.050 1.030 1.050 1.040 1.070 1,949,000 2,044,180 1.0488 0.703 0.690 0.703 0.696 0.717 2,910,481 0.7024 -1.87%
2009-02-09 0 1.070 1.050 1.070 1.060 1.110 489,000 527,480 1.0787 0.717 0.703 0.717 0.710 0.743 730,234 0.7223 0.00%
2009-02-06 0 1.070 1.060 1.070 1.040 1.070 616,000 650,370 1.0558 0.717 0.710 0.717 0.696 0.717 919,885 0.7070 1.90%
2009-02-05 0 1.050 1.050 1.060 1.040 1.070 804,236 845,314 1.0511 0.703 0.703 0.710 0.696 0.717 1,200,982 0.7039 0.00%
2009-02-04 0 1.050 1.040 1.050 1.040 1.070 309,000 324,770 1.0510 0.703 0.696 0.703 0.696 0.717 461,436 0.7038 -1.87%
2009-02-03 0 1.070 1.040 1.070 1.010 1.070 1,489,080 1,559,079 1.0470 0.717 0.696 0.717 0.676 0.717 2,223,673 0.7011 5.94%
2009-02-02 0 1.010 1.000 1.010 1.000 1.010 292,080 293,951 1.0064 0.676 0.670 0.676 0.670 0.676 436,169 0.6739 -0.98%
2009-01-30 0 1.020 1.010 1.030 1.000 1.030 112,080 113,898 1.0162 0.683 0.676 0.690 0.670 0.690 167,371 0.6805 0.00%
2009-01-29 0 1.020 1.010 1.020 1.010 1.020 362,891 368,012 1.0141 0.683 0.676 0.683 0.676 0.683 541,912 0.6791 3.03%
2009-01-23 0 0.990 0.980 0.990 0.960 0.990 387,000 377,000 0.9742 0.663 0.656 0.663 0.643 0.663 577,915 0.6523 -1.00%
2009-01-22 0 1.000 0.990 1.000 0.990 1.000 790,848 785,146 0.9928 0.670 0.663 0.670 0.663 0.670 1,180,989 0.6648 1.01%
2009-01-21 0 0.990 0.990 1.000 0.990 1.010 1,141,000 1,137,210 0.9967 0.663 0.663 0.670 0.663 0.676 1,703,878 0.6674 -1.00%
2009-01-20 0 1.000 1.000 1.030 1.000 1.020 508,466 512,204 1.0074 0.670 0.670 0.690 0.670 0.683 759,303 0.6746 -2.91%
2009-01-19 0 1.030 1.030 1.060 1.020 1.060 513,690 533,166 1.0379 0.690 0.690 0.710 0.683 0.710 767,104 0.6950 0.00%
2009-01-16 0 1.030 1.020 1.050 1.010 1.050 585,000 601,930 1.0289 0.690 0.683 0.703 0.676 0.703 873,592 0.6890 0.00%
2009-01-15 0 1.030 1.010 1.030 1.000 1.070 748,000 757,060 1.0121 0.690 0.676 0.690 0.670 0.717 1,117,004 0.6778 -1.90%
2009-01-14 0 1.050 1.050 1.060 1.030 1.070 521,440 550,433 1.0556 0.703 0.703 0.710 0.690 0.717 778,677 0.7069 1.94%
2009-01-13 0 1.030 1.030 1.040 1.030 1.060 584,000 610,210 1.0449 0.690 0.690 0.696 0.690 0.710 872,099 0.6997 -4.63%
2009-01-12 0 1.080 1.050 1.080 1.050 1.090 1,152,600 1,223,944 1.0619 0.723 0.703 0.723 0.703 0.730 1,721,201 0.7111 -0.92%
2009-01-09 0 1.090 1.070 1.100 1.070 1.100 590,958 642,114 1.0866 0.730 0.717 0.737 0.717 0.737 882,490 0.7276 0.93%
2009-01-08 0 1.080 1.070 1.080 1.080 1.150 1,254,000 1,379,540 1.1001 0.723 0.717 0.723 0.723 0.770 1,872,624 0.7367 -6.90%
2009-01-07 0 1.160 1.160 1.180 1.150 1.190 1,767,052 2,070,726 1.1719 0.777 0.777 0.790 0.770 0.797 2,638,775 0.7847 -0.85%
2009-01-06 0 1.170 1.160 1.170 1.120 1.190 792,222 922,206 1.1641 0.783 0.777 0.783 0.750 0.797 1,183,041 0.7795 -1.68%
2009-01-05 0 1.190 1.170 1.190 1.100 1.200 3,759,000 4,291,600 1.1417 0.797 0.783 0.797 0.737 0.804 5,613,391 0.7645 6.25%
2009-01-02 0 1.120 1.100 1.120 1.040 1.120 1,251,000 1,373,190 1.0977 0.750 0.737 0.750 0.696 0.750 1,868,144 0.7351 5.66%
2008-12-31 0 1.060 1.060 1.070 1.040 1.080 609,600 639,530 1.0491 0.710 0.710 0.717 0.696 0.723 910,328 0.7025 -0.93%
2008-12-30 0 1.070 1.060 1.070 1.050 1.080 552,504 589,822 1.0675 0.717 0.710 0.717 0.703 0.723 825,065 0.7149 0.94%
2008-12-29 0 1.060 1.060 1.080 1.040 1.100 708,000 765,190 1.0808 0.710 0.710 0.723 0.696 0.737 1,057,271 0.7237 0.00%
2008-12-24 0 1.060 1.050 1.060 1.030 1.060 295,000 311,310 1.0553 0.710 0.703 0.710 0.690 0.710 440,529 0.7067 0.00%
2008-12-23 0 1.060 1.050 1.060 1.020 1.070 1,137,536 1,185,361 1.0420 0.710 0.703 0.710 0.683 0.717 1,698,706 0.6978 -0.93%
2008-12-22 0 1.070 1.060 1.070 1.050 1.100 856,383 914,124 1.0674 0.717 0.710 0.717 0.703 0.737 1,278,854 0.7148 0.00%
2008-12-19 0 1.070 1.060 1.070 1.030 1.090 1,790,720 1,907,570 1.0653 0.717 0.710 0.717 0.690 0.730 2,674,118 0.7133 0.94%
2008-12-18 0 1.060 1.060 1.070 1.030 1.070 2,056,000 2,150,900 1.0462 0.710 0.710 0.717 0.690 0.717 3,070,266 0.7006 3.92%
2008-12-17 0 1.020 1.010 1.020 0.990 1.050 7,177,000 7,244,921 1.0095 0.683 0.676 0.683 0.663 0.703 10,717,560 0.6760 2.00%
2008-12-16 0 1.000 0.990 1.000 0.990 1.010 1,183,261 1,183,471 1.0002 0.670 0.663 0.670 0.663 0.676 1,766,988 0.6698 2.04%
2008-12-15 0 0.980 0.990 1.000 0.970 1.080 2,122,000 2,140,380 1.0087 0.656 0.663 0.670 0.650 0.723 3,168,826 0.6754 -5.77%
2008-12-12 0 1.040 1.040 1.050 1.020 1.100 1,320,600 1,382,530 1.0469 0.696 0.696 0.703 0.683 0.737 1,972,079 0.7011 -4.59%
2008-12-11 0 1.090 1.080 1.090 1.060 1.150 1,804,593 1,989,856 1.1027 0.730 0.723 0.730 0.710 0.770 2,694,835 0.7384 -2.68%
2008-12-10 0 1.120 1.110 1.120 1.050 1.130 2,038,000 2,252,240 1.1051 0.750 0.743 0.750 0.703 0.757 3,043,387 0.7400 6.67%
2008-12-09 0 1.050 1.050 1.060 1.030 1.070 1,322,000 1,385,030 1.0477 0.703 0.703 0.710 0.690 0.717 1,974,169 0.7016 1.94%
2008-12-08 0 1.030 1.020 1.030 1.000 1.050 1,055,648 1,086,294 1.0290 0.690 0.683 0.690 0.670 0.703 1,576,421 0.6891 1.98%
2008-12-05 0 1.010 1.000 1.010 0.960 1.020 209,227 210,726 1.0072 0.676 0.670 0.676 0.643 0.683 312,443 0.6744 0.00%
2008-12-04 0 1.010 1.000 1.010 1.000 1.040 314,000 316,220 1.0071 0.676 0.670 0.676 0.670 0.696 468,903 0.6744 -2.88%
2008-12-03 0 1.040 1.030 1.040 1.010 1.060 329,000 339,420 1.0317 0.696 0.690 0.696 0.676 0.710 491,302 0.6909 0.00%
2008-12-02 0 1.040 1.020 1.040 0.930 1.040 820,480 830,240 1.0119 0.696 0.683 0.696 0.623 0.696 1,225,239 0.6776 0.97%
2008-12-01 0 1.030 1.030 1.040 1.010 1.040 796,000 813,250 1.0217 0.690 0.690 0.696 0.676 0.696 1,188,683 0.6842 3.00%
2008-11-28 0 1.000 1.000 1.010 0.950 1.020 1,907,200 1,905,666 0.9992 0.670 0.670 0.676 0.636 0.683 2,848,060 0.6691 7.53%
2008-11-27 0 0.930 0.930 0.940 0.910 0.970 1,949,000 1,826,280 0.9370 0.623 0.623 0.629 0.609 0.650 2,910,481 0.6275 2.20%
2008-11-26 0 0.910 0.900 0.910 0.880 0.920 1,936,728 1,733,744 0.8952 0.609 0.603 0.609 0.589 0.616 2,892,155 0.5995 1.11%
2008-11-25 0 0.900 0.900 0.910 0.900 0.950 1,102,960 1,001,585 0.9081 0.603 0.603 0.609 0.603 0.636 1,647,073 0.6081 0.00%
2008-11-24 0 0.900 0.890 0.900 0.900 0.930 454,040 413,399 0.9105 0.603 0.596 0.603 0.603 0.623 678,027 0.6097 -2.17%
2008-11-21 0 0.920 0.920 0.930 0.910 0.950 1,254,000 1,163,330 0.9277 0.616 0.616 0.623 0.609 0.636 1,872,624 0.6212 -4.17%
2008-11-20 0 0.960 0.950 0.960 0.950 0.990 680,378 657,828 0.9669 0.643 0.636 0.643 0.636 0.663 1,016,022 0.6475 -7.69%
2008-11-19 0 1.040 1.000 1.040 0.990 1.080 1,629,000 1,659,630 1.0188 0.696 0.670 0.696 0.663 0.723 2,432,619 0.6822 0.97%
2008-11-18 0 1.030 1.010 1.030 1.000 1.080 1,990,000 2,045,940 1.0281 0.690 0.676 0.690 0.670 0.723 2,971,707 0.6885 -8.04%
2008-11-17 0 1.120 1.120 1.140 1.110 1.150 283,000 318,160 1.1242 0.750 0.750 0.763 0.743 0.770 422,610 0.7528 -3.45%
2008-11-14 0 1.160 1.150 1.160 1.140 1.190 1,376,705 1,602,226 1.1638 0.777 0.770 0.777 0.763 0.797 2,055,861 0.7793 0.87%
2008-11-13 0 1.150 1.140 1.150 1.130 1.260 2,261,288 2,648,082 1.1711 0.770 0.763 0.770 0.757 0.844 3,376,827 0.7842 -7.26%
2008-11-12 0 1.240 1.240 1.250 1.210 1.280 258,000 314,770 1.2200 0.830 0.830 0.837 0.810 0.857 385,277 0.8170 -1.59%
2008-11-11 0 1.260 1.230 1.260 1.220 1.280 1,125,000 1,395,310 1.2403 0.844 0.824 0.844 0.817 0.857 1,679,985 0.8305 -0.79%
2008-11-10 0 1.270 1.260 1.270 1.250 1.330 1,352,000 1,736,200 1.2842 0.850 0.844 0.850 0.837 0.891 2,018,969 0.8599 0.79%
2008-11-07 0 1.260 1.260 1.270 1.160 1.270 650,000 809,210 1.2449 0.844 0.844 0.850 0.777 0.850 970,658 0.8337 0.80%
2008-11-06 0 1.250 1.240 1.250 1.200 1.250 1,495,800 1,815,786 1.2139 0.837 0.830 0.837 0.804 0.837 2,233,708 0.8129 -5.30%
2008-11-05 0 1.320 1.300 1.320 1.280 1.350 2,536,528 3,330,610 1.3131 0.884 0.871 0.884 0.857 0.904 3,787,849 0.8793 1.54%
2008-11-04 0 1.300 1.290 1.300 1.220 1.310 1,214,000 1,547,410 1.2746 0.871 0.864 0.871 0.817 0.877 1,812,891 0.8536 4.84%
2008-11-03 0 1.240 1.230 1.240 1.230 1.370 2,972,000 3,755,070 1.2635 0.830 0.824 0.830 0.824 0.917 4,438,148 0.8461 -6.77%
2008-10-31 0 1.330 1.320 1.330 1.100 1.370 7,395,159 9,609,512 1.2994 0.891 0.884 0.891 0.737 0.917 11,043,341 0.8702 19.82%
2008-10-30 0 1.110 1.100 1.110 1.050 1.130 2,539,319 2,781,704 1.0955 0.743 0.737 0.743 0.703 0.757 3,792,017 0.7336 6.73%
2008-10-29 0 1.040 1.030 1.050 0.960 1.080 2,030,684 2,072,061 1.0204 0.696 0.690 0.703 0.643 0.723 3,032,462 0.6833 9.47%
2008-10-28 0 0.950 0.940 0.950 0.870 0.970 3,045,917 2,836,027 0.9311 0.636 0.629 0.636 0.583 0.650 4,548,530 0.6235 5.56%
2008-10-27 0 0.900 0.890 0.900 0.840 1.150 5,231,443 4,859,458 0.9289 0.603 0.596 0.603 0.563 0.770 7,812,220 0.6220 -18.92%
2008-10-24 0 1.110 1.100 1.120 1.110 1.290 5,150,115 6,036,035 1.1720 0.743 0.737 0.750 0.743 0.864 7,690,771 0.7848 -14.62%
2008-10-23 0 1.300 1.290 1.300 1.170 1.380 19,319,151 24,840,928 1.2858 0.871 0.864 0.871 0.783 0.924 28,849,680 0.8610 0.78%
2008-10-22 0 1.290 1.280 1.290 1.120 1.570 60,828,314 82,648,077 1.3587 0.864 0.857 0.864 0.750 1.051 90,836,154 0.9099 48.28%
2008-10-21 0 0.870 0.870 0.880 0.840 1.050 13,047,438 11,731,587 0.8991 0.583 0.583 0.589 0.563 0.703 19,484,004 0.6021 -20.18%
2008-10-20 0 1.090 1.090 1.110 0.980 1.120 2,307,360 2,429,846 1.0531 0.730 0.730 0.743 0.656 0.750 3,445,627 0.7052 1.87%
2008-10-17 0 1.070 1.080 1.100 1.070 1.140 1,006,280 1,097,646 1.0908 0.717 0.723 0.737 0.717 0.763 1,502,698 0.7305 -6.14%
2008-10-16 0 1.140 1.080 1.140 1.080 1.170 805,000 888,620 1.1039 0.763 0.723 0.763 0.723 0.783 1,202,123 0.7392 -4.20%
2008-10-15 0 1.190 1.190 1.200 1.190 1.290 1,012,116 1,246,369 1.2314 0.797 0.797 0.804 0.797 0.864 1,511,413 0.8246 -5.56%
2008-10-14 0 1.260 1.260 1.270 1.260 1.350 666,894 851,833 1.2773 0.844 0.844 0.850 0.844 0.904 995,886 0.8554 -0.79%
2008-10-13 0 1.270 1.250 1.270 1.200 1.270 1,339,661 1,663,853 1.2420 0.850 0.837 0.850 0.804 0.850 2,000,543 0.8317 0.00%
2008-10-10 0 1.270 1.280 1.300 1.250 1.380 1,013,369 1,310,163 1.2929 0.850 0.857 0.871 0.837 0.924 1,513,284 0.8658 -11.19%
2008-10-09 0 1.430 1.430 1.440 1.410 1.520 1,078,600 1,570,890 1.4564 0.958 0.958 0.964 0.944 1.018 1,610,695 0.9753 -2.05%
2008-10-08 0 1.460 1.440 1.460 1.410 1.490 821,665 1,197,569 1.4575 0.978 0.964 0.978 0.944 0.998 1,227,009 0.9760 -3.95%
2008-10-06 0 1.520 1.510 1.520 1.490 1.520 1,002,000 1,509,950 1.5069 1.018 1.011 1.018 0.998 1.018 1,496,307 1.0091 0.00%
2008-10-03 0 1.520 1.520 1.540 1.500 1.550 1,964,201 2,977,451 1.5159 1.018 1.018 1.031 1.004 1.038 2,933,181 1.0151 -1.94%
2008-10-02 0 1.550 1.540 1.550 1.540 1.610 660,200 1,026,286 1.5545 1.038 1.031 1.038 1.031 1.078 985,890 1.0410 -2.52%
2008-09-30 0 1.590 1.570 1.590 1.470 1.600 590,200 911,408 1.5442 1.065 1.051 1.065 0.984 1.071 881,358 1.0341 1.27%
2008-09-29 0 1.570 1.570 1.590 1.570 1.600 304,000 482,500 1.5872 1.051 1.051 1.065 1.051 1.071 453,969 1.0628 -1.26%
2008-09-26 0 1.590 1.590 1.600 1.550 1.630 685,600 1,095,464 1.5978 1.065 1.065 1.071 1.038 1.092 1,023,820 1.0700 -3.05%
2008-09-25 0 1.640 1.630 1.640 1.610 1.680 279,000 456,890 1.6376 1.098 1.092 1.098 1.078 1.125 416,636 1.0966 -0.61%
2008-09-24 0 1.650 1.650 1.680 1.620 1.700 302,000 505,110 1.6725 1.105 1.105 1.125 1.085 1.138 450,983 1.1200 0.61%
2008-09-23 0 1.640 1.640 1.660 1.600 1.700 531,760 875,421 1.6463 1.098 1.098 1.112 1.071 1.138 794,088 1.1024 -4.65%
2008-09-22 0 1.720 1.710 1.720 1.660 1.800 424,200 734,762 1.7321 1.152 1.145 1.152 1.112 1.205 633,466 1.1599 -2.27%
2008-09-19 0 1.760 1.760 1.780 1.620 1.800 909,578 1,554,822 1.7094 1.179 1.179 1.192 1.085 1.205 1,358,291 1.1447 10.00%
2008-09-18 0 1.600 1.600 1.610 1.500 1.620 3,932,211 6,077,177 1.5455 1.071 1.071 1.078 1.004 1.085 5,872,050 1.0349 -8.05%
2008-09-17 0 1.740 1.730 1.740 1.720 1.820 1,700,036 2,980,397 1.7531 1.165 1.158 1.165 1.152 1.219 2,538,698 1.1740 -4.40%
2008-09-16 0 1.820 1.790 1.820 1.750 1.840 905,234 1,614,330 1.7833 1.219 1.199 1.219 1.172 1.232 1,351,804 1.1942 -4.21%
2008-09-12 0 1.900 1.900 1.910 1.860 1.960 219,954 416,880 1.8953 1.272 1.272 1.279 1.246 1.313 328,462 1.2692 0.00%
2008-09-11 0 1.900 1.900 1.910 1.890 1.980 779,116 1,491,837 1.9148 1.272 1.272 1.279 1.266 1.326 1,163,470 1.2822 -3.55%
2008-09-10 0 1.970 1.970 1.980 1.970 2.030 923,000 1,842,210 1.9959 1.319 1.319 1.326 1.319 1.359 1,378,335 1.3365 -3.90%
2008-09-09 0 2.050 2.040 2.070 1.990 2.070 533,000 1,086,300 2.0381 1.373 1.366 1.386 1.333 1.386 795,940 1.3648 1.70%
2008-09-08 0 2.080 2.070 2.080 2.060 2.100 991,320 2,059,974 2.0780 1.350 1.343 1.350 1.337 1.363 1,527,581 1.3485 1.46%
2008-09-05 0 2.050 2.050 2.060 2.010 2.090 2,445,867 4,968,339 2.0313 1.330 1.330 1.337 1.304 1.356 3,768,975 1.3182 -2.38%
2008-09-04 0 2.100 2.100 2.120 2.080 2.120 1,373,000 2,885,600 2.1017 1.363 1.363 1.376 1.350 1.376 2,115,733 1.3639 0.00%
2008-09-03 0 2.100 2.100 2.110 2.090 2.140 1,549,391 3,276,014 2.1144 1.363 1.363 1.369 1.356 1.389 2,387,544 1.3721 -1.41%
2008-09-02 0 2.130 2.120 2.130 2.100 2.150 685,264 1,458,588 2.1285 1.382 1.376 1.382 1.363 1.395 1,055,962 1.3813 0.00%
2008-09-01 0 2.130 2.130 2.140 2.130 2.190 902,360 1,939,468 2.1493 1.382 1.382 1.389 1.382 1.421 1,390,498 1.3948 -2.29%
2008-08-29 0 2.180 2.170 2.180 2.150 2.190 795,080 1,725,088 2.1697 1.415 1.408 1.415 1.395 1.421 1,225,184 1.4080 0.93%
2008-08-28 0 2.160 2.150 2.170 2.140 2.220 1,246,000 2,709,520 2.1746 1.402 1.395 1.408 1.389 1.441 1,920,032 1.4112 -1.82%
2008-08-27 0 2.200 2.190 2.200 2.110 2.290 6,006,400 13,259,168 2.2075 1.428 1.421 1.428 1.369 1.486 9,255,602 1.4326 8.37%
2008-08-26 0 2.030 2.020 2.030 2.000 2.030 393,261 792,381 2.0149 1.317 1.311 1.317 1.298 1.317 605,998 1.3076 -0.49%
2008-08-25 0 2.040 2.020 2.040 2.000 2.040 589,000 1,189,820 2.0201 1.324 1.311 1.324 1.298 1.324 907,623 1.3109 1.49%
2008-08-21 0 2.010 2.010 2.020 2.000 2.050 836,000 1,684,020 2.0144 1.304 1.304 1.311 1.298 1.330 1,288,240 1.3072 -1.47%
2008-08-20 0 2.040 2.030 2.040 2.000 2.050 659,000 1,338,800 2.0316 1.324 1.317 1.324 1.298 1.330 1,015,490 1.3184 1.49%
2008-08-19 0 2.010 2.010 2.020 2.010 2.020 658,000 1,325,880 2.0150 1.304 1.304 1.311 1.304 1.311 1,013,949 1.3076 -1.47%
2008-08-18 0 2.040 2.030 2.040 2.030 2.080 1,898,440 3,877,040 2.0422 1.324 1.317 1.324 1.317 1.350 2,925,414 1.3253 -0.97%
2008-08-15 0 2.060 2.060 2.070 2.050 2.100 543,000 1,124,350 2.0706 1.337 1.337 1.343 1.330 1.363 836,739 1.3437 0.49%
2008-08-14 0 2.050 2.050 2.060 2.040 2.050 312,560 640,332 2.0487 1.330 1.330 1.337 1.324 1.330 481,641 1.3295 -0.97%
2008-08-13 0 2.070 2.060 2.070 2.050 2.080 1,435,261 2,965,860 2.0664 1.343 1.337 1.343 1.330 1.350 2,211,675 1.3410 0.00%
2008-08-12 0 2.070 2.070 2.080 2.010 2.100 1,267,000 2,599,500 2.0517 1.343 1.343 1.350 1.304 1.363 1,952,392 1.3314 0.49%
2008-08-11 0 2.060 2.070 2.080 2.050 2.090 1,095,982 2,268,714 2.0700 1.337 1.343 1.350 1.330 1.356 1,688,861 1.3433 -0.96%
2008-08-08 0 2.080 2.060 2.080 2.040 2.080 6,335,000 13,030,620 2.0569 1.350 1.337 1.350 1.324 1.350 9,761,960 1.3348 1.46%
2008-08-07 0 2.050 2.030 2.050 2.030 2.070 689,922 1,413,941 2.0494 1.330 1.317 1.330 1.317 1.343 1,063,140 1.3300 0.00%
2008-08-05 0 2.050 2.050 2.060 2.050 2.110 402,000 831,830 2.0692 1.330 1.330 1.337 1.330 1.369 619,465 1.3428 -0.97%
2008-08-04 0 2.070 2.050 2.060 2.050 2.070 386,000 794,430 2.0581 1.343 1.330 1.337 1.330 1.343 594,809 1.3356 -0.48%
2008-08-01 0 2.080 2.070 2.090 2.070 2.090 868,000 1,808,350 2.0834 1.350 1.343 1.356 1.343 1.356 1,337,550 1.3520 -0.48%
2008-07-31 0 2.090 2.080 2.090 2.080 2.100 776,188 1,622,394 2.0902 1.356 1.350 1.356 1.350 1.363 1,196,072 1.3564 -0.48%
2008-07-30 0 2.100 2.090 2.100 2.070 2.100 1,205,000 2,515,840 2.0878 1.363 1.356 1.363 1.343 1.363 1,856,853 1.3549 0.48%
2008-07-29 0 2.090 2.090 2.100 2.070 2.090 1,306,000 2,720,740 2.0833 1.356 1.356 1.363 1.343 1.356 2,012,489 1.3519 -0.48%
2008-07-28 0 2.100 2.100 2.110 2.100 2.150 1,095,840 2,316,086 2.1135 1.363 1.363 1.369 1.363 1.395 1,688,642 1.3716 -1.41%
2008-07-25 0 2.130 2.130 2.140 2.080 2.130 1,336,000 2,811,890 2.1047 1.382 1.382 1.389 1.350 1.382 2,058,718 1.3658 0.47%
2008-07-24 0 2.120 2.110 2.120 2.110 2.140 836,680 1,775,372 2.1219 1.376 1.369 1.376 1.369 1.389 1,289,288 1.3770 -1.40%
2008-07-23 0 2.150 2.110 2.150 2.110 2.180 1,494,703 3,192,001 2.1355 1.395 1.369 1.395 1.369 1.415 2,303,272 1.3859 1.90%
2008-07-22 0 2.110 2.110 2.130 2.100 2.130 651,000 1,374,530 2.1114 1.369 1.369 1.382 1.363 1.382 1,003,163 1.3702 0.00%
2008-07-21 0 2.110 2.100 2.130 2.100 2.160 1,460,463 3,097,071 2.1206 1.369 1.363 1.382 1.363 1.402 2,250,510 1.3762 0.00%
2008-07-18 0 2.110 2.110 2.120 2.100 2.170 291,000 616,890 2.1199 1.369 1.369 1.376 1.363 1.408 448,418 1.3757 0.48%
2008-07-17 0 2.100 2.100 2.120 2.100 2.180 1,510,800 3,201,930 2.1194 1.363 1.363 1.376 1.363 1.415 2,328,077 1.3754 -0.94%
2008-07-16 0 2.120 2.100 2.150 2.080 2.150 1,453,526 3,058,607 2.1043 1.376 1.363 1.395 1.350 1.395 2,239,820 1.3656 -3.20%
2008-07-15 0 2.190 2.150 2.190 2.150 2.220 453,000 991,290 2.1883 1.421 1.395 1.421 1.395 1.441 698,053 1.4201 -1.79%
2008-07-14 0 2.230 2.220 2.230 2.200 2.290 529,040 1,176,854 2.2245 1.447 1.441 1.447 1.428 1.486 815,228 1.4436 -0.89%
2008-07-11 0 2.250 2.240 2.250 2.220 2.270 479,240 1,076,868 2.2470 1.460 1.454 1.460 1.441 1.473 738,488 1.4582 -0.88%
2008-07-10 0 2.270 2.250 2.270 2.210 2.280 916,000 2,052,270 2.2405 1.473 1.460 1.473 1.434 1.480 1,411,516 1.4539 2.25%
2008-07-09 0 2.220 2.220 2.230 2.210 2.260 1,450,480 3,226,437 2.2244 1.441 1.441 1.447 1.434 1.467 2,235,127 1.4435 0.45%
2008-07-08 0 2.210 2.210 2.220 2.190 2.220 2,759,040 6,077,445 2.2027 1.434 1.434 1.441 1.421 1.441 4,251,561 1.4295 0.45%
2008-07-07 0 2.200 2.200 2.210 2.160 2.240 1,535,800 3,374,250 2.1971 1.428 1.428 1.434 1.402 1.454 2,366,601 1.4258 1.85%
2008-07-04 0 2.160 2.160 2.170 2.140 2.200 1,571,886 3,406,459 2.1671 1.402 1.402 1.408 1.389 1.428 2,422,208 1.4063 0.47%
2008-07-03 0 2.150 2.150 2.200 1.950 2.250 3,426,000 7,150,600 2.0872 1.395 1.395 1.428 1.265 1.460 5,279,317 1.3545 0.00%
2008-07-02 0 2.150 2.130 2.160 2.100 2.160 1,178,000 2,509,970 2.1307 1.395 1.382 1.402 1.363 1.402 1,815,247 1.3827 1.90%
2008-06-30 0 2.110 2.110 2.140 2.100 2.170 1,130,223 2,396,057 2.1200 1.369 1.369 1.389 1.363 1.408 1,741,625 1.3758 -4.09%
2008-06-27 0 2.200 2.200 2.210 2.150 2.240 918,000 1,999,280 2.1779 1.428 1.428 1.434 1.395 1.454 1,414,598 1.4133 -1.79%
2008-06-26 0 2.240 2.240 2.250 2.230 2.250 287,600 643,598 2.2378 1.454 1.454 1.460 1.447 1.460 443,179 1.4522 0.00%
2008-06-25 0 2.240 2.240 2.250 2.240 2.280 288,000 646,710 2.2455 1.454 1.454 1.460 1.454 1.480 443,795 1.4572 -0.88%
2008-06-24 0 2.260 2.260 2.270 2.250 2.300 860,674 1,948,113 2.2635 1.467 1.467 1.473 1.460 1.493 1,326,261 1.4689 -0.44%
2008-06-23 0 2.270 2.270 2.300 2.260 2.320 2,560,000 5,823,910 2.2750 1.473 1.473 1.493 1.467 1.506 3,944,849 1.4763 -2.16%
2008-06-20 0 2.320 2.320 2.330 2.310 2.370 727,360 1,689,167 2.3223 1.506 1.506 1.512 1.499 1.538 1,120,830 1.5071 0.43%
2008-06-19 0 2.310 2.310 2.320 2.300 2.340 870,632 2,011,478 2.3104 1.499 1.499 1.506 1.493 1.519 1,341,606 1.4993 -0.43%
2008-06-18 0 2.320 2.320 2.330 2.310 2.370 3,187,187 7,426,111 2.3300 1.506 1.506 1.512 1.499 1.538 4,911,317 1.5120 -1.69%
2008-06-17 0 2.360 2.360 2.370 2.360 2.370 1,223,340 2,887,269 2.3602 1.532 1.532 1.538 1.532 1.538 1,885,114 1.5316 -0.84%
2008-06-16 0 2.380 2.370 2.380 2.360 2.390 389,320 924,162 2.3738 1.544 1.538 1.544 1.532 1.551 599,925 1.5405 1.28%
2008-06-13 0 2.350 2.340 2.350 2.300 2.370 2,940,000 6,910,250 2.3504 1.525 1.519 1.525 1.493 1.538 4,530,412 1.5253 1.73%
2008-06-12 0 2.310 2.300 2.320 2.300 2.330 1,526,679 3,520,623 2.3061 1.499 1.493 1.506 1.493 1.512 2,352,546 1.4965 -2.53%
2008-06-11 0 2.370 2.330 2.370 2.320 2.370 2,112,956 4,937,782 2.3369 1.538 1.512 1.538 1.506 1.538 3,255,973 1.5165 0.85%
2008-06-10 0 2.350 2.350 2.360 2.340 2.400 1,619,000 3,817,420 2.3579 1.525 1.525 1.532 1.519 1.557 2,494,809 1.5301 -2.49%
2008-06-06 0 2.410 2.410 2.420 2.410 2.450 1,734,680 4,209,884 2.4269 1.564 1.564 1.570 1.564 1.590 2,673,067 1.5749 -0.82%
2008-06-05 0 2.430 2.420 2.430 2.420 2.440 2,489,200 6,048,050 2.4297 1.577 1.570 1.577 1.570 1.583 3,835,749 1.5768 -0.41%
2008-06-04 0 2.440 2.430 2.440 2.420 2.450 1,050,414 2,557,896 2.4351 1.583 1.577 1.583 1.570 1.590 1,618,642 1.5803 0.00%
2008-06-03 0 2.440 2.420 2.440 2.430 2.480 1,677,680 4,109,071 2.4493 1.583 1.570 1.583 1.577 1.609 2,585,232 1.5894 -2.01%
2008-06-02 0 2.490 2.480 2.490 2.480 2.530 915,716 2,285,987 2.4964 1.616 1.609 1.616 1.609 1.642 1,411,079 1.6200 -0.40%
2008-05-30 0 2.500 2.480 2.490 2.450 2.510 1,497,000 3,724,380 2.4879 1.622 1.609 1.616 1.590 1.629 2,306,812 1.6145 2.46%
2008-05-29 0 2.440 2.440 2.450 2.440 2.470 649,000 1,594,190 2.4564 1.583 1.583 1.590 1.583 1.603 1,000,081 1.5941 0.00%
2008-05-28 0 2.440 2.440 2.450 2.440 2.450 618,600 1,510,964 2.4426 1.583 1.583 1.590 1.583 1.590 953,236 1.5851 -0.81%
2008-05-27 0 2.460 2.450 2.460 2.420 2.460 801,000 1,964,540 2.4526 1.596 1.590 1.596 1.570 1.596 1,234,306 1.5916 1.65%
2008-05-26 0 2.420 2.410 2.420 2.400 2.440 1,809,000 4,381,200 2.4219 1.570 1.564 1.570 1.557 1.583 2,787,590 1.5717 -0.82%
2008-05-23 0 2.440 2.440 2.450 2.430 2.480 1,619,260 3,969,731 2.4516 1.583 1.583 1.590 1.577 1.609 2,495,209 1.5909 0.41%
2008-05-22 0 2.430 2.430 2.440 2.410 2.440 892,393 2,164,012 2.4250 1.577 1.577 1.583 1.564 1.583 1,375,139 1.5737 -0.82%
2008-05-21 0 2.450 2.440 2.450 2.420 2.450 975,000 2,372,940 2.4338 1.590 1.583 1.590 1.570 1.590 1,502,433 1.5794 0.00%
2008-05-20 0 2.450 2.450 2.460 2.450 2.490 1,809,346 4,460,127 2.4650 1.590 1.590 1.596 1.590 1.616 2,788,124 1.5997 -1.21%
2008-05-19 0 2.480 2.480 2.490 2.470 2.490 1,834,071 4,549,728 2.4807 1.609 1.609 1.616 1.603 1.616 2,826,224 1.6098 0.00%
2008-05-16 0 2.480 2.480 2.490 2.480 2.500 1,388,763 3,455,620 2.4883 1.609 1.609 1.616 1.609 1.622 2,140,023 1.6148 0.00%
2008-05-15 0 2.480 2.480 2.490 2.470 2.520 2,487,905 6,176,715 2.4827 1.609 1.609 1.616 1.603 1.635 3,833,754 1.6111 0.00%
2008-05-14 0 2.480 2.480 2.490 2.440 2.490 2,786,189 6,866,438 2.4645 1.609 1.609 1.616 1.583 1.616 4,293,396 1.5993 -0.80%
2008-05-13 0 2.500 2.490 2.500 2.470 2.500 2,460,416 6,107,524 2.4823 1.622 1.616 1.622 1.603 1.622 3,791,394 1.6109 1.21%
2008-05-09 0 2.470 2.470 2.480 2.450 2.490 933,000 2,304,040 2.4695 1.603 1.603 1.609 1.590 1.616 1,437,712 1.6026 -0.40%
2008-05-08 0 2.480 2.480 2.490 2.450 2.510 731,519 1,812,949 2.4783 1.609 1.609 1.616 1.590 1.629 1,127,239 1.6083 -1.20%
2008-05-07 0 2.510 2.490 2.510 2.490 2.580 2,340,189 5,896,703 2.5198 1.629 1.616 1.629 1.616 1.674 3,606,130 1.6352 -1.57%
2008-05-06 0 2.550 2.550 2.560 2.550 2.590 1,956,406 5,021,132 2.5665 1.655 1.655 1.661 1.655 1.681 3,014,737 1.6655 -1.16%
2008-05-05 0 2.580 2.580 2.590 2.570 2.630 1,631,665 4,229,807 2.5923 1.674 1.674 1.681 1.668 1.707 2,514,325 1.6823 -0.77%
2008-05-02 0 2.600 2.590 2.600 2.580 2.620 1,968,000 5,117,110 2.6002 1.687 1.681 1.687 1.674 1.700 3,032,603 1.6874 1.56%
2008-04-30 0 2.560 2.560 2.570 2.530 2.590 1,727,000 4,422,880 2.5610 1.661 1.661 1.668 1.642 1.681 2,661,232 1.6620 1.59%
2008-04-29 0 2.520 2.520 2.530 2.500 2.530 1,650,663 4,155,381 2.5174 1.635 1.635 1.642 1.622 1.642 2,543,600 1.6337 0.00%
2008-04-28 0 2.520 2.520 2.530 2.460 2.550 1,193,069 2,995,207 2.5105 1.635 1.635 1.642 1.596 1.655 1,838,468 1.6292 1.20%
2008-04-25 0 2.490 2.490 2.500 2.480 2.510 3,543,579 8,846,288 2.4964 1.616 1.616 1.622 1.609 1.629 5,460,501 1.6201 -1.19%
2008-04-24 0 2.520 2.520 2.530 2.430 2.540 3,588,791 8,941,745 2.4916 1.635 1.635 1.642 1.577 1.648 5,530,171 1.6169 4.56%
2008-04-23 0 2.410 2.410 2.430 2.350 2.440 1,218,458 2,940,701 2.4135 1.564 1.564 1.577 1.525 1.583 1,877,591 1.5662 2.17%
2008-04-22 0 2.380 2.380 2.400 2.340 2.400 1,228,000 2,911,960 2.3713 1.531 1.531 1.544 1.505 1.544 1,909,383 1.5251 -0.42%
2008-04-21 0 2.390 2.400 2.410 2.320 2.400 966,588 2,295,416 2.3748 1.537 1.544 1.550 1.492 1.544 1,502,921 1.5273 3.91%
2008-04-18 0 2.300 2.290 2.300 2.290 2.360 1,313,000 3,041,160 2.3162 1.479 1.473 1.479 1.473 1.518 2,041,547 1.4896 -1.71%
2008-04-17 0 2.340 2.340 2.350 2.300 2.380 1,850,773 4,338,522 2.3442 1.505 1.505 1.511 1.479 1.531 2,877,715 1.5076 0.00%
2008-04-16 0 2.340 2.340 2.390 2.300 2.380 3,060,800 7,168,816 2.3421 1.505 1.505 1.537 1.479 1.531 4,759,152 1.5063 1.74%
2008-04-15 0 2.300 2.300 2.310 2.280 2.400 6,519,517 15,053,105 2.3089 1.479 1.479 1.486 1.466 1.544 10,137,015 1.4850 -3.36%
2008-04-14 0 2.380 2.370 2.380 2.360 2.450 2,074,000 4,970,730 2.3967 1.531 1.524 1.531 1.518 1.576 3,224,805 1.5414 -2.86%
2008-04-11 0 2.450 2.450 2.470 2.440 2.500 1,510,206 3,723,770 2.4657 1.576 1.576 1.589 1.569 1.608 2,348,177 1.5858 -0.81%
2008-04-10 0 2.470 2.460 2.470 2.450 2.540 2,646,961 6,572,296 2.4830 1.589 1.582 1.589 1.576 1.634 4,115,686 1.5969 -2.76%
2008-04-09 0 2.540 2.550 2.560 2.530 2.610 2,015,498 5,163,335 2.5618 1.634 1.640 1.646 1.627 1.679 3,133,841 1.6476 -1.55%
2008-04-08 0 2.580 2.580 2.590 2.550 2.600 1,397,000 3,612,410 2.5858 1.659 1.659 1.666 1.640 1.672 2,172,156 1.6631 -0.77%
2008-04-07 0 2.600 2.580 2.600 2.550 2.610 1,528,250 3,954,625 2.5877 1.672 1.659 1.672 1.640 1.679 2,376,233 1.6642 0.39%
2008-04-03 0 2.590 2.590 2.610 2.570 2.630 2,542,720 6,595,591 2.5939 1.666 1.666 1.679 1.653 1.691 3,953,604 1.6682 -1.52%
2008-04-02 0 2.630 2.620 2.630 2.610 2.670 2,498,596 6,575,198 2.6316 1.691 1.685 1.691 1.679 1.717 3,884,997 1.6925 1.15%
2008-04-01 0 2.600 2.590 2.610 2.580 2.640 1,852,160 4,843,235 2.6149 1.672 1.666 1.679 1.659 1.698 2,879,872 1.6818 -0.76%
2008-03-31 0 2.620 2.600 2.620 2.600 2.660 2,615,760 6,845,718 2.6171 1.685 1.672 1.685 1.672 1.711 4,067,172 1.6832 -0.38%
2008-03-28 0 2.630 2.630 2.640 2.540 2.650 6,107,240 16,028,725 2.6245 1.691 1.691 1.698 1.634 1.704 9,495,977 1.6879 3.14%
2008-03-27 0 2.550 2.550 2.580 2.500 2.580 2,976,902 7,609,975 2.5563 1.640 1.640 1.659 1.608 1.659 4,628,702 1.6441 0.39%
2008-03-26 0 2.540 2.540 2.550 2.500 2.580 1,217,099 3,093,655 2.5418 1.634 1.634 1.640 1.608 1.659 1,892,433 1.6347 -1.17%
2008-03-25 0 2.570 2.550 2.580 2.510 2.590 1,865,940 4,764,275 2.5533 1.653 1.640 1.659 1.614 1.666 2,901,298 1.6421 3.21%
2008-03-20 0 2.490 2.490 2.500 2.440 2.540 1,758,937 4,386,069 2.4936 1.601 1.601 1.608 1.569 1.634 2,734,922 1.6037 -2.35%
2008-03-19 0 2.550 2.550 2.560 2.550 2.610 2,103,959 5,404,949 2.5689 1.640 1.640 1.646 1.640 1.679 3,271,387 1.6522 0.39%
2008-03-18 0 2.540 2.520 2.540 2.460 2.620 2,658,117 6,698,911 2.5202 1.634 1.621 1.634 1.582 1.685 4,133,032 1.6208 -1.55%
2008-03-17 0 2.580 2.580 2.600 2.560 2.780 2,152,344 5,627,812 2.6147 1.659 1.659 1.672 1.646 1.788 3,346,619 1.6816 -9.79%
2008-03-14 0 2.860 2.810 2.880 2.780 2.940 9,662,557 27,746,407 2.8715 1.839 1.807 1.852 1.788 1.891 15,024,040 1.8468 4.38%
2008-03-13 0 2.740 2.740 2.750 2.650 2.780 7,464,329 20,422,182 2.7360 1.762 1.762 1.769 1.704 1.788 11,606,076 1.7596 4.18%
2008-03-12 0 2.630 2.630 2.640 2.600 2.680 917,500 2,429,100 2.6475 1.691 1.691 1.698 1.672 1.724 1,426,595 1.7027 2.73%
2008-03-11 0 2.560 2.560 2.580 2.540 2.600 877,280 2,255,894 2.5715 1.646 1.646 1.659 1.634 1.672 1,364,058 1.6538 -1.92%
2008-03-10 0 2.610 2.610 2.620 2.600 2.670 1,148,560 3,002,891 2.6145 1.679 1.679 1.685 1.672 1.717 1,785,864 1.6815 -1.51%
2008-03-07 0 2.650 2.650 2.660 2.630 2.690 798,641 2,117,388 2.6512 1.704 1.704 1.711 1.691 1.730 1,241,785 1.7051 -1.49%
2008-03-06 0 2.690 2.690 2.700 2.670 2.710 703,050 1,897,560 2.6990 1.730 1.730 1.736 1.717 1.743 1,093,153 1.7359 0.75%
2008-03-05 0 2.670 2.670 2.700 2.610 2.770 663,578 1,787,299 2.6934 1.717 1.717 1.736 1.679 1.781 1,031,779 1.7323 -1.11%
2008-03-04 0 2.700 2.700 2.710 2.680 2.740 1,111,293 3,007,450 2.7063 1.736 1.736 1.743 1.724 1.762 1,727,918 1.7405 -0.74%
2008-03-03 0 2.720 2.720 2.740 2.560 2.780 1,353,440 3,690,173 2.7265 1.749 1.749 1.762 1.646 1.788 2,104,426 1.7535 1.87%
2008-02-29 0 2.670 2.660 2.670 2.630 2.670 1,627,920 4,320,804 2.6542 1.717 1.711 1.717 1.691 1.717 2,531,207 1.7070 0.00%
2008-02-28 0 2.670 2.670 2.680 2.650 2.680 525,390 1,401,491 2.6675 1.717 1.717 1.724 1.704 1.724 816,914 1.7156 -0.37%
2008-02-27 0 2.680 2.680 2.690 2.660 2.690 971,280 2,603,716 2.6807 1.724 1.724 1.730 1.711 1.730 1,510,216 1.7241 0.75%
2008-02-26 0 2.660 2.660 2.670 2.650 2.690 744,120 1,982,614 2.6644 1.711 1.711 1.717 1.704 1.730 1,157,011 1.7136 0.38%
2008-02-25 0 2.650 2.640 2.650 2.620 2.700 1,555,564 4,116,737 2.6465 1.704 1.698 1.704 1.685 1.736 2,418,703 1.7020 -0.75%
2008-02-22 0 2.670 2.660 2.680 2.610 2.680 1,946,372 5,145,107 2.6434 1.717 1.711 1.724 1.679 1.724 3,026,359 1.7001 0.75%
2008-02-21 0 2.650 2.650 2.660 2.520 2.660 2,498,861 6,470,514 2.5894 1.704 1.704 1.711 1.621 1.711 3,885,409 1.6653 5.16%
2008-02-20 0 2.520 2.520 2.530 2.500 2.570 1,000,000 2,527,860 2.5279 1.621 1.621 1.627 1.608 1.653 1,554,872 1.6258 -1.95%
2008-02-19 0 2.570 2.570 2.580 2.530 2.620 1,162,365 3,013,437 2.5925 1.653 1.653 1.659 1.627 1.685 1,807,329 1.6673 1.58%
2008-02-18 0 2.530 2.530 2.540 2.500 2.550 1,154,038 2,917,084 2.5277 1.627 1.627 1.634 1.608 1.640 1,794,381 1.6257 1.20%
2008-02-15 0 2.500 2.500 2.520 2.480 2.550 1,900,080 4,773,554 2.5123 1.608 1.608 1.621 1.595 1.640 2,954,381 1.6158 -1.19%
2008-02-14 0 2.530 2.510 2.550 2.450 2.550 4,719,182 11,686,567 2.4764 1.627 1.614 1.640 1.576 1.640 7,337,724 1.5927 2.85%
2008-02-13 0 2.460 2.460 2.470 2.450 2.510 575,778 1,422,256 2.4701 1.582 1.582 1.589 1.576 1.614 895,261 1.5886 -1.60%
2008-02-12 0 2.500 2.480 2.500 2.450 2.500 1,323,000 3,283,950 2.4822 1.608 1.595 1.608 1.576 1.608 2,057,096 1.5964 1.21%
2008-02-11 0 2.470 2.470 2.500 2.440 2.500 1,763,000 4,348,930 2.4668 1.589 1.589 1.608 1.569 1.608 2,741,239 1.5865 0.41%
2008-02-06 0 2.460 2.450 2.470 2.410 2.470 643,000 1,575,580 2.4504 1.582 1.576 1.589 1.550 1.589 999,783 1.5759 -1.99%
2008-02-05 0 2.510 2.510 2.520 2.480 2.540 924,356 2,315,417 2.5049 1.614 1.614 1.621 1.595 1.634 1,437,255 1.6110 0.40%
2008-02-04 0 2.500 2.500 2.520 2.490 2.580 1,346,280 3,404,650 2.5289 1.608 1.608 1.621 1.601 1.659 2,093,293 1.6265 -0.79%
2008-02-01 0 2.520 2.520 2.530 2.470 2.550 1,549,200 3,890,096 2.5110 1.621 1.621 1.627 1.589 1.640 2,408,808 1.6149 1.61%
2008-01-31 0 2.480 2.460 2.480 2.420 2.600 1,752,381 4,337,589 2.4753 1.595 1.582 1.595 1.556 1.672 2,724,728 1.5919 -3.50%
2008-01-30 0 2.570 2.560 2.580 2.550 2.630 1,664,563 4,299,001 2.5827 1.653 1.646 1.659 1.640 1.691 2,588,182 1.6610 -1.53%
2008-01-29 0 2.610 2.600 2.610 2.530 2.640 1,414,000 3,678,610 2.6016 1.679 1.672 1.679 1.627 1.698 2,198,589 1.6732 2.76%
2008-01-28 0 2.540 2.540 2.550 2.510 2.650 1,408,000 3,608,990 2.5632 1.634 1.634 1.640 1.614 1.704 2,189,260 1.6485 -2.68%
2008-01-25 0 2.610 2.590 2.610 2.450 2.610 3,696,200 9,388,628 2.5401 1.679 1.666 1.679 1.576 1.679 5,747,118 1.6336 7.41%
2008-01-24 0 2.430 2.430 2.440 2.350 2.500 2,869,422 6,964,271 2.4271 1.563 1.563 1.569 1.511 1.608 4,461,584 1.5609 1.25%
2008-01-23 0 2.400 2.370 2.400 2.340 2.490 4,235,823 10,065,751 2.3763 1.544 1.524 1.544 1.505 1.601 6,586,163 1.5283 3.45%
2008-01-22 0 2.320 2.320 2.350 2.290 2.560 4,580,846 10,893,504 2.3781 1.492 1.492 1.511 1.473 1.646 7,122,629 1.5294 -14.39%
2008-01-21 0 2.710 2.700 2.720 2.700 2.810 1,347,787 3,694,867 2.7414 1.743 1.736 1.749 1.736 1.807 2,095,636 1.7631 -3.56%
2008-01-18 0 2.810 2.810 2.820 2.700 2.830 1,582,991 4,380,316 2.7671 1.807 1.807 1.814 1.736 1.820 2,461,348 1.7796 -1.06%
2008-01-17 0 2.840 2.820 2.840 2.710 2.910 2,308,146 6,494,764 2.8138 1.827 1.814 1.827 1.743 1.872 3,588,872 1.8097 -0.35%
2008-01-16 0 2.850 2.850 2.860 2.840 3.050 4,229,373 12,197,311 2.8840 1.833 1.833 1.839 1.827 1.962 6,576,134 1.8548 -8.06%
2008-01-15 0 3.100 3.100 3.120 3.080 3.240 2,594,245 8,191,165 3.1574 1.994 1.994 2.007 1.981 2.084 4,033,719 2.0307 -4.02%
2008-01-14 0 3.230 3.210 3.250 3.210 3.290 1,061,475 3,444,515 3.2450 2.077 2.064 2.090 2.064 2.116 1,650,458 2.0870 -0.92%
2008-01-11 0 3.260 3.270 3.280 3.260 3.350 2,937,225 9,685,274 3.2974 2.097 2.103 2.109 2.097 2.155 4,567,009 2.1207 -1.21%
2008-01-10 0 3.300 3.300 3.310 3.300 3.350 1,474,400 4,888,740 3.3157 2.122 2.122 2.129 2.122 2.155 2,292,503 2.1325 -1.20%
2008-01-09 0 3.340 3.330 3.340 3.310 3.380 1,497,000 4,983,700 3.3291 2.148 2.142 2.148 2.129 2.174 2,327,643 2.1411 -1.18%
2008-01-08 0 3.380 3.350 3.380 3.350 3.440 1,982,596 6,703,597 3.3812 2.174 2.155 2.174 2.155 2.212 3,082,683 2.1746 -0.29%
2008-01-07 0 3.390 3.390 3.440 3.340 3.440 2,177,970 7,357,989 3.3784 2.180 2.180 2.212 2.148 2.212 3,386,465 2.1728 -2.02%
2008-01-04 0 3.460 3.460 3.470 3.430 3.500 1,446,866 5,009,912 3.4626 2.225 2.225 2.232 2.206 2.251 2,249,691 2.2269 0.29%
2008-01-03 0 3.450 3.450 3.500 3.440 3.500 1,545,812 5,346,305 3.4586 2.219 2.219 2.251 2.212 2.251 2,403,540 2.2243 -1.71%
2008-01-02 0 3.510 3.510 3.520 3.480 3.570 1,676,408 5,883,395 3.5095 2.257 2.257 2.264 2.238 2.296 2,606,600 2.2571 0.29%
2007-12-31 0 3.500 3.500 3.510 3.410 3.530 2,730,253 9,545,089 3.4960 2.251 2.251 2.257 2.193 2.270 4,245,194 2.2484 0.29%
2007-12-28 0 3.490 3.480 3.490 3.320 3.550 3,433,865 11,851,371 3.4513 2.245 2.238 2.245 2.135 2.283 5,339,221 2.2197 3.56%
2007-12-27 0 3.370 3.360 3.370 3.320 3.500 1,671,494 5,595,114 3.3474 2.167 2.161 2.167 2.135 2.251 2,598,959 2.1528 1.20%
2007-12-24 0 3.330 3.320 3.330 3.310 3.350 1,018,016 3,389,248 3.3293 2.142 2.135 2.142 2.129 2.155 1,582,885 2.1412 -0.60%
2007-12-21 0 3.350 3.340 3.350 3.350 3.440 2,630,739 8,930,127 3.3945 2.155 2.148 2.155 2.155 2.212 4,090,462 2.1832 -2.62%
2007-12-20 0 3.440 3.440 3.450 3.400 3.500 1,003,140 3,439,102 3.4283 2.212 2.212 2.219 2.187 2.251 1,559,754 2.2049 0.88%
2007-12-19 0 3.410 3.410 3.420 3.400 3.450 2,139,762 7,315,979 3.4191 2.193 2.193 2.200 2.187 2.219 3,327,056 2.1989 0.00%
2007-12-18 0 3.410 3.390 3.410 3.340 3.450 3,173,547 10,770,983 3.3940 2.193 2.180 2.193 2.148 2.219 4,934,459 2.1828 0.00%
2007-12-17 0 3.410 3.410 3.420 3.410 3.590 1,891,216 6,540,014 3.4581 2.193 2.193 2.200 2.193 2.309 2,940,599 2.2240 -4.48%
2007-12-14 0 3.570 3.570 3.600 3.500 3.650 2,695,664 9,511,378 3.5284 2.296 2.296 2.315 2.251 2.347 4,191,413 2.2693 -2.19%
2007-12-13 0 3.650 3.650 3.670 3.550 3.740 4,545,688 16,667,851 3.6667 2.347 2.347 2.360 2.283 2.405 7,067,963 2.3582 -1.35%
2007-12-12 0 3.700 3.700 3.710 3.570 3.710 2,082,720 7,585,131 3.6419 2.380 2.380 2.386 2.296 2.386 3,238,363 2.3423 1.37%
2007-12-11 0 3.650 3.650 3.660 3.640 3.780 2,958,321 10,881,736 3.6783 2.347 2.347 2.354 2.341 2.431 4,599,811 2.3657 0.55%
2007-12-10 0 3.630 3.630 3.640 3.600 3.680 1,610,751 5,875,179 3.6475 2.335 2.335 2.341 2.315 2.367 2,504,512 2.3458 -1.36%
2007-12-07 0 3.680 3.670 3.680 3.590 3.680 4,782,827 17,418,071 3.6418 2.367 2.360 2.367 2.309 2.367 7,436,684 2.3422 1.10%
2007-12-06 0 3.640 3.630 3.640 3.570 3.640 2,831,390 10,215,553 3.6080 2.341 2.335 2.341 2.296 2.341 4,402,449 2.3204 2.25%
2007-12-05 0 3.560 3.560 3.570 3.510 3.610 1,986,897 7,100,927 3.5739 2.290 2.290 2.296 2.257 2.322 3,089,371 2.2985 -1.39%
2007-12-04 0 3.610 3.600 3.610 3.550 3.630 2,033,720 7,333,790 3.6061 2.322 2.315 2.322 2.283 2.335 3,162,174 2.3192 1.40%
2007-12-03 0 3.560 3.550 3.560 3.500 3.620 5,409,616 19,394,904 3.5853 2.290 2.283 2.290 2.251 2.328 8,411,261 2.3058 2.01%
2007-11-30 0 3.490 3.490 3.500 3.380 3.560 3,946,494 13,692,466 3.4695 2.245 2.245 2.251 2.174 2.290 6,136,293 2.2314 3.25%
2007-11-29 0 3.380 3.370 3.380 3.350 3.430 2,985,931 10,087,765 3.3784 2.174 2.167 2.174 2.155 2.206 4,642,741 2.1728 0.90%
2007-11-28 0 3.350 3.330 3.360 3.240 3.360 2,206,800 7,266,400 3.2927 2.155 2.142 2.161 2.084 2.161 3,431,292 2.1177 3.08%
2007-11-27 0 3.250 3.250 3.260 3.200 3.310 1,737,440 5,655,176 3.2549 2.090 2.090 2.097 2.058 2.129 2,701,497 2.0933 -2.99%
2007-11-26 0 3.350 3.350 3.360 3.300 3.460 2,532,209 8,526,406 3.3672 2.155 2.155 2.161 2.122 2.225 3,937,261 2.1656 1.21%
2007-11-23 0 3.310 3.290 3.310 3.280 3.700 5,165,650 17,773,502 3.4407 2.129 2.116 2.129 2.109 2.380 8,031,925 2.2129 -7.80%
2007-11-22 0 3.590 3.590 3.600 3.590 3.800 4,599,600 16,982,410 3.6921 2.309 2.309 2.315 2.309 2.444 7,151,789 2.3746 -6.02%
2007-11-21 0 3.820 3.790 3.820 3.790 3.930 5,329,378 20,352,682 3.8190 2.457 2.437 2.457 2.437 2.528 8,286,501 2.4561 -2.30%
2007-11-20 0 3.910 3.910 3.930 3.840 3.930 3,552,501 13,767,328 3.8754 2.515 2.515 2.528 2.470 2.528 5,523,684 2.4924 -1.01%
2007-11-19 0 3.950 3.950 3.960 3.940 4.000 2,053,906 8,118,943 3.9529 2.540 2.540 2.547 2.534 2.573 3,193,561 2.5423 -1.00%
2007-11-16 0 3.990 3.990 4.000 3.980 4.090 3,534,449 14,124,189 3.9962 2.566 2.566 2.573 2.560 2.630 5,495,616 2.5701 -2.68%
2007-11-15 0 4.100 4.090 4.110 4.050 4.150 2,156,300 8,857,130 4.1076 2.637 2.630 2.643 2.605 2.669 3,352,771 2.6417 -0.24%
2007-11-14 0 4.110 4.110 4.120 4.010 4.200 6,857,002 28,321,008 4.1302 2.643 2.643 2.650 2.579 2.701 10,661,761 2.6563 4.05%
2007-11-13 0 3.950 3.950 3.960 3.870 3.960 7,315,605 28,606,841 3.9104 2.540 2.540 2.547 2.489 2.547 11,374,830 2.5149 1.80%
2007-11-12 0 3.880 3.880 3.890 3.870 4.090 11,319,809 44,670,578 3.9462 2.495 2.495 2.502 2.489 2.630 17,600,854 2.5380 -6.73%
2007-11-09 0 4.160 4.150 4.160 4.120 4.210 4,513,515 18,784,146 4.1618 2.675 2.669 2.675 2.650 2.708 7,017,938 2.6766 -0.48%
2007-11-08 0 4.180 4.170 4.180 4.130 4.200 7,321,389 30,444,139 4.1582 2.688 2.682 2.688 2.656 2.701 11,383,823 2.6743 -3.02%
2007-11-07 0 4.310 4.310 4.320 4.290 4.500 18,680,508 81,714,112 4.3743 2.772 2.772 2.778 2.759 2.894 29,045,799 2.8133 -3.79%
2007-11-06 0 4.480 4.470 4.500 4.400 4.550 8,788,099 39,197,005 4.4602 2.881 2.875 2.894 2.830 2.926 13,664,369 2.8686 -0.44%
2007-11-05 0 4.500 4.500 4.510 4.480 4.660 7,800,837 35,604,443 4.5642 2.894 2.894 2.901 2.881 2.997 12,129,303 2.9354 -4.26%
2007-11-02 0 4.700 4.690 4.700 4.660 4.760 7,104,916 33,458,378 4.7092 3.023 3.016 3.023 2.997 3.061 11,047,235 3.0287 -2.69%
2007-11-01 0 4.830 4.820 4.830 4.750 4.870 9,434,753 45,377,208 4.8096 3.106 3.100 3.106 3.055 3.132 14,669,833 3.0932 1.90%
2007-10-31 0 4.740 4.740 4.750 4.560 4.840 25,566,574 120,216,343 4.7021 3.048 3.048 3.055 2.933 3.113 39,752,751 3.0241 2.16%
2007-10-30 0 4.640 4.630 4.640 4.630 4.860 16,085,299 76,280,239 4.7422 2.984 2.978 2.984 2.978 3.126 25,010,581 3.0499 -4.53%
2007-10-29 0 4.860 4.860 4.870 4.850 5.060 12,258,334 59,981,423 4.8931 3.126 3.126 3.132 3.119 3.254 19,060,141 3.1470 -2.80%
2007-10-26 0 5.000 5.000 5.010 4.720 5.050 27,402,538 134,034,147 4.8913 3.216 3.216 3.222 3.036 3.248 42,607,440 3.1458 0.60%
2007-10-25 0 4.970 4.980 4.990 4.960 5.120 17,256,624 86,469,363 5.0108 3.196 3.203 3.209 3.190 3.293 26,831,842 3.2226 0.81%
2007-10-24 0 4.930 4.930 4.940 4.910 5.320 32,387,485 166,066,802 5.1275 3.171 3.171 3.177 3.158 3.422 50,358,394 3.2977 -6.98%
2007-10-23 0 5.300 5.300 5.310 5.280 5.450 19,574,784 104,364,694 5.3316 3.409 3.409 3.415 3.396 3.505 30,436,284 3.4290 0.95%
2007-10-22 0 5.250 5.210 5.220 5.220 5.600 41,525,469 227,433,847 5.4770 3.376 3.351 3.357 3.357 3.602 64,566,790 3.5225 -10.71%
2007-10-18 0 5.880 5.880 5.890 5.880 5.940 61,763,055 363,791,844 5.8901 3.782 3.782 3.788 3.782 3.820 96,033,646 3.7882 0.00%
2007-10-17 0 5.880 5.880 5.890 5.870 6.040 308,047,680 1,819,378,312 5.9062 3.782 3.782 3.788 3.775 3.885 478,974,719 3.7985

Webb-site Database - Powered By Linux Group

Back to top