CHINA MERCHANTS INNOVATION AND TECHNOLOGY (HONG KONG) CO., LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00368  2007-11-23  2018-12-14  2019-01-16
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
2019-01-15 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 2.690 - - - - 0 - 0.00%
2018-12-14 0 2.690 2.690 2.700 2.680 2.690 119,804,226 321,706,427 2.6853 2.690 2.690 2.700 2.680 2.690 119,804,226 2.6853 1.13%
2018-12-13 0 2.660 2.650 2.660 2.570 2.660 29,762,563 78,416,486 2.6347 2.660 2.650 2.660 2.570 2.660 29,762,563 2.6347 3.91%
2018-12-12 0 2.560 2.560 2.570 2.540 2.570 9,207,500 23,560,990 2.5589 2.560 2.560 2.570 2.540 2.570 9,207,500 2.5589 0.00%
2018-12-11 0 2.560 2.560 2.570 2.560 2.580 3,385,500 8,698,382 2.5693 2.560 2.560 2.570 2.560 2.580 3,385,500 2.5693 0.00%
2018-12-10 0 2.560 2.560 2.570 2.550 2.590 4,183,500 10,722,440 2.5630 2.560 2.560 2.570 2.550 2.590 4,183,500 2.5630 -1.16%
2018-12-07 0 2.590 2.590 2.600 2.550 2.600 18,214,659 46,858,513 2.5726 2.590 2.590 2.600 2.550 2.600 18,214,659 2.5726 0.39%
2018-12-06 0 2.580 2.570 2.580 2.540 2.580 22,767,000 58,260,410 2.5590 2.580 2.570 2.580 2.540 2.580 22,767,000 2.5590 1.18%
2018-12-05 0 2.550 2.540 2.550 2.540 2.570 14,139,000 36,066,010 2.5508 2.550 2.540 2.550 2.540 2.570 14,139,000 2.5508 -0.39%
2018-12-04 0 2.560 2.550 2.560 2.530 2.570 12,880,500 32,884,690 2.5531 2.560 2.550 2.560 2.530 2.570 12,880,500 2.5531 0.79%
2018-12-03 0 2.540 2.530 2.540 2.530 2.570 18,849,419 47,996,117 2.5463 2.540 2.530 2.540 2.530 2.570 18,849,419 2.5463 -0.39%
2018-11-30 0 2.550 2.550 2.570 2.550 2.590 21,287,500 54,616,500 2.5657 2.550 2.550 2.570 2.550 2.590 21,287,500 2.5657 -1.92%
2018-11-29 0 2.600 2.590 2.600 2.580 2.600 9,448,000 24,455,690 2.5885 2.600 2.590 2.600 2.580 2.600 9,448,000 2.5885 1.17%
2018-11-28 0 2.570 2.570 2.580 2.570 2.600 15,099,000 39,008,140 2.5835 2.570 2.570 2.580 2.570 2.600 15,099,000 2.5835 -0.77%
2018-11-27 0 2.590 2.590 2.600 2.590 2.600 9,617,500 24,934,337 2.5926 2.590 2.590 2.600 2.590 2.600 9,617,500 2.5926 -0.38%
2018-11-26 0 2.600 2.600 2.610 2.600 2.610 8,606,000 22,382,970 2.6009 2.600 2.600 2.610 2.600 2.610 8,606,000 2.6009 -0.38%
2018-11-23 0 2.610 2.610 2.620 2.600 2.620 9,693,000 25,296,650 2.6098 2.610 2.610 2.620 2.600 2.620 9,693,000 2.6098 0.00%
2018-11-22 0 2.610 2.600 2.610 2.600 2.620 11,042,500 28,825,165 2.6104 2.610 2.600 2.610 2.600 2.620 11,042,500 2.6104 -0.38%
2018-11-21 0 2.620 2.610 2.620 2.610 2.620 8,340,501 21,791,232 2.6127 2.620 2.610 2.620 2.610 2.620 8,340,501 2.6127 0.00%
2018-11-20 0 2.620 2.610 2.620 2.600 2.620 34,362,000 89,680,710 2.6099 2.620 2.610 2.620 2.600 2.620 34,362,000 2.6099 0.38%
2018-11-19 0 2.610 2.600 2.610 2.590 2.610 8,372,500 21,783,295 2.6018 2.610 2.600 2.610 2.590 2.610 8,372,500 2.6018 0.38%
2018-11-16 0 2.600 2.590 2.600 2.590 2.600 1,847,500 4,792,775 2.5942 2.600 2.590 2.600 2.590 2.600 1,847,500 2.5942 0.78%
2018-11-15 0 2.580 2.580 2.600 2.580 2.600 3,008,500 7,792,385 2.5901 2.580 2.580 2.600 2.580 2.600 3,008,500 2.5901 -0.77%
2018-11-14 0 2.600 2.590 2.600 2.590 2.600 2,385,500 6,193,285 2.5962 2.600 2.590 2.600 2.590 2.600 2,385,500 2.5962 0.00%
2018-11-13 0 2.600 2.590 2.600 2.590 2.600 2,242,000 5,820,010 2.5959 2.600 2.590 2.600 2.590 2.600 2,242,000 2.5959 0.39%
2018-11-12 0 2.590 2.590 2.600 2.590 2.600 2,942,000 7,637,440 2.5960 2.590 2.590 2.600 2.590 2.600 2,942,000 2.5960 -0.38%
2018-11-09 0 2.600 2.590 2.600 2.590 2.600 4,184,000 10,865,242 2.5969 2.600 2.590 2.600 2.590 2.600 4,184,000 2.5969 0.00%
2018-11-08 0 2.600 2.590 2.600 2.590 2.600 8,451,500 21,950,065 2.5972 2.600 2.590 2.600 2.590 2.600 8,451,500 2.5972 0.00%
2018-11-07 0 2.600 2.590 2.600 2.590 2.600 7,326,500 19,034,225 2.5980 2.600 2.590 2.600 2.590 2.600 7,326,500 2.5980 0.00%
2018-11-06 0 2.600 2.590 2.600 2.590 2.610 7,278,000 18,899,060 2.5967 2.600 2.590 2.600 2.590 2.610 7,278,000 2.5967 0.00%
2018-11-05 0 2.600 2.590 2.600 2.590 2.600 7,096,400 18,432,446 2.5974 2.600 2.590 2.600 2.590 2.600 7,096,400 2.5974 0.00%
2018-11-02 0 2.600 2.590 2.600 2.590 2.610 7,940,000 20,629,347 2.5982 2.600 2.590 2.600 2.590 2.610 7,940,000 2.5982 0.00%
2018-11-01 0 2.600 2.590 2.600 2.590 2.610 4,870,000 12,669,160 2.6015 2.600 2.590 2.600 2.590 2.610 4,870,000 2.6015 -0.38%
2018-10-31 0 2.610 2.600 2.610 2.600 2.610 5,595,000 14,553,580 2.6012 2.610 2.600 2.610 2.600 2.610 5,595,000 2.6012 0.38%
2018-10-30 0 2.600 2.590 2.600 2.590 2.610 2,331,000 6,059,050 2.5993 2.600 2.590 2.600 2.590 2.610 2,331,000 2.5993 0.00%
2018-10-29 0 2.600 2.590 2.600 2.590 2.600 2,975,500 7,714,650 2.5927 2.600 2.590 2.600 2.590 2.600 2,975,500 2.5927 0.00%
2018-10-26 0 2.600 2.590 2.600 2.590 2.600 6,828,500 17,740,075 2.5979 2.600 2.590 2.600 2.590 2.600 6,828,500 2.5979 0.00%
2018-10-25 0 2.600 2.590 2.600 2.580 2.600 17,598,500 45,508,745 2.5859 2.600 2.590 2.600 2.580 2.600 17,598,500 2.5859 0.00%
2018-10-24 0 2.600 2.590 2.600 2.590 2.610 20,486,000 53,197,152 2.5968 2.600 2.590 2.600 2.590 2.610 20,486,000 2.5968 0.00%
2018-10-23 0 2.600 2.590 2.600 2.590 2.610 8,392,000 21,821,385 2.6003 2.600 2.590 2.600 2.590 2.610 8,392,000 2.6003 0.00%
2018-10-22 0 2.600 2.600 2.610 2.600 2.610 5,503,000 14,326,875 2.6035 2.600 2.600 2.610 2.600 2.610 5,503,000 2.6035 0.00%
2018-10-19 0 2.600 2.600 2.610 2.600 2.610 6,409,500 16,693,587 2.6045 2.600 2.600 2.610 2.600 2.610 6,409,500 2.6045 0.00%
2018-10-18 0 2.600 2.600 2.610 2.590 2.610 19,873,500 51,710,325 2.6020 2.600 2.600 2.610 2.590 2.610 19,873,500 2.6020 0.39%
2018-10-16 0 2.590 2.590 2.600 2.580 2.600 101,264,000 261,575,420 2.5831 2.590 2.590 2.600 2.580 2.600 101,264,000 2.5831 0.78%
2018-10-15 0 2.570 2.570 2.580 2.570 2.590 2,785,000 7,181,360 2.5786 2.570 2.570 2.580 2.570 2.590 2,785,000 2.5786 -0.39%
2018-10-12 0 2.580 2.570 2.580 2.580 2.590 2,892,000 7,468,117 2.5823 2.580 2.570 2.580 2.580 2.590 2,892,000 2.5823 -0.39%
2018-10-11 0 2.590 2.580 2.590 2.570 2.600 25,307,500 65,388,963 2.5838 2.590 2.580 2.590 2.570 2.600 25,307,500 2.5838 -0.38%
2018-10-10 0 2.600 2.590 2.600 2.580 2.600 4,444,010 11,520,328 2.5923 2.600 2.590 2.600 2.580 2.600 4,444,010 2.5923 0.00%
2018-10-09 0 2.600 2.590 2.600 2.580 2.620 57,445,588 149,360,979 2.6000 2.600 2.590 2.600 2.580 2.620 57,445,588 2.6000 -0.38%
2018-10-08 0 2.610 2.610 2.620 2.600 2.620 48,421,000 126,130,297 2.6049 2.610 2.610 2.620 2.600 2.620 48,421,000 2.6049 -0.38%
2018-10-05 0 2.620 2.610 2.620 2.600 2.620 18,523,500 48,335,472 2.6094 2.620 2.610 2.620 2.600 2.620 18,523,500 2.6094 0.77%
2018-10-04 0 2.600 2.600 2.610 2.600 2.620 46,043,350 119,879,123 2.6036 2.600 2.600 2.610 2.600 2.620 46,043,350 2.6036 0.00%
2018-10-03 0 2.600 2.590 2.600 2.590 2.610 48,075,000 124,807,200 2.5961 2.600 2.590 2.600 2.590 2.610 48,075,000 2.5961 0.00%
2018-10-02 0 2.600 2.590 2.600 2.570 2.600 55,940,500 144,690,607 2.5865 2.600 2.590 2.600 2.570 2.600 55,940,500 2.5865 0.78%
2018-09-28 0 2.580 2.570 2.580 2.560 2.620 145,081,833 375,417,535 2.5876 2.580 2.570 2.580 2.560 2.620 145,081,833 2.5876 42.54%
2018-09-27 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2018-09-18 1 1.810 1.810 1.820 1.790 1.820 637,625 1,155,330 1.8119 1.810 1.810 1.820 1.790 1.820 637,625 1.8119 0.56%
2018-09-17 0 1.800 1.800 1.810 1.800 1.840 2,895,500 5,255,760 1.8151 1.800 1.800 1.810 1.800 1.840 2,895,500 1.8151 -1.64%
2018-09-14 0 1.830 1.810 1.830 1.760 1.840 2,827,000 5,136,007 1.8168 1.830 1.810 1.830 1.760 1.840 2,827,000 1.8168 2.23%
2018-09-13 0 1.790 1.790 1.810 1.660 1.810 5,622,500 9,788,735 1.7410 1.790 1.790 1.810 1.660 1.810 5,622,500 1.7410 7.83%
2018-09-12 0 1.660 1.640 1.660 1.580 1.740 27,159,500 44,176,220 1.6265 1.660 1.640 1.660 1.580 1.740 27,159,500 1.6265 1.22%
2018-09-11 0 1.640 1.640 1.660 1.620 1.720 4,117,000 6,778,235 1.6464 1.640 1.640 1.660 1.620 1.720 4,117,000 1.6464 -1.20%
2018-09-10 0 1.660 1.660 1.670 1.640 1.750 4,941,000 8,237,970 1.6673 1.660 1.660 1.670 1.640 1.750 4,941,000 1.6673 -4.60%
2018-09-07 0 1.740 1.730 1.740 1.690 1.760 4,863,000 8,418,997 1.7312 1.740 1.730 1.740 1.690 1.760 4,863,000 1.7312 2.96%
2018-09-06 0 1.690 1.680 1.690 1.600 1.770 34,194,500 56,413,377 1.6498 1.690 1.680 1.690 1.600 1.770 34,194,500 1.6498 -3.98%
2018-09-05 0 1.760 1.750 1.760 1.750 1.870 6,163,000 11,069,397 1.7961 1.760 1.750 1.760 1.750 1.870 6,163,000 1.7961 -6.88%
2018-09-04 0 1.890 1.890 1.900 1.870 1.930 4,638,500 8,774,217 1.8916 1.890 1.890 1.900 1.870 1.930 4,638,500 1.8916 -1.56%
2018-09-03 0 1.920 1.900 1.920 1.890 1.970 2,026,500 3,874,545 1.9119 1.920 1.900 1.920 1.890 1.970 2,026,500 1.9119 -2.54%
2018-08-31 0 1.970 1.970 1.980 1.880 1.970 2,754,500 5,278,255 1.9162 1.970 1.970 1.980 1.880 1.970 2,754,500 1.9162 2.60%
2018-08-30 0 1.920 1.910 1.920 1.890 1.920 1,400,236 2,667,910 1.9053 1.920 1.910 1.920 1.890 1.920 1,400,236 1.9053 0.52%
2018-08-29 0 1.910 1.910 1.920 1.890 1.950 3,478,000 6,648,020 1.9114 1.910 1.910 1.920 1.890 1.950 3,478,000 1.9114 -0.52%
2018-08-28 0 1.920 1.920 1.930 1.920 1.990 2,370,000 4,600,765 1.9413 1.920 1.920 1.930 1.920 1.990 2,370,000 1.9413 -2.04%
2018-08-27 0 1.960 1.930 1.960 1.930 2.000 2,246,000 4,393,497 1.9561 1.960 1.930 1.960 1.930 2.000 2,246,000 1.9561 0.00%
2018-08-24 0 1.960 1.950 1.960 1.950 2.030 1,709,500 3,367,055 1.9696 1.960 1.950 1.960 1.950 2.030 1,709,500 1.9696 -1.51%
2018-08-23 0 1.990 1.980 1.990 1.950 2.040 2,424,000 4,787,250 1.9749 1.990 1.980 1.990 1.950 2.040 2,424,000 1.9749 0.00%
2018-08-22 0 1.990 1.970 1.990 1.950 2.030 3,266,500 6,515,066 1.9945 1.990 1.970 1.990 1.950 2.030 3,266,500 1.9945 1.02%
2018-08-21 0 1.970 1.960 1.970 1.900 1.980 4,165,000 8,136,750 1.9536 1.970 1.960 1.970 1.900 1.980 4,165,000 1.9536 3.68%
2018-08-20 0 1.900 1.900 1.910 1.880 1.920 2,674,500 5,078,740 1.8989 1.900 1.900 1.910 1.880 1.920 2,674,500 1.8989 0.53%
2018-08-17 0 1.890 1.880 1.890 1.860 1.920 4,240,500 7,972,705 1.8801 1.890 1.880 1.890 1.860 1.920 4,240,500 1.8801 -0.53%
2018-08-16 0 1.900 1.890 1.900 1.880 1.930 3,590,500 6,808,660 1.8963 1.900 1.890 1.900 1.880 1.930 3,590,500 1.8963 0.00%
2018-08-15 0 1.900 1.900 1.910 1.890 1.980 5,776,500 11,042,765 1.9117 1.900 1.900 1.910 1.890 1.980 5,776,500 1.9117 -2.56%
2018-08-14 0 1.950 1.950 1.960 1.950 2.010 3,944,500 7,781,540 1.9728 1.950 1.950 1.960 1.950 2.010 3,944,500 1.9728 -2.01%
2018-08-13 0 1.990 1.980 1.990 1.980 2.050 1,675,000 3,357,392 2.0044 1.990 1.980 1.990 1.980 2.050 1,675,000 2.0044 -2.93%
2018-08-10 0 2.050 2.040 2.050 2.010 2.120 1,888,500 3,880,380 2.0547 2.050 2.040 2.050 2.010 2.120 1,888,500 2.0547 -0.49%
2018-08-09 0 2.060 2.050 2.060 2.000 2.060 1,145,500 2,319,790 2.0251 2.060 2.050 2.060 2.000 2.060 1,145,500 2.0251 2.49%
2018-08-08 0 2.010 2.000 2.010 1.950 2.010 1,305,500 2,587,710 1.9822 2.010 2.000 2.010 1.950 2.010 1,305,500 1.9822 1.52%
2018-08-07 0 1.980 1.970 1.980 1.930 1.980 1,141,500 2,236,865 1.9596 1.980 1.970 1.980 1.930 1.980 1,141,500 1.9596 3.13%
2018-08-06 0 1.920 1.920 1.930 1.910 1.970 1,908,500 3,705,615 1.9416 1.920 1.920 1.930 1.910 1.970 1,908,500 1.9416 -2.04%
2018-08-03 0 1.960 1.960 1.970 1.950 1.980 2,273,500 4,453,762 1.9590 1.960 1.960 1.970 1.950 1.980 2,273,500 1.9590 0.51%
2018-08-02 0 1.950 1.950 1.960 1.950 2.070 5,159,500 10,235,780 1.9839 1.950 1.950 1.960 1.950 2.070 5,159,500 1.9839 -5.34%
2018-08-01 0 2.060 2.040 2.060 2.050 2.090 3,017,500 6,235,250 2.0664 2.060 2.040 2.060 2.050 2.090 3,017,500 2.0664 0.49%
2018-07-31 0 2.050 2.040 2.050 2.030 2.090 1,408,000 2,895,917 2.0568 2.050 2.040 2.050 2.030 2.090 1,408,000 2.0568 -2.84%
2018-07-30 0 2.110 2.110 2.120 2.090 2.140 1,266,000 2,677,660 2.1151 2.110 2.110 2.120 2.090 2.140 1,266,000 2.1151 -0.47%
2018-07-27 0 2.120 2.120 2.140 2.080 2.160 1,133,500 2,424,905 2.1393 2.120 2.120 2.140 2.080 2.160 1,133,500 2.1393 0.00%
2018-07-26 0 2.120 2.110 2.120 2.080 2.130 2,207,000 4,656,445 2.1099 2.120 2.110 2.120 2.080 2.130 2,207,000 2.1099 0.00%
2018-07-25 0 2.120 2.110 2.120 2.060 2.160 6,201,500 13,073,330 2.1081 2.120 2.110 2.120 2.060 2.160 6,201,500 2.1081 0.00%
2018-07-24 0 2.120 2.110 2.120 1.980 2.140 4,422,500 9,198,981 2.0800 2.120 2.110 2.120 1.980 2.140 4,422,500 2.0800 3.92%
2018-07-23 0 2.040 2.030 2.040 2.020 2.070 1,149,500 2,336,940 2.0330 2.040 2.030 2.040 2.020 2.070 1,149,500 2.0330 -0.49%
2018-07-20 0 2.050 2.040 2.050 2.030 2.080 1,806,500 3,694,430 2.0451 2.050 2.040 2.050 2.030 2.080 1,806,500 2.0451 -1.44%
2018-07-19 0 2.080 2.060 2.080 2.030 2.080 2,453,800 5,046,721 2.0567 2.080 2.060 2.080 2.030 2.080 2,453,800 2.0567 1.46%
2018-07-18 0 2.050 2.040 2.050 2.020 2.080 2,080,000 4,254,100 2.0452 2.050 2.040 2.050 2.020 2.080 2,080,000 2.0452 -0.97%
2018-07-17 0 2.070 2.060 2.070 2.000 2.080 2,415,500 4,941,680 2.0458 2.070 2.060 2.070 2.000 2.080 2,415,500 2.0458 3.50%
2018-07-16 0 2.000 2.000 2.010 1.960 2.000 678,000 1,349,520 1.9904 2.000 2.000 2.010 1.960 2.000 678,000 1.9904 0.00%
2018-07-13 0 2.000 1.990 2.000 1.990 2.040 1,713,000 3,425,785 1.9999 2.000 1.990 2.000 1.990 2.040 1,713,000 1.9999 -0.99%
2018-07-12 0 2.020 2.020 2.030 1.970 2.030 1,661,000 3,323,943 2.0012 2.020 2.020 2.030 1.970 2.030 1,661,000 2.0012 2.02%
2018-07-11 0 1.980 1.980 1.990 1.910 1.990 2,069,500 4,089,815 1.9762 1.980 1.980 1.990 1.910 1.990 2,069,500 1.9762 0.00%
2018-07-10 0 1.980 1.970 1.980 1.950 2.020 6,978,500 13,734,895 1.9682 1.980 1.970 1.980 1.950 2.020 6,978,500 1.9682 -1.49%
2018-07-09 0 2.010 2.010 2.020 1.970 2.030 1,905,000 3,810,565 2.0003 2.010 2.010 2.020 1.970 2.030 1,905,000 2.0003 1.52%
2018-07-06 0 1.980 1.970 1.980 1.950 2.010 2,659,000 5,248,330 1.9738 1.980 1.970 1.980 1.950 2.010 2,659,000 1.9738 -0.50%
2018-07-05 0 1.990 1.980 1.990 1.970 2.030 1,385,000 2,751,020 1.9863 1.990 1.980 1.990 1.970 2.030 1,385,000 1.9863 -0.50%
2018-07-04 0 2.000 1.990 2.000 1.980 2.060 1,825,000 3,682,035 2.0176 2.000 1.990 2.000 1.980 2.060 1,825,000 2.0176 -3.38%
2018-07-03 0 2.070 2.060 2.070 1.940 2.090 5,440,000 10,914,380 2.0063 2.070 2.060 2.070 1.940 2.090 5,440,000 2.0063 0.00%
2018-06-29 0 2.070 2.060 2.070 2.000 2.100 3,283,000 6,688,520 2.0373 2.070 2.060 2.070 2.000 2.100 3,283,000 2.0373 2.48%
2018-06-28 0 2.020 2.020 2.040 1.990 2.060 2,870,000 5,807,100 2.0234 2.020 2.020 2.040 1.990 2.060 2,870,000 2.0234 0.50%
2018-06-27 0 2.010 2.000 2.010 2.010 2.140 4,360,500 9,031,050 2.0711 2.010 2.000 2.010 2.010 2.140 4,360,500 2.0711 -5.19%
2018-06-26 0 2.120 2.120 2.140 2.100 2.150 4,174,500 8,894,800 2.1307 2.120 2.120 2.140 2.100 2.150 4,174,500 2.1307 -4.07%
2018-06-25 0 2.210 2.210 2.220 2.140 2.230 6,414,000 14,050,380 2.1906 2.210 2.210 2.220 2.140 2.230 6,414,000 2.1906 1.84%
2018-06-22 0 2.170 2.160 2.170 2.090 2.170 2,370,000 5,079,935 2.1434 2.170 2.160 2.170 2.090 2.170 2,370,000 2.1434 1.40%
2018-06-21 0 2.140 2.130 2.140 2.110 2.160 2,898,500 6,189,215 2.1353 2.140 2.130 2.140 2.110 2.160 2,898,500 2.1353 -1.83%
2018-06-20 0 2.180 2.180 2.190 2.100 2.180 2,254,000 4,863,810 2.1579 2.180 2.180 2.190 2.100 2.180 2,254,000 2.1579 3.32%
2018-06-19 0 2.110 2.110 2.120 2.100 2.250 9,417,000 20,215,675 2.1467 2.110 2.110 2.120 2.100 2.250 9,417,000 2.1467 -7.86%
2018-06-15 0 2.320 2.320 2.330 2.230 2.340 4,450,500 10,177,495 2.2868 2.290 2.290 2.300 2.201 2.310 4,508,803 2.2572 3.11%
2018-06-14 0 2.250 2.250 2.260 2.240 2.300 2,578,000 5,818,050 2.2568 2.221 2.221 2.231 2.211 2.270 2,611,773 2.2276 -1.32%
2018-06-13 0 2.280 2.280 2.290 2.260 2.310 2,438,500 5,561,715 2.2808 2.251 2.251 2.260 2.231 2.280 2,470,445 2.2513 -1.72%
2018-06-12 0 2.320 2.300 2.320 2.300 2.330 2,901,000 6,699,115 2.3092 2.290 2.270 2.290 2.270 2.300 2,939,004 2.2794 -0.85%
2018-06-11 0 2.340 2.330 2.340 2.300 2.340 1,605,500 3,723,955 2.3195 2.310 2.300 2.310 2.270 2.310 1,626,533 2.2895 1.74%
2018-06-08 0 2.300 2.300 2.310 2.280 2.340 3,850,500 8,848,725 2.2981 2.270 2.270 2.280 2.251 2.310 3,900,943 2.2684 0.00%
2018-06-07 0 2.300 2.300 2.320 2.280 2.330 4,823,600 11,108,993 2.3031 2.270 2.270 2.290 2.251 2.300 4,886,791 2.2733 -1.29%
2018-06-06 0 2.330 2.330 2.340 2.260 2.340 7,575,000 17,464,095 2.3055 2.300 2.300 2.310 2.231 2.310 7,674,236 2.2757 2.19%
2018-06-05 0 2.280 2.270 2.280 2.150 2.320 13,488,000 30,284,800 2.2453 2.251 2.241 2.251 2.122 2.290 13,664,699 2.2163 6.05%
2018-06-04 0 2.150 2.150 2.160 2.140 2.180 3,651,500 7,903,177 2.1644 2.122 2.122 2.132 2.112 2.152 3,699,336 2.1364 -0.46%
2018-06-01 0 2.160 2.160 2.170 2.110 2.160 2,856,000 6,119,160 2.1426 2.132 2.132 2.142 2.083 2.132 2,893,415 2.1149 0.47%
2018-05-31 0 2.150 2.140 2.150 2.070 2.170 5,067,500 10,792,731 2.1298 2.122 2.112 2.122 2.043 2.142 5,133,886 2.1023 3.86%
2018-05-30 0 2.070 2.060 2.070 2.040 2.100 3,109,500 6,410,060 2.0614 2.043 2.033 2.043 2.014 2.073 3,150,236 2.0348 -3.27%
2018-05-29 0 2.140 2.130 2.140 2.120 2.200 5,297,649 11,479,126 2.1668 2.112 2.102 2.112 2.093 2.172 5,367,051 2.1388 -0.47%
2018-05-28 0 2.150 2.150 2.160 2.080 2.160 3,414,000 7,247,445 2.1229 2.122 2.122 2.132 2.053 2.132 3,458,725 2.0954 1.42%
2018-05-25 0 2.120 2.120 2.130 2.070 2.130 2,567,000 5,392,047 2.1005 2.093 2.093 2.102 2.043 2.102 2,600,629 2.0734 0.00%
2018-05-24 0 2.120 2.110 2.120 2.100 2.160 1,933,500 4,107,393 2.1243 2.093 2.083 2.093 2.073 2.132 1,958,830 2.0969 -0.93%
2018-05-23 0 2.140 2.130 2.140 2.090 2.170 5,410,500 11,559,428 2.1365 2.112 2.102 2.112 2.063 2.142 5,481,380 2.1089 0.47%
2018-05-21 0 2.130 2.130 2.140 2.070 2.210 13,827,000 29,687,596 2.1471 2.102 2.102 2.112 2.043 2.181 14,008,140 2.1193 2.90%
2018-05-18 0 2.070 2.060 2.070 2.030 2.110 4,722,680 9,778,666 2.0706 2.043 2.033 2.043 2.004 2.083 4,784,549 2.0438 0.00%
2018-05-17 0 2.070 2.050 2.080 2.050 2.110 2,126,500 4,408,357 2.0731 2.043 2.023 2.053 2.023 2.083 2,154,358 2.0463 -1.90%
2018-05-16 0 2.110 2.110 2.120 2.100 2.130 923,641 1,949,432 2.1106 2.083 2.083 2.093 2.073 2.102 935,741 2.0833 -0.47%
2018-05-15 0 2.120 2.120 2.130 2.100 2.140 941,500 1,999,793 2.1240 2.093 2.093 2.102 2.073 2.112 953,834 2.0966 0.95%
2018-05-14 0 2.100 2.100 2.110 2.090 2.130 689,000 1,449,810 2.1042 2.073 2.073 2.083 2.063 2.102 698,026 2.0770 0.00%
2018-05-11 0 2.100 2.090 2.100 2.070 2.130 1,866,500 3,916,310 2.0982 2.073 2.063 2.073 2.043 2.102 1,890,952 2.0711 0.00%
2018-05-10 0 2.100 2.080 2.100 2.010 2.110 3,558,000 7,422,885 2.0863 2.073 2.053 2.073 1.984 2.083 3,604,611 2.0593 3.45%
2018-05-09 0 2.030 2.020 2.030 2.010 2.030 685,000 1,383,305 2.0194 2.004 1.994 2.004 1.984 2.004 693,974 1.9933 1.00%
2018-05-08 0 2.010 2.010 2.020 1.980 2.020 543,000 1,087,995 2.0037 1.984 1.984 1.994 1.954 1.994 550,114 1.9778 0.50%
2018-05-07 0 2.000 1.990 2.000 1.980 2.010 2,242,500 4,467,020 1.9920 1.974 1.964 1.974 1.954 1.984 2,271,878 1.9662 0.50%
2018-05-04 0 1.990 1.970 1.990 1.970 2.050 8,682,000 17,469,137 2.0121 1.964 1.945 1.964 1.945 2.023 8,795,738 1.9861 -1.97%
2018-05-03 0 2.030 2.030 2.040 2.020 2.070 3,127,000 6,358,060 2.0333 2.004 2.004 2.014 1.994 2.043 3,167,965 2.0070 -0.98%
2018-05-02 0 2.050 2.050 2.060 2.020 2.070 3,121,000 6,406,077 2.0526 2.023 2.023 2.033 1.994 2.043 3,161,886 2.0260 0.49%
2018-04-30 0 2.040 2.030 2.040 2.010 2.060 2,086,500 4,236,222 2.0303 2.014 2.004 2.014 1.984 2.033 2,113,834 2.0040 -0.97%
2018-04-27 0 2.060 2.050 2.060 1.990 2.060 2,791,000 5,637,825 2.0200 2.033 2.023 2.033 1.964 2.033 2,827,563 1.9939 1.98%
2018-04-26 0 2.020 2.010 2.020 1.980 2.030 3,831,500 7,682,367 2.0051 1.994 1.984 1.994 1.954 2.004 3,881,694 1.9791 0.00%
2018-04-25 0 2.020 2.020 2.030 1.970 2.030 1,749,500 3,503,825 2.0028 1.994 1.994 2.004 1.945 2.004 1,772,419 1.9769 0.00%
2018-04-24 0 2.020 2.010 2.020 1.970 2.030 7,413,500 14,793,340 1.9955 1.994 1.984 1.994 1.945 2.004 7,510,620 1.9697 -0.49%
2018-04-23 0 2.030 2.020 2.030 1.990 2.030 2,012,000 4,048,740 2.0123 2.004 1.994 2.004 1.964 2.004 2,038,358 1.9863 1.00%
2018-04-20 0 2.010 2.000 2.010 1.970 2.070 4,724,000 9,453,395 2.0011 1.984 1.974 1.984 1.945 2.043 4,785,886 1.9753 -0.99%
2018-04-19 0 2.030 2.030 2.050 2.000 2.070 3,364,500 6,849,590 2.0358 2.004 2.004 2.023 1.974 2.043 3,408,576 2.0095 -0.98%
2018-04-18 0 2.050 2.040 2.050 1.970 2.050 4,827,000 9,695,165 2.0085 2.023 2.014 2.023 1.945 2.023 4,890,236 1.9826 2.50%
2018-04-17 0 2.000 2.000 2.010 2.000 2.070 5,413,500 11,011,675 2.0341 1.974 1.974 1.984 1.974 2.043 5,484,419 2.0078 -1.96%
2018-04-16 0 2.040 2.030 2.040 1.960 2.120 6,926,000 13,865,667 2.0020 2.014 2.004 2.014 1.935 2.093 7,016,734 1.9761 -4.23%
2018-04-13 0 2.130 2.100 2.130 2.000 2.130 7,012,000 14,594,527 2.0814 2.102 2.073 2.102 1.974 2.102 7,103,860 2.0545 6.50%
2018-04-12 0 2.000 1.990 2.000 1.980 2.060 2,686,000 5,403,405 2.0117 1.974 1.964 1.974 1.954 2.033 2,721,188 1.9857 -2.91%
2018-04-11 0 2.060 2.060 2.070 2.010 2.090 9,274,919 19,008,158 2.0494 2.033 2.033 2.043 1.984 2.063 9,396,424 2.0229 0.98%
2018-04-10 0 2.040 2.030 2.040 1.960 2.040 4,422,480 8,839,939 1.9989 2.014 2.004 2.014 1.935 2.014 4,480,416 1.9730 2.51%
2018-04-09 0 1.990 1.980 1.990 1.950 2.020 4,074,500 8,045,920 1.9747 1.964 1.954 1.964 1.925 1.994 4,127,878 1.9492 -0.50%
2018-04-06 0 2.000 1.990 2.000 1.940 2.040 3,775,000 7,482,287 1.9821 1.974 1.964 1.974 1.915 2.014 3,824,454 1.9564 -2.44%
2018-04-04 0 2.050 2.040 2.050 2.030 2.070 1,666,500 3,426,946 2.0564 2.023 2.014 2.023 2.004 2.043 1,688,332 2.0298 -0.49%
2018-04-03 0 2.060 2.050 2.060 2.000 2.070 3,641,245 7,378,159 2.0263 2.033 2.023 2.033 1.974 2.043 3,688,947 2.0001 -1.90%
2018-03-29 0 2.100 2.090 2.100 1.860 2.100 21,304,500 41,740,075 1.9592 2.073 2.063 2.073 1.836 2.073 21,583,598 1.9339 5.00%
2018-03-28 0 2.000 1.990 2.000 2.000 2.190 11,653,447 23,997,903 2.0593 1.974 1.964 1.974 1.974 2.162 11,806,112 2.0327 -9.09%
2018-03-27 0 2.200 2.200 2.210 2.140 2.260 6,074,575 13,451,496 2.2144 2.172 2.172 2.181 2.112 2.231 6,154,155 2.1858 2.80%
2018-03-26 0 2.140 2.140 2.160 2.030 2.210 9,335,500 19,687,020 2.1088 2.112 2.112 2.132 2.004 2.181 9,457,799 2.0816 -3.17%
2018-03-23 0 2.210 2.210 2.220 2.120 2.220 9,078,000 19,811,967 2.1824 2.181 2.181 2.191 2.093 2.191 9,196,926 2.1542 -2.21%
2018-03-22 0 2.260 2.250 2.260 2.190 2.290 8,349,000 18,749,746 2.2457 2.231 2.221 2.231 2.162 2.260 8,458,376 2.2167 2.26%
2018-03-21 0 2.210 2.210 2.230 2.200 2.390 11,367,000 25,746,855 2.2651 2.181 2.181 2.201 2.172 2.359 11,515,913 2.2358 -5.96%
2018-03-20 0 2.350 2.340 2.350 2.260 2.400 16,941,500 39,696,090 2.3431 2.320 2.310 2.320 2.231 2.369 17,163,441 2.3128 -1.67%
2018-03-19 0 2.390 2.390 2.400 2.330 2.420 5,746,500 13,672,715 2.3793 2.359 2.359 2.369 2.300 2.389 5,821,782 2.3485 1.70%
2018-03-16 0 2.350 2.350 2.370 2.350 2.460 5,883,500 14,170,587 2.4085 2.320 2.320 2.339 2.320 2.428 5,960,576 2.3774 -4.47%
2018-03-15 0 2.460 2.450 2.460 2.390 2.480 3,345,575 8,169,766 2.4420 2.428 2.418 2.428 2.359 2.448 3,389,403 2.4104 -0.40%
2018-03-14 0 2.470 2.460 2.470 2.380 2.470 4,573,000 11,140,780 2.4362 2.438 2.428 2.438 2.349 2.438 4,632,908 2.4047 0.41%
2018-03-13 0 2.460 2.450 2.460 2.370 2.460 8,167,000 19,798,590 2.4242 2.428 2.418 2.428 2.339 2.428 8,273,991 2.3929 2.50%
2018-03-12 0 2.400 2.390 2.400 2.330 2.400 4,011,500 9,537,620 2.3776 2.369 2.359 2.369 2.300 2.369 4,064,052 2.3468 3.00%
2018-03-09 0 2.330 2.320 2.330 2.160 2.400 24,415,000 55,569,780 2.2761 2.300 2.290 2.300 2.132 2.369 24,734,847 2.2466 -2.92%
2018-03-08 0 2.400 2.390 2.400 2.310 2.400 6,080,000 14,454,250 2.3773 2.369 2.359 2.369 2.280 2.369 6,159,651 2.3466 3.00%
2018-03-07 0 2.330 2.310 2.330 2.290 2.400 3,598,500 8,420,515 2.3400 2.300 2.280 2.300 2.260 2.369 3,645,642 2.3097 -3.32%
2018-03-06 0 2.410 2.410 2.420 2.270 2.420 5,002,000 11,866,735 2.3724 2.379 2.379 2.389 2.241 2.389 5,067,528 2.3417 6.17%
2018-03-05 0 2.270 2.270 2.280 2.230 2.360 7,176,500 16,482,675 2.2968 2.241 2.241 2.251 2.201 2.329 7,270,515 2.2671 -3.81%
2018-03-02 0 2.360 2.360 2.370 2.300 2.400 7,679,000 18,142,305 2.3626 2.329 2.329 2.339 2.270 2.369 7,779,598 2.3320 -0.84%
2018-03-01 0 2.380 2.370 2.380 2.260 2.490 10,040,000 24,203,567 2.4107 2.349 2.339 2.349 2.231 2.458 10,171,528 2.3795 5.31%
2018-02-28 0 2.260 2.260 2.270 2.260 2.330 2,901,000 6,615,145 2.2803 2.231 2.231 2.241 2.231 2.300 2,939,004 2.2508 -2.59%
2018-02-27 0 2.320 2.310 2.320 2.300 2.360 5,323,000 12,467,985 2.3423 2.290 2.280 2.290 2.270 2.329 5,392,734 2.3120 0.43%
2018-02-26 0 2.310 2.310 2.330 2.280 2.380 4,165,500 9,659,027 2.3188 2.280 2.280 2.300 2.251 2.349 4,220,070 2.2888 -0.86%
2018-02-23 0 2.330 2.330 2.340 2.320 2.440 5,090,500 11,977,745 2.3530 2.300 2.300 2.310 2.290 2.408 5,157,188 2.3225 -2.92%
2018-02-22 0 2.400 2.390 2.400 2.300 2.400 7,845,500 18,541,120 2.3633 2.369 2.359 2.369 2.270 2.369 7,948,279 2.3327 0.42%
2018-02-21 0 2.390 2.380 2.390 2.340 2.420 7,390,500 17,704,662 2.3956 2.359 2.349 2.359 2.310 2.389 7,487,319 2.3646 -1.24%
2018-02-20 0 2.420 2.410 2.420 2.230 2.440 7,241,000 17,202,220 2.3757 2.389 2.379 2.389 2.201 2.408 7,335,860 2.3449 5.22%
2018-02-15 0 2.300 2.300 2.330 2.170 2.380 8,330,500 19,131,375 2.2965 2.270 2.270 2.300 2.142 2.349 8,439,633 2.2668 6.98%
2018-02-14 0 2.150 2.150 2.160 2.030 2.180 2,632,081 5,644,400 2.1445 2.122 2.122 2.132 2.004 2.152 2,666,562 2.1167 1.90%
2018-02-13 0 2.110 2.100 2.110 2.050 2.140 7,292,484 15,227,466 2.0881 2.083 2.073 2.083 2.023 2.112 7,388,019 2.0611 3.43%
2018-02-12 0 2.040 2.020 2.040 1.940 2.110 15,520,500 31,439,760 2.0257 2.014 1.994 2.014 1.915 2.083 15,723,825 1.9995 6.81%
2018-02-09 0 1.910 1.910 1.920 1.780 2.070 35,487,000 65,824,664 1.8549 1.885 1.885 1.895 1.757 2.043 35,951,895 1.8309 -5.91%
2018-02-08 0 2.030 2.020 2.030 2.030 2.140 5,163,000 10,613,159 2.0556 2.004 1.994 2.004 2.004 2.112 5,230,638 2.0290 -2.87%
2018-02-07 0 2.090 2.080 2.090 2.040 2.260 15,016,000 31,996,002 2.1308 2.063 2.053 2.063 2.014 2.231 15,212,716 2.1032 -3.69%
2018-02-06 0 2.170 2.160 2.170 2.110 2.240 5,851,000 12,684,690 2.1680 2.142 2.132 2.142 2.083 2.211 5,927,651 2.1399 -6.87%
2018-02-05 0 2.330 2.310 2.330 2.180 2.340 2,563,500 5,931,617 2.3139 2.300 2.280 2.300 2.152 2.310 2,597,083 2.2840 -0.85%
2018-02-02 0 2.350 2.340 2.350 2.280 2.400 5,853,500 13,703,175 2.3410 2.320 2.310 2.320 2.251 2.369 5,930,183 2.3108 -2.08%
2018-02-01 0 2.400 2.390 2.400 2.380 2.500 9,929,500 24,364,512 2.4538 2.369 2.359 2.369 2.349 2.468 10,059,581 2.4220 -2.44%
2018-01-31 0 2.460 2.460 2.470 2.380 2.460 8,178,500 19,845,360 2.4265 2.428 2.428 2.438 2.349 2.428 8,285,642 2.3952 0.00%
2018-01-30 0 2.460 2.450 2.460 2.410 2.520 5,096,632 12,520,058 2.4565 2.428 2.418 2.428 2.379 2.487 5,163,400 2.4248 -0.40%
2018-01-29 0 2.470 2.470 2.510 2.470 2.630 11,779,575 30,120,506 2.5570 2.438 2.438 2.478 2.438 2.596 11,933,893 2.5239 -5.00%
2018-01-26 0 2.600 2.590 2.600 2.480 2.630 17,148,000 43,955,262 2.5633 2.566 2.557 2.566 2.448 2.596 17,372,646 2.5301 1.96%
2018-01-25 0 2.550 2.540 2.550 2.310 2.550 24,366,575 59,776,362 2.4532 2.517 2.507 2.517 2.280 2.517 24,685,788 2.4215 6.25%
2018-01-24 0 2.400 2.390 2.400 2.330 2.450 7,630,000 18,239,955 2.3906 2.369 2.359 2.369 2.300 2.418 7,729,956 2.3596 2.56%
2018-01-23 0 2.340 2.340 2.360 2.270 2.420 15,426,000 36,373,680 2.3579 2.310 2.310 2.329 2.241 2.389 15,628,087 2.3275 3.08%
2018-01-22 0 2.270 2.260 2.280 2.210 2.300 11,993,500 27,302,683 2.2765 2.241 2.231 2.251 2.181 2.270 12,150,620 2.2470 0.44%
2018-01-19 0 2.260 2.260 2.270 2.160 2.300 17,874,000 40,269,870 2.2530 2.231 2.231 2.241 2.132 2.270 18,108,157 2.2239 2.73%
2018-01-18 0 2.200 2.200 2.210 2.020 2.210 11,496,000 24,567,594 2.1371 2.172 2.172 2.181 1.994 2.181 11,646,603 2.1094 5.26%
2018-01-17 0 2.090 2.070 2.090 2.020 2.100 2,557,500 5,252,435 2.0537 2.063 2.043 2.063 1.994 2.073 2,591,004 2.0272 0.97%
2018-01-16 0 2.070 2.060 2.070 2.020 2.090 957,000 1,977,266 2.0661 2.043 2.033 2.043 1.994 2.063 969,537 2.0394 0.49%
2018-01-15 0 2.060 2.060 2.080 2.050 2.160 2,896,000 6,078,777 2.0990 2.033 2.033 2.053 2.023 2.132 2,933,939 2.0719 -3.74%
2018-01-12 0 2.140 2.130 2.140 2.090 2.140 2,183,500 4,604,150 2.1086 2.112 2.102 2.112 2.063 2.112 2,212,105 2.0813 0.47%
2018-01-11 0 2.130 2.130 2.140 2.110 2.190 2,487,490 5,308,010 2.1339 2.102 2.102 2.112 2.083 2.162 2,520,077 2.1063 -1.84%
2018-01-10 0 2.170 2.160 2.170 2.140 2.190 3,233,500 7,016,205 2.1698 2.142 2.132 2.142 2.112 2.162 3,275,860 2.1418 -1.36%
2018-01-09 0 2.200 2.190 2.200 2.160 2.240 8,332,500 18,360,915 2.2035 2.172 2.162 2.172 2.132 2.211 8,441,659 2.1750 1.38%
2018-01-08 0 2.170 2.150 2.170 2.080 2.170 5,394,000 11,524,085 2.1365 2.142 2.122 2.142 2.053 2.142 5,464,664 2.1088 0.46%
2018-01-05 0 2.160 2.140 2.160 2.100 2.170 3,781,660 8,112,280 2.1452 2.132 2.112 2.132 2.073 2.142 3,831,201 2.1174 1.89%
2018-01-04 0 2.120 2.120 2.130 2.040 2.140 6,770,500 14,244,630 2.1039 2.093 2.093 2.102 2.014 2.112 6,859,197 2.0767 3.92%
2018-01-03 0 2.040 2.040 2.050 1.990 2.090 6,893,500 14,164,445 2.0548 2.014 2.014 2.023 1.964 2.063 6,983,808 2.0282 1.49%
2018-01-02 0 2.010 2.010 2.020 1.960 2.040 2,576,500 5,166,460 2.0052 1.984 1.984 1.994 1.935 2.014 2,610,253 1.9793 1.01%
2017-12-29 0 1.990 1.970 1.990 1.970 1.990 923,500 1,826,480 1.9778 1.964 1.945 1.964 1.945 1.964 935,598 1.9522 1.02%
2017-12-28 0 1.970 1.960 1.970 1.950 2.000 1,530,500 3,006,195 1.9642 1.945 1.935 1.945 1.925 1.974 1,550,550 1.9388 0.00%
2017-12-27 0 1.970 1.960 1.970 1.880 1.970 1,772,500 3,432,540 1.9366 1.945 1.935 1.945 1.856 1.945 1,795,721 1.9115 3.14%
2017-12-22 0 1.910 1.910 1.920 1.890 1.930 1,796,500 3,435,230 1.9122 1.885 1.885 1.895 1.866 1.905 1,820,035 1.8875 1.06%
2017-12-21 0 1.890 1.890 1.900 1.880 1.900 3,073,668 5,816,032 1.8922 1.866 1.866 1.875 1.856 1.875 3,113,934 1.8677 -0.53%
2017-12-20 0 1.900 1.890 1.900 1.880 1.960 4,754,000 9,070,840 1.9080 1.875 1.866 1.875 1.856 1.935 4,816,279 1.8834 -2.06%
2017-12-19 0 1.940 1.940 1.950 1.890 1.960 4,347,000 8,396,265 1.9315 1.915 1.915 1.925 1.866 1.935 4,403,948 1.9065 2.65%
2017-12-18 0 1.890 1.890 1.900 1.870 1.920 3,129,000 5,910,850 1.8891 1.866 1.866 1.875 1.846 1.895 3,169,991 1.8646 -1.56%
2017-12-15 0 1.920 1.920 1.940 1.920 1.950 2,768,500 5,339,410 1.9286 1.895 1.895 1.915 1.895 1.925 2,804,769 1.9037 -2.04%
2017-12-14 0 1.960 1.950 1.960 1.900 1.980 3,794,500 7,342,240 1.9350 1.935 1.925 1.935 1.875 1.954 3,844,210 1.9099 -1.51%
2017-12-13 0 1.990 1.980 1.990 1.960 2.030 2,534,500 5,036,750 1.9873 1.964 1.954 1.964 1.935 2.004 2,567,703 1.9616 -1.00%
2017-12-12 0 2.010 1.990 2.010 1.880 2.040 10,771,500 21,298,020 1.9773 1.984 1.964 1.984 1.856 2.014 10,912,611 1.9517 6.91%
2017-12-11 0 1.880 1.870 1.880 1.870 1.910 5,655,500 10,646,530 1.8825 1.856 1.846 1.856 1.846 1.885 5,729,590 1.8582 0.00%
2017-12-08 0 1.880 1.860 1.880 1.850 1.910 5,143,000 9,654,595 1.8772 1.856 1.836 1.856 1.826 1.885 5,210,376 1.8530 0.53%
2017-12-07 0 1.870 1.860 1.870 1.860 1.950 3,541,000 6,669,172 1.8834 1.846 1.836 1.846 1.836 1.925 3,587,389 1.8591 -3.11%
2017-12-06 0 1.930 1.930 1.950 1.900 2.000 3,726,000 7,270,562 1.9513 1.905 1.905 1.925 1.875 1.974 3,774,812 1.9261 -3.98%
2017-12-05 0 2.010 1.990 2.010 1.980 2.050 3,218,000 6,467,546 2.0098 1.984 1.964 1.984 1.954 2.023 3,260,157 1.9838 -1.95%
2017-12-04 0 2.050 2.050 2.060 1.910 2.090 12,037,000 24,550,000 2.0395 2.023 2.023 2.033 1.885 2.063 12,194,690 2.0132 5.67%
2017-12-01 0 1.940 1.920 1.940 1.860 1.940 2,337,000 4,482,705 1.9181 1.915 1.895 1.915 1.836 1.915 2,367,616 1.8933 4.30%
2017-11-30 0 1.860 1.860 1.870 1.860 1.910 1,802,000 3,373,675 1.8722 1.836 1.836 1.846 1.836 1.885 1,825,607 1.8480 -1.59%
2017-11-29 0 1.890 1.880 1.890 1.850 1.920 3,200,000 5,998,535 1.8745 1.866 1.856 1.866 1.826 1.895 3,241,921 1.8503 1.61%
2017-11-28 0 1.860 1.850 1.860 1.840 1.870 1,244,500 2,311,897 1.8577 1.836 1.826 1.836 1.816 1.846 1,260,803 1.8337 -1.06%
2017-11-27 0 1.880 1.860 1.880 1.860 1.930 1,023,000 1,921,517 1.8783 1.856 1.836 1.856 1.836 1.905 1,036,402 1.8540 -1.05%
2017-11-24 0 1.900 1.900 1.910 1.860 1.930 1,036,500 1,966,995 1.8977 1.875 1.875 1.885 1.836 1.905 1,050,079 1.8732 0.53%
2017-11-23 0 1.890 1.880 1.890 1.830 1.990 10,018,667 19,247,122 1.9211 1.866 1.856 1.866 1.806 1.964 10,149,916 1.8963 3.28%
2017-11-22 0 1.830 1.820 1.830 1.810 1.880 6,268,500 11,468,500 1.8295 1.806 1.796 1.806 1.787 1.856 6,350,620 1.8059 -0.54%
2017-11-21 0 1.840 1.830 1.840 1.810 1.890 4,129,500 7,662,707 1.8556 1.816 1.806 1.816 1.787 1.866 4,183,598 1.8316 -1.08%
2017-11-20 0 1.860 1.850 1.860 1.830 1.880 1,582,500 2,936,135 1.8554 1.836 1.826 1.836 1.806 1.856 1,603,231 1.8314 -1.59%
2017-11-17 0 1.890 1.890 1.900 1.870 1.900 2,473,000 4,673,870 1.8900 1.866 1.866 1.875 1.846 1.875 2,505,397 1.8655 0.00%
2017-11-16 0 1.890 1.880 1.890 1.870 1.930 1,660,500 3,154,295 1.8996 1.866 1.856 1.866 1.846 1.905 1,682,253 1.8750 0.53%
2017-11-15 0 1.880 1.880 1.900 1.870 1.940 3,568,500 6,744,770 1.8901 1.856 1.856 1.875 1.846 1.915 3,615,249 1.8656 -2.59%
2017-11-14 0 1.930 1.920 1.930 1.910 1.970 3,442,000 6,650,345 1.9321 1.905 1.895 1.905 1.885 1.945 3,487,092 1.9071 -1.53%
2017-11-13 0 1.960 1.950 1.960 1.950 2.010 2,634,000 5,206,125 1.9765 1.935 1.925 1.935 1.925 1.984 2,668,507 1.9510 -2.49%
2017-11-10 0 2.010 2.000 2.010 1.990 2.050 2,630,000 5,289,405 2.0112 1.984 1.974 1.984 1.964 2.023 2,664,454 1.9852 -2.43%
2017-11-09 0 2.060 2.050 2.060 1.990 2.070 3,808,500 7,807,347 2.0500 2.033 2.023 2.033 1.964 2.043 3,858,393 2.0235 4.04%
2017-11-08 0 1.980 1.970 1.980 1.940 2.020 4,445,000 8,755,842 1.9698 1.954 1.945 1.954 1.915 1.994 4,503,231 1.9443 -1.49%
2017-11-07 0 2.010 1.990 2.010 1.960 2.050 8,020,000 15,961,832 1.9903 1.984 1.964 1.984 1.935 2.023 8,125,066 1.9645 0.00%
2017-11-06 0 2.010 2.000 2.010 1.980 2.120 13,234,090 26,992,276 2.0396 1.984 1.974 1.984 1.954 2.093 13,407,462 2.0132 -5.19%
2017-11-03 0 2.120 2.110 2.120 2.080 2.250 9,787,500 20,789,015 2.1240 2.093 2.083 2.093 2.053 2.221 9,915,721 2.0966 -3.64%
2017-11-02 0 2.200 2.190 2.200 2.190 2.280 2,790,000 6,168,200 2.2108 2.172 2.162 2.172 2.162 2.251 2,826,550 2.1822 -0.90%
2017-11-01 0 2.220 2.210 2.220 2.210 2.260 2,077,500 4,617,190 2.2225 2.191 2.181 2.191 2.181 2.231 2,104,716 2.1937 -0.45%
2017-10-31 0 2.230 2.220 2.230 2.210 2.260 1,978,244 4,408,128 2.2283 2.201 2.191 2.201 2.181 2.231 2,004,160 2.1995 -1.76%
2017-10-30 0 2.270 2.260 2.270 2.200 2.280 3,828,000 8,540,432 2.2310 2.241 2.231 2.241 2.172 2.251 3,878,148 2.2022 -0.44%
2017-10-27 0 2.280 2.270 2.280 2.260 2.290 4,307,000 9,806,475 2.2769 2.251 2.241 2.251 2.231 2.260 4,363,424 2.2474 0.44%
2017-10-26 0 2.270 2.260 2.270 2.230 2.300 9,621,000 21,681,357 2.2535 2.241 2.231 2.241 2.201 2.270 9,747,039 2.2244 -1.30%
2017-10-25 0 2.300 2.280 2.300 2.270 2.310 1,540,000 3,535,485 2.2958 2.270 2.251 2.270 2.241 2.280 1,560,175 2.2661 0.44%
2017-10-24 0 2.290 2.280 2.290 2.260 2.310 5,042,700 11,568,866 2.2942 2.260 2.251 2.260 2.231 2.280 5,108,762 2.2645 1.78%
2017-10-23 0 2.250 2.250 2.260 2.240 2.330 2,679,500 6,101,163 2.2770 2.221 2.221 2.231 2.211 2.300 2,714,603 2.2475 -1.32%
2017-10-20 0 2.280 2.280 2.290 2.240 2.310 6,584,500 14,947,614 2.2701 2.251 2.251 2.260 2.211 2.280 6,670,760 2.2408 1.33%
2017-10-19 0 2.250 2.250 2.260 2.250 2.370 7,182,000 16,540,832 2.3031 2.221 2.221 2.231 2.221 2.339 7,276,087 2.2733 -4.66%
2017-10-18 0 2.360 2.360 2.370 2.360 2.450 3,599,500 8,665,020 2.4073 2.329 2.329 2.339 2.329 2.418 3,646,655 2.3762 -2.48%
2017-10-17 0 2.420 2.390 2.420 2.390 2.450 3,849,000 9,237,647 2.4000 2.389 2.359 2.389 2.359 2.418 3,899,424 2.3690 0.83%
2017-10-16 0 2.400 2.390 2.400 2.360 2.450 6,406,000 15,440,574 2.4103 2.369 2.359 2.369 2.329 2.418 6,489,921 2.3792 1.69%
2017-10-13 0 2.360 2.360 2.370 2.340 2.390 3,359,000 7,929,690 2.3607 2.329 2.329 2.339 2.310 2.359 3,403,004 2.3302 -0.42%
2017-10-12 0 2.370 2.350 2.370 2.310 2.370 6,591,500 15,440,642 2.3425 2.339 2.320 2.339 2.280 2.339 6,677,852 2.3122 0.42%
2017-10-11 0 2.360 2.360 2.410 2.330 2.420 12,244,000 29,047,245 2.3724 2.329 2.329 2.379 2.300 2.389 12,404,402 2.3417 -0.42%
2017-10-10 0 2.370 2.370 2.390 2.310 2.390 5,332,600 12,550,508 2.3535 2.339 2.339 2.359 2.280 2.359 5,402,459 2.3231 -0.42%
2017-10-09 0 2.380 2.380 2.390 2.310 2.380 6,916,000 16,166,695 2.3376 2.349 2.349 2.359 2.280 2.349 7,006,603 2.3074 1.28%
2017-10-06 0 2.350 2.350 2.360 2.210 2.370 7,965,500 18,567,436 2.3310 2.320 2.320 2.329 2.181 2.339 8,069,852 2.3008 5.38%
2017-10-04 0 2.230 2.230 2.240 2.210 2.290 4,213,166 9,445,606 2.2419 2.201 2.201 2.211 2.181 2.260 4,268,360 2.2129 -2.62%
2017-10-03 0 2.290 2.270 2.290 2.200 2.290 4,101,500 9,218,010 2.2475 2.260 2.241 2.260 2.172 2.260 4,155,231 2.2184 1.78%
2017-09-29 0 2.250 2.220 2.250 2.180 2.260 2,886,500 6,420,875 2.2245 2.221 2.191 2.221 2.152 2.231 2,924,314 2.1957 2.27%
2017-09-28 0 2.200 2.190 2.200 2.120 2.380 25,538,500 57,302,195 2.2438 2.172 2.162 2.172 2.093 2.349 25,873,066 2.2147 -8.33%
2017-09-27 0 2.400 2.390 2.400 2.360 2.430 12,631,500 30,195,005 2.3905 2.369 2.359 2.369 2.329 2.399 12,796,978 2.3595 0.42%
2017-09-26 0 2.390 2.390 2.400 2.280 2.500 26,544,500 63,153,922 2.3792 2.359 2.359 2.369 2.251 2.468 26,892,245 2.3484 -7.00%
2017-09-25 0 2.570 2.540 2.570 2.510 2.730 12,740,500 32,934,092 2.5850 2.537 2.507 2.537 2.478 2.695 12,907,406 2.5516 -4.46%
2017-09-22 0 2.690 2.660 2.690 2.480 2.730 13,566,968 35,816,476 2.6400 2.655 2.626 2.655 2.448 2.695 13,744,701 2.6058 3.46%
2017-09-21 0 2.600 2.570 2.600 2.410 2.650 20,575,825 52,447,234 2.5490 2.566 2.537 2.566 2.379 2.616 20,845,377 2.5160 5.69%
2017-09-20 0 2.460 2.460 2.470 2.410 2.480 8,299,000 20,312,225 2.4476 2.428 2.428 2.438 2.379 2.448 8,407,721 2.4159 0.41%
2017-09-19 0 2.450 2.440 2.450 2.350 2.480 9,316,500 22,698,515 2.4364 2.418 2.408 2.418 2.320 2.448 9,438,550 2.4049 2.94%
2017-09-18 0 2.380 2.380 2.390 2.360 2.480 13,390,900 32,028,023 2.3918 2.349 2.349 2.359 2.329 2.448 13,566,327 2.3608 -0.42%
2017-09-15 0 2.390 2.370 2.390 2.280 2.390 11,207,500 26,130,470 2.3315 2.359 2.339 2.359 2.251 2.359 11,354,323 2.3014 0.84%
2017-09-14 0 2.370 2.370 2.380 2.360 2.410 7,565,500 17,986,700 2.3775 2.339 2.339 2.349 2.329 2.379 7,664,611 2.3467 0.00%
2017-09-13 0 2.370 2.360 2.370 2.360 2.490 12,062,000 29,195,122 2.4204 2.339 2.329 2.339 2.329 2.458 12,220,017 2.3891 -4.82%
2017-09-12 0 2.490 2.480 2.490 2.420 2.540 5,165,000 12,907,830 2.4991 2.458 2.448 2.458 2.389 2.507 5,232,664 2.4668 1.22%
2017-09-11 0 2.460 2.430 2.460 2.430 2.480 3,993,500 9,783,040 2.4497 2.428 2.399 2.428 2.399 2.448 4,045,817 2.4181 -0.40%
2017-09-08 0 2.470 2.460 2.470 2.450 2.480 3,863,000 9,532,865 2.4677 2.438 2.428 2.438 2.418 2.448 3,913,607 2.4358 1.23%
2017-09-07 0 2.440 2.430 2.440 2.400 2.470 8,125,000 19,758,700 2.4318 2.408 2.399 2.408 2.369 2.438 8,231,441 2.4004 -0.81%
2017-09-06 0 2.460 2.440 2.460 2.370 2.460 3,638,500 8,802,130 2.4192 2.428 2.408 2.428 2.339 2.428 3,686,166 2.3879 2.93%
2017-09-05 0 2.390 2.380 2.390 2.370 2.410 6,764,000 16,160,820 2.3892 2.359 2.349 2.359 2.339 2.379 6,852,611 2.3583 0.42%
2017-09-04 0 2.380 2.380 2.390 2.370 2.410 6,177,180 14,704,213 2.3804 2.349 2.349 2.359 2.339 2.379 6,258,104 2.3496 -0.83%
2017-09-01 0 2.400 2.400 2.410 2.390 2.430 4,776,500 11,497,770 2.4072 2.369 2.369 2.379 2.359 2.399 4,839,074 2.3760 -1.64%
2017-08-31 0 2.440 2.430 2.440 2.370 2.470 6,973,500 16,758,135 2.4031 2.408 2.399 2.408 2.339 2.438 7,064,856 2.3720 -1.21%
2017-08-30 0 2.470 2.470 2.480 2.430 2.500 5,200,633 12,772,927 2.4560 2.438 2.438 2.448 2.399 2.468 5,268,764 2.4243 -1.20%
2017-08-29 0 2.500 2.490 2.500 2.400 2.520 12,672,500 31,540,830 2.4889 2.468 2.458 2.468 2.369 2.487 12,838,515 2.4567 3.31%
2017-08-28 0 2.420 2.420 2.430 2.310 2.430 8,526,500 20,453,107 2.3988 2.389 2.389 2.399 2.280 2.399 8,638,201 2.3678 2.54%
2017-08-25 0 2.360 2.340 2.360 2.340 2.420 14,251,500 33,893,448 2.3782 2.329 2.310 2.329 2.310 2.389 14,438,201 2.3475 -0.42%
2017-08-24 0 2.370 2.350 2.370 2.330 2.460 16,063,049 38,278,036 2.3830 2.339 2.320 2.339 2.300 2.428 16,273,482 2.3522 -4.05%
2017-08-22 0 2.470 2.460 2.470 2.430 2.500 6,929,000 17,048,337 2.4604 2.438 2.428 2.438 2.399 2.468 7,019,773 2.4286 -0.40%
2017-08-21 0 2.480 2.470 2.480 2.430 2.490 13,143,000 32,481,954 2.4714 2.448 2.438 2.448 2.399 2.458 13,315,179 2.4395 2.48%
2017-08-18 0 2.420 2.420 2.430 2.380 2.520 31,815,234 78,885,744 2.4795 2.389 2.389 2.399 2.349 2.487 32,232,027 2.4474 -0.41%
2017-08-17 0 2.430 2.420 2.430 2.360 2.470 26,151,000 63,867,385 2.4423 2.399 2.389 2.399 2.329 2.438 26,493,590 2.4107 3.85%
2017-08-16 0 2.340 2.330 2.340 2.320 2.390 7,244,000 17,025,500 2.3503 2.310 2.300 2.310 2.290 2.359 7,338,900 2.3199 -1.68%
2017-08-15 0 2.380 2.360 2.380 2.330 2.440 16,612,840 39,513,027 2.3785 2.349 2.329 2.349 2.300 2.408 16,830,475 2.3477 0.00%
2017-08-14 0 2.380 2.360 2.380 2.160 2.390 25,642,500 59,189,840 2.3083 2.349 2.329 2.349 2.132 2.359 25,978,428 2.2784 8.18%
2017-08-11 0 2.200 2.190 2.200 2.100 2.200 13,138,500 28,359,150 2.1585 2.172 2.162 2.172 2.073 2.172 13,310,620 2.1306 0.00%
2017-08-10 0 2.200 2.200 2.230 2.120 2.280 15,074,500 32,957,385 2.1863 2.172 2.172 2.201 2.093 2.251 15,271,983 2.1580 -3.51%
2017-08-09 0 2.280 2.250 2.280 2.250 2.300 3,576,000 8,127,462 2.2728 2.251 2.221 2.251 2.221 2.270 3,622,847 2.2434 0.00%
2017-08-08 0 2.280 2.260 2.280 2.240 2.320 16,889,500 38,637,965 2.2877 2.251 2.231 2.251 2.211 2.290 17,110,760 2.2581 0.88%
2017-08-07 0 2.260 2.240 2.260 2.140 2.260 18,576,500 41,082,327 2.2115 2.231 2.211 2.231 2.112 2.231 18,819,860 2.1829 5.12%
2017-08-04 0 2.150 2.140 2.150 2.000 2.170 17,746,000 37,321,650 2.1031 2.122 2.112 2.122 1.974 2.142 17,978,480 2.0759 6.97%
2017-08-03 0 2.010 2.000 2.010 1.930 2.030 11,794,000 23,551,155 1.9969 1.984 1.974 1.984 1.905 2.004 11,948,507 1.9711 2.03%
2017-08-02 0 1.970 1.960 1.970 1.940 1.980 3,877,000 7,603,062 1.9611 1.945 1.935 1.945 1.915 1.954 3,927,790 1.9357 1.03%
2017-08-01 0 1.950 1.930 1.950 1.920 1.980 5,824,000 11,272,020 1.9354 1.925 1.905 1.925 1.895 1.954 5,900,297 1.9104 -0.51%
2017-07-31 0 1.960 1.950 1.960 1.900 1.960 7,170,000 13,769,230 1.9204 1.935 1.925 1.935 1.875 1.935 7,263,930 1.8956 1.55%
2017-07-28 0 1.930 1.920 1.930 1.910 1.950 1,476,000 2,850,080 1.9309 1.905 1.895 1.905 1.885 1.925 1,495,336 1.9060 -0.52%
2017-07-27 0 1.940 1.940 1.950 1.910 2.050 9,262,500 18,033,675 1.9470 1.915 1.915 1.925 1.885 2.023 9,383,843 1.9218 -3.48%
2017-07-26 0 2.010 1.990 2.010 1.990 2.030 2,321,250 4,644,677 2.0009 1.984 1.964 1.984 1.964 2.004 2,351,659 1.9751 0.50%
2017-07-25 0 2.000 2.000 2.010 1.990 2.090 5,056,666 10,191,647 2.0155 1.974 1.974 1.984 1.964 2.063 5,122,911 1.9894 -2.44%
2017-07-24 0 2.050 2.050 2.060 1.970 2.090 9,515,500 19,470,390 2.0462 2.023 2.023 2.033 1.945 2.063 9,640,157 2.0197 2.50%
2017-07-21 0 2.000 1.990 2.000 1.960 2.040 4,797,500 9,542,960 1.9892 1.974 1.964 1.974 1.935 2.014 4,860,349 1.9634 -0.99%
2017-07-20 0 2.020 2.010 2.020 2.000 2.070 5,853,500 11,911,830 2.0350 1.994 1.984 1.994 1.974 2.043 5,930,183 2.0087 -1.46%
2017-07-19 0 2.050 2.040 2.050 2.010 2.050 4,695,500 9,553,305 2.0346 2.023 2.014 2.023 1.984 2.023 4,757,013 2.0083 0.00%
2017-07-18 0 2.050 2.040 2.050 2.030 2.100 7,246,500 14,923,345 2.0594 2.023 2.014 2.023 2.004 2.073 7,341,432 2.0328 -1.44%
2017-07-17 0 2.080 2.060 2.080 2.010 2.090 7,357,500 15,162,215 2.0608 2.053 2.033 2.053 1.984 2.063 7,453,886 2.0341 0.97%
2017-07-14 0 2.060 2.050 2.060 2.050 2.100 5,310,000 10,970,572 2.0660 2.033 2.023 2.033 2.023 2.073 5,379,563 2.0393 -0.96%
2017-07-13 0 2.080 2.070 2.080 2.060 2.120 5,789,414 12,036,415 2.0790 2.053 2.043 2.053 2.033 2.093 5,865,258 2.0522 -0.95%
2017-07-12 0 2.100 2.090 2.100 2.060 2.150 8,266,500 17,359,095 2.0999 2.073 2.063 2.073 2.033 2.122 8,374,795 2.0728 -1.41%
2017-07-11 0 2.130 2.110 2.130 2.060 2.140 13,357,500 27,998,505 2.0961 2.102 2.083 2.102 2.033 2.112 13,532,489 2.0690 0.00%
2017-07-10 0 2.130 2.120 2.130 2.020 2.150 34,644,500 71,956,995 2.0770 2.102 2.093 2.102 1.994 2.122 35,098,358 2.0502 9.23%
2017-07-07 0 1.950 1.940 1.950 1.890 1.960 3,509,500 6,814,375 1.9417 1.925 1.915 1.925 1.866 1.935 3,555,476 1.9166 3.17%
2017-07-06 0 1.890 1.880 1.890 1.860 1.900 892,000 1,677,130 1.8802 1.866 1.856 1.866 1.836 1.875 903,686 1.8559 -1.05%
2017-07-05 0 1.910 1.890 1.910 1.860 1.910 1,584,000 3,002,060 1.8952 1.885 1.866 1.885 1.836 1.885 1,604,751 1.8707 1.06%
2017-07-04 0 1.890 1.880 1.900 1.840 1.940 5,012,000 9,411,482 1.8778 1.866 1.856 1.875 1.816 1.915 5,077,659 1.8535 -1.05%
2017-07-03 0 1.910 1.910 1.920 1.910 1.970 3,440,500 6,688,805 1.9441 1.885 1.885 1.895 1.885 1.945 3,485,572 1.9190 -3.05%
2017-06-30 0 1.970 1.960 1.990 1.940 1.990 5,724,500 11,245,870 1.9645 1.945 1.935 1.964 1.915 1.964 5,799,493 1.9391 -0.51%
2017-06-29 0 1.980 1.970 1.980 1.930 1.990 7,431,000 14,633,635 1.9693 1.954 1.945 1.954 1.905 1.964 7,528,349 1.9438 2.06%
2017-06-28 0 1.940 1.920 1.940 1.860 1.950 6,241,500 12,054,620 1.9314 1.915 1.895 1.915 1.836 1.925 6,323,266 1.9064 2.11%
2017-06-27 0 1.900 1.890 1.900 1.880 1.930 3,891,500 7,388,985 1.8987 1.875 1.866 1.875 1.856 1.905 3,942,480 1.8742 -2.06%
2017-06-26 0 1.940 1.930 1.940 1.820 1.940 11,758,000 22,484,985 1.9123 1.915 1.905 1.915 1.796 1.915 11,912,035 1.8876 4.30%
2017-06-23 0 1.860 1.830 1.860 1.810 1.860 5,766,000 10,672,340 1.8509 1.836 1.806 1.836 1.787 1.836 5,841,537 1.8270 0.54%
2017-06-22 0 1.850 1.840 1.850 1.770 1.850 7,183,000 13,058,525 1.8180 1.826 1.816 1.826 1.747 1.826 7,277,100 1.7945 0.54%
2017-06-21 0 1.840 1.830 1.840 1.820 1.860 1,265,000 2,334,560 1.8455 1.816 1.806 1.816 1.796 1.836 1,281,572 1.8216 -0.54%
2017-06-20 0 1.850 1.830 1.850 1.800 1.870 7,258,000 13,349,267 1.8392 1.826 1.806 1.826 1.777 1.846 7,353,083 1.8155 1.65%
2017-06-19 0 1.820 1.800 1.820 1.670 1.820 9,214,000 16,377,972 1.7775 1.796 1.777 1.796 1.648 1.796 9,334,707 1.7545 8.98%
2017-06-16 0 1.670 1.660 1.670 1.650 1.760 8,261,500 14,102,445 1.7070 1.648 1.639 1.648 1.629 1.737 8,369,729 1.6849 -3.47%
2017-06-15 0 1.730 1.720 1.730 1.720 1.790 6,345,000 11,042,337 1.7403 1.708 1.698 1.708 1.698 1.767 6,428,122 1.7178 -3.35%
2017-06-14 0 1.790 1.780 1.790 1.770 1.810 1,004,980 1,795,068 1.7862 1.767 1.757 1.767 1.747 1.787 1,018,146 1.7631 -0.56%
2017-06-13 0 1.800 1.790 1.800 1.780 1.810 984,500 1,770,408 1.7983 1.777 1.767 1.777 1.757 1.787 997,397 1.7750 0.00%
2017-06-12 0 1.800 1.790 1.800 1.790 1.850 1,607,500 2,906,494 1.8081 1.777 1.767 1.777 1.767 1.826 1,628,559 1.7847 -2.70%
2017-06-09 0 1.850 1.830 1.840 1.810 1.850 2,234,500 4,091,079 1.8309 1.826 1.806 1.816 1.787 1.826 2,263,773 1.8072 -0.54%
2017-06-08 0 1.860 1.840 1.860 1.800 1.860 5,252,000 9,657,948 1.8389 1.836 1.816 1.836 1.777 1.836 5,320,803 1.8151 3.91%
2017-06-07 0 1.790 1.790 1.800 1.740 1.830 3,591,000 6,466,315 1.8007 1.767 1.767 1.777 1.718 1.806 3,638,044 1.7774 0.56%
2017-06-06 0 1.780 1.780 1.800 1.780 1.820 1,085,500 1,949,024 1.7955 1.757 1.757 1.777 1.757 1.796 1,099,721 1.7723 -2.73%
2017-06-05 0 1.830 1.820 1.830 1.780 1.830 5,490,708 9,930,817 1.8087 1.806 1.796 1.806 1.757 1.806 5,562,639 1.7853 2.23%
2017-06-02 0 1.790 1.780 1.800 1.760 1.800 3,032,000 5,377,915 1.7737 1.767 1.757 1.777 1.737 1.777 3,071,721 1.7508 0.00%
2017-06-01 0 1.790 1.780 1.790 1.680 1.790 6,774,000 11,889,595 1.7552 1.767 1.757 1.767 1.658 1.767 6,862,742 1.7325 5.29%
2017-05-31 0 1.700 1.690 1.720 1.680 1.750 8,833,000 15,165,965 1.7170 1.678 1.668 1.698 1.658 1.727 8,948,716 1.6948 -0.58%
2017-05-29 0 1.750 1.740 1.750 1.710 1.750 3,798,500 6,597,090 1.7368 1.688 1.678 1.688 1.649 1.688 3,938,280 1.6751 1.16%
2017-05-26 0 1.730 1.720 1.740 1.660 1.740 10,303,000 17,584,857 1.7068 1.669 1.659 1.678 1.601 1.678 10,682,137 1.6462 4.22%
2017-05-25 0 1.660 1.650 1.670 1.650 1.680 4,185,500 6,961,250 1.6632 1.601 1.591 1.611 1.591 1.620 4,339,521 1.6042 0.00%
2017-05-24 0 1.660 1.650 1.660 1.630 1.670 4,240,500 7,003,355 1.6515 1.601 1.591 1.601 1.572 1.611 4,396,545 1.5929 0.61%
2017-05-23 0 1.650 1.640 1.660 1.620 1.660 4,550,000 7,457,515 1.6390 1.591 1.582 1.601 1.563 1.601 4,717,434 1.5808 1.23%
2017-05-22 0 1.630 1.620 1.630 1.570 1.640 3,365,500 5,437,445 1.6156 1.572 1.563 1.572 1.514 1.582 3,489,346 1.5583 1.24%
2017-05-19 0 1.610 1.590 1.610 1.580 1.620 4,985,500 7,987,075 1.6021 1.553 1.534 1.553 1.524 1.563 5,168,960 1.5452 0.62%
2017-05-18 0 1.600 1.580 1.600 1.570 1.640 5,452,000 8,697,155 1.5952 1.543 1.524 1.543 1.514 1.582 5,652,626 1.5386 -2.44%
2017-05-17 0 1.640 1.630 1.640 1.610 1.680 3,592,000 5,870,747 1.6344 1.582 1.572 1.582 1.553 1.620 3,724,181 1.5764 -0.61%
2017-05-16 0 1.650 1.640 1.650 1.640 1.660 3,754,500 6,151,891 1.6385 1.591 1.582 1.591 1.582 1.601 3,892,661 1.5804 0.61%
2017-05-15 0 1.640 1.630 1.650 1.620 1.650 1,715,500 2,806,405 1.6359 1.582 1.572 1.591 1.563 1.591 1,778,628 1.5778 1.23%
2017-05-12 0 1.620 1.620 1.630 1.600 1.640 2,518,500 4,086,150 1.6225 1.563 1.563 1.572 1.543 1.582 2,611,178 1.5649 0.62%
2017-05-11 0 1.610 1.590 1.610 1.590 1.640 1,662,500 2,696,585 1.6220 1.553 1.534 1.553 1.534 1.582 1,723,678 1.5644 0.00%
2017-05-10 0 1.610 1.590 1.610 1.590 1.620 1,952,000 3,137,105 1.6071 1.553 1.534 1.553 1.534 1.563 2,023,831 1.5501 0.00%
2017-05-09 0 1.610 1.600 1.620 1.570 1.620 3,329,600 5,311,094 1.5951 1.553 1.543 1.563 1.514 1.563 3,452,125 1.5385 1.90%
2017-05-08 0 1.580 1.570 1.590 1.570 1.640 9,197,500 14,566,922 1.5838 1.524 1.514 1.534 1.514 1.582 9,535,956 1.5276 -3.66%
2017-05-05 0 1.640 1.630 1.640 1.620 1.750 14,122,000 23,277,096 1.6483 1.582 1.572 1.582 1.563 1.688 14,641,671 1.5898 -6.29%
2017-05-04 0 1.750 1.730 1.750 1.730 1.780 7,182,500 12,522,345 1.7435 1.688 1.669 1.688 1.669 1.717 7,446,807 1.6816 -0.57%
2017-05-02 0 1.760 1.750 1.780 1.730 1.780 4,007,000 6,997,340 1.7463 1.698 1.688 1.717 1.669 1.717 4,154,452 1.6843 0.57%
2017-04-28 0 1.750 1.750 1.760 1.720 1.780 4,065,000 7,119,575 1.7514 1.688 1.688 1.698 1.659 1.717 4,214,587 1.6893 0.57%
2017-04-27 0 1.740 1.730 1.740 1.690 1.750 2,260,500 3,908,855 1.7292 1.678 1.669 1.678 1.630 1.688 2,343,683 1.6678 0.00%
2017-04-26 0 1.740 1.720 1.730 1.710 1.740 3,927,167 6,774,813 1.7251 1.678 1.659 1.669 1.649 1.678 4,071,682 1.6639 2.35%
2017-04-25 0 1.700 1.690 1.700 1.670 1.700 2,704,001 4,558,379 1.6858 1.640 1.630 1.640 1.611 1.640 2,803,505 1.6260 1.19%
2017-04-24 0 1.680 1.680 1.700 1.680 1.710 4,748,000 8,019,865 1.6891 1.620 1.620 1.640 1.620 1.649 4,922,720 1.6292 -0.59%
2017-04-21 0 1.690 1.680 1.690 1.670 1.700 3,441,500 5,809,270 1.6880 1.630 1.620 1.630 1.611 1.640 3,568,143 1.6281 0.00%
2017-04-20 0 1.690 1.690 1.700 1.660 1.720 6,553,000 11,045,575 1.6856 1.630 1.630 1.640 1.601 1.659 6,794,142 1.6257 -0.59%
2017-04-19 0 1.700 1.690 1.700 1.660 1.790 6,326,500 10,804,817 1.7079 1.640 1.630 1.640 1.601 1.726 6,559,307 1.6472 -5.03%
2017-04-18 0 1.790 1.780 1.790 1.740 1.800 4,619,438 8,206,005 1.7764 1.726 1.717 1.726 1.678 1.736 4,789,427 1.7134 -0.56%
2017-04-13 0 1.800 1.790 1.800 1.760 1.800 5,937,500 10,538,635 1.7749 1.736 1.726 1.736 1.698 1.736 6,155,992 1.7119 -1.10%
2017-04-12 0 1.820 1.800 1.820 1.750 1.820 8,571,500 15,272,842 1.7818 1.755 1.736 1.755 1.688 1.755 8,886,920 1.7186 0.55%
2017-04-11 0 1.810 1.810 1.830 1.780 1.840 3,503,360 6,335,955 1.8085 1.746 1.746 1.765 1.717 1.775 3,632,279 1.7443 0.56%
2017-04-10 0 1.800 1.790 1.800 1.780 1.870 11,623,325 21,125,578 1.8175 1.736 1.726 1.736 1.717 1.804 12,051,048 1.7530 -4.76%
2017-04-07 0 1.890 1.860 1.890 1.750 1.900 13,323,500 24,160,235 1.8134 1.823 1.794 1.823 1.688 1.833 13,813,787 1.7490 6.18%
2017-04-06 0 1.780 1.770 1.780 1.760 1.790 3,865,279 6,877,452 1.7793 1.717 1.707 1.717 1.698 1.726 4,007,516 1.7161 0.56%
2017-04-05 0 1.770 1.760 1.780 1.740 1.850 10,564,500 18,881,265 1.7872 1.707 1.698 1.717 1.678 1.784 10,953,260 1.7238 -4.32%
2017-04-03 0 1.850 1.840 1.860 1.830 1.880 1,238,915 2,284,692 1.8441 1.784 1.775 1.794 1.765 1.813 1,284,505 1.7787 -1.60%
2017-03-31 0 1.880 1.880 1.890 1.850 1.900 3,951,146 7,397,575 1.8723 1.813 1.813 1.823 1.784 1.833 4,096,543 1.8058 -1.57%
2017-03-30 0 1.910 1.900 1.910 1.860 1.910 7,989,500 15,102,655 1.8903 1.842 1.833 1.842 1.794 1.842 8,283,503 1.8232 0.53%
2017-03-29 0 1.900 1.890 1.900 1.760 1.980 21,031,200 39,200,316 1.8639 1.833 1.823 1.833 1.698 1.910 21,805,121 1.7978 8.57%
2017-03-28 0 1.750 1.740 1.750 1.740 1.810 4,601,000 8,095,108 1.7594 1.688 1.678 1.688 1.678 1.746 4,770,311 1.6970 0.00%
2017-03-27 0 1.750 1.750 1.770 1.740 1.870 7,933,000 14,285,613 1.8008 1.688 1.688 1.707 1.678 1.804 8,224,924 1.7369 -3.85%
2017-03-24 0 1.820 1.810 1.830 1.810 1.840 2,520,000 4,586,825 1.8202 1.755 1.746 1.765 1.746 1.775 2,612,733 1.7556 0.00%
2017-03-23 0 1.820 1.810 1.820 1.820 1.870 3,213,000 5,916,167 1.8413 1.755 1.746 1.755 1.755 1.804 3,331,234 1.7760 -0.55%
2017-03-22 0 1.830 1.830 1.840 1.820 1.930 9,511,078 17,657,889 1.8566 1.765 1.765 1.775 1.755 1.861 9,861,073 1.7907 -7.58%
2017-03-21 0 1.980 1.970 1.980 1.970 2.020 6,563,500 13,104,408 1.9966 1.910 1.900 1.910 1.900 1.948 6,805,028 1.9257 0.00%
2017-03-20 0 1.980 1.970 1.980 1.920 1.980 3,855,795 7,595,284 1.9698 1.910 1.900 1.910 1.852 1.910 3,997,683 1.8999 2.59%
2017-03-17 0 1.930 1.930 1.940 1.910 2.030 14,284,055 28,279,772 1.9798 1.861 1.861 1.871 1.842 1.958 14,809,690 1.9095 -2.03%
2017-03-16 0 1.970 1.960 1.970 1.880 1.970 19,405,556 37,388,464 1.9267 1.900 1.890 1.900 1.813 1.900 20,119,655 1.8583 5.35%
2017-03-15 0 1.870 1.860 1.880 1.840 1.880 4,278,500 7,967,235 1.8622 1.804 1.794 1.813 1.775 1.813 4,435,943 1.7961 0.00%
2017-03-14 0 1.870 1.850 1.870 1.850 1.890 6,475,500 11,989,281 1.8515 1.804 1.784 1.804 1.784 1.823 6,713,790 1.7858 0.00%
2017-03-13 0 1.870 1.850 1.860 1.740 1.880 12,972,067 23,710,526 1.8278 1.804 1.784 1.794 1.678 1.813 13,449,422 1.7629 6.86%
2017-03-10 0 1.750 1.740 1.750 1.720 1.880 20,457,500 35,787,945 1.7494 1.688 1.678 1.688 1.659 1.813 21,210,309 1.6873 -6.91%
2017-03-09 0 1.880 1.860 1.880 1.830 1.920 17,727,000 33,574,200 1.8940 1.813 1.794 1.813 1.765 1.852 18,379,330 1.8267 -1.05%
2017-03-08 0 1.900 1.890 1.900 1.830 1.910 22,746,000 43,041,840 1.8923 1.833 1.823 1.833 1.765 1.842 23,583,023 1.8251 3.83%
2017-03-07 0 1.830 1.820 1.840 1.780 1.840 7,105,500 12,932,250 1.8200 1.765 1.755 1.775 1.717 1.775 7,366,973 1.7554 2.23%
2017-03-06 0 1.790 1.770 1.780 1.750 1.840 10,766,500 19,353,615 1.7976 1.726 1.707 1.717 1.688 1.775 11,162,693 1.7338 0.56%
2017-03-03 0 1.780 1.770 1.780 1.770 1.840 5,883,100 10,606,450 1.8029 1.717 1.707 1.717 1.707 1.775 6,099,590 1.7389 -2.20%
2017-03-02 0 1.820 1.810 1.820 1.800 1.900 14,659,500 26,961,550 1.8392 1.755 1.746 1.755 1.736 1.833 15,198,950 1.7739 -1.62%
2017-03-01 0 1.850 1.840 1.850 1.800 1.860 10,456,500 19,319,225 1.8476 1.784 1.775 1.784 1.736 1.794 10,841,286 1.7820 2.21%
2017-02-28 0 1.810 1.810 1.820 1.810 1.870 5,697,723 10,455,860 1.8351 1.746 1.746 1.755 1.746 1.804 5,907,392 1.7700 -2.16%
2017-02-27 0 1.850 1.840 1.850 1.830 1.880 5,040,000 9,377,626 1.8606 1.784 1.775 1.784 1.765 1.813 5,225,465 1.7946 0.00%
2017-02-24 0 1.850 1.840 1.860 1.830 1.960 11,747,900 21,900,709 1.8642 1.784 1.775 1.794 1.765 1.890 12,180,207 1.7981 -5.13%
2017-02-23 0 1.950 1.940 1.950 1.930 1.980 16,968,000 33,142,970 1.9533 1.881 1.871 1.881 1.861 1.910 17,592,400 1.8839 -1.02%
2017-02-22 0 1.970 1.960 1.970 1.870 1.970 35,852,000 69,187,880 1.9298 1.900 1.890 1.900 1.804 1.900 37,171,307 1.8613 6.49%
2017-02-21 0 1.850 1.840 1.850 1.790 1.880 30,375,000 56,308,785 1.8538 1.784 1.775 1.784 1.726 1.813 31,492,760 1.7880 2.78%
2017-02-20 0 1.800 1.790 1.800 1.740 1.820 15,751,500 28,286,567 1.7958 1.736 1.726 1.736 1.678 1.755 16,331,135 1.7321 3.45%
2017-02-17 0 1.740 1.720 1.740 1.710 1.790 6,191,000 10,852,405 1.7529 1.678 1.659 1.678 1.649 1.726 6,418,821 1.6907 -1.14%
2017-02-16 0 1.760 1.750 1.760 1.730 1.780 6,397,024 11,231,117 1.7557 1.698 1.688 1.698 1.669 1.717 6,632,426 1.6934 1.15%
2017-02-15 0 1.740 1.730 1.740 1.710 1.740 5,369,376 9,274,129 1.7272 1.678 1.669 1.678 1.649 1.678 5,566,962 1.6659 1.16%
2017-02-14 0 1.720 1.710 1.720 1.690 1.780 5,149,000 8,849,920 1.7188 1.659 1.649 1.659 1.630 1.717 5,338,476 1.6578 -0.58%
2017-02-13 0 1.730 1.720 1.730 1.700 1.820 27,419,000 48,146,770 1.7560 1.669 1.659 1.669 1.640 1.755 28,427,983 1.6936 -0.57%
2017-02-10 0 1.740 1.720 1.740 1.630 1.750 17,118,500 29,181,520 1.7047 1.678 1.659 1.678 1.572 1.688 17,748,438 1.6442 4.82%
2017-02-09 0 1.660 1.640 1.660 1.580 1.660 16,849,000 27,523,702 1.6336 1.601 1.582 1.601 1.524 1.601 17,469,021 1.5756 4.40%
2017-02-08 0 1.590 1.570 1.590 1.550 1.590 1,496,500 2,354,230 1.5732 1.534 1.514 1.534 1.495 1.534 1,551,569 1.5173 0.63%
2017-02-07 0 1.580 1.560 1.580 1.540 1.580 2,217,000 3,451,660 1.5569 1.524 1.505 1.524 1.485 1.524 2,298,583 1.5016 1.94%
2017-02-06 0 1.550 1.540 1.550 1.530 1.570 2,068,876 3,209,047 1.5511 1.495 1.485 1.495 1.476 1.514 2,145,008 1.4961 -1.90%
2017-02-03 0 1.580 1.570 1.580 1.560 1.600 1,050,800 1,658,479 1.5783 1.524 1.514 1.524 1.505 1.543 1,089,468 1.5223 -1.25%
2017-02-02 0 1.600 1.590 1.600 1.550 1.600 2,264,500 3,579,650 1.5808 1.543 1.534 1.543 1.495 1.543 2,347,831 1.5247 1.91%
2017-02-01 0 1.570 1.560 1.570 1.530 1.600 2,153,000 3,344,475 1.5534 1.514 1.505 1.514 1.476 1.543 2,232,228 1.4983 -1.26%
2017-01-27 0 1.590 1.590 1.600 1.590 1.600 374,000 597,725 1.5982 1.534 1.534 1.543 1.534 1.543 387,763 1.5415 -1.24%
2017-01-26 0 1.610 1.600 1.610 1.580 1.620 2,947,000 4,720,507 1.6018 1.553 1.543 1.553 1.524 1.563 3,055,446 1.5449 0.62%
2017-01-25 0 1.600 1.590 1.600 1.570 1.620 3,429,500 5,479,665 1.5978 1.543 1.534 1.543 1.514 1.563 3,555,701 1.5411 -0.62%
2017-01-24 0 1.610 1.600 1.610 1.580 1.620 2,901,500 4,647,580 1.6018 1.553 1.543 1.553 1.524 1.563 3,008,271 1.5449 0.62%
2017-01-23 0 1.600 1.590 1.600 1.580 1.610 2,715,500 4,337,361 1.5973 1.543 1.534 1.543 1.524 1.553 2,815,427 1.5406 0.63%
2017-01-20 0 1.590 1.580 1.590 1.580 1.630 3,051,100 4,896,094 1.6047 1.534 1.524 1.534 1.524 1.572 3,163,376 1.5477 -2.45%
2017-01-19 0 1.630 1.610 1.630 1.570 1.640 4,395,510 7,117,023 1.6192 1.572 1.553 1.572 1.514 1.582 4,557,259 1.5617 3.16%
2017-01-18 0 1.580 1.570 1.580 1.560 1.600 4,887,000 7,731,108 1.5820 1.524 1.514 1.524 1.505 1.543 5,066,835 1.5258 0.64%
2017-01-17 0 1.570 1.560 1.570 1.550 1.590 1,637,868 2,556,531 1.5609 1.514 1.505 1.514 1.495 1.534 1,698,139 1.5055 0.00%
2017-01-16 0 1.570 1.570 1.580 1.550 1.600 2,013,500 3,168,695 1.5737 1.514 1.514 1.524 1.495 1.543 2,087,594 1.5179 -1.87%
2017-01-13 0 1.600 1.580 1.600 1.570 1.600 801,500 1,270,685 1.5854 1.543 1.524 1.543 1.514 1.543 830,994 1.5291 1.27%
2017-01-12 0 1.580 1.560 1.580 1.570 1.600 865,000 1,368,825 1.5825 1.524 1.505 1.524 1.514 1.543 896,831 1.5263 0.00%
2017-01-11 0 1.580 1.580 1.590 1.550 1.610 4,117,500 6,522,345 1.5841 1.524 1.524 1.534 1.495 1.553 4,269,019 1.5278 1.28%
2017-01-10 0 1.560 1.550 1.560 1.540 1.580 1,051,056 1,639,710 1.5601 1.505 1.495 1.505 1.485 1.524 1,089,733 1.5047 -0.64%
2017-01-09 0 1.570 1.570 1.590 1.570 1.610 1,774,500 2,818,840 1.5885 1.514 1.514 1.534 1.514 1.553 1,839,799 1.5321 -2.48%
2017-01-06 0 1.610 1.600 1.620 1.500 1.620 8,171,719 12,905,341 1.5793 1.553 1.543 1.563 1.447 1.563 8,472,428 1.5232 8.05%
2017-01-05 0 1.490 1.490 1.500 1.460 1.500 2,639,969 3,908,651 1.4806 1.437 1.437 1.447 1.408 1.447 2,737,116 1.4280 0.68%
2017-01-04 0 1.480 1.470 1.480 1.460 1.490 1,005,000 1,481,672 1.4743 1.427 1.418 1.427 1.408 1.437 1,041,983 1.4220 1.37%
2017-01-03 0 1.460 1.450 1.470 1.440 1.480 765,100 1,119,026 1.4626 1.408 1.399 1.418 1.389 1.427 793,255 1.4107 1.39%
2016-12-30 0 1.440 1.440 1.460 1.410 1.470 1,136,000 1,648,347 1.4510 1.389 1.389 1.408 1.360 1.418 1,177,803 1.3995 1.41%
2016-12-29 0 1.420 1.410 1.420 1.400 1.430 1,016,000 1,443,936 1.4212 1.370 1.360 1.370 1.350 1.379 1,053,387 1.3708 -0.70%
2016-12-28 0 1.430 1.410 1.430 1.400 1.480 2,114,500 3,015,320 1.4260 1.379 1.360 1.379 1.350 1.427 2,192,311 1.3754 0.00%
2016-12-23 0 1.430 1.430 1.440 1.430 1.470 951,000 1,375,902 1.4468 1.379 1.379 1.389 1.379 1.418 985,996 1.3954 -2.05%
2016-12-22 0 1.460 1.460 1.470 1.460 1.510 1,805,500 2,668,322 1.4779 1.408 1.408 1.418 1.408 1.456 1,871,940 1.4254 -2.67%
2016-12-21 0 1.500 1.500 1.510 1.500 1.520 3,201,500 4,837,572 1.5110 1.447 1.447 1.456 1.447 1.466 3,319,311 1.4574 0.00%
2016-12-20 0 1.500 1.500 1.520 1.500 1.520 1,719,000 2,591,100 1.5073 1.447 1.447 1.466 1.447 1.466 1,782,257 1.4538 -0.66%
2016-12-19 0 1.510 1.510 1.520 1.500 1.580 1,016,500 1,542,917 1.5179 1.456 1.456 1.466 1.447 1.524 1,053,906 1.4640 -0.66%
2016-12-16 0 1.520 1.510 1.540 1.500 1.560 4,739,139 7,255,943 1.5311 1.466 1.456 1.485 1.447 1.505 4,913,533 1.4767 -1.30%
2016-12-15 0 1.540 1.540 1.550 1.530 1.600 2,191,000 3,393,910 1.5490 1.485 1.485 1.495 1.476 1.543 2,271,626 1.4940 -2.53%
2016-12-14 0 1.580 1.570 1.580 1.560 1.600 2,350,500 3,715,510 1.5807 1.524 1.514 1.524 1.505 1.543 2,436,995 1.5246 1.94%
2016-12-13 0 1.550 1.540 1.550 1.540 1.580 1,906,000 2,961,010 1.5535 1.495 1.485 1.495 1.485 1.524 1,976,138 1.4984 0.00%
2016-12-12 0 1.550 1.540 1.550 1.540 1.590 2,797,000 4,354,920 1.5570 1.495 1.485 1.495 1.485 1.534 2,899,926 1.5017 -1.90%
2016-12-09 0 1.580 1.580 1.590 1.570 1.630 4,999,000 7,990,650 1.5984 1.524 1.524 1.534 1.514 1.572 5,182,957 1.5417 -3.07%
2016-12-08 0 1.630 1.620 1.630 1.610 1.660 2,360,500 3,849,460 1.6308 1.572 1.563 1.572 1.553 1.601 2,447,363 1.5729 0.00%
2016-12-07 0 1.630 1.620 1.630 1.590 1.660 2,776,000 4,498,885 1.6206 1.572 1.563 1.572 1.534 1.601 2,878,153 1.5631 -1.81%
2016-12-06 0 1.660 1.650 1.660 1.560 1.660 5,437,047 8,853,965 1.6285 1.601 1.591 1.601 1.505 1.601 5,637,123 1.5707 5.73%
2016-12-05 0 1.570 1.560 1.570 1.560 1.650 5,552,927 8,803,153 1.5853 1.514 1.505 1.514 1.505 1.591 5,757,267 1.5291 -4.27%
2016-12-02 0 1.640 1.620 1.640 1.600 1.660 3,165,500 5,118,945 1.6171 1.582 1.563 1.582 1.543 1.601 3,281,986 1.5597 0.00%
2016-12-01 0 1.640 1.620 1.640 1.620 1.700 3,482,000 5,729,785 1.6455 1.582 1.563 1.582 1.563 1.640 3,610,133 1.5871 -2.38%
2016-11-30 0 1.680 1.660 1.690 1.650 1.720 9,929,500 16,781,200 1.6900 1.620 1.601 1.630 1.591 1.659 10,294,893 1.6301 -0.59%
2016-11-29 0 1.690 1.680 1.690 1.650 1.720 5,455,575 9,144,023 1.6761 1.630 1.620 1.630 1.591 1.659 5,656,333 1.6166 0.00%
2016-11-28 0 1.690 1.690 1.700 1.640 1.710 5,004,500 8,455,970 1.6897 1.630 1.630 1.640 1.582 1.649 5,188,659 1.6297 3.05%
2016-11-25 0 1.640 1.640 1.650 1.630 1.680 3,557,000 5,893,420 1.6569 1.582 1.582 1.591 1.572 1.620 3,687,893 1.5980 -1.20%
2016-11-24 0 1.660 1.650 1.660 1.640 1.710 6,739,000 11,212,667 1.6638 1.601 1.591 1.601 1.582 1.649 6,986,986 1.6048 -2.92%
2016-11-23 0 1.710 1.700 1.710 1.680 1.730 7,743,500 13,184,630 1.7027 1.649 1.640 1.649 1.620 1.669 8,028,451 1.6422 0.00%
2016-11-22 0 1.710 1.710 1.720 1.660 1.720 9,993,976 16,954,739 1.6965 1.649 1.649 1.659 1.601 1.659 10,361,741 1.6363 0.59%
2016-11-21 0 1.700 1.680 1.710 1.610 1.700 22,517,750 37,245,826 1.6541 1.640 1.620 1.649 1.553 1.640 23,346,374 1.5954 5.59%
2016-11-18 0 1.610 1.590 1.620 1.530 1.620 7,249,500 11,439,830 1.5780 1.553 1.534 1.563 1.476 1.563 7,516,272 1.5220 0.00%
2016-11-17 0 1.610 1.610 1.620 1.580 1.660 10,900,000 17,733,535 1.6269 1.553 1.553 1.563 1.524 1.601 11,301,106 1.5692 1.90%
2016-11-16 0 1.580 1.560 1.580 1.540 1.600 7,374,000 11,552,619 1.5667 1.524 1.505 1.524 1.485 1.543 7,645,354 1.5111 5.33%
2016-11-15 0 1.500 1.490 1.500 1.470 1.690 13,629,000 21,637,017 1.5876 1.447 1.437 1.447 1.418 1.630 14,130,529 1.5312 -3.23%
2016-11-14 0 1.550 1.530 1.560 1.460 1.570 18,923,500 28,981,959 1.5315 1.495 1.476 1.505 1.408 1.514 19,619,860 1.4772 7.64%
2016-11-11 0 1.440 1.430 1.440 1.280 1.450 13,535,000 18,798,852 1.3889 1.389 1.379 1.389 1.235 1.399 14,033,070 1.3396 11.63%
2016-11-10 0 1.290 1.290 1.300 1.280 1.320 3,781,500 4,923,387 1.3020 1.244 1.244 1.254 1.235 1.273 3,920,654 1.2558 1.57%
2016-11-09 0 1.270 1.260 1.270 1.240 1.330 2,678,500 3,377,465 1.2610 1.225 1.215 1.225 1.196 1.283 2,777,065 1.2162 -2.31%
2016-11-08 0 1.300 1.290 1.300 1.270 1.300 664,000 857,935 1.2921 1.254 1.244 1.254 1.225 1.254 688,434 1.2462 0.78%
2016-11-07 0 1.290 1.280 1.290 1.240 1.300 2,494,000 3,212,055 1.2879 1.244 1.235 1.244 1.196 1.254 2,585,776 1.2422 2.38%
2016-11-04 0 1.260 1.250 1.260 1.250 1.260 559,000 702,725 1.2571 1.215 1.206 1.215 1.206 1.215 579,570 1.2125 -0.79%
2016-11-03 0 1.270 1.260 1.270 1.240 1.280 1,858,000 2,354,290 1.2671 1.225 1.215 1.225 1.196 1.235 1,926,372 1.2221 0.79%
2016-11-02 0 1.260 1.250 1.260 1.240 1.260 3,052,500 3,816,625 1.2503 1.215 1.206 1.215 1.196 1.215 3,164,828 1.2060 -0.79%
2016-11-01 0 1.270 1.270 1.280 1.260 1.280 1,780,000 2,264,480 1.2722 1.225 1.225 1.235 1.215 1.235 1,845,502 1.2270 0.79%
2016-10-31 0 1.260 1.260 1.270 1.260 1.290 1,791,500 2,276,015 1.2705 1.215 1.215 1.225 1.215 1.244 1,857,425 1.2254 -2.33%
2016-10-28 0 1.290 1.280 1.290 1.280 1.300 1,887,000 2,430,160 1.2878 1.244 1.235 1.244 1.235 1.254 1,956,439 1.2421 -0.77%
2016-10-27 0 1.300 1.290 1.300 1.280 1.310 580,500 750,380 1.2926 1.254 1.244 1.254 1.235 1.264 601,862 1.2468 0.00%
2016-10-26 0 1.300 1.290 1.300 1.280 1.310 878,500 1,136,195 1.2933 1.254 1.244 1.254 1.235 1.264 910,828 1.2474 -1.52%
2016-10-25 0 1.320 1.310 1.320 1.300 1.330 1,864,000 2,448,175 1.3134 1.273 1.264 1.273 1.254 1.283 1,932,593 1.2668 -0.75%
2016-10-24 0 1.330 1.320 1.330 1.260 1.340 4,319,000 5,609,315 1.2988 1.283 1.273 1.283 1.215 1.292 4,477,934 1.2527 3.10%
2016-10-20 0 1.290 1.280 1.290 1.260 1.300 1,660,000 2,133,100 1.2850 1.244 1.235 1.244 1.215 1.254 1,721,086 1.2394 1.57%
2016-10-19 0 1.270 1.270 1.280 1.260 1.310 1,734,500 2,213,020 1.2759 1.225 1.225 1.235 1.215 1.264 1,798,327 1.2306 -2.31%
2016-10-18 0 1.300 1.290 1.300 1.250 1.300 7,144,000 9,093,685 1.2729 1.254 1.244 1.254 1.206 1.254 7,406,890 1.2277 1.56%
2016-10-17 0 1.280 1.270 1.280 1.250 1.330 3,305,000 4,267,920 1.2914 1.235 1.225 1.235 1.206 1.283 3,426,620 1.2455 -4.48%
2016-10-14 0 1.340 1.330 1.340 1.330 1.390 2,839,000 3,821,150 1.3459 1.292 1.283 1.292 1.283 1.341 2,943,471 1.2982 -2.90%
2016-10-13 0 1.380 1.360 1.370 1.340 1.380 5,651,000 7,702,000 1.3629 1.331 1.312 1.321 1.292 1.331 5,858,949 1.3146 0.73%
2016-10-12 0 1.370 1.360 1.370 1.330 1.370 5,494,500 7,406,770 1.3480 1.321 1.312 1.321 1.283 1.321 5,696,690 1.3002 2.24%
2016-10-11 0 1.340 1.330 1.340 1.320 1.380 3,443,500 4,602,000 1.3364 1.292 1.283 1.292 1.273 1.331 3,570,216 1.2890 -1.47%
2016-10-07 0 1.360 1.350 1.360 1.280 1.400 17,171,500 23,305,825 1.3572 1.312 1.302 1.312 1.235 1.350 17,803,389 1.3091 4.62%
2016-10-06 0 1.300 1.290 1.300 1.220 1.310 11,773,000 15,006,305 1.2746 1.254 1.244 1.254 1.177 1.264 12,206,231 1.2294 5.69%
2016-10-05 0 1.230 1.220 1.230 1.210 1.250 2,468,000 3,028,500 1.2271 1.186 1.177 1.186 1.167 1.206 2,558,819 1.1836 0.00%
2016-10-04 0 1.230 1.220 1.230 1.180 1.230 3,732,500 4,524,410 1.2122 1.186 1.177 1.186 1.138 1.186 3,869,851 1.1691 3.36%
2016-10-03 0 1.190 1.180 1.190 1.170 1.190 662,000 783,215 1.1831 1.148 1.138 1.148 1.128 1.148 686,361 1.1411 1.71%
2016-09-30 0 1.170 1.160 1.170 1.160 1.190 1,896,000 2,221,985 1.1719 1.128 1.119 1.128 1.119 1.148 1,965,770 1.1303 -1.68%
2016-09-29 0 1.190 1.180 1.190 1.180 1.190 697,000 824,765 1.1833 1.148 1.138 1.148 1.138 1.148 722,649 1.1413 0.85%
2016-09-28 0 1.180 1.170 1.180 1.160 1.180 5,455,500 6,373,268 1.1682 1.138 1.128 1.138 1.119 1.138 5,656,255 1.1268 0.85%
2016-09-27 0 1.170 1.160 1.170 1.160 1.200 4,407,500 5,163,357 1.1715 1.128 1.119 1.128 1.119 1.157 4,569,690 1.1299 -2.50%
2016-09-26 0 1.200 1.180 1.200 1.180 1.210 3,602,666 4,296,760 1.1927 1.157 1.138 1.157 1.138 1.167 3,735,239 1.1503 -0.83%
2016-09-23 0 1.210 1.200 1.210 1.180 1.210 3,676,000 4,421,355 1.2028 1.167 1.157 1.167 1.138 1.167 3,811,272 1.1601 1.68%
2016-09-22 0 1.190 1.180 1.190 1.180 1.200 3,397,500 4,044,625 1.1905 1.148 1.138 1.148 1.138 1.157 3,522,524 1.1482 0.85%
2016-09-21 0 1.180 1.170 1.180 1.150 1.180 3,593,500 4,179,970 1.1632 1.138 1.128 1.138 1.109 1.138 3,725,736 1.1219 1.72%
2016-09-20 0 1.160 1.150 1.160 1.140 1.170 2,558,500 2,942,055 1.1499 1.119 1.109 1.119 1.100 1.128 2,652,649 1.1091 0.87%
2016-09-19 0 1.150 1.140 1.150 1.140 1.160 1,978,000 2,274,965 1.1501 1.109 1.100 1.109 1.100 1.119 2,050,788 1.1093 0.88%
2016-09-15 0 1.140 1.130 1.140 1.120 1.150 2,068,000 2,346,910 1.1349 1.100 1.090 1.100 1.080 1.109 2,144,100 1.0946 0.88%
2016-09-14 0 1.130 1.120 1.130 1.120 1.150 6,016,000 6,792,330 1.1290 1.090 1.080 1.090 1.080 1.109 6,237,381 1.0890 -2.59%
2016-09-13 0 1.160 1.150 1.160 1.150 1.170 4,939,500 5,717,160 1.1574 1.119 1.109 1.119 1.109 1.128 5,121,267 1.1164 0.87%
2016-09-12 0 1.150 1.140 1.150 1.140 1.180 10,879,500 12,595,145 1.1577 1.109 1.100 1.109 1.100 1.138 11,279,851 1.1166 -4.17%
2016-09-09 0 1.200 1.190 1.200 1.190 1.270 16,034,000 19,753,940 1.2320 1.157 1.148 1.157 1.148 1.225 16,624,030 1.1883 0.00%
2016-09-08 0 1.200 1.190 1.200 1.160 1.200 6,013,000 7,034,755 1.1699 1.157 1.148 1.157 1.119 1.157 6,234,271 1.1284 2.56%
2016-09-07 0 1.170 1.160 1.170 1.130 1.200 9,342,000 10,809,840 1.1571 1.128 1.119 1.128 1.090 1.157 9,685,773 1.1161 -1.68%
2016-09-06 0 1.190 1.170 1.180 1.130 1.190 6,593,500 7,623,905 1.1563 1.148 1.128 1.138 1.090 1.148 6,836,132 1.1152 6.25%
2016-09-05 0 1.120 1.120 1.130 1.100 1.130 8,929,000 9,956,197 1.1150 1.080 1.080 1.090 1.061 1.090 9,257,576 1.0755 0.90%
2016-09-02 0 1.110 1.100 1.110 1.100 1.130 5,731,000 6,352,915 1.1085 1.071 1.061 1.071 1.061 1.090 5,941,893 1.0692 -0.89%
2016-09-01 0 1.120 1.110 1.120 1.100 1.130 2,350,000 2,621,357 1.1155 1.080 1.071 1.080 1.061 1.090 2,436,477 1.0759 0.90%
2016-08-31 0 1.110 1.110 1.120 1.110 1.140 3,445,000 3,860,295 1.1206 1.071 1.071 1.080 1.071 1.100 3,571,771 1.0808 -1.77%
2016-08-30 0 1.130 1.120 1.130 1.120 1.140 1,738,995 1,961,054 1.1277 1.090 1.080 1.090 1.080 1.100 1,802,988 1.0877 0.89%
2016-08-29 0 1.120 1.120 1.130 1.120 1.160 5,393,500 6,090,425 1.1292 1.080 1.080 1.090 1.080 1.119 5,591,974 1.0891 -3.45%
2016-08-26 0 1.160 1.150 1.160 1.140 1.160 672,500 774,335 1.1514 1.119 1.109 1.119 1.100 1.119 697,247 1.1106 0.87%
2016-08-25 0 1.150 1.140 1.150 1.140 1.150 1,064,000 1,219,550 1.1462 1.109 1.100 1.109 1.100 1.109 1,103,154 1.1055 0.00%
2016-08-24 0 1.150 1.140 1.150 1.140 1.170 4,333,000 4,988,890 1.1514 1.109 1.100 1.109 1.100 1.128 4,492,449 1.1105 -1.71%
2016-08-23 0 1.170 1.160 1.170 1.160 1.170 1,046,500 1,222,725 1.1684 1.128 1.119 1.128 1.119 1.128 1,085,010 1.1269 0.00%
2016-08-22 0 1.170 1.160 1.170 1.160 1.180 959,000 1,122,240 1.1702 1.128 1.119 1.128 1.119 1.138 994,290 1.1287 -0.85%
2016-08-19 0 1.180 1.170 1.180 1.170 1.190 1,101,500 1,297,880 1.1783 1.138 1.128 1.138 1.128 1.148 1,142,034 1.1365 0.00%
2016-08-18 0 1.180 1.170 1.180 1.170 1.190 6,853,167 8,064,119 1.1767 1.138 1.128 1.138 1.128 1.148 7,105,355 1.1349 0.85%
2016-08-17 0 1.170 1.160 1.170 1.160 1.190 7,351,900 8,627,081 1.1734 1.128 1.119 1.128 1.119 1.148 7,622,440 1.1318 -1.68%
2016-08-16 0 1.190 1.180 1.190 1.180 1.200 3,345,000 3,981,165 1.1902 1.148 1.138 1.148 1.138 1.157 3,468,092 1.1479 -0.83%
2016-08-15 0 1.200 1.190 1.200 1.180 1.200 4,244,500 5,043,650 1.1883 1.157 1.148 1.157 1.138 1.157 4,400,692 1.1461 1.69%
2016-08-12 0 1.180 1.170 1.180 1.170 1.200 2,808,835 3,327,207 1.1846 1.138 1.128 1.138 1.128 1.157 2,912,196 1.1425 -0.84%
2016-08-11 0 1.190 1.180 1.190 1.170 1.200 5,785,500 6,823,280 1.1794 1.148 1.138 1.148 1.128 1.157 5,998,399 1.1375 -0.83%
2016-08-10 0 1.200 1.190 1.200 1.190 1.210 5,251,000 6,293,157 1.1985 1.157 1.148 1.157 1.148 1.167 5,444,230 1.1559 0.00%
2016-08-09 0 1.200 1.180 1.200 1.180 1.200 10,371,000 12,347,715 1.1906 1.157 1.138 1.157 1.138 1.157 10,752,639 1.1483 1.69%
2016-08-08 0 1.180 1.170 1.180 1.170 1.200 8,608,000 10,160,625 1.1804 1.138 1.128 1.138 1.128 1.157 8,924,763 1.1385 0.00%
2016-08-05 0 1.180 1.170 1.180 1.170 1.190 1,862,000 2,195,497 1.1791 1.138 1.128 1.138 1.128 1.148 1,930,519 1.1373 0.00%
2016-08-04 0 1.180 1.170 1.180 1.170 1.190 1,337,000 1,576,160 1.1789 1.138 1.128 1.138 1.128 1.148 1,386,200 1.1370 0.00%
2016-08-03 0 1.180 1.170 1.180 1.170 1.190 823,500 971,170 1.1793 1.138 1.128 1.138 1.128 1.148 853,804 1.1375 -1.67%
2016-08-01 0 1.200 1.190 1.200 1.180 1.200 1,394,500 1,656,686 1.1880 1.157 1.148 1.157 1.138 1.157 1,445,816 1.1458 0.84%
2016-07-29 0 1.190 1.180 1.190 1.170 1.210 3,652,300 4,346,935 1.1902 1.148 1.138 1.148 1.128 1.167 3,786,700 1.1479 -1.65%
2016-07-28 0 1.210 1.200 1.210 1.200 1.220 2,241,000 2,710,950 1.2097 1.167 1.157 1.167 1.157 1.177 2,323,466 1.1668 -0.82%
2016-07-27 0 1.220 1.210 1.220 1.210 1.240 1,822,500 2,225,205 1.2210 1.177 1.167 1.177 1.167 1.196 1,889,566 1.1776 -1.61%
2016-07-26 0 1.240 1.240 1.250 1.230 1.250 1,897,000 2,351,310 1.2395 1.196 1.196 1.206 1.186 1.206 1,966,807 1.1955 0.00%
2016-07-25 0 1.240 1.230 1.240 1.230 1.250 1,671,500 2,072,735 1.2400 1.196 1.186 1.196 1.186 1.206 1,733,009 1.1960 0.00%
2016-07-22 0 1.240 1.230 1.240 1.220 1.250 1,768,000 2,192,356 1.2400 1.196 1.186 1.196 1.177 1.206 1,833,060 1.1960 -0.80%
2016-07-21 0 1.250 1.240 1.250 1.230 1.250 1,421,000 1,771,455 1.2466 1.206 1.196 1.206 1.186 1.206 1,473,291 1.2024 0.00%
2016-07-20 0 1.250 1.240 1.250 1.230 1.250 14,346,000 17,864,362 1.2453 1.206 1.196 1.206 1.186 1.206 14,873,914 1.2011 0.81%
2016-07-19 0 1.240 1.240 1.260 1.240 1.270 2,239,500 2,815,745 1.2573 1.196 1.196 1.215 1.196 1.225 2,321,911 1.2127 -1.59%
2016-07-18 0 1.260 1.250 1.260 1.250 1.270 4,796,500 6,052,487 1.2619 1.215 1.206 1.215 1.206 1.225 4,973,005 1.2171 0.00%
2016-07-15 0 1.260 1.250 1.260 1.240 1.280 4,884,000 6,174,535 1.2642 1.215 1.206 1.215 1.196 1.235 5,063,725 1.2194 -0.79%
2016-07-14 0 1.270 1.260 1.270 1.260 1.290 17,473,000 22,048,390 1.2619 1.225 1.215 1.225 1.215 1.244 18,115,984 1.2171 -0.78%
2016-07-13 0 1.280 1.270 1.280 1.250 1.290 2,877,500 3,640,060 1.2650 1.235 1.225 1.235 1.206 1.244 2,983,388 1.2201 0.79%
2016-07-12 0 1.270 1.260 1.270 1.250 1.270 1,503,000 1,893,658 1.2599 1.225 1.215 1.225 1.206 1.225 1,558,308 1.2152 0.00%
2016-07-11 0 1.270 1.260 1.270 1.250 1.270 2,609,000 3,282,326 1.2581 1.225 1.215 1.225 1.206 1.225 2,705,008 1.2134 0.79%
2016-07-08 0 1.260 1.250 1.260 1.250 1.300 2,466,000 3,134,632 1.2711 1.215 1.206 1.215 1.206 1.254 2,556,746 1.2260 -0.79%
2016-07-07 0 1.270 1.260 1.270 1.250 1.270 11,976,000 15,084,500 1.2596 1.225 1.215 1.225 1.206 1.225 12,416,701 1.2149 1.60%
2016-07-06 0 1.250 1.240 1.250 1.240 1.270 2,717,000 3,396,662 1.2502 1.206 1.196 1.206 1.196 1.225 2,816,982 1.2058 -1.57%
2016-07-05 0 1.270 1.260 1.270 1.240 1.290 1,547,000 1,968,982 1.2728 1.225 1.215 1.225 1.196 1.244 1,603,928 1.2276 1.60%
2016-07-04 0 1.250 1.240 1.260 1.200 1.270 1,138,500 1,406,200 1.2351 1.206 1.196 1.215 1.157 1.225 1,180,395 1.1913 1.63%
2016-06-30 0 1.230 1.220 1.230 1.220 1.230 296,000 361,762 1.2222 1.186 1.177 1.186 1.177 1.186 306,892 1.1788 0.82%
2016-06-29 0 1.220 1.210 1.220 1.210 1.230 828,000 1,009,665 1.2194 1.177 1.167 1.177 1.167 1.186 858,469 1.1761 0.00%
2016-06-28 0 1.220 1.210 1.230 1.190 1.220 436,500 530,350 1.2150 1.177 1.167 1.186 1.148 1.177 452,563 1.1719 -0.81%
2016-06-27 0 1.230 1.210 1.220 1.190 1.250 620,000 751,727 1.2125 1.186 1.167 1.177 1.148 1.206 642,815 1.1694 1.65%
2016-06-24 0 1.210 1.200 1.210 1.190 1.260 823,500 990,890 1.2033 1.167 1.157 1.167 1.148 1.215 853,804 1.1606 -2.42%
2016-06-23 0 1.240 1.230 1.240 1.220 1.250 567,000 699,662 1.2340 1.196 1.186 1.196 1.177 1.206 587,865 1.1902 0.00%
2016-06-22 0 1.240 1.230 1.240 1.200 1.250 676,000 834,815 1.2349 1.196 1.186 1.196 1.157 1.206 700,876 1.1911 0.00%
2016-06-21 0 1.240 1.230 1.240 1.210 1.250 725,500 889,300 1.2258 1.196 1.186 1.196 1.167 1.206 752,197 1.1823 1.64%
2016-06-20 0 1.220 1.210 1.220 1.200 1.240 144,000 174,640 1.2128 1.177 1.167 1.177 1.157 1.196 149,299 1.1697 0.83%
2016-06-17 0 1.210 1.200 1.210 1.190 1.250 999,000 1,214,820 1.2160 1.167 1.157 1.167 1.148 1.206 1,035,762 1.1729 0.00%
2016-06-16 0 1.210 1.200 1.220 1.200 1.250 3,832,500 4,608,059 1.2024 1.167 1.157 1.177 1.157 1.206 3,973,531 1.1597 0.00%
2016-06-15 0 1.210 1.200 1.210 1.180 1.220 852,500 1,021,490 1.1982 1.167 1.157 1.167 1.138 1.177 883,871 1.1557 0.83%
2016-06-14 0 1.200 1.190 1.200 1.190 1.230 831,500 999,680 1.2023 1.157 1.148 1.157 1.148 1.186 862,098 1.1596 -1.64%
2016-06-13 0 1.220 1.210 1.230 1.210 1.240 913,000 1,113,644 1.2198 1.177 1.167 1.186 1.167 1.196 946,597 1.1765 -3.17%
2016-06-10 0 1.260 1.250 1.260 1.250 1.270 1,350,000 1,701,010 1.2600 1.215 1.206 1.215 1.206 1.225 1,399,678 1.2153 -0.79%
2016-06-08 0 1.270 1.250 1.270 1.250 1.270 1,094,132 1,385,277 1.2661 1.225 1.206 1.225 1.206 1.225 1,134,395 1.2212 0.00%
2016-06-07 0 1.270 1.260 1.270 1.250 1.270 1,382,800 1,743,246 1.2607 1.225 1.215 1.225 1.206 1.225 1,433,685 1.2159 0.79%
2016-06-06 0 1.260 1.240 1.260 1.240 1.270 486,500 608,480 1.2507 1.215 1.196 1.215 1.196 1.225 504,403 1.2063 0.00%
2016-06-03 0 1.260 1.250 1.270 1.240 1.280 2,062,500 2,600,215 1.2607 1.215 1.206 1.225 1.196 1.235 2,138,397 1.2160 -0.79%
2016-06-02 0 1.270 1.260 1.270 1.250 1.280 333,000 419,657 1.2602 1.225 1.215 1.225 1.206 1.235 345,254 1.2155 0.00%
2016-06-01 0 1.270 1.260 1.270 1.240 1.270 116,500 146,802 1.2601 1.225 1.215 1.225 1.196 1.225 120,787 1.2154 0.79%
2016-05-31 0 1.260 1.240 1.270 1.240 1.270 1,521,500 1,898,640 1.2479 1.215 1.196 1.225 1.196 1.225 1,577,489 1.2036 1.61%
2016-05-30 0 1.240 1.240 1.260 1.230 1.260 652,000 815,720 1.2511 1.196 1.196 1.215 1.186 1.215 675,993 1.2067 -1.59%
2016-05-27 0 1.260 1.250 1.260 1.250 1.270 464,000 582,970 1.2564 1.215 1.206 1.215 1.206 1.225 481,075 1.2118 -0.79%
2016-05-26 0 1.270 1.260 1.270 1.240 1.290 448,000 562,991 1.2567 1.225 1.215 1.225 1.196 1.244 464,486 1.2121 0.79%
2016-05-25 0 1.260 1.250 1.260 1.250 1.270 135,500 170,122 1.2555 1.215 1.206 1.215 1.206 1.225 140,486 1.2110 0.80%
2016-05-24 0 1.250 1.240 1.250 1.240 1.250 1,958,000 2,437,748 1.2450 1.206 1.196 1.206 1.196 1.206 2,030,052 1.2008 0.81%
2016-05-23 0 1.240 1.230 1.240 1.230 1.270 1,006,900 1,251,461 1.2429 1.196 1.186 1.196 1.186 1.225 1,043,953 1.1988 -2.36%
2016-05-20 0 1.270 1.250 1.270 1.230 1.290 619,500 778,867 1.2573 1.225 1.206 1.225 1.186 1.244 642,297 1.2126 0.00%
2016-05-19 0 1.270 1.260 1.270 1.240 1.270 634,000 797,817 1.2584 1.225 1.215 1.225 1.196 1.225 657,330 1.2137 0.79%
2016-05-18 0 1.260 1.250 1.260 1.250 1.280 316,700 398,539 1.2584 1.215 1.206 1.215 1.206 1.235 328,354 1.2137 -1.56%
2016-05-17 0 1.280 1.270 1.280 1.260 1.300 176,500 224,785 1.2736 1.235 1.225 1.235 1.215 1.254 182,995 1.2284 1.59%
2016-05-16 0 1.260 1.250 1.260 1.250 1.280 347,400 437,690 1.2599 1.215 1.206 1.215 1.206 1.235 360,184 1.2152 -0.79%
2016-05-13 0 1.270 1.260 1.270 1.250 1.300 796,000 1,007,500 1.2657 1.225 1.215 1.225 1.206 1.254 825,292 1.2208 -0.78%
2016-05-12 0 1.280 1.270 1.280 1.260 1.310 449,000 570,460 1.2705 1.235 1.225 1.235 1.215 1.264 465,523 1.2254 -0.78%
2016-05-11 0 1.290 1.280 1.300 1.280 1.320 550,500 711,647 1.2927 1.244 1.235 1.254 1.235 1.273 570,758 1.2468 0.00%
2016-05-10 0 1.290 1.290 1.300 1.260 1.310 933,000 1,196,080 1.2820 1.244 1.244 1.254 1.215 1.264 967,333 1.2365 1.57%
2016-05-09 0 1.270 1.270 1.280 1.260 1.310 543,000 696,855 1.2833 1.225 1.225 1.235 1.215 1.264 562,982 1.2378 -0.78%
2016-05-06 0 1.280 1.270 1.280 1.260 1.320 557,000 717,625 1.2884 1.235 1.225 1.235 1.215 1.273 577,497 1.2426 -1.54%
2016-05-05 0 1.300 1.290 1.300 1.290 1.320 771,500 1,004,945 1.3026 1.254 1.244 1.254 1.244 1.273 799,890 1.2564 -0.76%
2016-05-04 0 1.310 1.290 1.310 1.300 1.360 1,632,000 2,140,745 1.3117 1.264 1.244 1.264 1.254 1.312 1,692,055 1.2652 -3.68%
2016-05-03 0 1.360 1.350 1.360 1.340 1.390 432,500 585,290 1.3533 1.312 1.302 1.312 1.292 1.341 448,415 1.3052 -0.73%
2016-04-29 0 1.370 1.360 1.370 1.350 1.370 374,000 508,645 1.3600 1.321 1.312 1.321 1.302 1.321 387,763 1.3117 -1.44%
2016-04-28 0 1.390 1.380 1.390 1.360 1.390 986,500 1,354,500 1.3730 1.341 1.331 1.341 1.312 1.341 1,022,802 1.3243 0.72%
2016-04-27 0 1.380 1.370 1.380 1.360 1.420 1,360,500 1,863,084 1.3694 1.331 1.321 1.331 1.312 1.370 1,410,565 1.3208 0.73%
2016-04-26 0 1.370 1.360 1.370 1.330 1.380 787,600 1,067,797 1.3558 1.321 1.312 1.321 1.283 1.331 816,583 1.3076 -0.72%
2016-04-25 0 1.380 1.370 1.380 1.360 1.380 726,500 999,580 1.3759 1.331 1.321 1.331 1.312 1.331 753,234 1.3271 0.00%
2016-04-22 0 1.380 1.370 1.380 1.370 1.420 2,052,000 2,844,595 1.3863 1.331 1.321 1.331 1.321 1.370 2,127,511 1.3371 -2.82%
2016-04-21 0 1.420 1.410 1.420 1.400 1.430 2,654,500 3,741,290 1.4094 1.370 1.360 1.370 1.350 1.379 2,752,182 1.3594 -0.70%
2016-04-20 0 1.430 1.390 1.430 1.400 1.440 3,683,000 5,199,362 1.4117 1.379 1.341 1.379 1.350 1.389 3,818,530 1.3616 2.14%
2016-04-19 0 1.400 1.390 1.400 1.370 1.410 495,500 690,225 1.3930 1.350 1.341 1.350 1.321 1.360 513,734 1.3435 0.72%
2016-04-18 0 1.390 1.380 1.390 1.380 1.410 818,000 1,139,620 1.3932 1.341 1.331 1.341 1.331 1.360 848,101 1.3437 -1.42%
2016-04-15 0 1.410 1.390 1.410 1.390 1.470 1,133,500 1,611,812 1.4220 1.360 1.341 1.360 1.341 1.418 1,175,211 1.3715 -2.76%
2016-04-14 0 1.450 1.430 1.450 1.420 1.510 4,688,334 6,879,404 1.4673 1.399 1.379 1.399 1.370 1.456 4,860,859 1.4153 1.40%
2016-04-13 0 1.430 1.420 1.430 1.340 1.440 3,741,000 5,242,585 1.4014 1.379 1.370 1.379 1.292 1.389 3,878,664 1.3516 6.72%
2016-04-12 0 1.340 1.310 1.350 1.290 1.350 900,500 1,193,405 1.3253 1.292 1.264 1.302 1.244 1.302 933,637 1.2782 2.29%
2016-04-11 0 1.310 1.290 1.310 1.270 1.320 598,000 779,827 1.3041 1.264 1.244 1.264 1.225 1.273 620,006 1.2578 1.55%
2016-04-08 0 1.290 1.280 1.290 1.260 1.300 705,000 904,980 1.2837 1.244 1.235 1.244 1.215 1.254 730,943 1.2381 0.78%
2016-04-07 0 1.280 1.270 1.280 1.250 1.290 431,000 548,602 1.2729 1.235 1.225 1.235 1.206 1.244 446,860 1.2277 1.59%
2016-04-06 0 1.260 1.250 1.260 1.240 1.280 793,500 1,000,447 1.2608 1.215 1.206 1.215 1.196 1.235 822,700 1.2161 2.44%
2016-04-05 0 1.230 1.230 1.240 1.220 1.320 951,534 1,184,718 1.2451 1.186 1.186 1.196 1.177 1.273 986,549 1.2009 -3.15%
2016-04-01 0 1.270 1.270 1.280 1.270 1.300 1,428,000 1,824,615 1.2777 1.225 1.225 1.235 1.225 1.254 1,480,549 1.2324 -2.31%
2016-03-31 0 1.300 1.290 1.300 1.270 1.300 706,500 909,590 1.2875 1.254 1.244 1.254 1.225 1.254 732,498 1.2418 0.78%
2016-03-30 0 1.290 1.280 1.290 1.280 1.330 486,500 623,730 1.2821 1.244 1.235 1.244 1.235 1.283 504,403 1.2366 1.57%
2016-03-29 0 1.270 1.270 1.280 1.260 1.320 603,423 769,544 1.2753 1.225 1.225 1.235 1.215 1.273 625,628 1.2300 -0.78%
2016-03-24 0 1.280 1.260 1.280 1.210 1.330 4,753,500 5,948,020 1.2513 1.235 1.215 1.235 1.167 1.283 4,928,423 1.2069 -0.78%
2016-03-23 0 1.290 1.290 1.300 1.290 1.320 344,500 448,925 1.3031 1.244 1.244 1.254 1.244 1.273 357,177 1.2569 -1.53%
2016-03-22 0 1.310 1.310 1.320 1.290 1.330 1,357,500 1,772,190 1.3055 1.264 1.264 1.273 1.244 1.283 1,407,454 1.2591 0.77%
2016-03-21 0 1.300 1.300 1.310 1.300 1.350 878,000 1,153,095 1.3133 1.254 1.254 1.264 1.254 1.302 910,309 1.2667 -2.99%
2016-03-18 0 1.340 1.330 1.340 1.320 1.350 2,899,472 3,874,195 1.3362 1.292 1.283 1.292 1.273 1.302 3,006,169 1.2887 1.52%
2016-03-17 0 1.320 1.310 1.320 1.260 1.340 3,589,000 4,712,455 1.3130 1.273 1.264 1.273 1.215 1.292 3,721,071 1.2664 5.60%
2016-03-16 0 1.250 1.250 1.260 1.230 1.260 1,123,500 1,402,075 1.2480 1.206 1.206 1.215 1.186 1.215 1,164,843 1.2037 0.81%
2016-03-15 0 1.240 1.230 1.240 1.220 1.290 1,680,500 2,091,025 1.2443 1.196 1.186 1.196 1.177 1.244 1,742,340 1.2001 -4.62%
2016-03-14 0 1.300 1.290 1.300 1.290 1.330 916,800 1,201,530 1.3106 1.254 1.244 1.254 1.244 1.283 950,537 1.2641 1.56%
2016-03-11 0 1.280 1.270 1.280 1.270 1.300 420,000 539,067 1.2835 1.235 1.225 1.235 1.225 1.254 435,455 1.2379 -0.78%
2016-03-10 0 1.290 1.280 1.290 1.280 1.300 1,080,500 1,394,305 1.2904 1.244 1.235 1.244 1.235 1.254 1,120,261 1.2446 0.78%
2016-03-09 0 1.280 1.280 1.290 1.270 1.310 1,014,000 1,307,095 1.2890 1.235 1.235 1.244 1.225 1.264 1,051,314 1.2433 -3.03%
2016-03-08 0 1.320 1.310 1.320 1.300 1.370 1,022,500 1,339,995 1.3105 1.273 1.264 1.273 1.254 1.321 1,060,127 1.2640 0.00%
2016-03-07 0 1.320 1.320 1.330 1.300 1.330 1,827,000 2,378,146 1.3017 1.273 1.273 1.283 1.254 1.283 1,894,231 1.2555 1.54%
2016-03-04 0 1.300 1.300 1.310 1.190 1.310 4,784,000 5,995,385 1.2532 1.254 1.254 1.264 1.148 1.264 4,960,045 1.2087 9.24%
2016-03-03 0 1.190 1.190 1.200 1.180 1.240 852,500 1,030,952 1.2093 1.148 1.148 1.157 1.138 1.196 883,871 1.1664 -2.46%
2016-03-02 0 1.220 1.210 1.220 1.170 1.240 3,320,500 4,010,740 1.2079 1.177 1.167 1.177 1.128 1.196 3,442,690 1.1650 4.27%
2016-03-01 0 1.170 1.160 1.170 1.140 1.180 682,500 792,615 1.1613 1.128 1.119 1.128 1.100 1.138 707,615 1.1201 0.86%
2016-02-29 0 1.160 1.150 1.160 1.120 1.200 1,076,000 1,228,695 1.1419 1.119 1.109 1.119 1.080 1.157 1,115,595 1.1014 0.00%
2016-02-26 0 1.160 1.150 1.160 1.130 1.200 1,871,000 2,155,370 1.1520 1.119 1.109 1.119 1.090 1.157 1,939,850 1.1111 0.00%
2016-02-25 0 1.160 1.150 1.160 1.150 1.200 1,647,000 1,926,030 1.1694 1.119 1.109 1.119 1.109 1.157 1,707,607 1.1279 -1.69%
2016-02-24 0 1.180 1.170 1.180 1.160 1.190 786,500 922,860 1.1734 1.138 1.128 1.138 1.119 1.148 815,442 1.1317 -0.84%
2016-02-23 0 1.190 1.180 1.190 1.180 1.220 1,420,500 1,695,660 1.1937 1.148 1.138 1.148 1.138 1.177 1,472,773 1.1513 -1.65%
2016-02-22 0 1.210 1.200 1.210 1.180 1.210 1,098,500 1,315,625 1.1977 1.167 1.157 1.167 1.138 1.167 1,138,923 1.1551 0.83%
2016-02-19 0 1.200 1.180 1.200 1.160 1.200 1,011,000 1,187,837 1.1749 1.157 1.138 1.157 1.119 1.157 1,048,203 1.1332 2.56%
2016-02-18 0 1.170 1.160 1.170 1.150 1.200 2,475,500 2,894,525 1.1693 1.128 1.119 1.128 1.109 1.157 2,566,595 1.1278 0.00%
2016-02-17 0 1.170 1.160 1.170 1.160 1.250 2,738,300 3,302,953 1.2062 1.128 1.119 1.128 1.119 1.206 2,839,066 1.1634 -2.50%
2016-02-16 0 1.200 1.190 1.200 1.190 1.230 1,860,500 2,251,551 1.2102 1.157 1.148 1.157 1.148 1.186 1,928,964 1.1672 4.35%
2016-02-15 0 1.150 1.140 1.150 1.120 1.170 947,500 1,086,348 1.1465 1.109 1.100 1.109 1.080 1.128 982,367 1.1058 3.60%
2016-02-12 0 1.110 1.100 1.120 1.100 1.140 1,013,250 1,129,177 1.1144 1.071 1.061 1.080 1.061 1.100 1,050,536 1.0749 -0.89%
2016-02-11 0 1.120 1.110 1.120 1.100 1.170 1,469,500 1,658,910 1.1289 1.080 1.071 1.080 1.061 1.128 1,523,576 1.0888 -4.27%
2016-02-05 0 1.170 1.160 1.170 1.130 1.200 2,019,000 2,326,950 1.1525 1.128 1.119 1.128 1.090 1.157 2,093,297 1.1116 -1.68%
2016-02-04 0 1.190 1.180 1.190 1.170 1.200 456,000 538,010 1.1798 1.148 1.138 1.148 1.128 1.157 472,780 1.1380 1.71%
2016-02-03 0 1.170 1.160 1.170 1.150 1.180 977,000 1,134,380 1.1611 1.128 1.119 1.128 1.109 1.138 1,012,952 1.1199 -1.68%
2016-02-02 0 1.190 1.180 1.190 1.150 1.200 461,500 544,922 1.1808 1.148 1.138 1.148 1.109 1.157 478,483 1.1389 0.85%
2016-02-01 0 1.180 1.170 1.180 1.170 1.210 720,000 853,410 1.1853 1.138 1.128 1.138 1.128 1.167 746,495 1.1432 -2.48%
2016-01-29 0 1.210 1.200 1.210 1.190 1.220 1,376,500 1,656,930 1.2037 1.167 1.157 1.167 1.148 1.177 1,427,153 1.1610 0.83%
2016-01-28 0 1.200 1.200 1.210 1.180 1.230 1,468,000 1,765,575 1.2027 1.157 1.157 1.167 1.138 1.186 1,522,020 1.1600 -1.64%
2016-01-27 0 1.220 1.210 1.220 1.200 1.270 1,110,500 1,360,585 1.2252 1.177 1.167 1.177 1.157 1.225 1,151,365 1.1817 -0.81%
2016-01-26 0 1.230 1.220 1.230 1.220 1.270 812,500 1,007,365 1.2398 1.186 1.177 1.186 1.177 1.225 842,399 1.1958 -5.38%
2016-01-25 0 1.300 1.290 1.300 1.270 1.330 3,634,452 4,714,459 1.2972 1.254 1.244 1.254 1.225 1.283 3,768,195 1.2511 4.00%
2016-01-22 0 1.250 1.240 1.250 1.220 1.280 1,440,500 1,785,085 1.2392 1.206 1.196 1.206 1.177 1.235 1,493,509 1.1952 3.31%
2016-01-21 0 1.210 1.210 1.220 1.200 1.300 1,633,000 2,046,275 1.2531 1.167 1.167 1.177 1.157 1.254 1,693,092 1.2086 -3.97%
2016-01-20 0 1.260 1.250 1.260 1.210 1.290 3,872,000 4,832,370 1.2480 1.215 1.206 1.215 1.167 1.244 4,014,485 1.2037 -0.79%
2016-01-19 0 1.270 1.260 1.270 1.240 1.290 2,061,000 2,587,260 1.2553 1.225 1.215 1.225 1.196 1.244 2,136,842 1.2108 0.00%
2016-01-18 0 1.270 1.260 1.270 1.250 1.320 1,747,000 2,226,200 1.2743 1.225 1.215 1.225 1.206 1.273 1,811,287 1.2291 -2.31%
2016-01-15 0 1.300 1.290 1.300 1.290 1.360 2,556,000 3,365,310 1.3166 1.254 1.244 1.254 1.244 1.312 2,650,057 1.2699 -2.26%
2016-01-14 0 1.330 1.330 1.340 1.240 1.390 5,551,000 7,253,390 1.3067 1.283 1.283 1.292 1.196 1.341 5,755,270 1.2603 -2.92%
2016-01-13 0 1.370 1.370 1.380 1.370 1.410 428,000 596,870 1.3946 1.321 1.321 1.331 1.321 1.360 443,750 1.3451 -1.44%
2016-01-12 0 1.390 1.380 1.390 1.360 1.400 2,878,000 3,962,502 1.3768 1.341 1.331 1.341 1.312 1.350 2,983,907 1.3280 0.00%
2016-01-11 0 1.390 1.380 1.390 1.340 1.430 3,522,500 4,863,786 1.3808 1.341 1.331 1.341 1.292 1.379 3,652,123 1.3318 -2.11%
2016-01-08 0 1.420 1.410 1.420 1.410 1.440 1,097,000 1,563,095 1.4249 1.370 1.360 1.370 1.360 1.389 1,137,368 1.3743 1.43%
2016-01-07 0 1.400 1.400 1.410 1.390 1.460 2,759,500 3,889,440 1.4095 1.350 1.350 1.360 1.341 1.408 2,861,046 1.3594 -4.11%
2016-01-06 0 1.460 1.450 1.460 1.440 1.480 961,500 1,399,615 1.4557 1.408 1.399 1.408 1.389 1.427 996,882 1.4040 0.00%
2016-01-05 0 1.460 1.450 1.460 1.450 1.500 771,500 1,134,025 1.4699 1.408 1.399 1.408 1.399 1.447 799,890 1.4177 -2.01%
2016-01-04 0 1.490 1.480 1.490 1.470 1.550 2,091,454 3,177,927 1.5195 1.437 1.427 1.437 1.418 1.495 2,168,417 1.4656 -2.61%
2015-12-31 0 1.530 1.520 1.530 1.520 1.550 941,500 1,441,495 1.5311 1.476 1.466 1.476 1.466 1.495 976,146 1.4767 -0.65%
2015-12-30 0 1.540 1.530 1.540 1.500 1.570 4,542,500 6,988,830 1.5385 1.485 1.476 1.485 1.447 1.514 4,709,658 1.4839 2.67%
2015-12-29 0 1.500 1.500 1.510 1.470 1.510 1,163,000 1,736,975 1.4935 1.447 1.447 1.456 1.418 1.456 1,205,797 1.4405 0.67%
2015-12-28 0 1.490 1.480 1.490 1.460 1.500 1,877,000 2,782,845 1.4826 1.437 1.427 1.437 1.408 1.447 1,946,071 1.4300 0.00%
2015-12-24 0 1.490 1.480 1.500 1.470 1.500 624,000 923,760 1.4804 1.437 1.427 1.447 1.418 1.447 646,962 1.4278 0.00%
2015-12-23 0 1.490 1.480 1.490 1.450 1.490 1,384,500 2,037,365 1.4716 1.437 1.427 1.437 1.399 1.437 1,435,448 1.4193 2.05%
2015-12-22 0 1.460 1.450 1.460 1.450 1.470 1,025,000 1,491,800 1.4554 1.408 1.399 1.408 1.399 1.418 1,062,719 1.4038 0.00%
2015-12-21 0 1.460 1.450 1.460 1.440 1.460 3,313,500 4,802,410 1.4493 1.408 1.399 1.408 1.389 1.408 3,435,432 1.3979 0.69%
2015-12-18 0 1.450 1.440 1.460 1.430 1.460 4,736,399 6,861,450 1.4487 1.399 1.389 1.408 1.379 1.408 4,910,692 1.3972 -1.36%
2015-12-17 0 1.470 1.440 1.470 1.450 1.470 1,423,500 2,073,917 1.4569 1.418 1.389 1.418 1.399 1.418 1,475,883 1.4052 0.68%
2015-12-16 0 1.460 1.450 1.460 1.440 1.490 1,329,500 1,938,425 1.4580 1.408 1.399 1.408 1.389 1.437 1,378,424 1.4063 1.39%
2015-12-15 0 1.440 1.430 1.440 1.430 1.460 1,814,500 2,611,360 1.4392 1.389 1.379 1.389 1.379 1.408 1,881,271 1.3881 -0.69%
2015-12-14 0 1.450 1.450 1.460 1.420 1.470 2,609,000 3,766,060 1.4435 1.399 1.399 1.408 1.370 1.418 2,705,008 1.3923 -1.36%
2015-12-11 0 1.470 1.470 1.480 1.450 1.490 2,426,000 3,566,995 1.4703 1.418 1.418 1.427 1.399 1.437 2,515,274 1.4181 -0.68%
2015-12-10 0 1.480 1.470 1.480 1.430 1.500 8,870,500 13,002,525 1.4658 1.427 1.418 1.427 1.379 1.447 9,196,923 1.4138 0.00%
2015-12-09 0 1.480 1.470 1.480 1.430 1.490 8,195,500 12,023,170 1.4670 1.427 1.418 1.427 1.379 1.437 8,497,084 1.4150 0.68%
2015-12-08 0 1.470 1.460 1.470 1.420 1.470 2,956,000 4,284,040 1.4493 1.418 1.408 1.418 1.370 1.418 3,064,777 1.3978 1.38%
2015-12-07 0 1.450 1.450 1.460 1.450 1.500 3,250,000 4,757,480 1.4638 1.399 1.399 1.408 1.399 1.447 3,369,596 1.4119 -3.33%
2015-12-04 0 1.500 1.490 1.510 1.490 1.510 638,500 956,245 1.4976 1.447 1.437 1.456 1.437 1.456 661,996 1.4445 0.00%
2015-12-03 0 1.500 1.500 1.510 1.500 1.510 709,500 1,065,615 1.5019 1.447 1.447 1.456 1.447 1.456 735,609 1.4486 -0.66%
2015-12-02 0 1.510 1.500 1.510 1.490 1.520 1,959,500 2,938,660 1.4997 1.456 1.447 1.456 1.437 1.466 2,031,607 1.4465 0.00%
2015-12-01 0 1.510 1.510 1.520 1.480 1.520 6,964,000 10,457,550 1.5017 1.456 1.456 1.466 1.427 1.466 7,220,266 1.4484 1.34%
2015-11-30 0 1.490 1.490 1.510 1.490 1.530 3,715,500 5,601,665 1.5076 1.437 1.437 1.456 1.437 1.476 3,852,226 1.4541 -3.25%
2015-11-27 0 1.540 1.530 1.540 1.530 1.570 1,802,000 2,796,105 1.5517 1.485 1.476 1.485 1.476 1.514 1,868,311 1.4966 -1.91%
2015-11-26 0 1.570 1.570 1.580 1.570 1.600 3,135,500 4,984,015 1.5895 1.514 1.514 1.524 1.514 1.543 3,250,882 1.5331 -0.63%
2015-11-25 0 1.580 1.560 1.580 1.560 1.640 1,881,296 2,967,667 1.5775 1.524 1.505 1.524 1.505 1.582 1,950,525 1.5215 -2.47%
2015-11-24 0 1.620 1.610 1.630 1.600 1.630 1,626,607 2,620,966 1.6113 1.563 1.553 1.572 1.543 1.572 1,686,464 1.5541 -0.61%
2015-11-23 0 1.630 1.620 1.630 1.610 1.670 1,476,438 2,425,654 1.6429 1.572 1.563 1.572 1.553 1.611 1,530,769 1.5846 -1.81%
2015-11-20 0 1.660 1.650 1.660 1.600 1.660 4,704,048 7,726,344 1.6425 1.601 1.591 1.601 1.543 1.601 4,877,151 1.5842 2.47%
2015-11-19 0 1.620 1.600 1.620 1.580 1.630 1,382,227 2,218,375 1.6049 1.563 1.543 1.563 1.524 1.572 1,433,091 1.5480 2.53%
2015-11-18 0 1.580 1.580 1.590 1.580 1.650 1,363,000 2,185,610 1.6035 1.524 1.524 1.534 1.524 1.591 1,413,157 1.5466 -1.25%
2015-11-17 0 1.600 1.590 1.600 1.590 1.690 5,642,500 9,219,570 1.6340 1.543 1.534 1.543 1.534 1.630 5,850,137 1.5760 1.91%
2015-11-16 0 1.570 1.570 1.580 1.560 1.670 9,730,500 15,700,850 1.6136 1.514 1.514 1.524 1.505 1.611 10,088,570 1.5563 -5.42%
2015-11-13 0 1.660 1.660 1.670 1.530 1.700 19,962,500 32,246,530 1.6154 1.601 1.601 1.611 1.476 1.640 20,697,094 1.5580 5.73%
2015-11-12 0 1.570 1.560 1.570 1.550 1.600 2,032,000 3,186,625 1.5682 1.514 1.505 1.514 1.495 1.543 2,106,775 1.5126 -1.87%
2015-11-11 0 1.600 1.580 1.600 1.560 1.630 2,101,000 3,357,825 1.5982 1.543 1.524 1.543 1.505 1.572 2,178,314 1.5415 -1.23%
2015-11-10 0 1.620 1.610 1.620 1.600 1.630 1,371,000 2,218,515 1.6182 1.563 1.553 1.563 1.543 1.572 1,421,451 1.5607 0.00%
2015-11-09 0 1.620 1.620 1.630 1.610 1.660 1,993,500 3,268,185 1.6394 1.563 1.563 1.572 1.553 1.601 2,066,858 1.5812 0.62%
2015-11-06 0 1.610 1.600 1.610 1.590 1.660 2,501,000 4,073,450 1.6287 1.553 1.543 1.553 1.534 1.601 2,593,034 1.5709 -1.23%
2015-11-05 0 1.630 1.610 1.620 1.590 1.640 1,542,000 2,501,280 1.6221 1.572 1.553 1.563 1.534 1.582 1,598,744 1.5645 0.62%
2015-11-04 0 1.620 1.600 1.620 1.600 1.650 3,402,000 5,533,378 1.6265 1.563 1.543 1.563 1.543 1.591 3,527,189 1.5688 0.00%
2015-11-03 0 1.620 1.610 1.620 1.590 1.620 1,441,000 2,314,995 1.6065 1.563 1.553 1.563 1.534 1.563 1,494,027 1.5495 2.53%
2015-11-02 0 1.580 1.560 1.580 1.550 1.620 1,599,500 2,533,742 1.5841 1.524 1.505 1.524 1.495 1.563 1,658,360 1.5279 -3.66%
2015-10-30 0 1.640 1.630 1.640 1.610 1.650 788,296 1,284,759 1.6298 1.582 1.572 1.582 1.553 1.591 817,304 1.5719 -1.80%
2015-10-29 0 1.670 1.660 1.670 1.620 1.670 1,355,500 2,235,480 1.6492 1.611 1.601 1.611 1.563 1.611 1,405,381 1.5907 0.00%
2015-10-28 0 1.670 1.660 1.670 1.630 1.670 981,000 1,619,720 1.6511 1.611 1.601 1.611 1.572 1.611 1,017,100 1.5925 0.00%
2015-10-27 0 1.670 1.660 1.670 1.650 1.680 851,500 1,418,180 1.6655 1.611 1.601 1.611 1.591 1.620 882,834 1.6064 -1.18%
2015-10-26 0 1.690 1.690 1.700 1.650 1.700 1,632,000 2,747,945 1.6838 1.630 1.630 1.640 1.591 1.640 1,692,055 1.6240 0.00%
2015-10-23 0 1.690 1.690 1.700 1.650 1.700 1,947,500 3,261,265 1.6746 1.630 1.630 1.640 1.591 1.640 2,019,165 1.6152 1.20%
2015-10-22 0 1.670 1.660 1.670 1.640 1.700 3,726,900 6,264,867 1.6810 1.611 1.601 1.611 1.582 1.640 3,864,045 1.6213 -1.76%
2015-10-20 0 1.700 1.690 1.700 1.620 1.700 4,971,200 8,303,734 1.6704 1.640 1.630 1.640 1.563 1.640 5,154,134 1.6111 2.41%
2015-10-19 0 1.660 1.650 1.660 1.640 1.700 1,764,500 2,927,910 1.6593 1.601 1.591 1.601 1.582 1.640 1,829,431 1.6004 -1.19%
2015-10-16 0 1.680 1.660 1.680 1.640 1.690 3,285,500 5,467,480 1.6641 1.620 1.601 1.620 1.582 1.630 3,406,402 1.6051 1.20%
2015-10-15 0 1.660 1.650 1.660 1.640 1.700 2,379,500 3,949,390 1.6598 1.601 1.591 1.601 1.582 1.640 2,467,062 1.6008 1.22%
2015-10-14 0 1.640 1.620 1.640 1.600 1.660 1,533,000 2,504,530 1.6337 1.582 1.563 1.582 1.543 1.601 1,589,412 1.5758 0.61%
2015-10-13 0 1.630 1.610 1.620 1.620 1.700 1,344,000 2,197,525 1.6351 1.572 1.553 1.563 1.563 1.640 1,393,457 1.5770 -1.81%
2015-10-12 0 1.660 1.650 1.660 1.610 1.660 1,907,500 3,130,365 1.6411 1.601 1.591 1.601 1.553 1.601 1,977,694 1.5828 2.47%
2015-10-09 0 1.620 1.610 1.620 1.600 1.650 1,840,000 2,989,250 1.6246 1.563 1.553 1.563 1.543 1.591 1,907,710 1.5669 0.62%
2015-10-08 0 1.610 1.600 1.610 1.590 1.630 3,914,000 6,278,455 1.6041 1.553 1.543 1.553 1.534 1.572 4,058,030 1.5472 0.00%
2015-10-07 0 1.610 1.600 1.610 1.500 1.620 5,858,500 9,151,175 1.5620 1.553 1.543 1.553 1.447 1.563 6,074,085 1.5066 5.92%
2015-10-06 0 1.520 1.500 1.520 1.500 1.540 1,073,500 1,629,245 1.5177 1.466 1.447 1.466 1.447 1.485 1,113,003 1.4638 -0.65%
2015-10-05 0 1.530 1.520 1.530 1.500 1.530 1,097,500 1,666,315 1.5183 1.476 1.466 1.476 1.447 1.476 1,137,887 1.4644 1.32%
2015-10-02 0 1.510 1.500 1.510 1.480 1.520 3,815,000 5,734,650 1.5032 1.456 1.447 1.456 1.427 1.466 3,955,387 1.4498 1.34%
2015-09-30 0 1.490 1.480 1.490 1.480 1.550 1,420,500 2,134,335 1.5025 1.437 1.427 1.437 1.427 1.495 1,472,773 1.4492 -1.32%
2015-09-29 0 1.510 1.500 1.510 1.500 1.540 1,532,500 2,314,560 1.5103 1.456 1.447 1.456 1.447 1.485 1,588,894 1.4567 -2.58%
2015-09-25 0 1.550 1.540 1.550 1.520 1.570 1,307,000 2,013,965 1.5409 1.495 1.485 1.495 1.466 1.514 1,355,096 1.4862 -0.64%
2015-09-24 0 1.560 1.550 1.560 1.540 1.580 2,524,093 3,914,550 1.5509 1.505 1.495 1.505 1.485 1.524 2,616,976 1.4958 0.65%
2015-09-23 0 1.550 1.550 1.560 1.530 1.600 3,870,500 6,002,295 1.5508 1.495 1.495 1.505 1.476 1.543 4,012,929 1.4957 -1.90%
2015-09-22 0 1.580 1.570 1.580 1.540 1.600 7,389,000 11,699,582 1.5834 1.524 1.514 1.524 1.485 1.543 7,660,906 1.5272 2.60%
2015-09-21 0 1.540 1.530 1.540 1.500 1.540 784,000 1,199,195 1.5296 1.485 1.476 1.485 1.447 1.485 812,850 1.4753 0.00%
2015-09-18 0 1.540 1.530 1.540 1.510 1.560 1,591,200 2,450,523 1.5400 1.485 1.476 1.485 1.456 1.505 1,649,754 1.4854 1.99%
2015-09-17 0 1.510 1.510 1.520 1.500 1.560 3,352,500 5,148,835 1.5358 1.456 1.456 1.466 1.447 1.505 3,475,868 1.4813 -2.58%
2015-09-16 0 1.550 1.540 1.550 1.520 1.570 4,105,550 6,339,849 1.5442 1.495 1.485 1.495 1.466 1.514 4,256,629 1.4894 0.00%
2015-09-15 0 1.550 1.540 1.550 1.530 1.620 1,747,500 2,714,890 1.5536 1.495 1.485 1.495 1.476 1.563 1,811,806 1.4984 -3.13%
2015-09-14 0 1.600 1.590 1.600 1.570 1.640 1,845,500 2,958,677 1.6032 1.543 1.534 1.543 1.514 1.582 1,913,412 1.5463 0.00%
2015-09-11 0 1.600 1.580 1.600 1.570 1.620 1,993,000 3,171,740 1.5914 1.543 1.524 1.543 1.514 1.563 2,066,340 1.5350 1.27%
2015-09-10 0 1.580 1.580 1.600 1.550 1.630 4,229,500 6,723,510 1.5897 1.524 1.524 1.543 1.495 1.572 4,385,140 1.5332 -1.86%
2015-09-09 0 1.610 1.600 1.610 1.570 1.620 4,406,000 7,000,645 1.5889 1.553 1.543 1.553 1.514 1.563 4,568,135 1.5325 3.21%
2015-09-08 0 1.560 1.560 1.570 1.460 1.590 6,462,500 9,874,830 1.5280 1.505 1.505 1.514 1.408 1.534 6,700,312 1.4738 5.41%
2015-09-07 0 1.480 1.470 1.480 1.470 1.570 4,752,500 7,199,390 1.5149 1.427 1.418 1.427 1.418 1.514 4,927,386 1.4611 -4.52%
2015-09-04 0 1.550 1.550 1.570 1.520 1.750 11,905,000 18,621,735 1.5642 1.495 1.495 1.514 1.466 1.688 12,343,088 1.5087 6.16%
2015-09-02 0 1.460 1.450 1.460 1.410 1.500 5,717,500 8,239,680 1.4411 1.408 1.399 1.408 1.360 1.447 5,927,897 1.3900 0.69%
2015-09-01 0 1.450 1.450 1.460 1.420 1.500 2,538,500 3,706,180 1.4600 1.399 1.399 1.408 1.370 1.447 2,631,913 1.4082 0.69%
2015-08-31 0 1.440 1.430 1.440 1.410 1.490 2,992,000 4,312,140 1.4412 1.389 1.379 1.389 1.360 1.437 3,102,102 1.3901 -2.70%
2015-08-28 0 1.480 1.470 1.480 1.480 1.540 2,215,500 3,323,985 1.5003 1.427 1.418 1.427 1.427 1.485 2,297,028 1.4471 -0.67%
2015-08-27 0 1.490 1.490 1.500 1.410 1.500 2,264,000 3,324,010 1.4682 1.437 1.437 1.447 1.360 1.447 2,347,312 1.4161 5.67%
2015-08-26 0 1.410 1.410 1.420 1.380 1.460 3,462,000 4,899,785 1.4153 1.360 1.360 1.370 1.331 1.408 3,589,397 1.3651 -3.42%
2015-08-25 0 1.460 1.460 1.470 1.390 1.550 4,836,450 7,069,131 1.4616 1.408 1.408 1.418 1.341 1.495 5,014,425 1.4098 -0.68%
2015-08-24 0 1.470 1.460 1.480 1.450 1.590 4,273,000 6,375,810 1.4921 1.418 1.408 1.427 1.399 1.534 4,430,241 1.4392 -7.55%
2015-08-21 0 1.590 1.590 1.600 1.570 1.680 3,303,500 5,302,890 1.6052 1.534 1.534 1.543 1.514 1.620 3,425,064 1.5483 -4.22%
2015-08-20 0 1.660 1.660 1.690 1.660 1.720 1,939,500 3,267,675 1.6848 1.601 1.601 1.630 1.601 1.659 2,010,871 1.6250 -4.05%
2015-08-19 0 1.730 1.710 1.730 1.690 1.780 3,112,000 5,361,780 1.7229 1.669 1.649 1.669 1.630 1.717 3,226,518 1.6618 -3.35%
2015-08-18 0 1.790 1.770 1.790 1.760 1.890 3,187,000 5,848,715 1.8352 1.726 1.707 1.726 1.698 1.823 3,304,277 1.7700 -0.56%
2015-08-17 0 1.800 1.790 1.800 1.780 1.830 1,238,000 2,227,025 1.7989 1.736 1.726 1.736 1.717 1.765 1,283,557 1.7350 0.00%
2015-08-14 0 1.800 1.800 1.810 1.790 1.840 1,831,500 3,303,620 1.8038 1.736 1.736 1.746 1.726 1.775 1,898,897 1.7398 -2.70%
2015-08-13 0 1.850 1.840 1.860 1.800 1.860 3,309,500 6,058,080 1.8305 1.784 1.775 1.794 1.736 1.794 3,431,285 1.7655 1.65%
2015-08-12 0 1.820 1.810 1.820 1.760 1.830 4,784,000 8,661,110 1.8104 1.755 1.746 1.755 1.698 1.765 4,960,045 1.7462 -0.55%
2015-08-11 0 1.830 1.830 1.840 1.800 1.910 9,267,000 17,108,035 1.8461 1.765 1.765 1.775 1.736 1.842 9,608,013 1.7806 -2.66%
2015-08-10 0 1.880 1.880 1.890 1.860 1.970 25,779,834 49,063,846 1.9032 1.813 1.813 1.823 1.794 1.900 26,728,498 1.8356 5.03%
2015-08-07 0 1.790 1.780 1.790 1.640 1.800 14,108,000 24,938,900 1.7677 1.726 1.717 1.726 1.582 1.736 14,627,156 1.7050 4.07%
2015-08-06 0 1.720 1.710 1.720 1.690 1.750 2,590,000 4,446,565 1.7168 1.659 1.649 1.659 1.630 1.688 2,685,309 1.6559 1.18%
2015-08-05 0 1.700 1.690 1.700 1.690 1.770 2,381,000 4,129,325 1.7343 1.640 1.630 1.640 1.630 1.707 2,468,618 1.6727 -3.41%
2015-08-04 0 1.760 1.750 1.760 1.660 1.770 3,798,000 6,592,655 1.7358 1.698 1.688 1.698 1.601 1.707 3,937,761 1.6742 4.14%
2015-08-03 0 1.690 1.680 1.690 1.680 1.760 1,511,500 2,580,165 1.7070 1.630 1.620 1.630 1.620 1.698 1,567,121 1.6464 -2.87%
2015-07-31 0 1.740 1.730 1.740 1.720 1.760 688,000 1,197,485 1.7405 1.678 1.669 1.678 1.659 1.698 713,318 1.6788 1.16%
2015-07-30 0 1.720 1.720 1.730 1.680 1.840 3,291,000 5,765,390 1.7519 1.659 1.659 1.669 1.620 1.775 3,412,104 1.6897 2.99%
2015-07-29 0 1.670 1.650 1.680 1.640 1.690 649,500 1,077,465 1.6589 1.611 1.591 1.620 1.582 1.630 673,401 1.6000 1.83%
2015-07-28 0 1.640 1.640 1.660 1.560 1.800 3,843,500 6,468,645 1.6830 1.582 1.582 1.601 1.505 1.736 3,984,936 1.6233 1.23%
2015-07-27 0 1.620 1.610 1.640 1.610 1.730 2,367,500 3,906,670 1.6501 1.563 1.553 1.582 1.553 1.669 2,454,621 1.5916 -6.36%
2015-07-24 0 1.730 1.720 1.730 1.660 1.750 1,320,000 2,271,715 1.7210 1.669 1.659 1.669 1.601 1.688 1,368,574 1.6599 2.37%
2015-07-23 0 1.690 1.690 1.710 1.680 1.730 2,016,500 3,439,630 1.7057 1.630 1.630 1.649 1.620 1.669 2,090,705 1.6452 0.60%
2015-07-22 0 1.680 1.670 1.680 1.670 1.720 1,135,000 1,915,565 1.6877 1.620 1.611 1.620 1.611 1.659 1,176,767 1.6278 -2.33%
2015-07-21 0 1.720 1.720 1.740 1.700 1.740 1,122,500 1,933,650 1.7226 1.659 1.659 1.678 1.640 1.678 1,163,807 1.6615 1.18%
2015-07-20 0 1.700 1.690 1.710 1.680 1.710 1,482,000 2,512,915 1.6956 1.640 1.630 1.649 1.620 1.649 1,536,536 1.6354 0.00%
2015-07-17 0 1.700 1.680 1.700 1.640 1.700 1,366,500 2,286,445 1.6732 1.640 1.620 1.640 1.582 1.640 1,416,785 1.6138 3.03%
2015-07-16 0 1.650 1.640 1.650 1.600 1.660 2,139,000 3,501,610 1.6370 1.591 1.582 1.591 1.543 1.601 2,217,712 1.5789 1.23%
2015-07-15 0 1.630 1.620 1.640 1.620 1.730 1,701,000 2,795,627 1.6435 1.572 1.563 1.582 1.563 1.669 1,763,595 1.5852 -2.40%
2015-07-14 0 1.670 1.660 1.670 1.660 1.730 2,609,000 4,419,952 1.6941 1.611 1.601 1.611 1.601 1.669 2,705,008 1.6340 -1.76%
2015-07-13 0 1.700 1.690 1.700 1.600 1.710 4,546,000 7,563,915 1.6639 1.640 1.630 1.640 1.543 1.649 4,713,287 1.6048 4.29%
2015-07-10 0 1.630 1.620 1.630 1.560 1.660 13,122,500 21,263,465 1.6204 1.572 1.563 1.572 1.505 1.601 13,605,391 1.5629 -2.98%
2015-07-09 0 1.680 1.660 1.680 1.450 1.700 9,620,962 15,476,717 1.6086 1.620 1.601 1.620 1.399 1.640 9,975,001 1.5516 12.00%
2015-07-08 0 1.500 1.460 1.500 1.400 1.650 15,541,500 23,303,872 1.4995 1.447 1.408 1.447 1.350 1.591 16,113,407 1.4462 -9.09%
2015-07-07 0 1.650 1.650 1.660 1.620 1.740 10,430,500 17,269,340 1.6557 1.591 1.591 1.601 1.563 1.678 10,814,329 1.5969 -3.51%
2015-07-06 0 1.710 1.700 1.730 1.680 1.890 13,424,000 23,036,465 1.7161 1.649 1.640 1.669 1.620 1.823 13,917,986 1.6552 -7.57%
2015-07-03 0 1.850 1.850 1.860 1.840 1.910 5,986,000 11,082,257 1.8514 1.784 1.784 1.794 1.775 1.842 6,206,277 1.7857 -2.63%
2015-07-02 0 1.900 1.890 1.900 1.870 1.940 4,069,000 7,745,374 1.9035 1.833 1.823 1.833 1.804 1.871 4,218,734 1.8359 0.00%
2015-06-30 0 1.900 1.890 1.900 1.850 1.910 2,162,500 4,084,930 1.8890 1.833 1.823 1.833 1.784 1.842 2,242,077 1.8219 0.00%
2015-06-29 0 1.900 1.900 1.910 1.860 1.980 8,031,000 15,401,185 1.9177 1.833 1.833 1.842 1.794 1.910 8,326,530 1.8497 -2.56%
2015-06-26 0 1.950 1.940 1.950 1.940 2.000 8,552,500 16,879,257 1.9736 1.881 1.871 1.881 1.871 1.929 8,867,221 1.9036 -2.01%
2015-06-25 0 1.990 1.980 1.990 1.970 2.010 3,592,000 7,139,015 1.9875 1.919 1.910 1.919 1.900 1.939 3,724,181 1.9169 1.02%
2015-06-24 0 1.970 1.970 1.980 1.910 1.980 2,403,500 4,690,005 1.9513 1.900 1.900 1.910 1.842 1.910 2,491,946 1.8821 1.55%
2015-06-23 0 1.940 1.930 1.940 1.910 1.950 860,000 1,661,697 1.9322 1.871 1.861 1.871 1.842 1.881 891,647 1.8636 0.52%
2015-06-22 0 1.930 1.920 1.940 1.880 1.940 2,754,359 5,259,202 1.9094 1.861 1.852 1.871 1.813 1.871 2,855,716 1.8416 1.05%
2015-06-19 0 1.910 1.900 1.930 1.890 1.990 7,636,578 14,638,955 1.9170 1.842 1.833 1.861 1.823 1.919 7,917,594 1.8489 -2.55%
2015-06-18 0 1.960 1.960 1.970 1.960 2.010 3,916,500 7,772,595 1.9846 1.890 1.890 1.900 1.890 1.939 4,060,622 1.9141 0.00%
2015-06-17 0 1.960 1.950 1.960 1.930 1.960 2,603,000 5,069,707 1.9476 1.890 1.881 1.890 1.861 1.890 2,698,787 1.8785 0.51%
2015-06-16 0 1.950 1.940 1.950 1.890 1.960 6,860,560 13,222,068 1.9273 1.881 1.871 1.881 1.823 1.890 7,113,020 1.8589 2.09%
2015-06-15 0 1.910 1.900 1.910 1.890 1.920 3,317,000 6,325,730 1.9071 1.842 1.833 1.842 1.823 1.852 3,439,061 1.8394 0.53%
2015-06-12 0 1.900 1.900 1.910 1.860 1.920 3,247,000 6,137,365 1.8902 1.833 1.833 1.842 1.794 1.852 3,366,485 1.8231 1.06%
2015-06-11 0 1.880 1.880 1.890 1.850 1.900 5,775,000 10,824,862 1.8744 1.813 1.813 1.823 1.784 1.833 5,987,512 1.8079 1.08%
2015-06-10 0 1.860 1.860 1.870 1.830 1.890 6,565,500 12,251,490 1.8660 1.794 1.794 1.804 1.765 1.823 6,807,102 1.7998 0.00%
2015-06-09 0 1.860 1.850 1.860 1.850 1.920 6,834,500 12,813,510 1.8748 1.794 1.784 1.794 1.784 1.852 7,086,001 1.8083 -3.12%
2015-06-08 0 1.920 1.900 1.920 1.900 1.940 7,636,000 14,592,465 1.9110 1.852 1.833 1.852 1.833 1.871 7,916,995 1.8432 0.00%
2015-06-05 0 1.920 1.910 1.920 1.910 1.950 6,432,000 12,389,890 1.9263 1.852 1.842 1.852 1.842 1.881 6,668,689 1.8579 -1.54%
2015-06-04 0 1.950 1.940 1.950 1.910 2.000 7,096,500 13,754,622 1.9382 1.881 1.871 1.881 1.842 1.929 7,357,642 1.8694 -0.51%
2015-06-03 0 1.960 1.960 1.970 1.960 2.020 2,389,500 4,713,915 1.9728 1.890 1.890 1.900 1.890 1.948 2,477,430 1.9027 -2.00%
2015-06-02 0 2.000 1.990 2.000 1.960 2.010 8,016,500 15,925,700 1.9866 1.929 1.919 1.929 1.890 1.939 8,311,497 1.9161 0.50%
2015-06-01 0 1.990 1.970 1.990 1.930 1.990 4,958,500 9,723,022 1.9609 1.919 1.900 1.919 1.861 1.919 5,140,966 1.8913 2.58%
2015-05-29 0 1.940 1.930 1.950 1.920 1.990 7,706,500 15,048,787 1.9527 1.871 1.861 1.881 1.852 1.919 7,990,089 1.8834 -0.51%
2015-05-28 0 1.950 1.940 1.950 1.940 2.060 12,457,000 24,900,045 1.9989 1.881 1.871 1.881 1.871 1.987 12,915,401 1.9279 -4.41%
2015-05-27 0 2.040 2.030 2.040 2.020 2.060 5,353,000 10,876,372 2.0318 1.968 1.958 1.968 1.948 1.987 5,549,983 1.9597 -0.97%
2015-05-26 0 2.060 2.050 2.060 2.010 2.070 13,037,300 26,647,841 2.0440 1.987 1.977 1.987 1.939 1.997 13,517,056 1.9714 1.48%
2015-05-22 0 2.030 2.020 2.040 2.020 2.060 7,978,000 16,226,950 2.0340 1.958 1.948 1.968 1.948 1.987 8,271,580 1.9618 -0.49%
2015-05-21 0 2.120 2.110 2.120 2.090 2.170 27,286,500 58,124,245 2.1301 1.968 1.958 1.968 1.940 2.014 29,400,043 1.9770 0.47%
2015-05-20 0 2.110 2.100 2.110 2.100 2.130 11,593,000 24,490,015 2.1125 1.958 1.949 1.958 1.949 1.977 12,490,964 1.9606 0.48%
2015-05-19 0 2.100 2.090 2.100 2.090 2.120 10,412,000 21,878,060 2.1012 1.949 1.940 1.949 1.940 1.968 11,218,487 1.9502 -1.41%
2015-05-18 0 2.130 2.110 2.130 2.100 2.140 16,374,500 34,605,250 2.1134 1.977 1.958 1.977 1.949 1.986 17,642,827 1.9614 0.95%
2015-05-15 0 2.110 2.100 2.110 2.080 2.120 6,911,500 14,521,345 2.1010 1.958 1.949 1.958 1.930 1.968 7,446,847 1.9500 0.48%
2015-05-14 0 2.100 2.090 2.100 2.080 2.120 18,871,000 39,525,098 2.0945 1.949 1.940 1.949 1.930 1.968 20,332,700 1.9439 0.48%
2015-05-13 0 2.090 2.080 2.090 2.080 2.110 7,973,500 16,649,640 2.0881 1.940 1.930 1.940 1.930 1.958 8,591,107 1.9380 0.00%
2015-05-12 0 2.090 2.080 2.090 2.080 2.140 20,621,500 43,476,500 2.1083 1.940 1.930 1.940 1.930 1.986 22,218,789 1.9567 -0.48%
2015-05-11 0 2.100 2.090 2.100 2.050 2.110 11,509,000 24,004,965 2.0858 1.949 1.940 1.949 1.903 1.958 12,400,458 1.9358 3.45%
2015-05-08 0 2.030 2.020 2.030 1.970 2.060 16,894,500 34,092,355 2.0180 1.884 1.875 1.884 1.828 1.912 18,203,105 1.8729 1.50%
2015-05-07 0 2.000 1.990 2.000 1.980 2.060 7,854,500 15,844,280 2.0172 1.856 1.847 1.856 1.838 1.912 8,462,890 1.8722 -3.38%
2015-05-06 0 2.070 2.070 2.080 2.060 2.130 15,311,500 32,007,105 2.0904 1.921 1.921 1.930 1.912 1.977 16,497,490 1.9401 -2.36%
2015-05-05 0 2.120 2.120 2.130 2.100 2.190 10,107,000 21,621,427 2.1393 1.968 1.968 1.977 1.949 2.033 10,889,863 1.9855 -2.30%
2015-05-04 0 2.170 2.160 2.170 2.140 2.200 9,128,150 19,754,361 2.1641 2.014 2.005 2.014 1.986 2.042 9,835,193 2.0085 0.00%
2015-04-30 0 2.170 2.150 2.170 2.120 2.170 11,272,500 24,175,977 2.1447 2.014 1.995 2.014 1.968 2.014 12,145,639 1.9905 0.46%
2015-04-29 0 2.160 2.160 2.180 2.160 2.230 13,021,500 28,381,402 2.1796 2.005 2.005 2.023 2.005 2.070 14,030,112 2.0229 -3.14%
2015-04-28 0 2.230 2.220 2.230 2.210 2.310 19,800,000 44,918,785 2.2686 2.070 2.060 2.070 2.051 2.144 21,333,658 2.1055 -1.76%
2015-04-27 0 2.270 2.260 2.270 2.190 2.280 24,338,119 54,655,962 2.2457 2.107 2.098 2.107 2.033 2.116 26,223,288 2.0843 3.65%
2015-04-24 0 2.190 2.180 2.190 2.130 2.230 7,392,000 16,074,410 2.1746 2.033 2.023 2.033 1.977 2.070 7,964,566 2.0182 -0.90%
2015-04-23 0 2.210 2.200 2.210 2.190 2.270 10,307,000 22,969,900 2.2286 2.051 2.042 2.051 2.033 2.107 11,105,354 2.0684 0.45%
2015-04-22 0 2.200 2.190 2.200 2.140 2.210 10,549,000 23,079,899 2.1879 2.042 2.033 2.042 1.986 2.051 11,366,099 2.0306 1.85%
2015-04-21 0 2.160 2.150 2.160 2.100 2.260 11,514,000 24,931,625 2.1653 2.005 1.995 2.005 1.949 2.098 12,405,845 2.0097 -0.92%
2015-04-20 0 2.180 2.180 2.190 2.160 2.380 16,510,000 37,207,765 2.2537 2.023 2.023 2.033 2.005 2.209 17,788,823 2.0916 -6.84%
2015-04-17 0 2.340 2.330 2.340 2.090 2.430 49,693,500 113,553,887 2.2851 2.172 2.162 2.172 1.940 2.255 53,542,633 2.1208 11.43%
2015-04-16 0 2.100 2.090 2.100 2.030 2.110 6,413,500 13,343,210 2.0805 1.949 1.940 1.949 1.884 1.958 6,910,273 1.9309 2.44%
2015-04-15 0 2.050 2.050 2.060 2.020 2.100 5,723,000 11,854,289 2.0713 1.903 1.903 1.912 1.875 1.949 6,166,289 1.9224 0.00%
2015-04-14 0 2.050 2.040 2.050 2.040 2.160 11,729,500 24,824,737 2.1164 1.903 1.893 1.903 1.893 2.005 12,638,037 1.9643 -5.09%
2015-04-13 0 2.160 2.150 2.160 2.070 2.180 21,146,000 45,353,362 2.1448 2.005 1.995 2.005 1.921 2.023 22,783,916 1.9906 5.88%
2015-04-10 0 2.040 2.040 2.050 1.960 2.050 19,249,000 38,853,311 2.0185 1.893 1.893 1.903 1.819 1.903 20,739,979 1.8734 2.00%
2015-04-09 0 2.000 1.990 2.000 1.950 2.140 15,383,500 31,115,199 2.0226 1.856 1.847 1.856 1.810 1.986 16,575,067 1.8772 1.52%
2015-04-08 0 1.970 1.970 1.980 1.920 1.980 17,350,000 33,959,470 1.9573 1.828 1.828 1.838 1.782 1.838 18,693,887 1.8166 4.79%
2015-04-02 0 1.880 1.880 1.890 1.840 1.890 7,328,500 13,666,950 1.8649 1.745 1.745 1.754 1.708 1.754 7,896,147 1.7308 2.73%
2015-04-01 0 1.830 1.830 1.840 1.790 1.850 6,559,000 12,001,350 1.8298 1.698 1.698 1.708 1.661 1.717 7,067,044 1.6982 1.67%
2015-03-31 0 1.800 1.790 1.800 1.730 1.800 6,450,000 11,372,210 1.7631 1.671 1.661 1.671 1.606 1.671 6,949,601 1.6364 2.86%
2015-03-30 0 1.750 1.740 1.750 1.690 1.750 5,340,000 9,220,168 1.7266 1.624 1.615 1.624 1.569 1.624 5,753,623 1.6025 2.94%
2015-03-27 0 1.700 1.700 1.710 1.660 1.710 1,219,000 2,070,230 1.6983 1.578 1.578 1.587 1.541 1.587 1,313,421 1.5762 0.59%
2015-03-26 0 1.690 1.690 1.710 1.640 1.710 4,960,500 8,320,211 1.6773 1.569 1.569 1.587 1.522 1.587 5,344,728 1.5567 0.60%
2015-03-25 0 1.680 1.680 1.690 1.660 1.700 1,507,000 2,529,929 1.6788 1.559 1.559 1.569 1.541 1.578 1,623,728 1.5581 -0.59%
2015-03-24 0 1.690 1.680 1.700 1.660 1.700 1,690,500 2,835,477 1.6773 1.569 1.559 1.578 1.541 1.578 1,821,442 1.5567 0.60%
2015-03-23 0 1.680 1.680 1.690 1.670 1.720 1,418,000 2,403,440 1.6950 1.559 1.559 1.569 1.550 1.596 1,527,835 1.5731 -1.75%
2015-03-20 0 1.710 1.710 1.720 1.680 1.720 3,748,000 6,366,637 1.6987 1.587 1.587 1.596 1.559 1.596 4,038,311 1.5766 1.18%
2015-03-19 0 1.690 1.690 1.700 1.690 1.730 1,562,408 2,670,199 1.7090 1.569 1.569 1.578 1.569 1.606 1,683,428 1.5862 -1.17%
2015-03-18 0 1.710 1.700 1.710 1.700 1.750 2,700,000 4,618,098 1.7104 1.587 1.578 1.587 1.578 1.624 2,909,135 1.5874 -1.16%
2015-03-17 0 1.730 1.720 1.730 1.660 1.760 9,878,500 17,012,937 1.7222 1.606 1.596 1.606 1.541 1.633 10,643,664 1.5984 6.13%
2015-03-16 0 1.630 1.630 1.650 1.610 1.660 2,321,500 3,807,030 1.6399 1.513 1.513 1.531 1.494 1.541 2,501,318 1.5220 -1.21%
2015-03-13 0 1.650 1.640 1.660 1.630 1.670 1,233,000 2,027,045 1.6440 1.531 1.522 1.541 1.513 1.550 1,328,505 1.5258 0.00%
2015-03-12 0 1.650 1.640 1.650 1.630 1.660 1,061,500 1,750,201 1.6488 1.531 1.522 1.531 1.513 1.541 1,143,721 1.5303 1.23%
2015-03-11 0 1.630 1.630 1.640 1.630 1.650 1,110,000 1,822,690 1.6421 1.513 1.513 1.522 1.513 1.531 1,195,978 1.5240 -1.21%
2015-03-10 0 1.650 1.640 1.650 1.640 1.670 823,500 1,363,025 1.6552 1.531 1.522 1.531 1.522 1.550 887,286 1.5362 0.00%
2015-03-09 0 1.650 1.640 1.650 1.640 1.670 1,926,500 3,183,290 1.6524 1.531 1.522 1.531 1.522 1.550 2,075,722 1.5336 0.00%
2015-03-06 0 1.650 1.640 1.650 1.620 1.660 1,697,500 2,794,295 1.6461 1.531 1.522 1.531 1.504 1.541 1,828,984 1.5278 -0.60%
2015-03-05 0 1.660 1.660 1.670 1.650 1.660 916,500 1,520,230 1.6587 1.541 1.541 1.550 1.531 1.541 987,490 1.5395 0.00%
2015-03-04 0 1.660 1.650 1.660 1.640 1.660 1,303,500 2,157,366 1.6551 1.541 1.531 1.541 1.522 1.541 1,404,466 1.5361 1.22%
2015-03-03 0 1.640 1.640 1.650 1.640 1.670 5,024,500 8,318,909 1.6557 1.522 1.522 1.531 1.522 1.550 5,413,685 1.5366 -1.20%
2015-03-02 0 1.660 1.660 1.670 1.650 1.690 4,716,500 7,860,035 1.6665 1.541 1.541 1.550 1.531 1.569 5,081,828 1.5467 -1.19%
2015-02-27 0 1.680 1.670 1.690 1.670 1.700 1,910,500 3,217,985 1.6844 1.559 1.550 1.569 1.550 1.578 2,058,482 1.5633 0.60%
2015-02-26 0 1.670 1.670 1.680 1.670 1.690 3,699,500 6,201,665 1.6764 1.550 1.550 1.559 1.550 1.569 3,986,054 1.5558 -1.18%
2015-02-25 0 1.690 1.680 1.700 1.670 1.710 1,177,500 1,993,825 1.6933 1.569 1.559 1.578 1.550 1.587 1,268,706 1.5715 0.00%
2015-02-24 0 1.690 1.690 1.700 1.670 1.700 2,081,500 3,514,955 1.6887 1.569 1.569 1.578 1.550 1.578 2,242,728 1.5673 0.60%
2015-02-23 0 1.680 1.680 1.690 1.670 1.700 1,101,000 1,853,070 1.6831 1.559 1.559 1.569 1.550 1.578 1,186,281 1.5621 0.00%
2015-02-18 0 1.680 1.660 1.680 1.650 1.690 1,370,500 2,282,540 1.6655 1.559 1.541 1.559 1.531 1.569 1,476,655 1.5457 0.00%
2015-02-17 0 1.680 1.670 1.680 1.670 1.690 1,490,500 2,506,585 1.6817 1.559 1.550 1.559 1.550 1.569 1,605,950 1.5608 1.20%
2015-02-16 0 1.660 1.660 1.670 1.660 1.680 2,226,500 3,715,552 1.6688 1.541 1.541 1.550 1.541 1.559 2,398,959 1.5488 0.00%
2015-02-13 0 1.660 1.650 1.660 1.650 1.680 2,176,500 3,617,337 1.6620 1.541 1.531 1.541 1.531 1.559 2,345,086 1.5425 0.00%
2015-02-12 0 1.660 1.650 1.660 1.640 1.680 2,277,000 3,782,109 1.6610 1.541 1.531 1.541 1.522 1.559 2,453,371 1.5416 0.61%
2015-02-11 0 1.650 1.650 1.660 1.650 1.670 1,784,500 2,957,885 1.6575 1.531 1.531 1.541 1.531 1.550 1,922,723 1.5384 0.00%
2015-02-10 0 1.650 1.650 1.660 1.650 1.680 1,205,500 1,998,615 1.6579 1.531 1.531 1.541 1.531 1.559 1,298,875 1.5387 0.00%
2015-02-09 0 1.650 1.650 1.660 1.650 1.690 2,799,940 4,659,480 1.6641 1.531 1.531 1.541 1.531 1.569 3,016,816 1.5445 -2.94%
2015-02-06 0 1.700 1.690 1.700 1.690 1.720 984,000 1,669,290 1.6964 1.578 1.569 1.578 1.569 1.596 1,060,218 1.5745 0.00%
2015-02-05 0 1.700 1.690 1.700 1.690 1.740 2,286,500 3,887,275 1.7001 1.578 1.569 1.578 1.569 1.615 2,463,606 1.5779 -0.58%
2015-02-04 0 1.710 1.700 1.730 1.700 1.770 5,739,000 9,842,065 1.7149 1.587 1.578 1.606 1.578 1.643 6,183,528 1.5917 1.18%
2015-02-03 0 1.690 1.680 1.690 1.680 1.720 4,401,867 7,490,261 1.7016 1.569 1.559 1.569 1.559 1.596 4,742,824 1.5793 -1.17%
2015-02-02 0 1.710 1.710 1.720 1.700 1.790 4,362,000 7,504,485 1.7204 1.587 1.587 1.596 1.578 1.661 4,699,869 1.5967 -2.84%
2015-01-30 0 1.760 1.760 1.770 1.750 1.820 3,311,500 5,884,700 1.7770 1.633 1.633 1.643 1.624 1.689 3,568,000 1.6493 -1.12%
2015-01-29 0 1.780 1.760 1.790 1.760 1.810 1,551,500 2,760,385 1.7792 1.652 1.633 1.661 1.633 1.680 1,671,675 1.6513 -0.56%
2015-01-28 0 1.790 1.790 1.800 1.780 1.830 766,848 1,377,396 1.7962 1.661 1.661 1.671 1.652 1.698 826,246 1.6671 -0.56%
2015-01-27 0 1.800 1.790 1.800 1.780 1.820 1,569,500 2,824,522 1.7996 1.671 1.661 1.671 1.652 1.689 1,691,069 1.6703 1.69%
2015-01-26 0 1.770 1.770 1.780 1.760 1.790 1,417,000 2,506,212 1.7687 1.643 1.643 1.652 1.633 1.661 1,526,757 1.6415 -1.67%
2015-01-23 0 1.800 1.790 1.800 1.780 1.810 2,995,848 5,376,036 1.7945 1.671 1.661 1.671 1.652 1.680 3,227,899 1.6655 0.56%
2015-01-22 0 1.790 1.790 1.800 1.780 1.820 1,594,000 2,859,120 1.7937 1.661 1.661 1.671 1.652 1.689 1,717,467 1.6647 -1.10%
2015-01-21 0 1.810 1.800 1.810 1.760 1.810 1,718,500 3,078,707 1.7915 1.680 1.671 1.680 1.633 1.680 1,851,611 1.6627 1.69%
2015-01-20 0 1.780 1.770 1.780 1.750 1.780 1,460,500 2,589,785 1.7732 1.652 1.643 1.652 1.624 1.652 1,573,627 1.6457 1.71%
2015-01-19 0 1.750 1.750 1.770 1.750 1.840 4,442,000 7,877,050 1.7733 1.624 1.624 1.643 1.624 1.708 4,786,066 1.6458 -5.41%
2015-01-16 0 1.850 1.830 1.850 1.810 1.850 2,559,500 4,691,702 1.8331 1.717 1.698 1.717 1.680 1.717 2,757,752 1.7013 1.09%
2015-01-15 0 1.830 1.830 1.840 1.810 1.860 3,582,000 6,582,707 1.8377 1.698 1.698 1.708 1.680 1.726 3,859,453 1.7056 -2.14%
2015-01-14 0 1.870 1.860 1.870 1.840 1.920 14,157,500 26,538,275 1.8745 1.736 1.726 1.736 1.708 1.782 15,254,104 1.7397 1.63%
2015-01-13 0 1.840 1.820 1.840 1.810 1.860 4,237,500 7,771,052 1.8339 1.708 1.689 1.708 1.680 1.726 4,565,726 1.7020 -1.08%
2015-01-12 0 1.860 1.850 1.860 1.830 1.930 1,875,000 3,511,275 1.8727 1.726 1.717 1.726 1.698 1.791 2,020,233 1.7381 -2.62%
2015-01-09 0 1.910 1.900 1.910 1.900 1.950 2,757,500 5,304,970 1.9238 1.773 1.763 1.773 1.763 1.810 2,971,089 1.7855 0.00%
2015-01-08 0 1.910 1.900 1.910 1.890 1.940 3,568,500 6,785,945 1.9016 1.773 1.763 1.773 1.754 1.801 3,844,907 1.7649 0.00%
2015-01-07 0 1.910 1.900 1.910 1.870 1.930 3,861,000 7,364,370 1.9074 1.773 1.763 1.773 1.736 1.791 4,160,063 1.7703 0.53%
2015-01-06 0 1.900 1.900 1.910 1.860 1.940 5,159,500 9,877,192 1.9144 1.763 1.763 1.773 1.726 1.801 5,559,142 1.7767 0.00%
2015-01-05 0 1.900 1.880 1.890 1.860 1.920 5,030,000 9,569,110 1.9024 1.763 1.745 1.754 1.726 1.782 5,419,611 1.7656 2.15%
2015-01-02 0 1.860 1.850 1.870 1.820 1.870 2,186,500 4,014,585 1.8361 1.726 1.717 1.736 1.689 1.736 2,355,861 1.7041 0.54%
2014-12-31 0 1.850 1.820 1.860 1.800 1.860 1,749,500 3,192,815 1.8250 1.717 1.689 1.726 1.671 1.726 1,885,012 1.6938 2.21%
2014-12-30 0 1.810 1.800 1.810 1.790 1.820 1,868,160 3,368,556 1.8031 1.680 1.671 1.680 1.661 1.689 2,012,863 1.6735 0.56%
2014-12-29 0 1.800 1.800 1.810 1.770 1.820 3,225,105 5,792,521 1.7961 1.671 1.671 1.680 1.643 1.689 3,474,913 1.6670 0.56%
2014-12-24 0 1.790 1.790 1.810 1.790 1.820 888,500 1,598,660 1.7993 1.661 1.661 1.680 1.661 1.689 957,321 1.6699 -1.65%
2014-12-23 0 1.820 1.810 1.820 1.810 1.830 1,261,000 2,290,810 1.8167 1.689 1.680 1.689 1.680 1.698 1,358,674 1.6861 0.00%
2014-12-22 0 1.820 1.820 1.830 1.810 1.900 4,152,500 7,644,705 1.8410 1.689 1.689 1.698 1.680 1.763 4,474,142 1.7086 -0.55%
2014-12-19 0 1.830 1.830 1.840 1.790 1.870 12,665,000 23,200,435 1.8319 1.698 1.698 1.708 1.661 1.736 13,645,999 1.7002 2.23%
2014-12-18 0 1.790 1.790 1.800 1.770 1.830 10,263,000 18,420,967 1.7949 1.661 1.661 1.671 1.643 1.698 11,057,946 1.6659 2.29%
2014-12-17 0 1.750 1.750 1.760 1.750 1.770 2,347,500 4,123,725 1.7566 1.624 1.624 1.633 1.624 1.643 2,529,331 1.6304 -1.69%
2014-12-16 0 1.780 1.770 1.780 1.770 1.800 2,627,862 4,690,642 1.7850 1.652 1.643 1.652 1.643 1.671 2,831,410 1.6566 -0.56%
2014-12-15 0 1.790 1.790 1.800 1.780 1.810 2,930,500 5,253,657 1.7928 1.661 1.661 1.671 1.652 1.680 3,157,489 1.6639 -1.10%
2014-12-12 0 1.810 1.800 1.810 1.800 1.840 3,942,138 7,167,895 1.8183 1.680 1.671 1.680 1.671 1.708 4,247,486 1.6876 -1.09%
2014-12-11 0 1.830 1.820 1.830 1.820 1.860 3,725,500 6,844,240 1.8371 1.698 1.689 1.698 1.689 1.726 4,014,068 1.7051 -1.61%
2014-12-10 0 1.860 1.870 1.880 1.840 1.890 1,055,500 1,974,820 1.8710 1.726 1.736 1.745 1.708 1.754 1,137,256 1.7365 -0.53%
2014-12-09 0 1.870 1.870 1.890 1.870 1.940 3,292,000 6,229,172 1.8922 1.736 1.736 1.754 1.736 1.801 3,546,990 1.7562 -3.61%
2014-12-08 0 1.940 1.920 1.940 1.920 2.010 5,527,500 10,795,750 1.9531 1.801 1.782 1.801 1.782 1.866 5,955,646 1.8127 -2.02%
2014-12-05 0 1.980 1.980 1.990 1.970 2.020 3,258,500 6,493,742 1.9929 1.838 1.838 1.847 1.828 1.875 3,510,895 1.8496 -1.98%
2014-12-04 0 2.020 2.010 2.020 2.000 2.050 3,216,000 6,485,377 2.0166 1.875 1.866 1.875 1.856 1.903 3,465,103 1.8716 -0.98%
2014-12-03 0 2.040 2.030 2.040 2.020 2.080 1,392,500 2,847,715 2.0450 1.893 1.884 1.893 1.875 1.930 1,500,360 1.8980 -0.97%
2014-12-02 0 2.060 2.040 2.060 2.020 2.070 1,454,000 2,970,420 2.0429 1.912 1.893 1.912 1.875 1.921 1,566,623 1.8961 0.49%
2014-12-01 0 2.050 2.030 2.050 2.010 2.090 2,996,500 6,156,145 2.0544 1.903 1.884 1.903 1.866 1.940 3,228,601 1.9068 -1.44%
2014-11-28 0 2.080 2.080 2.090 2.050 2.120 3,592,500 7,499,755 2.0876 1.930 1.930 1.940 1.903 1.968 3,870,766 1.9375 1.96%
2014-11-27 0 2.040 2.040 2.050 2.030 2.060 1,261,666 2,576,866 2.0424 1.893 1.893 1.903 1.884 1.912 1,359,391 1.8956 -0.49%
2014-11-26 0 2.050 2.040 2.050 2.040 2.080 1,826,000 3,743,210 2.0500 1.903 1.893 1.903 1.893 1.930 1,967,437 1.9026 -0.49%
2014-11-25 0 2.060 2.040 2.060 2.040 2.060 1,127,500 2,307,380 2.0465 1.912 1.893 1.912 1.893 1.912 1,214,833 1.8993 0.98%
2014-11-24 0 2.040 2.030 2.040 2.000 2.050 2,346,500 4,767,625 2.0318 1.893 1.884 1.893 1.856 1.903 2,528,254 1.8857 2.51%
2014-11-21 0 1.990 1.990 2.020 1.990 2.040 4,730,000 9,505,137 2.0095 1.847 1.847 1.875 1.847 1.893 5,096,374 1.8651 -1.00%
2014-11-20 0 2.010 2.010 2.030 2.010 2.060 3,342,925 6,779,606 2.0280 1.866 1.866 1.884 1.866 1.912 3,601,859 1.8823 -1.95%
2014-11-19 0 2.050 2.050 2.060 2.040 2.070 1,377,570 2,838,290 2.0604 1.903 1.903 1.912 1.893 1.921 1,484,273 1.9122 -0.97%
2014-11-18 0 2.070 2.060 2.070 2.040 2.160 2,353,500 4,891,770 2.0785 1.921 1.912 1.921 1.893 2.005 2,535,796 1.9291 -1.90%
2014-11-17 0 2.110 2.100 2.120 2.100 2.240 3,074,500 6,573,500 2.1381 1.958 1.949 1.968 1.949 2.079 3,312,643 1.9844 -3.65%
2014-11-14 0 2.190 2.180 2.190 2.170 2.230 1,308,000 2,866,930 2.1918 2.033 2.023 2.033 2.014 2.070 1,409,314 2.0343 -1.35%
2014-11-13 0 2.220 2.210 2.220 2.160 2.260 2,471,500 5,512,800 2.2305 2.060 2.051 2.060 2.005 2.098 2,662,936 2.0702 -0.89%
2014-11-12 0 2.240 2.240 2.250 2.210 2.250 2,448,500 5,469,440 2.2338 2.079 2.079 2.088 2.051 2.088 2,638,155 2.0732 0.45%
2014-11-11 0 2.230 2.220 2.240 2.210 2.270 1,320,000 2,950,665 2.2354 2.070 2.060 2.079 2.051 2.107 1,422,244 2.0747 -1.33%
2014-11-10 0 2.260 2.240 2.260 2.110 2.270 4,998,500 10,992,095 2.1991 2.098 2.079 2.098 1.958 2.107 5,385,671 2.0410 7.11%
2014-11-07 0 2.110 2.110 2.120 2.100 2.130 1,662,500 3,514,305 2.1139 1.958 1.958 1.968 1.949 1.977 1,791,273 1.9619 0.00%
2014-11-06 0 2.110 2.110 2.120 2.110 2.150 867,567 1,839,322 2.1201 1.958 1.958 1.968 1.958 1.995 934,767 1.9677 -0.47%
2014-11-05 0 2.120 2.110 2.130 2.100 2.190 3,398,000 7,237,505 2.1299 1.968 1.958 1.977 1.949 2.033 3,661,200 1.9768 -2.30%
2014-11-04 0 2.170 2.160 2.180 2.110 2.170 2,433,060 5,226,912 2.1483 2.014 2.005 2.023 1.958 2.014 2,621,519 1.9938 2.84%
2014-11-03 0 2.110 2.100 2.110 2.090 2.150 4,155,000 8,791,394 2.1159 1.958 1.949 1.958 1.940 1.995 4,476,836 1.9638 -0.47%
2014-10-31 0 2.120 2.120 2.130 2.090 2.140 1,240,500 2,622,801 2.1143 1.968 1.968 1.977 1.940 1.986 1,336,586 1.9623 1.44%
2014-10-30 0 2.090 2.090 2.100 2.090 2.120 1,808,500 3,790,205 2.0958 1.940 1.940 1.949 1.940 1.968 1,948,582 1.9451 -1.42%
2014-10-29 0 2.120 2.110 2.120 2.070 2.130 1,667,500 3,519,375 2.1106 1.968 1.958 1.968 1.921 1.977 1,796,660 1.9588 1.92%
2014-10-28 0 2.080 2.070 2.080 2.040 2.100 1,994,000 4,129,285 2.0709 1.930 1.921 1.930 1.893 1.949 2,148,450 1.9220 1.46%
2014-10-27 0 2.050 2.040 2.050 2.040 2.090 2,266,000 4,666,720 2.0595 1.903 1.893 1.903 1.893 1.940 2,441,519 1.9114 -2.38%
2014-10-24 0 2.100 2.090 2.100 2.080 2.120 2,524,000 5,279,385 2.0917 1.949 1.940 1.949 1.930 1.968 2,719,503 1.9413 -0.94%
2014-10-23 0 2.120 2.120 2.130 2.120 2.180 2,197,500 4,713,835 2.1451 1.968 1.968 1.977 1.968 2.023 2,367,713 1.9909 -2.75%
2014-10-22 0 2.180 2.160 2.180 2.090 2.180 4,945,500 10,613,080 2.1460 2.023 2.005 2.023 1.940 2.023 5,328,566 1.9917 4.81%
2014-10-21 0 2.080 2.080 2.090 2.070 2.100 792,500 1,653,555 2.0865 1.930 1.930 1.940 1.921 1.949 853,885 1.9365 0.00%
2014-10-20 0 2.080 2.080 2.090 2.060 2.090 1,002,000 2,081,357 2.0772 1.930 1.930 1.940 1.912 1.940 1,079,612 1.9279 0.00%
2014-10-17 0 2.080 2.070 2.080 2.070 2.130 2,102,000 4,373,500 2.0806 1.930 1.921 1.930 1.921 1.977 2,264,816 1.9311 0.48%
2014-10-16 0 2.070 2.070 2.080 2.070 2.130 2,435,000 5,098,405 2.0938 1.921 1.921 1.930 1.921 1.977 2,623,609 1.9433 -1.43%
2014-10-15 0 2.100 2.100 2.110 2.090 2.120 4,156,500 8,735,340 2.1016 1.949 1.949 1.958 1.940 1.968 4,478,452 1.9505 -0.94%
2014-10-14 0 2.120 2.100 2.110 2.100 2.140 1,842,550 3,893,118 2.1129 1.968 1.949 1.958 1.949 1.986 1,985,269 1.9610 0.00%
2014-10-13 0 2.120 2.120 2.130 2.110 2.180 3,517,000 7,493,485 2.1306 1.968 1.968 1.977 1.958 2.023 3,789,418 1.9775 -1.85%
2014-10-10 0 2.160 2.150 2.160 2.140 2.200 977,000 2,106,240 2.1558 2.005 1.995 2.005 1.986 2.042 1,052,676 2.0008 -1.82%
2014-10-09 0 2.200 2.190 2.210 2.200 2.230 1,537,000 3,393,990 2.2082 2.042 2.033 2.051 2.042 2.070 1,656,052 2.0494 -0.45%
2014-10-08 0 2.210 2.210 2.220 2.170 2.220 737,500 1,627,760 2.2071 2.051 2.051 2.060 2.014 2.060 794,625 2.0485 0.45%
2014-10-07 0 2.200 2.190 2.220 2.190 2.240 1,025,954 2,268,302 2.2109 2.042 2.033 2.060 2.033 2.079 1,105,422 2.0520 0.92%
2014-10-06 0 2.180 2.170 2.180 2.130 2.190 3,034,500 6,554,545 2.1600 2.023 2.014 2.023 1.977 2.033 3,269,545 2.0047 1.87%
2014-10-03 0 2.140 2.130 2.140 2.080 2.190 3,665,500 7,776,610 2.1216 1.986 1.977 1.986 1.930 2.033 3,949,420 1.9691 -0.93%
2014-09-30 0 2.160 2.130 2.170 2.100 2.210 3,144,000 6,716,225 2.1362 2.005 1.977 2.014 1.949 2.051 3,387,526 1.9826 0.00%
2014-09-29 0 2.160 2.160 2.180 2.140 2.290 2,760,500 6,003,680 2.1749 2.005 2.005 2.023 1.986 2.125 2,974,321 2.0185 -2.70%
2014-09-26 0 2.220 2.210 2.220 2.160 2.230 2,052,500 4,528,585 2.2064 2.060 2.051 2.060 2.005 2.070 2,211,481 2.0478 0.45%
2014-09-25 0 2.210 2.190 2.210 2.180 2.250 1,725,000 3,823,067 2.2163 2.051 2.033 2.051 2.023 2.088 1,858,614 2.0569 0.45%
2014-09-24 0 2.200 2.200 2.210 2.160 2.230 2,745,500 6,020,635 2.1929 2.042 2.042 2.051 2.005 2.070 2,958,159 2.0353 0.46%
2014-09-23 0 2.190 2.180 2.190 2.150 2.210 1,449,845 3,152,133 2.1741 2.033 2.023 2.033 1.995 2.051 1,562,146 2.0178 0.92%
2014-09-22 0 2.170 2.170 2.180 2.150 2.240 2,661,500 5,791,995 2.1762 2.014 2.014 2.023 1.995 2.079 2,867,653 2.0198 -3.12%
2014-09-19 0 2.240 2.230 2.250 2.220 2.250 2,528,000 5,647,541 2.2340 2.079 2.070 2.088 2.060 2.088 2,723,812 2.0734 0.00%
2014-09-18 0 2.240 2.220 2.240 2.220 2.250 2,150,000 4,796,545 2.2310 2.079 2.060 2.079 2.060 2.088 2,316,534 2.0706 -0.88%
2014-09-17 0 2.260 2.250 2.260 2.250 2.300 2,102,000 4,760,287 2.2646 2.098 2.088 2.098 2.088 2.135 2,264,816 2.1018 -0.44%
2014-09-16 0 2.270 2.250 2.260 2.250 2.330 2,650,000 6,041,550 2.2798 2.107 2.088 2.098 2.088 2.162 2,855,262 2.1159 -1.73%
2014-09-15 0 2.310 2.300 2.310 2.290 2.370 2,292,000 5,284,387 2.3056 2.144 2.135 2.144 2.125 2.200 2,469,533 2.1398 -2.53%
2014-09-12 0 2.370 2.360 2.370 2.340 2.400 1,577,500 3,732,220 2.3659 2.200 2.190 2.200 2.172 2.227 1,699,689 2.1958 -0.42%
2014-09-11 0 2.380 2.370 2.390 2.370 2.440 2,444,496 5,890,248 2.4096 2.209 2.200 2.218 2.200 2.265 2,633,840 2.2364 -2.46%
2014-09-10 0 2.440 2.430 2.440 2.410 2.450 3,797,000 9,256,477 2.4378 2.265 2.255 2.265 2.237 2.274 4,091,106 2.2626 0.00%
2014-09-08 0 2.440 2.430 2.440 2.420 2.470 5,139,000 12,602,240 2.4523 2.265 2.255 2.265 2.246 2.292 5,537,054 2.2760 0.00%
2014-09-05 0 2.440 2.440 2.450 2.430 2.500 3,554,000 8,741,018 2.4595 2.265 2.265 2.274 2.255 2.320 3,829,284 2.2827 -1.21%
2014-09-04 0 2.470 2.460 2.470 2.440 2.490 5,749,500 14,206,042 2.4708 2.292 2.283 2.292 2.265 2.311 6,194,842 2.2932 1.23%
2014-09-03 0 2.440 2.430 2.440 2.400 2.470 2,996,500 7,288,173 2.4322 2.265 2.255 2.265 2.227 2.292 3,228,601 2.2574 1.67%
2014-09-02 0 2.400 2.390 2.400 2.380 2.420 1,921,500 4,626,689 2.4079 2.227 2.218 2.227 2.209 2.246 2,070,335 2.2348 0.00%
2014-09-01 0 2.400 2.390 2.400 2.390 2.420 1,511,500 3,623,735 2.3974 2.227 2.218 2.227 2.218 2.246 1,628,577 2.2251 -1.23%
2014-08-29 0 2.430 2.420 2.440 2.390 2.440 1,930,500 4,668,585 2.4183 2.255 2.246 2.265 2.218 2.265 2,080,032 2.2445 1.67%
2014-08-28 0 2.390 2.380 2.390 2.370 2.530 2,563,000 6,172,511 2.4083 2.218 2.209 2.218 2.200 2.348 2,761,523 2.2352 -4.78%
2014-08-27 0 2.510 2.490 2.510 2.460 2.550 4,442,892 11,149,517 2.5095 2.330 2.311 2.330 2.283 2.367 4,787,027 2.3291 0.00%
2014-08-26 0 2.510 2.500 2.510 2.500 2.520 2,040,500 5,107,440 2.5030 2.330 2.320 2.330 2.320 2.339 2,198,552 2.3231 -0.40%
2014-08-25 0 2.520 2.510 2.520 2.460 2.520 5,990,000 14,955,330 2.4967 2.339 2.330 2.339 2.283 2.339 6,453,970 2.3172 1.61%
2014-08-22 0 2.480 2.470 2.480 2.440 2.480 5,166,000 12,692,765 2.4570 2.302 2.292 2.302 2.265 2.302 5,566,145 2.2804 1.64%
2014-08-21 0 2.440 2.430 2.440 2.380 2.450 3,689,000 8,870,680 2.4046 2.265 2.255 2.265 2.209 2.274 3,974,741 2.2318 2.09%
2014-08-20 0 2.390 2.390 2.400 2.380 2.410 1,525,500 3,644,490 2.3890 2.218 2.218 2.227 2.209 2.237 1,643,661 2.2173 -0.42%
2014-08-19 0 2.400 2.390 2.410 2.370 2.470 5,227,500 12,556,237 2.4020 2.227 2.218 2.237 2.200 2.292 5,632,409 2.2293 -2.44%
2014-08-18 0 2.460 2.460 2.470 2.400 2.520 4,904,000 12,103,640 2.4681 2.283 2.283 2.292 2.227 2.339 5,283,851 2.2907 2.50%
2014-08-15 0 2.400 2.400 2.410 2.360 2.410 3,005,500 7,188,035 2.3916 2.227 2.227 2.237 2.190 2.237 3,238,298 2.2197 1.69%
2014-08-14 0 2.360 2.350 2.360 2.350 2.380 3,059,155 7,226,196 2.3622 2.190 2.181 2.190 2.181 2.209 3,296,109 2.1923 -0.84%
2014-08-13 0 2.380 2.370 2.380 2.250 2.380 6,728,000 15,677,075 2.3301 2.209 2.200 2.209 2.088 2.209 7,249,134 2.1626 5.31%
2014-08-12 0 2.260 2.260 2.270 2.170 2.270 5,038,000 11,227,305 2.2285 2.098 2.098 2.107 2.014 2.107 5,428,231 2.0683 4.15%
2014-08-11 0 2.170 2.170 2.180 2.160 2.190 2,178,500 4,732,740 2.1725 2.014 2.014 2.023 2.005 2.033 2,347,241 2.0163 0.93%
2014-08-08 0 2.150 2.150 2.160 2.150 2.170 4,205,500 9,077,545 2.1585 1.995 1.995 2.005 1.995 2.014 4,531,247 2.0033 -0.46%
2014-08-07 0 2.160 2.160 2.170 2.160 2.190 3,892,000 8,478,860 2.1785 2.005 2.005 2.014 2.005 2.033 4,193,464 2.0219 -0.46%
2014-08-06 0 2.170 2.160 2.170 2.150 2.200 6,619,000 14,352,885 2.1684 2.014 2.005 2.014 1.995 2.042 7,131,691 2.0126 -0.91%
2014-08-05 0 2.190 2.180 2.190 2.180 2.280 9,997,500 22,067,650 2.2073 2.033 2.023 2.033 2.023 2.116 10,771,881 2.0486 2.82%
2014-08-04 0 2.130 2.120 2.140 2.130 2.140 1,672,000 3,565,895 2.1327 1.977 1.968 1.986 1.977 1.986 1,801,509 1.9794 0.00%
2014-08-01 0 2.130 2.130 2.140 2.100 2.140 1,573,500 3,347,397 2.1274 1.977 1.977 1.986 1.949 1.986 1,695,379 1.9744 -0.47%
2014-07-31 0 2.140 2.120 2.140 2.120 2.170 1,443,311 3,072,374 2.1287 1.986 1.968 1.986 1.968 2.014 1,555,106 1.9757 0.00%
2014-07-30 0 2.140 2.140 2.150 2.130 2.160 1,353,500 2,897,655 2.1409 1.986 1.986 1.995 1.977 2.005 1,458,339 1.9870 0.00%
2014-07-29 0 2.140 2.140 2.150 2.140 2.210 2,048,500 4,438,700 2.1668 1.986 1.986 1.995 1.986 2.051 2,207,172 2.0110 -1.83%
2014-07-28 0 2.180 2.180 2.190 2.150 2.200 5,727,000 12,475,325 2.1783 2.023 2.023 2.033 1.995 2.042 6,170,599 2.0217 1.40%
2014-07-25 0 2.150 2.140 2.150 2.130 2.160 2,360,500 5,054,835 2.1414 1.995 1.986 1.995 1.977 2.005 2,543,338 1.9875 0.47%
2014-07-24 0 2.140 2.130 2.140 2.120 2.150 858,000 1,833,752 2.1372 1.986 1.977 1.986 1.968 1.995 924,459 1.9836 0.00%
2014-07-23 0 2.140 2.130 2.140 2.130 2.150 1,965,000 4,208,685 2.1418 1.986 1.977 1.986 1.977 1.995 2,117,204 1.9879 0.47%
2014-07-22 0 2.130 2.120 2.140 2.100 2.140 1,125,000 2,390,090 2.1245 1.977 1.968 1.986 1.949 1.986 1,212,140 1.9718 0.47%
2014-07-21 0 2.120 2.110 2.120 2.100 2.120 355,000 748,645 2.1089 1.968 1.958 1.968 1.949 1.968 382,497 1.9573 0.47%
2014-07-18 0 2.110 2.110 2.120 2.080 2.130 962,000 2,030,145 2.1103 1.958 1.958 1.968 1.930 1.977 1,036,514 1.9586 0.00%
2014-07-17 0 2.110 2.100 2.110 2.100 2.140 968,500 2,053,335 2.1201 1.958 1.949 1.958 1.949 1.986 1,043,518 1.9677 -0.47%
2014-07-16 0 2.120 2.120 2.130 2.120 2.150 686,000 1,464,505 2.1348 1.968 1.968 1.977 1.968 1.995 739,136 1.9814 -0.47%
2014-07-15 0 2.130 2.120 2.130 2.100 2.140 1,323,500 2,800,809 2.1162 1.977 1.968 1.977 1.949 1.986 1,426,015 1.9641 0.47%
2014-07-14 0 2.120 2.110 2.120 2.110 2.130 1,340,500 2,840,380 2.1189 1.968 1.958 1.968 1.958 1.977 1,444,332 1.9666 -0.47%
2014-07-11 0 2.130 2.130 2.140 2.120 2.150 1,500,000 3,196,522 2.1310 1.977 1.977 1.986 1.968 1.995 1,616,186 1.9778 -0.93%
2014-07-10 0 2.150 2.130 2.150 2.130 2.150 5,126,000 10,963,170 2.1387 1.995 1.977 1.995 1.977 1.995 5,523,047 1.9850 0.94%
2014-07-09 0 2.130 2.120 2.130 2.110 2.200 1,228,300 2,629,903 2.1411 1.977 1.968 1.977 1.958 2.042 1,323,441 1.9872 -1.84%
2014-07-08 0 2.170 2.170 2.180 2.170 2.180 528,000 1,147,250 2.1728 2.014 2.014 2.023 2.014 2.023 568,898 2.0166 -0.91%
2014-07-07 0 2.190 2.180 2.190 2.180 2.220 824,000 1,800,500 2.1851 2.033 2.023 2.033 2.023 2.060 887,825 2.0280 -0.45%
2014-07-04 0 2.200 2.190 2.210 2.190 2.260 941,000 2,077,820 2.2081 2.042 2.033 2.051 2.033 2.098 1,013,887 2.0494 -0.45%
2014-07-03 0 2.210 2.200 2.210 2.200 2.230 2,148,500 4,737,342 2.2050 2.051 2.042 2.051 2.042 2.070 2,314,917 2.0464 0.45%
2014-07-02 0 2.200 2.190 2.200 2.180 2.260 4,128,500 9,106,336 2.2057 2.042 2.033 2.042 2.023 2.098 4,448,283 2.0472 -0.90%
2014-06-30 0 2.220 2.220 2.230 2.200 2.270 1,131,000 2,507,627 2.2172 2.060 2.060 2.070 2.042 2.107 1,218,604 2.0578 0.00%
2014-06-27 0 2.220 2.220 2.230 2.220 2.280 853,000 1,900,780 2.2283 2.060 2.060 2.070 2.060 2.116 919,071 2.0682 -0.89%
2014-06-26 0 2.240 2.230 2.250 2.210 2.300 1,489,500 3,317,940 2.2276 2.079 2.070 2.088 2.051 2.135 1,604,873 2.0674 0.90%
2014-06-25 0 2.220 2.220 2.230 2.210 2.280 601,000 1,334,715 2.2208 2.060 2.060 2.070 2.051 2.116 647,552 2.0612 -1.33%
2014-06-24 0 2.250 2.240 2.250 2.230 2.280 1,013,000 2,279,745 2.2505 2.088 2.079 2.088 2.070 2.116 1,091,464 2.0887 0.00%
2014-06-23 0 2.250 2.240 2.250 2.200 2.250 706,500 1,572,710 2.2261 2.088 2.079 2.088 2.042 2.088 761,224 2.0660 1.35%
2014-06-20 0 2.220 2.230 2.240 2.210 2.240 1,045,000 2,323,500 2.2234 2.060 2.070 2.079 2.051 2.079 1,125,943 2.0636 0.45%
2014-06-19 0 2.210 2.210 2.220 2.200 2.240 1,447,500 3,211,055 2.2183 2.051 2.051 2.060 2.042 2.079 1,559,620 2.0589 -1.78%
2014-06-18 0 2.250 2.250 2.260 2.250 2.270 432,000 975,765 2.2587 2.088 2.088 2.098 2.088 2.107 465,462 2.0963 0.00%
2014-06-17 0 2.250 2.250 2.260 2.240 2.270 593,500 1,336,380 2.2517 2.088 2.088 2.098 2.079 2.107 639,471 2.0898 -0.88%
2014-06-16 0 2.270 2.260 2.270 2.240 2.280 486,500 1,102,045 2.2653 2.107 2.098 2.107 2.079 2.116 524,183 2.1024 1.34%
2014-06-13 0 2.240 2.240 2.250 2.230 2.250 680,500 1,524,195 2.2398 2.079 2.079 2.088 2.070 2.088 733,210 2.0788 0.90%
2014-06-12 0 2.220 2.220 2.230 2.210 2.250 154,000 342,105 2.2215 2.060 2.060 2.070 2.051 2.088 165,928 2.0618 -0.45%
2014-06-11 0 2.230 2.230 2.240 2.210 2.270 816,500 1,828,355 2.2393 2.070 2.070 2.079 2.051 2.107 879,744 2.0783 -1.76%
2014-06-10 0 2.270 2.260 2.270 2.180 2.290 676,000 1,525,360 2.2564 2.107 2.098 2.107 2.023 2.125 728,361 2.0942 3.18%
2014-06-09 0 2.200 2.200 2.210 2.180 2.220 891,500 1,964,330 2.2034 2.042 2.042 2.051 2.023 2.060 960,553 2.0450 0.00%
2014-06-06 0 2.200 2.200 2.210 2.180 2.210 174,000 380,380 2.1861 2.042 2.042 2.051 2.023 2.051 187,478 2.0289 -0.45%
2014-06-05 0 2.210 2.200 2.220 2.160 2.230 838,000 1,849,517 2.2071 2.051 2.042 2.060 2.005 2.070 902,909 2.0484 0.91%
2014-06-04 0 2.190 2.180 2.200 2.170 2.200 1,299,500 2,841,005 2.1862 2.033 2.023 2.042 2.014 2.042 1,400,156 2.0291 -0.90%
2014-06-03 0 2.210 2.200 2.210 2.140 2.210 1,492,500 3,248,870 2.1768 2.051 2.042 2.051 1.986 2.051 1,608,105 2.0203 3.27%
2014-05-30 0 2.140 2.130 2.160 2.100 2.240 3,971,000 8,624,730 2.1719 1.986 1.977 2.005 1.949 2.079 4,278,584 2.0158 0.00%
2014-05-29 0 2.140 2.120 2.140 2.030 2.140 804,500 1,709,110 2.1244 1.986 1.968 1.986 1.884 1.986 866,815 1.9717 -0.47%
2014-05-28 0 2.150 2.140 2.150 2.110 2.150 1,698,000 3,631,130 2.1385 1.995 1.986 1.995 1.958 1.995 1,829,523 1.9847 0.47%
2014-05-27 0 2.140 2.140 2.150 2.130 2.150 1,370,000 2,938,395 2.1448 1.986 1.986 1.995 1.977 1.995 1,476,117 1.9906 -0.47%
2014-05-26 0 2.150 2.140 2.150 2.100 2.170 195,000 419,645 2.1520 1.995 1.986 1.995 1.949 2.014 210,104 1.9973 -0.46%
2014-05-23 0 2.160 2.160 2.170 2.150 2.190 2,092,000 4,527,049 2.1640 2.005 2.005 2.014 1.995 2.033 2,254,041 2.0084 -0.46%
2014-05-22 0 2.170 2.150 2.170 2.120 2.190 2,086,500 4,466,483 2.1407 2.014 1.995 2.014 1.968 2.033 2,248,115 1.9868 1.88%
2014-05-21 0 2.130 2.130 2.140 2.100 2.140 679,500 1,438,645 2.1172 1.977 1.977 1.986 1.949 1.986 732,132 1.9650 -0.47%
2014-05-20 0 2.140 2.140 2.150 2.120 2.160 2,707,000 5,763,050 2.1289 1.986 1.986 1.995 1.968 2.005 2,916,677 1.9759 0.00%
2014-05-19 0 2.140 2.130 2.140 2.120 2.140 342,000 726,050 2.1230 1.986 1.977 1.986 1.968 1.986 368,490 1.9703 0.00%
2014-05-16 0 2.140 2.130 2.140 2.120 2.150 685,500 1,460,666 2.1308 1.986 1.977 1.986 1.968 1.995 738,597 1.9776 0.47%
2014-05-15 0 2.130 2.130 2.150 2.120 2.150 365,500 780,805 2.1363 1.977 1.977 1.995 1.968 1.995 393,811 1.9827 -0.93%
2014-05-14 0 2.150 2.140 2.150 2.120 2.160 1,920,500 4,108,975 2.1395 1.995 1.986 1.995 1.968 2.005 2,069,257 1.9857 0.94%
2014-05-13 0 2.130 2.120 2.130 2.120 2.140 586,500 1,243,810 2.1207 1.977 1.968 1.977 1.968 1.986 631,929 1.9683 0.47%
2014-05-12 0 2.120 2.120 2.130 2.100 2.140 1,209,000 2,559,562 2.1171 1.968 1.968 1.977 1.949 1.986 1,302,646 1.9649 -0.93%
2014-05-09 0 2.140 2.140 2.150 2.120 2.170 1,682,500 3,616,887 2.1497 1.986 1.986 1.995 1.968 2.014 1,812,822 1.9952 -1.38%
2014-05-08 0 2.170 2.150 2.170 2.140 2.240 1,139,500 2,462,555 2.1611 2.014 1.995 2.014 1.986 2.079 1,227,763 2.0057 0.00%
2014-05-07 0 2.170 2.160 2.190 2.140 2.200 2,041,000 4,414,142 2.1627 2.014 2.005 2.033 1.986 2.042 2,199,091 2.0073 -0.46%
2014-05-05 0 2.180 2.180 2.190 2.170 2.230 1,694,000 3,693,972 2.1806 2.023 2.023 2.033 2.014 2.070 1,825,213 2.0239 -2.68%
2014-05-02 0 2.240 2.240 2.250 2.210 2.240 1,217,500 2,710,020 2.2259 2.079 2.079 2.088 2.051 2.079 1,311,804 2.0659 0.00%
2014-04-30 0 2.240 2.240 2.260 2.230 2.260 1,474,500 3,311,660 2.2460 2.079 2.079 2.098 2.070 2.098 1,588,711 2.0845 0.45%
2014-04-29 0 2.230 2.230 2.240 2.210 2.260 1,296,900 2,897,512 2.2342 2.070 2.070 2.079 2.051 2.098 1,397,355 2.0736 -0.89%
2014-04-28 0 2.250 2.250 2.260 2.240 2.270 949,000 2,136,715 2.2515 2.088 2.088 2.098 2.079 2.107 1,022,507 2.0897 -0.44%
2014-04-25 0 2.260 2.250 2.270 2.250 2.300 1,833,500 4,166,442 2.2724 2.098 2.088 2.107 2.088 2.135 1,975,518 2.1090 -0.88%
2014-04-24 0 2.280 2.270 2.280 2.260 2.300 574,378 1,309,349 2.2796 2.116 2.107 2.116 2.098 2.135 618,868 2.1157 -0.44%
2014-04-23 0 2.290 2.260 2.290 2.200 2.290 2,068,400 4,687,085 2.2660 2.125 2.098 2.125 2.042 2.125 2,228,613 2.1031 3.62%
2014-04-22 0 2.210 2.190 2.220 2.190 2.290 1,265,500 2,826,427 2.2334 2.051 2.033 2.060 2.033 2.125 1,363,522 2.0729 -2.64%
2014-04-17 0 2.270 2.250 2.270 2.250 2.290 5,020,283 11,387,549 2.2683 2.107 2.088 2.107 2.088 2.125 5,409,141 2.1052 0.89%
2014-04-16 0 2.250 2.230 2.250 2.210 2.260 1,448,500 3,232,765 2.2318 2.088 2.070 2.088 2.051 2.098 1,560,697 2.0714 0.00%
2014-04-15 0 2.250 2.250 2.260 2.240 2.290 2,390,000 5,404,127 2.2611 2.088 2.088 2.098 2.079 2.125 2,575,123 2.0986 -0.88%
2014-04-14 0 2.270 2.270 2.280 2.270 2.300 1,395,500 3,171,005 2.2723 2.107 2.107 2.116 2.107 2.135 1,503,592 2.1090 -1.30%
2014-04-11 0 2.300 2.290 2.310 2.260 2.320 887,000 2,029,490 2.2880 2.135 2.125 2.144 2.098 2.153 955,705 2.1236 0.88%
2014-04-10 0 2.280 2.280 2.300 2.260 2.320 2,972,000 6,781,130 2.2817 2.116 2.116 2.135 2.098 2.153 3,202,204 2.1176 0.44%
2014-04-09 0 2.270 2.270 2.290 2.250 2.290 551,000 1,253,615 2.2752 2.107 2.107 2.125 2.088 2.125 593,679 2.1116 -0.87%
2014-04-08 0 2.290 2.270 2.300 2.230 2.300 1,476,500 3,338,030 2.2608 2.125 2.107 2.135 2.070 2.135 1,590,866 2.0982 0.88%
2014-04-07 0 2.270 2.270 2.290 2.230 2.300 1,067,000 2,420,322 2.2683 2.107 2.107 2.125 2.070 2.135 1,149,647 2.1053 -1.30%
2014-04-04 0 2.300 2.290 2.300 2.280 2.310 800,500 1,838,777 2.2970 2.135 2.125 2.135 2.116 2.144 862,505 2.1319 0.44%
2014-04-03 0 2.290 2.290 2.300 2.280 2.330 2,289,000 5,258,028 2.2971 2.125 2.125 2.135 2.116 2.162 2,466,300 2.1319 -0.43%
2014-04-02 0 2.300 2.280 2.300 2.260 2.350 3,139,000 7,176,873 2.2864 2.135 2.116 2.135 2.098 2.181 3,382,139 2.1220 0.88%
2014-04-01 0 2.280 2.270 2.280 2.250 2.330 2,425,500 5,527,305 2.2788 2.116 2.107 2.116 2.088 2.162 2,613,373 2.1150 -1.30%
2014-03-31 0 2.310 2.300 2.310 2.270 2.380 1,536,000 3,541,485 2.3057 2.144 2.135 2.144 2.107 2.209 1,654,975 2.1399 -3.35%
2014-03-28 0 2.390 2.380 2.400 2.370 2.400 890,500 2,124,653 2.3859 2.218 2.209 2.227 2.200 2.227 959,476 2.2144 1.70%
2014-03-27 0 2.350 2.350 2.360 2.340 2.380 1,488,000 3,511,235 2.3597 2.181 2.181 2.190 2.172 2.209 1,603,257 2.1901 0.00%
2014-03-26 0 2.350 2.350 2.360 2.280 2.390 1,755,500 4,132,317 2.3539 2.181 2.181 2.190 2.116 2.218 1,891,477 2.1847 3.98%
2014-03-25 0 2.260 2.260 2.270 2.250 2.320 523,500 1,192,840 2.2786 2.098 2.098 2.107 2.088 2.153 564,049 2.1148 -2.59%
2014-03-24 0 2.320 2.290 2.320 2.240 2.330 1,615,500 3,671,802 2.2729 2.153 2.125 2.153 2.079 2.162 1,740,633 2.1095 1.75%
2014-03-21 0 2.280 2.300 2.310 2.240 2.300 4,445,500 10,092,172 2.2702 2.116 2.135 2.144 2.079 2.135 4,789,837 2.1070 1.33%
2014-03-20 0 2.250 2.240 2.250 2.230 2.300 1,234,500 2,767,930 2.2421 2.088 2.079 2.088 2.070 2.135 1,330,121 2.0810 0.90%
2014-03-19 0 2.230 2.240 2.250 2.220 2.290 2,646,500 5,935,340 2.2427 2.070 2.079 2.088 2.060 2.125 2,851,491 2.0815 0.00%
2014-03-18 0 2.230 2.230 2.240 2.220 2.310 2,055,000 4,594,695 2.2359 2.070 2.070 2.079 2.060 2.144 2,214,175 2.0751 -3.04%
2014-03-17 0 2.300 2.290 2.310 2.270 2.340 2,932,000 6,749,174 2.3019 2.135 2.125 2.144 2.107 2.172 3,159,105 2.1364 0.00%
2014-03-14 0 2.300 2.280 2.300 2.260 2.330 2,551,000 5,856,640 2.2958 2.135 2.116 2.135 2.098 2.162 2,748,594 2.1308 0.44%
2014-03-13 0 2.290 2.290 2.300 2.260 2.300 5,007,000 11,415,490 2.2799 2.125 2.125 2.135 2.098 2.135 5,394,830 2.1160 0.44%
2014-03-12 0 2.280 2.270 2.290 2.270 2.410 5,946,500 13,803,425 2.3213 2.116 2.107 2.125 2.107 2.237 6,407,101 2.1544 -5.79%
2014-03-11 0 2.420 2.420 2.430 2.380 2.560 3,507,500 8,483,382 2.4186 2.246 2.246 2.255 2.209 2.376 3,779,182 2.2448 -5.84%
2014-03-10 0 2.570 2.570 2.580 2.570 2.600 1,032,000 2,654,640 2.5723 2.385 2.385 2.395 2.385 2.413 1,111,936 2.3874 0.00%
2014-03-07 0 2.570 2.570 2.580 2.560 2.580 1,167,359 2,997,701 2.5679 2.385 2.385 2.395 2.376 2.395 1,257,780 2.3833 -0.39%
2014-03-06 0 2.580 2.570 2.580 2.560 2.600 1,428,500 3,678,892 2.5754 2.395 2.385 2.395 2.376 2.413 1,539,148 2.3902 -0.77%
2014-03-05 0 2.600 2.590 2.600 2.590 2.610 1,430,858 3,713,960 2.5956 2.413 2.404 2.413 2.404 2.422 1,541,689 2.4090 0.00%
2014-03-04 0 2.600 2.590 2.600 2.570 2.610 2,529,500 6,542,113 2.5863 2.413 2.404 2.413 2.385 2.422 2,725,429 2.4004 0.78%
2014-03-03 0 2.580 2.570 2.580 2.560 2.600 832,000 2,149,048 2.5830 2.395 2.385 2.395 2.376 2.413 896,445 2.3973 -0.39%
2014-02-28 0 2.590 2.580 2.590 2.570 2.600 1,030,624 2,661,852 2.5828 2.404 2.395 2.404 2.385 2.413 1,110,454 2.3971 0.00%
2014-02-27 0 2.590 2.580 2.590 2.570 2.620 1,495,000 3,867,325 2.5868 2.404 2.395 2.404 2.385 2.432 1,610,799 2.4009 -0.38%
2014-02-26 0 2.600 2.590 2.600 2.580 2.640 2,276,500 5,915,659 2.5986 2.413 2.404 2.413 2.395 2.450 2,452,832 2.4118 0.78%
2014-02-25 0 2.580 2.570 2.580 2.570 2.600 700,700 1,804,441 2.5752 2.395 2.385 2.395 2.385 2.413 754,974 2.3901 0.00%
2014-02-24 0 2.580 2.580 2.590 2.570 2.590 1,601,500 4,130,520 2.5792 2.395 2.395 2.404 2.385 2.404 1,725,548 2.3937 0.00%
2014-02-21 0 2.580 2.580 2.590 2.570 2.600 2,500,054 6,460,042 2.5840 2.395 2.395 2.404 2.385 2.413 2,693,702 2.3982 -0.39%
2014-02-20 0 2.590 2.580 2.590 2.570 2.640 3,642,000 9,502,115 2.6090 2.404 2.395 2.404 2.385 2.450 3,924,100 2.4215 -0.38%
2014-02-19 0 2.600 2.590 2.600 2.580 2.640 258,000 669,270 2.5941 2.413 2.404 2.413 2.395 2.450 277,984 2.4076 -0.76%
2014-02-18 0 2.620 2.610 2.620 2.600 2.630 668,000 1,744,427 2.6114 2.432 2.422 2.432 2.413 2.441 719,742 2.4237 0.77%
2014-02-17 0 2.600 2.600 2.610 2.590 2.640 1,387,500 3,614,877 2.6053 2.413 2.413 2.422 2.404 2.450 1,494,972 2.4180 -0.76%
2014-02-14 0 2.620 2.600 2.620 2.560 2.680 3,922,000 10,332,420 2.6345 2.432 2.413 2.432 2.376 2.487 4,225,788 2.4451 1.16%
2014-02-13 0 2.590 2.580 2.600 2.560 2.640 2,567,500 6,637,340 2.5851 2.404 2.395 2.413 2.376 2.450 2,766,372 2.3993 -0.38%
2014-02-12 0 2.600 2.590 2.600 2.580 2.650 3,382,000 8,782,205 2.5967 2.413 2.404 2.413 2.395 2.459 3,643,961 2.4101 0.78%
2014-02-11 0 2.580 2.570 2.580 2.550 2.580 3,174,500 8,146,745 2.5663 2.395 2.385 2.395 2.367 2.395 3,420,389 2.3818 1.18%
2014-02-10 0 2.550 2.540 2.550 2.520 2.560 2,102,500 5,352,481 2.5458 2.367 2.357 2.367 2.339 2.376 2,265,354 2.3628 0.00%
2014-02-07 0 2.550 2.540 2.560 2.500 2.580 10,847,500 27,620,955 2.5463 2.367 2.357 2.376 2.320 2.395 11,687,720 2.3632 1.59%
2014-02-06 0 2.510 2.500 2.510 2.500 2.580 1,779,370 4,488,582 2.5226 2.330 2.320 2.330 2.320 2.395 1,917,195 2.3412 -1.18%
2014-02-05 0 2.540 2.540 2.550 2.520 2.600 2,777,500 7,080,882 2.5494 2.357 2.357 2.367 2.339 2.413 2,992,638 2.3661 0.00%
2014-02-04 0 2.540 2.540 2.550 2.530 2.560 1,641,500 4,172,695 2.5420 2.357 2.357 2.367 2.348 2.376 1,768,646 2.3593 -0.39%
2014-01-30 0 2.550 2.540 2.570 2.520 2.570 942,500 2,392,080 2.5380 2.367 2.357 2.385 2.339 2.385 1,015,504 2.3556 0.00%
2014-01-29 0 2.550 2.550 2.560 2.530 2.590 1,863,500 4,741,255 2.5443 2.367 2.367 2.376 2.348 2.404 2,007,842 2.3614 0.79%
2014-01-28 0 2.530 2.530 2.540 2.510 2.550 1,464,500 3,715,590 2.5371 2.348 2.348 2.357 2.330 2.367 1,577,936 2.3547 -0.39%
2014-01-27 0 2.540 2.530 2.540 2.500 2.570 2,347,500 5,928,386 2.5254 2.357 2.348 2.357 2.320 2.385 2,529,331 2.3439 -0.39%
2014-01-24 0 2.550 2.540 2.550 2.540 2.590 909,000 2,315,394 2.5472 2.367 2.357 2.367 2.357 2.404 979,409 2.3641 -1.16%
2014-01-23 0 2.580 2.560 2.580 2.540 2.590 687,500 1,758,096 2.5572 2.395 2.376 2.395 2.357 2.404 740,752 2.3734 0.39%
2014-01-22 0 2.570 2.560 2.570 2.530 2.620 1,731,500 4,414,752 2.5497 2.385 2.376 2.385 2.348 2.432 1,865,618 2.3664 -0.77%
2014-01-21 0 2.590 2.580 2.590 2.550 2.600 922,000 2,367,711 2.5680 2.404 2.395 2.404 2.367 2.413 993,416 2.3834 0.00%
2014-01-20 0 2.590 2.580 2.590 2.550 2.650 714,500 1,843,348 2.5799 2.404 2.395 2.404 2.367 2.459 769,843 2.3944 -2.63%
2014-01-17 0 2.660 2.650 2.660 2.630 2.700 958,500 2,558,695 2.6695 2.469 2.459 2.469 2.441 2.506 1,032,743 2.4776 -1.48%
2014-01-16 0 2.700 2.690 2.700 2.560 2.710 2,049,000 5,440,460 2.6552 2.506 2.497 2.506 2.376 2.515 2,207,710 2.4643 5.47%
2014-01-15 0 2.560 2.560 2.570 2.530 2.600 3,985,500 10,186,224 2.5558 2.376 2.376 2.385 2.348 2.413 4,294,207 2.3721 -1.54%
2014-01-14 0 2.600 2.590 2.600 2.550 2.620 1,091,000 2,823,640 2.5881 2.413 2.404 2.413 2.367 2.432 1,175,506 2.4021 0.39%
2014-01-13 0 2.590 2.590 2.620 2.580 2.720 2,411,500 6,330,257 2.6250 2.404 2.404 2.432 2.395 2.524 2,598,289 2.4363 -3.72%
2014-01-10 0 2.690 2.660 2.700 2.650 2.820 1,896,500 5,159,131 2.7203 2.497 2.469 2.506 2.459 2.617 2,043,398 2.5248 -4.95%
2014-01-09 0 2.830 2.800 2.830 2.780 2.840 4,079,500 11,481,990 2.8146 2.627 2.599 2.627 2.580 2.636 4,395,488 2.6122 0.35%
2014-01-08 0 2.820 2.810 2.820 2.780 2.860 3,328,500 9,423,992 2.8313 2.617 2.608 2.617 2.580 2.654 3,586,317 2.6278 -1.40%
2014-01-07 0 2.860 2.850 2.860 2.790 2.870 3,004,604 8,494,533 2.8272 2.654 2.645 2.654 2.589 2.664 3,237,333 2.6239 -0.35%
2014-01-06 0 2.870 2.860 2.870 2.780 2.880 2,545,500 7,271,275 2.8565 2.664 2.654 2.664 2.580 2.673 2,742,668 2.6512 0.70%
2014-01-03 0 2.850 2.850 2.860 2.780 2.890 6,172,500 17,542,665 2.8421 2.645 2.645 2.654 2.580 2.682 6,650,606 2.6378 -0.70%
2014-01-02 0 2.870 2.870 2.890 2.840 2.920 4,271,500 12,330,460 2.8867 2.664 2.664 2.682 2.636 2.710 4,602,360 2.6792 1.41%
2013-12-31 0 2.830 2.830 2.860 2.820 2.900 1,424,500 4,068,550 2.8561 2.627 2.627 2.654 2.617 2.692 1,534,838 2.6508 -1.05%
2013-12-30 0 2.860 2.850 2.860 2.830 2.900 4,669,500 13,304,740 2.8493 2.654 2.645 2.654 2.627 2.692 5,031,188 2.6445 -2.05%
2013-12-27 0 2.920 2.910 2.930 2.760 2.930 7,963,000 22,687,207 2.8491 2.710 2.701 2.719 2.562 2.719 8,579,794 2.6443 6.18%
2013-12-24 0 2.750 2.740 2.760 2.730 2.760 448,000 1,230,880 2.7475 2.552 2.543 2.562 2.534 2.562 482,701 2.5500 0.73%
2013-12-23 0 2.730 2.730 2.750 2.680 2.760 2,261,500 6,200,070 2.7416 2.534 2.534 2.552 2.487 2.562 2,436,670 2.5445 0.37%
2013-12-20 0 2.720 2.720 2.730 2.700 2.780 5,830,000 15,900,855 2.7274 2.524 2.524 2.534 2.506 2.580 6,281,577 2.5313 0.37%
2013-12-19 0 2.710 2.700 2.730 2.670 2.740 5,293,700 14,367,781 2.7141 2.515 2.506 2.534 2.478 2.543 5,703,737 2.5190 0.00%
2013-12-18 0 2.710 2.690 2.710 2.620 2.730 9,803,000 26,471,145 2.7003 2.515 2.497 2.515 2.432 2.534 10,562,316 2.5062 1.88%
2013-12-17 0 2.660 2.660 2.680 2.560 2.690 6,173,500 16,177,289 2.6204 2.469 2.469 2.487 2.376 2.497 6,651,684 2.4321 4.31%
2013-12-16 0 2.550 2.550 2.560 2.540 2.570 915,500 2,340,487 2.5565 2.367 2.367 2.376 2.357 2.385 986,412 2.3727 -0.39%
2013-12-13 0 2.560 2.550 2.580 2.510 2.580 1,713,000 4,359,828 2.5451 2.376 2.367 2.395 2.330 2.395 1,845,685 2.3622 0.39%
2013-12-12 0 2.550 2.530 2.540 2.510 2.560 1,255,500 3,166,567 2.5222 2.367 2.348 2.357 2.330 2.376 1,352,748 2.3408 1.19%
2013-12-11 0 2.520 2.510 2.520 2.510 2.580 2,461,500 6,240,198 2.5351 2.339 2.330 2.339 2.330 2.395 2,652,162 2.3529 -0.79%
2013-12-10 0 2.540 2.530 2.540 2.530 2.580 4,953,500 12,599,690 2.5436 2.357 2.348 2.357 2.348 2.395 5,337,186 2.3607 -1.55%
2013-12-09 0 2.580 2.560 2.570 2.560 2.620 814,500 2,104,535 2.5838 2.395 2.376 2.385 2.376 2.432 877,589 2.3981 -0.39%
2013-12-06 0 2.590 2.580 2.590 2.570 2.620 590,500 1,528,353 2.5882 2.404 2.395 2.404 2.385 2.432 636,239 2.4022 -0.38%
2013-12-05 0 2.600 2.580 2.600 2.560 2.620 1,093,000 2,818,886 2.5790 2.413 2.395 2.413 2.376 2.432 1,177,661 2.3936 -1.52%
2013-12-04 0 2.640 2.620 2.640 2.620 2.680 2,104,500 5,578,361 2.6507 2.450 2.432 2.450 2.432 2.487 2,267,509 2.4601 0.00%
2013-12-03 0 2.640 2.630 2.650 2.620 2.670 8,357,500 22,164,322 2.6520 2.450 2.441 2.459 2.432 2.478 9,004,851 2.4614 -0.75%
2013-12-02 0 2.660 2.660 2.670 2.650 2.750 7,059,500 19,069,273 2.7012 2.469 2.469 2.478 2.459 2.552 7,606,311 2.5070 0.00%
2013-11-29 0 2.660 2.670 2.680 2.580 2.680 6,057,500 15,866,120 2.6193 2.469 2.478 2.487 2.395 2.487 6,526,699 2.4310 2.31%
2013-11-28 0 2.600 2.590 2.600 2.550 2.600 1,138,581 2,947,535 2.5888 2.413 2.404 2.413 2.367 2.413 1,226,773 2.4027 1.56%
2013-11-27 0 2.560 2.550 2.560 2.530 2.640 2,104,000 5,403,967 2.5684 2.376 2.367 2.376 2.348 2.450 2,266,971 2.3838 -2.66%
2013-11-26 0 2.630 2.620 2.660 2.590 2.670 2,579,500 6,763,102 2.6219 2.441 2.432 2.469 2.404 2.478 2,779,302 2.4334 -1.50%
2013-11-25 0 2.670 2.670 2.680 2.640 2.690 1,471,500 3,918,791 2.6631 2.478 2.478 2.487 2.450 2.497 1,585,479 2.4717 0.00%
2013-11-22 0 2.670 2.660 2.670 2.590 2.690 1,369,900 3,653,728 2.6671 2.478 2.469 2.478 2.404 2.497 1,476,009 2.4754 0.00%
2013-11-21 0 2.670 2.660 2.670 2.650 2.690 975,000 2,600,165 2.6668 2.478 2.469 2.478 2.459 2.497 1,050,521 2.4751 0.00%
2013-11-20 0 2.670 2.670 2.680 2.670 2.690 3,597,500 9,637,198 2.6789 2.478 2.478 2.487 2.478 2.497 3,876,153 2.4863 -0.74%
2013-11-19 0 2.690 2.670 2.690 2.640 2.700 5,067,500 13,588,857 2.6816 2.497 2.478 2.497 2.450 2.506 5,460,016 2.4888 1.13%
2013-11-18 0 2.660 2.640 2.660 2.640 2.740 1,471,000 3,909,255 2.6575 2.469 2.450 2.469 2.450 2.543 1,584,940 2.4665 0.00%
2013-11-15 0 2.660 2.650 2.660 2.620 2.690 4,591,500 12,202,570 2.6576 2.469 2.459 2.469 2.432 2.497 4,947,146 2.4666 1.92%
2013-11-14 0 2.610 2.600 2.610 2.590 2.650 733,600 1,912,565 2.6071 2.422 2.413 2.422 2.404 2.459 790,423 2.4197 0.38%
2013-11-13 0 2.600 2.600 2.610 2.560 2.680 2,712,500 7,061,425 2.6033 2.413 2.413 2.422 2.376 2.487 2,922,603 2.4161 -2.26%
2013-11-12 0 2.660 2.660 2.670 2.650 2.680 2,164,000 5,773,065 2.6678 2.469 2.469 2.478 2.459 2.487 2,331,618 2.4760 0.38%
2013-11-11 0 2.650 2.650 2.670 2.630 2.700 2,269,500 6,034,655 2.6590 2.459 2.459 2.478 2.441 2.506 2,445,290 2.4679 -1.49%
2013-11-08 0 2.690 2.680 2.690 2.660 2.690 3,683,500 9,856,930 2.6760 2.497 2.487 2.497 2.469 2.497 3,968,815 2.4836 0.00%
2013-11-07 0 2.690 2.690 2.700 2.670 2.730 3,720,500 9,996,448 2.6869 2.497 2.497 2.506 2.478 2.534 4,008,680 2.4937 0.75%
2013-11-06 0 2.670 2.670 2.680 2.660 2.690 1,310,500 3,500,295 2.6710 2.478 2.478 2.487 2.469 2.497 1,412,008 2.4789 0.00%
2013-11-05 0 2.670 2.670 2.680 2.660 2.690 2,433,000 6,497,905 2.6707 2.478 2.478 2.487 2.469 2.497 2,621,454 2.4787 0.00%
2013-11-04 0 2.670 2.670 2.680 2.610 2.700 3,891,500 10,343,065 2.6579 2.478 2.478 2.487 2.422 2.506 4,192,926 2.4668 2.30%
2013-11-01 0 2.610 2.600 2.610 2.550 2.620 3,284,000 8,531,590 2.5979 2.422 2.413 2.422 2.367 2.432 3,538,370 2.4112 2.35%
2013-10-31 0 2.550 2.540 2.550 2.530 2.600 1,742,500 4,444,075 2.5504 2.367 2.357 2.367 2.348 2.413 1,877,470 2.3671 0.39%
2013-10-30 0 2.540 2.530 2.540 2.530 2.560 7,596,500 19,300,583 2.5407 2.357 2.348 2.357 2.348 2.376 8,184,906 2.3581 0.40%
2013-10-29 0 2.530 2.530 2.540 2.490 2.540 3,757,000 9,507,685 2.5307 2.348 2.348 2.357 2.311 2.357 4,048,008 2.3487 1.61%
2013-10-28 0 2.490 2.490 2.500 2.460 2.600 2,468,000 6,186,842 2.5068 2.311 2.311 2.320 2.283 2.413 2,659,165 2.3266 -1.97%
2013-10-25 0 2.540 2.530 2.540 2.520 2.600 3,187,050 8,091,697 2.5389 2.357 2.348 2.357 2.339 2.413 3,433,911 2.3564 0.00%
2013-10-24 0 2.540 2.540 2.550 2.530 2.550 3,888,500 9,904,485 2.5471 2.357 2.357 2.367 2.348 2.367 4,189,693 2.3640 -0.78%
2013-10-23 0 2.560 2.540 2.560 2.540 2.570 2,544,500 6,491,545 2.5512 2.376 2.357 2.376 2.357 2.385 2,741,591 2.3678 -0.39%
2013-10-22 0 2.570 2.560 2.570 2.520 2.570 2,561,000 6,528,480 2.5492 2.385 2.376 2.385 2.339 2.385 2,759,369 2.3659 2.39%
2013-10-21 0 2.510 2.500 2.510 2.500 2.550 3,005,500 7,536,142 2.5075 2.330 2.320 2.330 2.320 2.367 3,238,298 2.3272 -0.40%
2013-10-18 0 2.520 2.510 2.540 2.510 2.550 3,341,000 8,400,320 2.5143 2.339 2.330 2.357 2.330 2.367 3,599,785 2.3336 1.20%
2013-10-17 0 2.490 2.480 2.510 2.470 2.510 4,397,000 10,997,780 2.5012 2.311 2.302 2.330 2.292 2.330 4,737,580 2.3214 0.40%
2013-10-16 0 2.480 2.480 2.510 2.480 2.650 8,170,506 20,852,140 2.5521 2.302 2.302 2.330 2.302 2.459 8,803,373 2.3687 -3.12%
2013-10-15 0 2.560 2.550 2.560 2.530 2.580 3,587,005 9,193,012 2.5629 2.376 2.367 2.376 2.348 2.395 3,864,845 2.3786 1.19%
2013-10-11 0 2.530 2.520 2.530 2.480 2.580 7,562,505 19,110,722 2.5270 2.348 2.339 2.348 2.302 2.395 8,148,277 2.3454 2.43%
2013-10-10 0 2.470 2.460 2.470 2.440 2.480 3,240,000 7,959,480 2.4566 2.292 2.283 2.292 2.265 2.302 3,490,962 2.2800 0.41%
2013-10-09 0 2.460 2.440 2.460 2.410 2.500 1,324,000 3,266,907 2.4675 2.283 2.265 2.283 2.237 2.320 1,426,554 2.2901 -0.40%
2013-10-08 0 2.470 2.460 2.470 2.420 2.500 2,873,000 7,088,315 2.4672 2.292 2.283 2.292 2.246 2.320 3,095,535 2.2899 0.82%
2013-10-07 0 2.450 2.430 2.460 2.400 2.460 2,846,500 6,897,163 2.4230 2.274 2.255 2.283 2.227 2.283 3,066,983 2.2488 0.00%
2013-10-04 0 2.450 2.430 2.440 2.400 2.450 5,490,000 13,368,794 2.4351 2.274 2.255 2.265 2.227 2.274 5,915,241 2.2601 0.00%
2013-10-03 0 2.450 2.440 2.450 2.430 2.450 2,424,000 5,927,700 2.4454 2.274 2.265 2.274 2.255 2.274 2,611,757 2.2696 0.82%
2013-10-02 0 2.430 2.430 2.450 2.420 2.480 2,387,000 5,831,458 2.4430 2.255 2.255 2.274 2.246 2.302 2,571,891 2.2674 -0.41%
2013-09-30 0 2.440 2.440 2.450 2.410 2.450 1,053,500 2,562,245 2.4321 2.265 2.265 2.274 2.237 2.274 1,135,101 2.2573 -1.61%
2013-09-27 0 2.480 2.470 2.480 2.430 2.490 4,419,000 10,913,365 2.4696 2.302 2.292 2.302 2.255 2.311 4,761,285 2.2921 0.81%
2013-09-26 0 2.460 2.460 2.480 2.440 2.480 1,566,500 3,857,115 2.4623 2.283 2.283 2.302 2.265 2.302 1,687,837 2.2852 -1.20%
2013-09-25 0 2.490 2.460 2.480 2.370 2.530 6,060,500 15,035,950 2.4810 2.311 2.283 2.302 2.200 2.348 6,529,931 2.3026 4.62%
2013-09-24 0 2.380 2.370 2.380 2.320 2.420 1,412,750 3,343,281 2.3665 2.209 2.200 2.209 2.153 2.246 1,522,178 2.1964 0.42%
2013-09-23 0 2.370 2.360 2.390 2.360 2.400 261,200 622,383 2.3828 2.200 2.190 2.218 2.190 2.227 281,432 2.2115 -1.66%
2013-09-19 0 2.410 2.400 2.420 2.390 2.490 3,820,900 9,342,144 2.4450 2.237 2.227 2.246 2.218 2.311 4,116,857 2.2692 0.00%
2013-09-18 0 2.410 2.400 2.410 2.370 2.450 2,176,500 5,217,790 2.3973 2.237 2.227 2.237 2.200 2.274 2,345,086 2.2250 0.42%
2013-09-17 0 2.400 2.390 2.400 2.370 2.490 4,714,000 11,403,317 2.4190 2.227 2.218 2.227 2.200 2.311 5,079,134 2.2451 -0.83%
2013-09-16 0 2.420 2.410 2.430 2.360 2.430 4,055,500 9,756,940 2.4059 2.246 2.237 2.255 2.190 2.255 4,369,629 2.2329 2.54%
2013-09-13 0 2.360 2.350 2.360 2.340 2.380 1,364,000 3,216,345 2.3580 2.190 2.181 2.190 2.172 2.209 1,469,652 2.1885 -0.84%
2013-09-12 0 2.380 2.380 2.390 2.360 2.450 3,241,000 7,759,265 2.3941 2.209 2.209 2.218 2.190 2.274 3,492,040 2.2220 -2.46%
2013-09-11 0 2.440 2.430 2.440 2.390 2.500 5,883,505 14,411,958 2.4496 2.265 2.255 2.265 2.218 2.320 6,339,226 2.2735 0.00%
2013-09-10 0 2.440 2.430 2.450 2.410 2.500 11,844,500 29,043,987 2.4521 2.265 2.255 2.274 2.237 2.320 12,761,945 2.2758 -0.81%
2013-09-09 0 2.460 2.460 2.470 2.440 2.530 16,897,500 41,817,515 2.4748 2.283 2.283 2.292 2.265 2.348 18,206,338 2.2969 2.93%
2013-09-06 0 2.390 2.360 2.390 2.230 2.430 24,626,000 57,789,117 2.3467 2.218 2.190 2.218 2.070 2.255 26,533,468 2.1780 8.64%
2013-09-05 0 2.200 2.190 2.200 2.100 2.200 10,775,500 23,315,220 2.1637 2.042 2.033 2.042 1.949 2.042 11,610,143 2.0082 5.26%
2013-09-04 0 2.090 2.080 2.100 2.070 2.100 1,357,000 2,827,788 2.0839 1.940 1.930 1.949 1.921 1.949 1,462,110 1.9340 0.00%
2013-09-03 0 2.090 2.080 2.090 2.060 2.100 3,142,500 6,536,715 2.0801 1.940 1.930 1.940 1.912 1.949 3,385,910 1.9306 1.46%
2013-09-02 0 2.060 2.050 2.070 2.050 2.080 1,422,467 2,928,759 2.0589 1.912 1.903 1.921 1.903 1.930 1,532,648 1.9109 0.00%
2013-08-30 0 2.060 2.060 2.080 2.040 2.100 4,259,500 8,804,172 2.0669 1.912 1.912 1.930 1.893 1.949 4,589,430 1.9184 0.49%
2013-08-29 0 2.050 2.040 2.050 2.040 2.050 972,000 1,985,437 2.0426 1.903 1.893 1.903 1.893 1.903 1,047,289 1.8958 0.49%
2013-08-28 0 2.040 2.030 2.050 2.020 2.060 2,599,000 5,285,940 2.0338 1.893 1.884 1.903 1.875 1.912 2,800,312 1.8876 -0.49%
2013-08-27 0 2.050 2.040 2.050 2.020 2.060 3,279,000 6,690,777 2.0405 1.903 1.893 1.903 1.875 1.912 3,532,983 1.8938 1.49%
2013-08-26 0 2.020 2.020 2.030 2.000 2.040 2,281,500 4,605,185 2.0185 1.875 1.875 1.884 1.856 1.893 2,458,219 1.8734 1.00%
2013-08-23 0 2.000 2.000 2.010 2.000 2.040 1,261,000 2,532,965 2.0087 1.856 1.856 1.866 1.856 1.893 1,358,674 1.8643 0.00%
2013-08-22 0 2.000 2.000 2.010 1.980 2.040 1,151,000 2,299,455 1.9978 1.856 1.856 1.866 1.838 1.893 1,240,154 1.8542 0.00%
2013-08-21 0 2.000 2.000 2.010 1.990 2.010 1,900,500 3,789,210 1.9938 1.856 1.856 1.866 1.847 1.866 2,047,708 1.8505 0.50%
2013-08-20 0 1.990 1.990 2.000 1.980 2.010 2,066,500 4,136,827 2.0019 1.847 1.847 1.856 1.838 1.866 2,226,566 1.8579 -1.49%
2013-08-19 0 2.020 2.010 2.030 1.960 2.050 2,105,000 4,262,145 2.0248 1.875 1.866 1.884 1.819 1.903 2,268,048 1.8792 0.50%
2013-08-16 0 2.010 2.010 2.020 1.990 2.020 2,379,000 4,764,057 2.0025 1.866 1.866 1.875 1.847 1.875 2,563,271 1.8586 -0.50%
2013-08-15 0 2.020 2.020 2.030 1.920 2.030 5,604,500 11,213,370 2.0008 1.875 1.875 1.884 1.782 1.884 6,038,610 1.8569 3.06%
2013-08-13 0 1.960 1.950 1.960 1.900 1.960 2,204,000 4,278,540 1.9413 1.819 1.810 1.819 1.763 1.819 2,374,716 1.8017 3.16%
2013-08-12 0 1.900 1.900 1.910 1.880 1.930 1,807,000 3,446,020 1.9070 1.763 1.763 1.773 1.745 1.791 1,946,966 1.7699 0.00%
2013-08-09 0 1.900 1.900 1.910 1.860 1.920 1,102,500 2,068,207 1.8759 1.763 1.763 1.773 1.726 1.782 1,187,897 1.7411 2.15%
2013-08-08 0 1.860 1.860 1.870 1.860 1.890 359,000 668,410 1.8619 1.726 1.726 1.736 1.726 1.754 386,807 1.7280 -0.53%
2013-08-07 0 1.870 1.860 1.870 1.860 1.890 1,357,500 2,538,215 1.8698 1.736 1.726 1.736 1.726 1.754 1,462,649 1.7354 -1.06%
2013-08-06 0 1.890 1.870 1.890 1.860 1.890 1,452,500 2,712,244 1.8673 1.754 1.736 1.754 1.726 1.754 1,565,007 1.7331 1.07%
2013-08-05 0 1.870 1.880 1.890 1.850 1.920 1,129,000 2,119,610 1.8774 1.736 1.745 1.754 1.717 1.782 1,216,449 1.7425 0.00%
2013-08-02 0 1.870 1.870 1.880 1.850 1.900 1,048,000 1,963,805 1.8739 1.736 1.736 1.745 1.717 1.763 1,129,175 1.7391 0.54%
2013-08-01 0 1.860 1.850 1.870 1.850 1.870 1,103,500 2,045,475 1.8536 1.726 1.717 1.736 1.717 1.736 1,188,974 1.7204 0.00%
2013-07-31 0 1.860 1.850 1.870 1.850 1.870 1,186,500 2,202,990 1.8567 1.726 1.717 1.736 1.717 1.736 1,278,403 1.7232 -1.06%
2013-07-30 0 1.880 1.880 1.890 1.880 1.890 515,500 969,640 1.8810 1.745 1.745 1.754 1.745 1.754 555,429 1.7457 0.00%
2013-07-29 0 1.880 1.880 1.890 1.880 1.910 571,500 1,079,630 1.8891 1.745 1.745 1.754 1.745 1.773 615,767 1.7533 0.00%
2013-07-26 0 1.880 1.880 1.890 1.880 1.900 2,214,000 4,184,168 1.8899 1.745 1.745 1.754 1.745 1.763 2,385,491 1.7540 -0.53%
2013-07-25 0 1.890 1.880 1.920 1.860 1.920 1,760,505 3,327,074 1.8898 1.754 1.745 1.782 1.726 1.782 1,896,869 1.7540 2.16%
2013-07-24 0 1.850 1.850 1.860 1.850 1.870 1,061,100 1,964,121 1.8510 1.717 1.717 1.726 1.717 1.736 1,143,290 1.7180 -0.54%
2013-07-23 0 1.860 1.850 1.860 1.850 1.870 950,003 1,761,230 1.8539 1.726 1.717 1.726 1.717 1.736 1,023,588 1.7206 0.00%
2013-07-22 0 1.860 1.860 1.870 1.850 1.880 1,089,500 2,024,367 1.8581 1.726 1.726 1.736 1.717 1.745 1,173,890 1.7245 0.54%
2013-07-19 0 1.850 1.850 1.860 1.840 1.860 891,000 1,648,167 1.8498 1.717 1.717 1.726 1.708 1.726 960,015 1.7168 -0.54%
2013-07-18 0 1.860 1.860 1.870 1.840 1.880 1,374,500 2,566,805 1.8674 1.726 1.726 1.736 1.708 1.745 1,480,965 1.7332 -0.53%
2013-07-17 0 1.870 1.870 1.880 1.860 1.880 493,000 922,747 1.8717 1.736 1.736 1.745 1.726 1.745 531,187 1.7371 0.00%
2013-07-16 0 1.870 1.870 1.880 1.860 1.890 368,000 688,605 1.8712 1.736 1.736 1.745 1.726 1.754 396,504 1.7367 -0.53%
2013-07-15 0 1.880 1.870 1.880 1.870 1.890 420,500 788,430 1.8750 1.745 1.736 1.745 1.736 1.754 453,071 1.7402 0.00%
2013-07-12 0 1.880 1.880 1.900 1.880 1.910 596,800 1,130,617 1.8945 1.745 1.745 1.763 1.745 1.773 643,027 1.7583 -1.57%
2013-07-11 0 1.910 1.890 1.910 1.860 1.930 1,846,000 3,494,047 1.8928 1.773 1.754 1.773 1.726 1.791 1,988,986 1.7567 2.69%
2013-07-10 0 1.860 1.850 1.870 1.830 1.870 1,096,000 2,017,647 1.8409 1.726 1.717 1.736 1.698 1.736 1,180,893 1.7086 1.09%
2013-07-09 0 1.840 1.840 1.850 1.840 1.870 501,000 924,770 1.8458 1.708 1.708 1.717 1.708 1.736 539,806 1.7132 -0.54%
2013-07-08 0 1.850 1.840 1.850 1.800 1.850 689,504 1,263,512 1.8325 1.717 1.708 1.717 1.671 1.717 742,911 1.7008 -2.63%
2013-07-05 0 1.900 1.880 1.900 1.870 1.900 2,152,001 4,075,789 1.8940 1.763 1.745 1.763 1.736 1.763 2,318,690 1.7578 1.60%
2013-07-04 0 1.870 1.870 1.900 1.860 1.900 1,391,500 2,625,323 1.8867 1.736 1.736 1.763 1.726 1.763 1,499,282 1.7511 -1.06%
2013-07-03 0 1.890 1.880 1.890 1.850 1.890 2,000,000 3,759,980 1.8800 1.754 1.745 1.754 1.717 1.754 2,154,915 1.7448 -0.53%
2013-07-02 0 1.900 1.890 1.910 1.860 1.930 2,039,000 3,850,126 1.8882 1.763 1.754 1.773 1.726 1.791 2,196,936 1.7525 2.15%
2013-06-28 0 1.860 1.850 1.860 1.820 1.880 2,242,500 4,144,500 1.8482 1.726 1.717 1.726 1.689 1.745 2,416,198 1.7153 2.20%
2013-06-27 0 1.820 1.820 1.830 1.820 1.890 2,721,865 5,024,766 1.8461 1.689 1.689 1.698 1.689 1.754 2,932,694 1.7134 -1.62%
2013-06-26 0 1.850 1.830 1.850 1.820 1.850 1,370,500 2,515,492 1.8355 1.717 1.698 1.717 1.689 1.717 1,476,655 1.7035 1.09%
2013-06-25 0 1.830 1.830 1.840 1.800 1.890 3,651,457 6,707,428 1.8369 1.698 1.698 1.708 1.671 1.754 3,934,290 1.7049 -1.08%
2013-06-24 0 1.850 1.840 1.850 1.820 1.900 4,425,940 8,218,530 1.8569 1.717 1.708 1.717 1.689 1.763 4,768,762 1.7234 -1.60%
2013-06-21 0 1.880 1.880 1.890 1.850 1.920 1,456,000 2,723,600 1.8706 1.745 1.745 1.754 1.717 1.782 1,568,778 1.7361 0.00%
2013-06-20 0 1.880 1.880 1.890 1.860 1.900 1,651,560 3,098,250 1.8760 1.745 1.745 1.754 1.726 1.763 1,779,486 1.7411 -1.05%
2013-06-19 0 1.900 1.900 1.910 1.860 1.930 3,247,000 6,156,715 1.8961 1.763 1.763 1.773 1.726 1.791 3,498,504 1.7598 1.06%
2013-06-18 0 1.880 1.870 1.900 1.840 1.900 2,737,000 5,110,890 1.8673 1.745 1.736 1.763 1.708 1.763 2,949,001 1.7331 2.17%
2013-06-17 0 1.840 1.840 1.850 1.820 1.890 4,118,500 7,599,457 1.8452 1.708 1.708 1.717 1.689 1.754 4,437,509 1.7126 1.10%
2013-06-14 0 1.820 1.830 1.840 1.820 1.870 4,960,000 9,120,557 1.8388 1.689 1.698 1.708 1.689 1.736 5,344,189 1.7066 -1.62%
2013-06-13 0 1.850 1.850 1.890 1.820 1.940 5,008,500 9,243,365 1.8455 1.717 1.717 1.754 1.689 1.801 5,396,446 1.7129 -2.63%
2013-06-11 0 1.900 1.900 1.910 1.860 1.960 4,431,500 8,410,422 1.8979 1.763 1.763 1.773 1.726 1.819 4,774,753 1.7614 -2.06%
2013-06-10 0 1.940 1.930 1.940 1.930 1.980 1,226,500 2,377,690 1.9386 1.801 1.791 1.801 1.791 1.838 1,321,502 1.7992 0.00%
2013-06-07 0 1.940 1.930 1.940 1.930 1.960 1,067,000 2,072,872 1.9427 1.801 1.791 1.801 1.791 1.819 1,149,647 1.8031 -1.02%
2013-06-06 0 1.960 1.960 1.970 1.950 1.990 3,185,500 6,241,692 1.9594 1.819 1.819 1.828 1.810 1.847 3,432,241 1.8185 0.00%
2013-06-05 0 1.960 1.960 1.980 1.950 1.990 1,307,000 2,564,840 1.9624 1.819 1.819 1.838 1.810 1.847 1,408,237 1.8213 0.00%
2013-06-04 0 1.960 1.960 1.980 1.950 1.990 1,897,000 3,729,353 1.9659 1.819 1.819 1.838 1.810 1.847 2,043,937 1.8246 0.00%
2013-06-03 0 1.960 1.960 1.980 1.950 2.000 3,484,122 6,902,377 1.9811 1.819 1.819 1.838 1.810 1.856 3,753,993 1.8387 0.00%
2013-05-31 0 1.960 1.960 1.980 1.950 2.000 1,973,002 3,880,971 1.9670 1.819 1.819 1.838 1.810 1.856 2,125,826 1.8256 0.51%
2013-05-30 0 1.950 1.950 1.960 1.950 2.000 1,564,007 3,067,270 1.9612 1.810 1.810 1.819 1.810 1.856 1,685,151 1.8202 -1.02%
2013-05-29 0 1.970 1.960 1.980 1.960 1.980 860,500 1,692,140 1.9665 1.828 1.819 1.838 1.819 1.838 927,152 1.8251 0.51%
2013-05-28 0 1.970 1.970 1.980 1.940 1.980 1,153,500 2,256,740 1.9564 1.819 1.819 1.828 1.791 1.828 1,249,188 1.8066 0.51%
2013-05-27 0 1.960 1.960 1.970 1.960 1.980 2,931,000 5,763,105 1.9663 1.810 1.810 1.819 1.810 1.828 3,174,140 1.8156 -0.51%
2013-05-24 0 1.970 1.970 1.980 1.970 2.000 1,957,500 3,865,867 1.9749 1.819 1.819 1.828 1.819 1.847 2,119,884 1.8236 0.51%
2013-05-23 0 1.960 1.960 1.970 1.960 2.000 1,161,500 2,293,475 1.9746 1.810 1.810 1.819 1.810 1.847 1,257,852 1.8233 -1.51%
2013-05-22 0 1.990 1.990 2.000 1.970 2.010 678,500 1,350,250 1.9901 1.838 1.838 1.847 1.819 1.856 734,785 1.8376 0.51%
2013-05-21 0 1.980 1.980 1.990 1.970 2.000 929,000 1,842,132 1.9829 1.828 1.828 1.838 1.819 1.847 1,006,065 1.8310 0.00%
2013-05-20 0 1.980 1.970 1.980 1.970 2.000 1,077,500 2,129,007 1.9759 1.828 1.819 1.828 1.819 1.847 1,166,884 1.8245 1.02%
2013-05-16 0 1.960 1.960 1.970 1.960 1.990 897,000 1,767,825 1.9708 1.810 1.810 1.819 1.810 1.838 971,410 1.8199 0.00%
2013-05-15 0 1.960 1.960 1.970 1.960 2.000 937,000 1,853,835 1.9785 1.810 1.810 1.819 1.810 1.847 1,014,729 1.8269 0.51%
2013-05-14 0 1.950 1.950 1.960 1.950 1.970 1,505,000 2,949,112 1.9595 1.801 1.801 1.810 1.801 1.819 1,629,847 1.8094 -0.51%
2013-05-13 0 1.960 1.960 1.970 1.950 1.980 2,219,000 4,365,340 1.9673 1.810 1.810 1.819 1.801 1.828 2,403,076 1.8166 0.51%
2013-05-10 0 1.950 1.950 1.960 1.950 1.970 2,214,000 4,338,127 1.9594 1.801 1.801 1.810 1.801 1.819 2,397,662 1.8093 -1.02%
2013-05-09 0 1.970 1.970 1.980 1.960 2.000 1,237,500 2,437,507 1.9697 1.819 1.819 1.828 1.810 1.847 1,340,156 1.8188 0.00%
2013-05-08 0 1.970 1.960 1.970 1.960 2.000 2,836,000 5,604,260 1.9761 1.819 1.810 1.819 1.810 1.847 3,071,260 1.8247 0.00%
2013-05-07 0 1.970 1.960 1.970 1.940 2.000 1,619,500 3,198,809 1.9752 1.819 1.810 1.819 1.791 1.847 1,753,845 1.8239 0.51%
2013-05-06 0 1.960 1.970 1.980 1.950 1.980 500,500 982,635 1.9633 1.810 1.819 1.828 1.801 1.828 542,019 1.8129 0.51%
2013-05-03 0 1.950 1.940 1.960 1.910 1.970 864,000 1,679,510 1.9439 1.801 1.791 1.810 1.764 1.819 935,673 1.7950 2.09%
2013-05-02 0 1.910 1.900 1.930 1.900 1.940 721,605 1,384,225 1.9183 1.764 1.754 1.782 1.754 1.791 781,466 1.7713 0.53%
2013-04-30 0 1.900 1.900 1.920 1.890 1.920 753,000 1,431,400 1.9009 1.754 1.754 1.773 1.745 1.773 815,465 1.7553 0.00%
2013-04-29 0 1.900 1.890 1.900 1.900 1.940 1,334,500 2,552,560 1.9127 1.754 1.745 1.754 1.754 1.791 1,445,203 1.7662 -2.06%
2013-04-26 0 1.940 1.930 1.940 1.900 1.970 1,616,500 3,141,590 1.9435 1.791 1.782 1.791 1.754 1.819 1,750,596 1.7946 1.57%
2013-04-25 0 1.910 1.900 1.910 1.890 1.920 916,000 1,751,350 1.9120 1.764 1.754 1.764 1.745 1.773 991,987 1.7655 1.06%
2013-04-24 0 1.890 1.880 1.900 1.880 1.950 1,158,504 2,197,674 1.8970 1.745 1.736 1.754 1.736 1.801 1,254,607 1.7517 -1.56%
2013-04-23 0 1.920 1.900 1.930 1.900 1.930 698,500 1,338,250 1.9159 1.773 1.754 1.782 1.754 1.782 756,444 1.7691 0.52%
2013-04-22 0 1.910 1.910 1.920 1.900 1.930 1,077,000 2,060,380 1.9131 1.764 1.764 1.773 1.754 1.782 1,166,342 1.7665 -1.04%
2013-04-19 0 1.930 1.920 1.940 1.890 1.930 1,265,000 2,406,375 1.9023 1.782 1.773 1.791 1.745 1.782 1,369,938 1.7566 1.58%
2013-04-18 0 1.900 1.890 1.900 1.890 1.900 1,645,000 3,120,805 1.8971 1.754 1.745 1.754 1.745 1.754 1,781,460 1.7518 0.53%
2013-04-17 0 1.890 1.880 1.890 1.860 1.950 1,998,500 3,778,295 1.8906 1.745 1.736 1.745 1.718 1.801 2,164,285 1.7457 -0.53%
2013-04-16 0 1.900 1.900 1.910 1.880 1.930 1,095,000 2,086,575 1.9055 1.754 1.754 1.764 1.736 1.782 1,185,835 1.7596 0.00%
2013-04-15 0 1.900 1.900 1.910 1.890 1.920 797,000 1,516,235 1.9024 1.754 1.754 1.764 1.745 1.773 863,115 1.7567 -2.56%
2013-04-12 0 1.950 1.930 1.950 1.910 1.950 354,000 688,705 1.9455 1.801 1.782 1.801 1.764 1.801 383,366 1.7965 1.04%
2013-04-11 0 1.930 1.930 1.940 1.930 2.020 1,625,000 3,182,705 1.9586 1.782 1.782 1.791 1.782 1.865 1,759,801 1.8086 -3.50%
2013-04-10 0 2.000 1.980 2.000 1.970 2.020 439,000 872,470 1.9874 1.847 1.828 1.847 1.819 1.865 475,417 1.8352 1.52%
2013-04-09 0 1.970 1.970 1.980 1.970 2.050 1,685,000 3,371,190 2.0007 1.819 1.819 1.828 1.819 1.893 1,824,779 1.8475 -1.50%
2013-04-08 0 2.000 1.990 2.000 1.990 2.060 2,178,000 4,405,993 2.0230 1.847 1.838 1.847 1.838 1.902 2,358,675 1.8680 -1.96%
2013-04-05 0 2.040 2.040 2.050 2.020 2.120 1,871,500 3,850,905 2.0577 1.884 1.884 1.893 1.865 1.958 2,026,750 1.9000 -0.97%
2013-04-03 0 2.060 2.060 2.070 2.050 2.100 2,705,000 5,613,740 2.0753 1.902 1.902 1.911 1.893 1.939 2,929,392 1.9163 -1.90%
2013-04-02 0 2.100 2.100 2.110 2.080 2.120 2,134,000 4,479,190 2.0990 1.939 1.939 1.948 1.921 1.958 2,311,025 1.9382 1.45%
2013-03-28 0 2.070 2.070 2.080 2.070 2.110 823,000 1,720,830 2.0909 1.911 1.911 1.921 1.911 1.948 891,272 1.9308 -1.43%
2013-03-27 0 2.100 2.090 2.110 2.090 2.120 907,000 1,905,770 2.1012 1.939 1.930 1.948 1.930 1.958 982,240 1.9402 -0.94%
2013-03-26 0 2.120 2.110 2.120 2.110 2.130 614,500 1,303,975 2.1220 1.958 1.948 1.958 1.948 1.967 665,476 1.9595 0.47%
2013-03-25 0 2.110 2.100 2.110 2.090 2.170 1,124,500 2,377,525 2.1143 1.948 1.939 1.948 1.930 2.004 1,217,783 1.9523 -0.47%
2013-03-22 0 2.120 2.110 2.120 2.090 2.140 1,959,000 4,151,735 2.1193 1.958 1.948 1.958 1.930 1.976 2,121,508 1.9570 -0.47%
2013-03-21 0 2.130 2.120 2.130 2.120 2.140 1,122,000 2,397,905 2.1372 1.967 1.958 1.967 1.958 1.976 1,215,075 1.9735 0.00%
2013-03-20 0 2.130 2.120 2.130 2.090 2.140 584,000 1,237,965 2.1198 1.967 1.958 1.967 1.930 1.976 632,446 1.9574 1.91%
2013-03-19 0 2.090 2.090 2.100 2.090 2.130 3,327,000 6,981,380 2.0984 1.930 1.930 1.939 1.930 1.967 3,602,990 1.9377 -0.48%
2013-03-18 0 2.100 2.100 2.110 2.100 2.170 2,552,500 5,406,700 2.1182 1.939 1.939 1.948 1.939 2.004 2,764,242 1.9559 -2.33%
2013-03-15 0 2.150 2.120 2.160 2.110 2.160 3,662,500 7,823,997 2.1362 1.985 1.958 1.995 1.948 1.995 3,966,322 1.9726 0.94%
2013-03-14 0 2.130 2.130 2.140 2.130 2.170 2,731,000 5,833,800 2.1361 1.967 1.967 1.976 1.967 2.004 2,957,549 1.9725 -0.93%
2013-03-13 0 2.150 2.130 2.150 2.130 2.180 3,006,500 6,441,640 2.1426 1.985 1.967 1.985 1.967 2.013 3,255,903 1.9784 0.00%
2013-03-12 0 2.150 2.140 2.150 2.140 2.180 3,660,500 7,874,675 2.1513 1.985 1.976 1.985 1.976 2.013 3,964,156 1.9865 0.00%
2013-03-11 0 2.150 2.150 2.160 2.150 2.180 1,318,000 2,854,465 2.1658 1.985 1.985 1.995 1.985 2.013 1,427,334 1.9999 -0.46%
2013-03-08 0 2.160 2.160 2.170 2.150 2.200 3,610,000 7,810,730 2.1636 1.995 1.995 2.004 1.985 2.031 3,909,466 1.9979 -3.14%
2013-03-07 0 2.230 2.220 2.230 2.210 2.240 1,750,000 3,897,530 2.2272 2.059 2.050 2.059 2.041 2.068 1,895,171 2.0566 0.45%
2013-03-06 0 2.220 2.210 2.220 2.200 2.240 3,318,000 7,365,900 2.2200 2.050 2.041 2.050 2.031 2.068 3,593,244 2.0499 1.83%
2013-03-05 0 2.180 2.170 2.190 2.170 2.220 1,473,000 3,225,125 2.1895 2.013 2.004 2.022 2.004 2.050 1,595,192 2.0218 -0.91%
2013-03-04 0 2.200 2.180 2.200 2.180 2.230 3,594,000 7,899,102 2.1979 2.031 2.013 2.031 2.013 2.059 3,892,139 2.0295 0.00%
2013-03-01 0 2.200 2.200 2.210 2.180 2.250 3,070,000 6,768,025 2.2046 2.031 2.031 2.041 2.013 2.078 3,324,671 2.0357 0.92%
2013-02-28 0 2.180 2.170 2.180 2.140 2.200 1,223,500 2,662,035 2.1758 2.013 2.004 2.013 1.976 2.031 1,324,995 2.0091 2.83%
2013-02-27 0 2.120 2.110 2.130 2.110 2.160 1,724,500 3,673,715 2.1303 1.958 1.948 1.967 1.948 1.995 1,867,555 1.9671 0.00%
2013-02-26 0 2.120 2.120 2.130 2.120 2.200 1,069,500 2,304,405 2.1547 1.958 1.958 1.967 1.958 2.031 1,158,220 1.9896 -3.20%
2013-02-25 0 2.190 2.190 2.200 2.170 2.230 1,066,000 2,344,935 2.1998 2.022 2.022 2.031 2.004 2.059 1,154,430 2.0312 -0.90%
2013-02-22 0 2.210 2.200 2.210 2.130 2.220 3,581,000 7,764,620 2.1683 2.041 2.031 2.041 1.967 2.050 3,878,061 2.0022 1.38%
2013-02-21 0 2.180 2.160 2.180 2.150 2.180 2,783,000 6,009,500 2.1594 2.013 1.995 2.013 1.985 2.013 3,013,863 1.9940 0.00%
2013-02-20 0 2.180 2.170 2.180 2.150 2.190 876,000 1,908,390 2.1785 2.013 2.004 2.013 1.985 2.022 948,668 2.0117 0.93%
2013-02-19 0 2.160 2.150 2.160 2.150 2.190 602,500 1,306,965 2.1692 1.995 1.985 1.995 1.985 2.022 652,480 2.0031 -1.37%
2013-02-18 0 2.190 2.190 2.200 2.190 2.220 1,139,000 2,496,925 2.1922 2.022 2.022 2.031 2.022 2.050 1,233,485 2.0243 -0.45%
2013-02-15 0 2.200 2.200 2.210 2.150 2.220 2,705,000 5,919,115 2.1882 2.031 2.031 2.041 1.985 2.050 2,929,392 2.0206 2.33%
2013-02-14 0 2.150 2.140 2.150 2.080 2.150 1,408,500 2,983,970 2.1185 1.985 1.976 1.985 1.921 1.985 1,525,342 1.9563 1.42%
2013-02-08 0 2.120 2.100 2.120 2.100 2.140 826,500 1,751,345 2.1190 1.958 1.939 1.958 1.939 1.976 895,062 1.9567 0.47%
2013-02-07 0 2.110 2.090 2.110 2.100 2.150 474,000 999,990 2.1097 1.948 1.930 1.948 1.939 1.985 513,321 1.9481 -0.94%
2013-02-06 0 2.130 2.110 2.130 2.120 2.140 1,428,500 3,038,100 2.1268 1.967 1.948 1.967 1.958 1.976 1,547,001 1.9639 1.43%
2013-02-05 0 2.100 2.090 2.100 2.090 2.120 2,801,500 5,888,940 2.1021 1.939 1.930 1.939 1.930 1.958 3,033,898 1.9410 -0.47%
2013-02-04 0 2.110 2.100 2.110 2.090 2.130 656,000 1,382,305 2.1072 1.948 1.939 1.948 1.930 1.967 710,418 1.9458 0.00%
2013-02-01 0 2.110 2.100 2.110 2.040 2.110 2,898,500 6,057,100 2.0897 1.948 1.939 1.948 1.884 1.948 3,138,944 1.9297 1.44%
2013-01-31 0 2.080 2.080 2.110 2.080 2.120 1,110,600 2,335,523 2.1029 1.921 1.921 1.948 1.921 1.958 1,202,729 1.9419 -1.42%
2013-01-30 0 2.110 2.090 2.120 2.050 2.140 2,254,500 4,708,130 2.0883 1.948 1.930 1.958 1.893 1.976 2,441,521 1.9284 1.93%
2013-01-29 0 2.070 2.050 2.070 2.040 2.100 774,000 1,598,050 2.0647 1.911 1.893 1.911 1.884 1.939 838,207 1.9065 0.49%
2013-01-28 0 2.060 2.040 2.060 2.030 2.090 1,750,500 3,599,395 2.0562 1.902 1.884 1.902 1.875 1.930 1,895,712 1.8987 -1.44%
2013-01-25 0 2.090 2.070 2.100 2.030 2.120 1,177,500 2,444,235 2.0758 1.930 1.911 1.939 1.875 1.958 1,275,179 1.9168 -1.42%
2013-01-24 0 2.120 2.100 2.120 2.100 2.150 4,652,500 9,953,360 2.1394 1.958 1.939 1.958 1.939 1.985 5,038,447 1.9755 -0.93%
2013-01-23 0 2.140 2.140 2.150 2.120 2.160 1,308,500 2,798,200 2.1385 1.976 1.976 1.985 1.958 1.995 1,417,046 1.9747 0.94%
2013-01-22 0 2.120 2.110 2.120 2.110 2.140 3,710,620 7,888,182 2.1258 1.958 1.948 1.958 1.948 1.976 4,018,433 1.9630 -0.93%
2013-01-21 0 2.140 2.130 2.140 2.110 2.150 1,787,000 3,798,450 2.1256 1.976 1.967 1.976 1.948 1.985 1,935,240 1.9628 0.94%
2013-01-18 0 2.120 2.110 2.120 2.100 2.170 2,772,500 5,898,235 2.1274 1.958 1.948 1.958 1.939 2.004 3,002,492 1.9644 0.95%
2013-01-17 0 2.100 2.100 2.110 2.090 2.130 1,720,500 3,633,950 2.1121 1.939 1.939 1.948 1.930 1.967 1,863,224 1.9504 -1.87%
2013-01-16 0 2.140 2.130 2.140 2.120 2.170 1,351,500 2,882,925 2.1331 1.976 1.967 1.976 1.958 2.004 1,463,613 1.9697 -0.47%
2013-01-15 0 2.150 2.140 2.150 2.130 2.220 1,229,500 2,641,640 2.1485 1.985 1.976 1.985 1.967 2.050 1,331,493 1.9840 -0.46%
2013-01-14 0 2.160 2.140 2.150 2.130 2.220 1,886,500 4,061,295 2.1528 1.995 1.976 1.985 1.967 2.050 2,042,994 1.9879 -0.46%
2013-01-11 0 2.170 2.150 2.170 2.140 2.220 4,446,000 9,675,625 2.1763 2.004 1.985 2.004 1.976 2.050 4,814,817 2.0096 -0.46%
2013-01-10 0 2.180 2.170 2.180 2.090 2.230 7,096,000 15,490,970 2.1831 2.013 2.004 2.013 1.930 2.059 7,684,647 2.0158 2.83%
2013-01-09 0 2.120 2.110 2.120 2.090 2.150 3,108,020 6,605,136 2.1252 1.958 1.948 1.958 1.930 1.985 3,365,845 1.9624 1.44%
2013-01-08 0 2.090 2.070 2.080 2.060 2.200 2,502,159 5,290,847 2.1145 1.930 1.911 1.921 1.902 2.031 2,709,725 1.9525 -2.34%
2013-01-07 0 2.140 2.130 2.140 2.050 2.150 4,447,000 9,438,830 2.1225 1.976 1.967 1.976 1.893 1.985 4,815,900 1.9599 3.38%
2013-01-04 0 2.070 2.060 2.070 2.000 2.070 6,132,500 12,524,200 2.0423 1.911 1.902 1.911 1.847 1.911 6,641,220 1.8858 3.50%
2013-01-03 0 2.000 2.000 2.010 1.960 2.010 3,229,869 6,420,536 1.9879 1.847 1.847 1.856 1.810 1.856 3,497,802 1.8356 2.56%
2013-01-02 0 1.950 1.950 1.960 1.890 1.960 2,091,000 4,048,085 1.9360 1.801 1.801 1.810 1.745 1.810 2,264,458 1.7877 3.72%
2012-12-31 0 1.880 1.880 1.890 1.870 1.900 2,166,000 4,081,875 1.8845 1.736 1.736 1.745 1.727 1.754 2,345,680 1.7402 -1.05%
2012-12-28 0 1.900 1.900 1.910 1.890 1.930 1,345,600 2,566,670 1.9075 1.754 1.754 1.764 1.745 1.782 1,457,224 1.7613 -0.52%
2012-12-27 0 1.910 1.890 1.910 1.890 1.930 847,000 1,613,897 1.9054 1.764 1.745 1.764 1.745 1.782 917,263 1.7595 0.00%
2012-12-24 0 1.910 1.900 1.920 1.890 1.920 243,500 462,955 1.9013 1.764 1.754 1.773 1.745 1.773 263,699 1.7556 -0.52%
2012-12-21 0 1.920 1.880 1.920 1.880 1.940 1,544,000 2,948,325 1.9095 1.773 1.736 1.773 1.736 1.791 1,672,082 1.7633 -1.03%
2012-12-20 0 1.940 1.920 1.940 1.910 1.940 681,000 1,311,295 1.9255 1.791 1.773 1.791 1.764 1.791 737,492 1.7780 0.52%
2012-12-19 0 1.930 1.910 1.930 1.900 1.940 1,548,500 2,974,560 1.9209 1.782 1.764 1.782 1.754 1.791 1,676,955 1.7738 0.52%
2012-12-18 0 1.920 1.920 1.930 1.910 1.930 517,500 994,780 1.9223 1.773 1.773 1.782 1.764 1.782 560,429 1.7750 -0.52%
2012-12-17 0 1.930 1.920 1.930 1.910 1.940 1,399,500 2,695,875 1.9263 1.782 1.773 1.782 1.764 1.791 1,515,595 1.7788 0.00%
2012-12-14 0 1.930 1.920 1.930 1.890 1.930 778,000 1,494,115 1.9205 1.782 1.773 1.782 1.745 1.782 842,539 1.7733 1.58%
2012-12-13 0 1.900 1.900 1.910 1.890 1.930 654,000 1,252,295 1.9148 1.754 1.754 1.764 1.745 1.782 708,252 1.7681 -1.04%
2012-12-12 0 1.920 1.910 1.920 1.880 1.940 1,725,500 3,280,905 1.9014 1.773 1.764 1.773 1.736 1.791 1,868,638 1.7558 1.05%
2012-12-11 0 1.900 1.900 1.910 1.870 1.920 1,111,500 2,109,345 1.8977 1.754 1.754 1.764 1.727 1.773 1,203,704 1.7524 -0.52%
2012-12-10 0 1.910 1.900 1.910 1.880 1.950 993,500 1,889,205 1.9016 1.764 1.754 1.764 1.736 1.801 1,075,915 1.7559 1.06%
2012-12-07 0 1.890 1.880 1.900 1.860 1.930 680,000 1,297,060 1.9074 1.745 1.736 1.754 1.718 1.782 736,409 1.7613 -0.53%
2012-12-06 0 1.900 1.900 1.910 1.850 1.930 722,500 1,370,220 1.8965 1.754 1.754 1.764 1.708 1.782 782,435 1.7512 0.00%
2012-12-05 0 1.900 1.900 1.920 1.880 1.940 1,341,000 2,563,071 1.9113 1.754 1.754 1.773 1.736 1.791 1,452,242 1.7649 -1.04%
2012-12-04 0 1.920 1.900 1.920 1.870 1.920 556,000 1,057,775 1.9025 1.773 1.754 1.773 1.727 1.773 602,123 1.7567 1.59%
2012-12-03 0 1.890 1.870 1.890 1.860 1.920 904,067 1,719,172 1.9016 1.745 1.727 1.745 1.718 1.773 979,064 1.7559 0.53%
2012-11-30 0 1.880 1.850 1.890 1.840 1.930 1,190,500 2,245,860 1.8865 1.736 1.708 1.745 1.699 1.782 1,289,258 1.7420 -1.57%
2012-11-29 0 1.910 1.890 1.910 1.890 1.930 444,500 849,280 1.9106 1.764 1.745 1.764 1.745 1.782 481,373 1.7643 0.53%
2012-11-28 0 1.900 1.880 1.900 1.880 1.910 228,500 431,505 1.8884 1.754 1.736 1.754 1.736 1.764 247,455 1.7438 -0.52%
2012-11-27 0 1.910 1.890 1.910 1.900 1.930 362,500 691,310 1.9071 1.764 1.745 1.764 1.754 1.782 392,571 1.7610 0.53%
2012-11-26 0 1.900 1.880 1.900 1.880 1.900 775,000 1,467,825 1.8940 1.754 1.736 1.754 1.736 1.754 839,290 1.7489 1.06%
2012-11-23 0 1.880 1.870 1.890 1.860 1.890 355,000 664,835 1.8728 1.736 1.727 1.745 1.718 1.745 384,449 1.7293 0.53%
2012-11-22 0 1.870 1.870 1.880 1.850 1.880 155,000 289,555 1.8681 1.727 1.727 1.736 1.708 1.736 167,858 1.7250 1.08%
2012-11-21 0 1.850 1.850 1.870 1.810 1.860 354,500 655,490 1.8491 1.708 1.708 1.727 1.671 1.718 383,907 1.7074 -0.54%
2012-11-20 0 1.860 1.860 1.890 1.860 1.910 271,000 510,335 1.8832 1.718 1.718 1.745 1.718 1.764 293,481 1.7389 -1.59%
2012-11-19 0 1.890 1.860 1.890 1.840 1.940 358,000 674,225 1.8833 1.745 1.718 1.745 1.699 1.791 387,698 1.7390 2.72%
2012-11-16 0 1.840 1.840 1.850 1.840 1.860 236,500 437,660 1.8506 1.699 1.699 1.708 1.699 1.718 256,119 1.7088 -0.54%
2012-11-15 0 1.850 1.830 1.850 1.830 1.920 633,000 1,175,845 1.8576 1.708 1.690 1.708 1.690 1.773 685,510 1.7153 0.00%
2012-11-14 0 1.850 1.860 1.870 1.780 1.870 553,000 1,016,710 1.8385 1.708 1.718 1.727 1.644 1.727 598,874 1.6977 0.54%
2012-11-13 0 1.840 1.830 1.840 1.830 1.900 471,500 869,350 1.8438 1.699 1.690 1.699 1.690 1.754 510,613 1.7026 -1.60%
2012-11-12 0 1.870 1.870 1.890 1.870 1.930 525,500 997,850 1.8989 1.727 1.727 1.745 1.727 1.782 569,093 1.7534 -0.53%
2012-11-09 0 1.880 1.880 1.890 1.880 1.910 587,500 1,109,750 1.8889 1.736 1.736 1.745 1.736 1.764 636,236 1.7442 -1.57%
2012-11-08 0 1.910 1.900 1.910 1.890 1.930 887,000 1,687,760 1.9028 1.764 1.754 1.764 1.745 1.782 960,581 1.7570 -3.54%
2012-11-07 0 1.980 1.960 1.980 1.900 1.980 1,213,000 2,348,435 1.9361 1.828 1.810 1.828 1.754 1.828 1,313,624 1.7878 2.59%
2012-11-06 0 1.930 1.920 1.930 1.910 2.000 547,500 1,054,130 1.9254 1.782 1.773 1.782 1.764 1.847 592,918 1.7779 -2.03%
2012-11-05 0 1.970 1.950 1.970 1.940 1.980 571,500 1,116,965 1.9544 1.819 1.801 1.819 1.791 1.828 618,909 1.8047 0.00%
2012-11-02 0 1.970 1.960 1.970 1.960 2.000 1,349,000 2,672,535 1.9811 1.819 1.810 1.819 1.810 1.847 1,460,906 1.8294 1.03%
2012-11-01 0 1.950 1.940 1.950 1.900 1.960 2,138,100 4,151,715 1.9418 1.801 1.791 1.801 1.754 1.810 2,315,465 1.7930 2.63%
2012-10-31 0 1.900 1.900 1.910 1.870 1.930 1,131,000 2,150,200 1.9011 1.754 1.754 1.764 1.727 1.782 1,224,822 1.7555 1.60%
2012-10-30 0 1.870 1.870 1.880 1.870 1.910 688,000 1,289,075 1.8737 1.727 1.727 1.736 1.727 1.764 745,073 1.7301 -0.53%
2012-10-29 0 1.880 1.880 1.890 1.870 1.930 153,500 289,860 1.8883 1.736 1.736 1.745 1.727 1.782 166,234 1.7437 -0.53%
2012-10-26 0 1.890 1.880 1.890 1.860 1.940 903,500 1,696,885 1.8781 1.745 1.736 1.745 1.718 1.791 978,450 1.7343 -0.53%
2012-10-25 0 1.900 1.900 1.910 1.900 1.970 1,235,500 2,391,615 1.9357 1.754 1.754 1.764 1.754 1.819 1,337,991 1.7875 -3.55%
2012-10-24 0 1.970 1.940 1.970 1.870 1.970 3,601,500 6,975,112 1.9367 1.819 1.791 1.819 1.727 1.819 3,900,261 1.7884 4.23%
2012-10-22 0 1.890 1.880 1.890 1.840 1.900 480,000 899,835 1.8747 1.745 1.736 1.745 1.699 1.754 519,818 1.7311 1.07%
2012-10-19 0 1.870 1.870 1.890 1.860 1.900 1,583,000 2,976,675 1.8804 1.727 1.727 1.745 1.718 1.754 1,714,317 1.7364 0.54%
2012-10-18 0 1.860 1.840 1.870 1.800 1.880 2,018,000 3,719,155 1.8430 1.718 1.699 1.727 1.662 1.736 2,185,403 1.7018 3.91%
2012-10-17 0 1.790 1.780 1.790 1.780 1.810 1,189,000 2,126,910 1.7888 1.653 1.644 1.653 1.644 1.671 1,287,633 1.6518 0.00%
2012-10-16 0 1.790 1.780 1.790 1.770 1.800 596,500 1,065,008 1.7854 1.653 1.644 1.653 1.634 1.662 645,982 1.6487 -0.56%
2012-10-15 0 1.800 1.790 1.800 1.780 1.800 1,112,500 2,000,015 1.7978 1.662 1.653 1.662 1.644 1.662 1,204,787 1.6601 1.12%
2012-10-12 0 1.780 1.770 1.780 1.740 1.790 1,043,500 1,854,470 1.7772 1.644 1.634 1.644 1.607 1.653 1,130,063 1.6410 2.30%
2012-10-11 0 1.740 1.730 1.740 1.710 1.750 478,500 829,900 1.7344 1.607 1.597 1.607 1.579 1.616 518,194 1.6015 0.00%
2012-10-10 0 1.740 1.730 1.740 1.710 1.740 230,000 395,045 1.7176 1.607 1.597 1.607 1.579 1.607 249,080 1.5860 1.16%
2012-10-09 0 1.720 1.720 1.730 1.710 1.750 1,150,500 1,990,275 1.7299 1.588 1.588 1.597 1.579 1.616 1,245,939 1.5974 -1.15%
2012-10-08 0 1.740 1.720 1.740 1.720 1.750 1,123,000 1,941,610 1.7289 1.607 1.588 1.607 1.588 1.616 1,216,158 1.5965 -1.14%
2012-10-05 0 1.760 1.750 1.770 1.730 1.770 1,109,000 1,942,990 1.7520 1.625 1.616 1.634 1.597 1.634 1,200,997 1.6178 1.73%
2012-10-04 0 1.730 1.730 1.740 1.730 1.780 803,500 1,402,122 1.7450 1.597 1.597 1.607 1.597 1.644 870,154 1.6113 -1.70%
2012-10-03 0 1.760 1.740 1.770 1.690 1.790 1,339,000 2,354,025 1.7580 1.625 1.607 1.634 1.561 1.653 1,450,076 1.6234 0.57%
2012-09-28 0 1.750 1.720 1.750 1.670 1.770 1,156,750 2,000,080 1.7291 1.616 1.588 1.616 1.542 1.634 1,252,708 1.5966 4.17%
2012-09-27 0 1.680 1.670 1.690 1.660 1.700 978,000 1,644,075 1.6811 1.551 1.542 1.561 1.533 1.570 1,059,130 1.5523 1.20%
2012-09-26 0 1.660 1.650 1.670 1.650 1.730 1,410,500 2,365,615 1.6771 1.533 1.524 1.542 1.524 1.597 1,527,508 1.5487 -2.92%
2012-09-25 0 1.710 1.710 1.730 1.700 1.780 797,000 1,369,862 1.7188 1.579 1.579 1.597 1.570 1.644 863,115 1.5871 -2.84%
2012-09-24 0 1.760 1.740 1.760 1.720 1.760 382,500 667,260 1.7445 1.625 1.607 1.625 1.588 1.625 414,230 1.6108 0.57%
2012-09-21 0 1.750 1.740 1.770 1.720 1.770 2,048,000 3,587,085 1.7515 1.616 1.607 1.634 1.588 1.634 2,217,891 1.6173 1.16%
2012-09-20 0 1.730 1.730 1.740 1.720 1.760 1,932,000 3,368,135 1.7433 1.597 1.597 1.607 1.588 1.625 2,092,268 1.6098 0.58%
2012-09-19 0 1.720 1.710 1.730 1.680 1.730 1,311,500 2,245,230 1.7120 1.588 1.579 1.597 1.551 1.597 1,420,295 1.5808 1.18%
2012-09-18 0 1.700 1.700 1.710 1.670 1.710 1,501,500 2,550,555 1.6987 1.570 1.570 1.579 1.542 1.579 1,626,056 1.5686 0.59%
2012-09-17 0 1.690 1.680 1.690 1.670 1.720 468,500 791,670 1.6898 1.561 1.551 1.561 1.542 1.588 507,364 1.5604 0.00%
2012-09-14 0 1.690 1.680 1.690 1.660 1.700 1,129,000 1,900,010 1.6829 1.561 1.551 1.561 1.533 1.570 1,222,656 1.5540 2.42%
2012-09-13 0 1.650 1.640 1.660 1.630 1.670 538,500 893,145 1.6586 1.524 1.514 1.533 1.505 1.542 583,171 1.5315 0.61%
2012-09-12 0 1.640 1.640 1.650 1.630 1.690 906,500 1,497,845 1.6523 1.514 1.514 1.524 1.505 1.561 981,698 1.5258 -2.38%
2012-09-11 0 1.680 1.670 1.690 1.650 1.700 1,586,000 2,651,400 1.6718 1.551 1.542 1.561 1.524 1.570 1,717,566 1.5437 -0.59%
2012-09-10 0 1.690 1.680 1.690 1.590 1.740 2,404,500 4,035,280 1.6782 1.561 1.551 1.561 1.468 1.607 2,603,965 1.5497 6.29%
2012-09-07 0 1.590 1.580 1.590 1.570 1.600 1,420,500 2,258,210 1.5897 1.468 1.459 1.468 1.450 1.477 1,538,337 1.4680 1.92%
2012-09-06 0 1.560 1.550 1.570 1.550 1.640 742,500 1,165,350 1.5695 1.441 1.431 1.450 1.431 1.514 804,094 1.4493 0.00%
2012-09-05 0 1.560 1.560 1.570 1.530 1.570 902,500 1,402,655 1.5542 1.441 1.441 1.450 1.413 1.450 977,367 1.4351 -0.64%
2012-09-04 0 1.570 1.560 1.570 1.530 1.570 1,172,500 1,808,795 1.5427 1.450 1.441 1.450 1.413 1.450 1,269,764 1.4245 1.29%
2012-09-03 0 1.550 1.550 1.560 1.540 1.570 711,000 1,102,265 1.5503 1.431 1.431 1.441 1.422 1.450 769,981 1.4315 -1.27%
2012-08-31 0 1.570 1.560 1.570 1.550 1.580 1,302,834 2,042,302 1.5676 1.450 1.441 1.450 1.431 1.459 1,410,910 1.4475 0.00%
2012-08-30 0 1.570 1.570 1.580 1.570 1.610 1,476,400 2,359,865 1.5984 1.450 1.450 1.459 1.450 1.487 1,598,874 1.4760 -2.48%
2012-08-29 0 1.610 1.610 1.620 1.610 1.640 468,000 759,115 1.6220 1.487 1.487 1.496 1.487 1.514 506,823 1.4978 -0.62%
2012-08-28 0 1.620 1.620 1.630 1.620 1.680 381,500 623,944 1.6355 1.496 1.496 1.505 1.496 1.551 413,147 1.5102 0.00%
2012-08-27 0 1.620 1.620 1.630 1.610 1.680 729,000 1,200,436 1.6467 1.496 1.496 1.505 1.487 1.551 789,474 1.5206 -2.99%
2012-08-24 0 1.670 1.670 1.700 1.640 1.720 1,080,000 1,805,860 1.6721 1.542 1.542 1.570 1.514 1.588 1,169,591 1.5440 0.00%
2012-08-23 0 1.670 1.660 1.670 1.640 1.680 496,500 828,840 1.6694 1.542 1.533 1.542 1.514 1.551 537,687 1.5415 -0.60%
2012-08-22 0 1.680 1.670 1.680 1.660 1.680 365,500 611,510 1.6731 1.551 1.542 1.551 1.533 1.551 395,820 1.5449 0.00%
2012-08-21 0 1.680 1.670 1.680 1.640 1.680 661,000 1,091,625 1.6515 1.551 1.542 1.551 1.514 1.551 715,833 1.5250 0.60%
2012-08-20 0 1.670 1.650 1.670 1.620 1.670 536,500 877,120 1.6349 1.542 1.524 1.542 1.496 1.542 581,005 1.5097 1.21%
2012-08-17 0 1.650 1.650 1.660 1.650 1.670 120,000 198,060 1.6505 1.524 1.524 1.533 1.524 1.542 129,955 1.5241 0.00%
2012-08-16 0 1.650 1.650 1.670 1.630 1.680 352,000 582,265 1.6542 1.524 1.524 1.542 1.505 1.551 381,200 1.5275 0.61%
2012-08-15 0 1.640 1.640 1.660 1.540 1.660 934,000 1,519,940 1.6273 1.514 1.514 1.533 1.422 1.533 1,011,480 1.5027 -2.38%
2012-08-14 0 1.680 1.680 1.690 1.650 1.710 451,500 753,445 1.6688 1.551 1.551 1.561 1.524 1.579 488,954 1.5409 0.00%
2012-08-13 0 1.680 1.680 1.690 1.680 1.730 455,000 773,965 1.7010 1.551 1.551 1.561 1.551 1.597 492,744 1.5707 -2.33%
2012-08-10 0 1.720 1.680 1.720 1.680 1.780 569,500 973,280 1.7090 1.588 1.551 1.588 1.551 1.644 616,743 1.5781 0.58%
2012-08-09 0 1.710 1.710 1.730 1.700 1.740 538,000 925,585 1.7204 1.579 1.579 1.597 1.570 1.607 582,630 1.5886 -0.58%
2012-08-08 0 1.720 1.710 1.740 1.700 1.770 596,500 1,037,820 1.7398 1.588 1.579 1.607 1.570 1.634 645,982 1.6066 0.00%
2012-08-07 0 1.720 1.720 1.740 1.660 1.750 1,123,500 1,941,655 1.7282 1.588 1.588 1.607 1.533 1.616 1,216,700 1.5958 2.38%
2012-08-06 0 1.680 1.670 1.700 1.620 1.710 819,500 1,374,990 1.6778 1.551 1.542 1.570 1.496 1.579 887,481 1.5493 0.60%
2012-08-03 0 1.670 1.670 1.680 1.640 1.680 534,500 883,625 1.6532 1.542 1.542 1.551 1.514 1.551 578,839 1.5265 0.60%
2012-08-02 0 1.660 1.640 1.680 1.640 1.690 850,500 1,413,500 1.6620 1.533 1.514 1.551 1.514 1.561 921,053 1.5347 0.61%
2012-08-01 0 1.650 1.640 1.650 1.550 1.660 592,500 967,585 1.6331 1.524 1.514 1.524 1.431 1.533 641,651 1.5080 1.85%
2012-07-31 0 1.620 1.600 1.620 1.580 1.650 2,348,500 3,763,350 1.6024 1.496 1.477 1.496 1.459 1.524 2,543,319 1.4797 -0.61%
2012-07-30 0 1.630 1.630 1.640 1.630 1.680 534,000 880,490 1.6489 1.505 1.505 1.514 1.505 1.551 578,298 1.5226 -2.40%
2012-07-27 0 1.670 1.650 1.670 1.650 1.690 401,000 668,370 1.6668 1.542 1.524 1.542 1.524 1.561 434,265 1.5391 1.83%
2012-07-26 0 1.640 1.630 1.660 1.630 1.670 698,500 1,154,245 1.6525 1.514 1.505 1.533 1.505 1.542 756,444 1.5259 0.00%
2012-07-25 0 1.640 1.620 1.640 1.620 1.680 1,408,000 2,307,990 1.6392 1.514 1.496 1.514 1.496 1.551 1,524,800 1.5136 -2.96%
2012-07-24 0 1.690 1.690 1.710 1.680 1.710 544,000 923,455 1.6975 1.561 1.561 1.579 1.551 1.579 589,127 1.5675 -2.31%
2012-07-23 0 1.730 1.710 1.730 1.710 1.740 821,000 1,418,550 1.7278 1.597 1.579 1.597 1.579 1.607 889,106 1.5955 -1.14%
2012-07-20 0 1.750 1.740 1.750 1.740 1.760 748,500 1,306,785 1.7459 1.616 1.607 1.616 1.607 1.625 810,592 1.6121 0.00%
2012-07-19 0 1.750 1.740 1.760 1.740 1.780 1,145,500 2,010,893 1.7555 1.616 1.607 1.625 1.607 1.644 1,240,525 1.6210 -0.57%
2012-07-18 0 1.760 1.760 1.770 1.710 1.780 462,000 808,670 1.7504 1.625 1.625 1.634 1.579 1.644 500,325 1.6163 -0.56%
2012-07-17 0 1.770 1.770 1.780 1.750 1.790 773,000 1,375,325 1.7792 1.634 1.634 1.644 1.616 1.653 837,124 1.6429 1.14%
2012-07-16 0 1.750 1.760 1.780 1.740 1.820 1,458,500 2,567,740 1.7605 1.616 1.625 1.644 1.607 1.681 1,579,489 1.6257 -2.78%
2012-07-13 0 1.800 1.790 1.810 1.760 1.820 987,500 1,769,165 1.7916 1.662 1.653 1.671 1.625 1.681 1,069,418 1.6543 0.00%
2012-07-12 0 1.800 1.790 1.800 1.780 1.830 1,731,000 3,115,360 1.7997 1.662 1.653 1.662 1.644 1.690 1,874,595 1.6619 -1.10%
2012-07-11 0 1.820 1.800 1.820 1.810 1.840 97,000 176,545 1.8201 1.681 1.662 1.681 1.671 1.699 105,047 1.6806 -0.55%
2012-07-10 0 1.830 1.820 1.830 1.810 1.850 264,500 482,475 1.8241 1.690 1.681 1.690 1.671 1.708 286,442 1.6844 0.55%
2012-07-09 0 1.820 1.800 1.820 1.800 1.850 243,000 441,330 1.8162 1.681 1.662 1.681 1.662 1.708 263,158 1.6771 -1.62%
2012-07-06 0 1.850 1.840 1.850 1.810 1.850 544,500 1,001,230 1.8388 1.708 1.699 1.708 1.671 1.708 589,669 1.6980 1.65%
2012-07-05 0 1.820 1.820 1.830 1.810 1.850 278,000 509,830 1.8339 1.681 1.681 1.690 1.671 1.708 301,061 1.6934 -1.09%
2012-07-04 0 1.840 1.830 1.840 1.810 1.860 1,146,500 2,103,110 1.8344 1.699 1.690 1.699 1.671 1.718 1,241,608 1.6939 1.66%
2012-07-03 0 1.810 1.810 1.820 1.790 1.850 1,244,000 2,248,520 1.8075 1.671 1.671 1.681 1.653 1.708 1,347,196 1.6690 0.00%
2012-06-29 0 1.810 1.800 1.810 1.760 1.810 824,746 1,484,605 1.8001 1.671 1.662 1.671 1.625 1.671 893,163 1.6622 1.69%
2012-06-28 0 1.780 1.760 1.780 1.750 1.800 609,000 1,079,550 1.7727 1.644 1.625 1.644 1.616 1.662 659,519 1.6369 -0.56%
2012-06-27 0 1.790 1.780 1.810 1.750 1.820 1,363,000 2,427,380 1.7809 1.653 1.644 1.671 1.616 1.681 1,476,067 1.6445 1.70%
2012-06-26 0 1.760 1.760 1.780 1.740 1.770 491,000 864,540 1.7608 1.625 1.625 1.644 1.607 1.634 531,731 1.6259 0.00%
2012-06-25 0 1.760 1.760 1.780 1.750 1.800 1,066,500 1,885,435 1.7679 1.625 1.625 1.644 1.616 1.662 1,154,971 1.6325 -1.68%
2012-06-22 0 1.790 1.780 1.800 1.750 1.850 742,500 1,322,331 1.7809 1.653 1.644 1.662 1.616 1.708 804,094 1.6445 0.56%
2012-06-21 0 1.780 1.770 1.780 1.780 1.830 362,000 650,440 1.7968 1.644 1.634 1.644 1.644 1.690 392,030 1.6592 -2.20%
2012-06-20 0 1.820 1.820 1.830 1.810 1.860 408,500 748,425 1.8321 1.681 1.681 1.690 1.671 1.718 442,387 1.6918 0.55%
2012-06-19 0 1.810 1.800 1.810 1.800 1.830 1,482,500 2,683,525 1.8101 1.671 1.662 1.671 1.662 1.690 1,605,480 1.6715 -2.16%
2012-06-18 0 1.850 1.840 1.850 1.840 1.930 1,477,204 2,742,123 1.8563 1.708 1.699 1.708 1.699 1.782 1,599,745 1.7141 -3.14%
2012-06-15 0 1.910 1.930 1.940 1.760 1.930 2,217,500 4,064,212 1.8328 1.764 1.782 1.791 1.625 1.782 2,401,452 1.6924 9.14%
2012-06-14 0 1.750 1.740 1.750 1.730 1.780 1,067,500 1,866,537 1.7485 1.616 1.607 1.616 1.597 1.644 1,156,054 1.6146 0.00%
2012-06-13 0 1.750 1.730 1.750 1.740 1.760 1,577,900 2,761,634 1.7502 1.616 1.597 1.616 1.607 1.625 1,708,794 1.6161 -0.57%
2012-06-12 0 1.760 1.750 1.770 1.750 1.790 483,000 851,735 1.7634 1.625 1.616 1.634 1.616 1.653 523,067 1.6283 -1.68%
2012-06-11 0 1.790 1.780 1.790 1.750 1.820 1,081,500 1,929,535 1.7841 1.653 1.644 1.653 1.616 1.681 1,171,216 1.6475 2.87%
2012-06-08 0 1.740 1.730 1.750 1.700 1.770 686,200 1,197,240 1.7447 1.607 1.597 1.616 1.570 1.634 743,124 1.6111 -1.14%
2012-06-07 0 1.760 1.750 1.760 1.740 1.770 244,000 429,375 1.7597 1.625 1.616 1.625 1.607 1.634 264,241 1.6249 1.15%
2012-06-06 0 1.740 1.740 1.750 1.730 1.770 912,260 1,595,484 1.7489 1.607 1.607 1.616 1.597 1.634 987,936 1.6150 -1.69%
2012-06-05 0 1.770 1.760 1.770 1.740 1.780 377,000 661,470 1.7546 1.634 1.625 1.634 1.607 1.644 408,274 1.6202 0.57%
2012-06-04 0 1.760 1.750 1.760 1.720 1.820 725,000 1,268,130 1.7491 1.625 1.616 1.625 1.588 1.681 785,142 1.6152 -3.30%
2012-06-01 0 1.820 1.790 1.820 1.780 1.830 1,693,500 3,056,917 1.8051 1.681 1.653 1.681 1.644 1.690 1,833,984 1.6668 1.68%
2012-05-31 0 1.790 1.790 1.840 1.750 1.830 1,000,000 1,784,680 1.7847 1.653 1.653 1.699 1.616 1.690 1,082,955 1.6480 -0.56%
2012-05-30 0 1.800 1.800 1.820 1.800 1.830 1,208,500 2,184,170 1.8073 1.662 1.662 1.681 1.662 1.690 1,308,751 1.6689 -2.70%
2012-05-29 0 1.850 1.830 1.850 1.710 1.850 1,785,500 3,192,465 1.7880 1.708 1.690 1.708 1.579 1.708 1,933,616 1.6510 7.56%
2012-05-28 0 1.720 1.710 1.720 1.660 1.770 961,500 1,637,960 1.7035 1.588 1.579 1.588 1.533 1.634 1,041,261 1.5731 1.78%
2012-05-25 0 1.690 1.680 1.700 1.670 1.710 1,196,000 2,021,150 1.6899 1.561 1.551 1.570 1.542 1.579 1,295,214 1.5605 0.60%
2012-05-24 0 1.680 1.680 1.700 1.680 1.720 1,263,000 2,137,174 1.6921 1.551 1.551 1.570 1.551 1.588 1,367,772 1.5625 -1.18%
2012-05-23 0 1.700 1.700 1.720 1.700 1.760 1,057,000 1,811,880 1.7142 1.570 1.570 1.588 1.570 1.625 1,144,683 1.5829 -3.41%
2012-05-22 0 1.760 1.760 1.770 1.710 1.760 463,000 811,575 1.7529 1.625 1.625 1.634 1.579 1.625 501,408 1.6186 3.53%
2012-05-21 0 1.740 1.740 1.750 1.730 1.750 1,148,500 1,997,395 1.7391 1.570 1.570 1.579 1.561 1.579 1,273,039 1.5690 0.00%
2012-05-18 0 1.740 1.740 1.750 1.730 1.800 2,055,500 3,593,895 1.7484 1.570 1.570 1.579 1.561 1.624 2,278,390 1.5774 -1.69%
2012-05-17 0 1.770 1.770 1.780 1.770 1.790 2,537,000 4,498,240 1.7731 1.597 1.597 1.606 1.597 1.615 2,812,102 1.5996 0.00%
2012-05-16 0 1.770 1.770 1.780 1.760 1.840 3,147,500 5,604,945 1.7808 1.597 1.597 1.606 1.588 1.660 3,488,802 1.6066 -1.67%
2012-05-15 0 1.800 1.800 1.810 1.790 1.810 2,022,000 3,647,110 1.8037 1.624 1.624 1.633 1.615 1.633 2,241,258 1.6273 -0.55%
2012-05-14 0 1.810 1.810 1.830 1.800 1.860 962,525 1,759,861 1.8284 1.633 1.633 1.651 1.624 1.678 1,066,897 1.6495 -1.63%
2012-05-11 0 1.840 1.840 1.850 1.830 1.860 1,485,000 2,734,792 1.8416 1.660 1.660 1.669 1.651 1.678 1,646,027 1.6614 -1.08%
2012-05-10 0 1.860 1.820 1.870 1.800 1.890 2,331,152 4,320,646 1.8534 1.678 1.642 1.687 1.624 1.705 2,583,933 1.6721 -1.06%
2012-05-09 0 1.880 1.880 1.890 1.860 1.910 1,953,500 3,680,450 1.8840 1.696 1.696 1.705 1.678 1.723 2,165,330 1.6997 -1.05%
2012-05-08 0 1.900 1.890 1.900 1.890 1.920 570,500 1,084,935 1.9017 1.714 1.705 1.714 1.705 1.732 632,363 1.7157 0.53%
2012-05-07 0 1.890 1.890 1.900 1.870 1.910 3,154,500 5,995,087 1.9005 1.705 1.705 1.714 1.687 1.723 3,496,561 1.7146 -2.07%
2012-05-04 0 1.930 1.910 1.930 1.890 1.930 2,035,060 3,867,128 1.9003 1.741 1.723 1.741 1.705 1.741 2,255,734 1.7144 1.58%
2012-05-03 0 1.900 1.890 1.910 1.880 1.910 1,781,000 3,368,022 1.8911 1.714 1.705 1.723 1.696 1.723 1,974,124 1.7061 0.53%
2012-05-02 0 1.890 1.880 1.890 1.870 1.910 793,907 1,500,042 1.8894 1.705 1.696 1.705 1.687 1.723 879,995 1.7046 2.16%
2012-04-30 0 1.850 1.850 1.860 1.850 1.880 722,500 1,343,049 1.8589 1.669 1.669 1.678 1.669 1.696 800,845 1.6770 -1.60%
2012-04-27 0 1.880 1.860 1.870 1.850 1.910 553,000 1,039,320 1.8794 1.696 1.678 1.687 1.669 1.723 612,965 1.6956 1.62%
2012-04-26 0 1.850 1.850 1.860 1.830 1.870 794,500 1,475,050 1.8566 1.669 1.669 1.678 1.651 1.687 880,652 1.6750 1.09%
2012-04-25 0 1.830 1.830 1.850 1.820 1.850 1,063,000 1,950,660 1.8351 1.651 1.651 1.669 1.642 1.669 1,178,267 1.6555 0.00%
2012-04-24 0 1.830 1.830 1.840 1.820 1.840 960,000 1,754,045 1.8271 1.651 1.651 1.660 1.642 1.660 1,064,099 1.6484 0.55%
2012-04-23 0 1.820 1.820 1.830 1.820 1.850 2,219,000 4,050,590 1.8254 1.642 1.642 1.651 1.642 1.669 2,459,619 1.6468 -1.09%
2012-04-20 0 1.840 1.830 1.850 1.800 1.850 707,500 1,296,880 1.8330 1.660 1.651 1.669 1.624 1.669 784,218 1.6537 0.55%
2012-04-19 0 1.830 1.830 1.840 1.790 1.850 3,401,000 6,207,814 1.8253 1.651 1.651 1.660 1.615 1.669 3,769,791 1.6467 -0.54%
2012-04-18 0 1.840 1.840 1.850 1.810 1.850 2,513,000 4,530,001 1.8026 1.660 1.660 1.669 1.633 1.669 2,785,500 1.6263 2.79%
2012-04-17 0 1.790 1.780 1.790 1.780 1.820 319,000 571,630 1.7919 1.615 1.606 1.615 1.606 1.642 353,591 1.6166 0.00%
2012-04-16 0 1.790 1.790 1.800 1.790 1.810 1,128,520 2,031,306 1.8000 1.615 1.615 1.624 1.615 1.633 1,250,892 1.6239 -1.65%
2012-04-13 0 1.820 1.810 1.820 1.800 1.840 1,156,268 2,100,721 1.8168 1.642 1.633 1.642 1.624 1.660 1,281,649 1.6391 0.00%
2012-04-12 0 1.820 1.820 1.840 1.800 1.840 358,958 655,050 1.8249 1.642 1.642 1.660 1.624 1.660 397,882 1.6463 1.68%
2012-04-11 0 1.790 1.790 1.800 1.770 1.840 1,260,000 2,262,215 1.7954 1.615 1.615 1.624 1.597 1.660 1,396,629 1.6198 -3.24%
2012-04-10 0 1.850 1.840 1.850 1.820 1.860 770,500 1,413,760 1.8349 1.669 1.660 1.669 1.642 1.678 854,050 1.6554 -0.54%
2012-04-05 0 1.860 1.850 1.860 1.830 1.890 1,012,000 1,873,920 1.8517 1.678 1.669 1.678 1.651 1.705 1,121,737 1.6706 -0.53%
2012-04-03 0 1.870 1.860 1.870 1.830 1.910 1,389,000 2,577,005 1.8553 1.687 1.678 1.687 1.651 1.723 1,539,618 1.6738 2.75%
2012-04-02 0 1.820 1.810 1.830 1.810 1.870 1,656,000 3,028,879 1.8290 1.642 1.633 1.651 1.633 1.687 1,835,570 1.6501 -2.15%
2012-03-30 0 1.860 1.850 1.860 1.840 1.880 1,239,500 2,298,570 1.8544 1.678 1.669 1.678 1.660 1.696 1,373,906 1.6730 0.00%
2012-03-29 0 1.860 1.850 1.860 1.850 1.880 1,009,000 1,878,405 1.8617 1.678 1.669 1.678 1.669 1.696 1,118,412 1.6795 -0.53%
2012-03-28 0 1.870 1.860 1.880 1.860 1.910 340,500 638,925 1.8764 1.687 1.678 1.696 1.678 1.723 377,422 1.6929 -1.58%
2012-03-27 0 1.900 1.890 1.900 1.880 1.970 844,500 1,609,360 1.9057 1.714 1.705 1.714 1.696 1.777 936,074 1.7193 3.26%
2012-03-26 0 1.840 1.840 1.850 1.840 1.890 724,000 1,335,555 1.8447 1.660 1.660 1.669 1.660 1.705 802,508 1.6642 -1.08%
2012-03-23 0 1.860 1.850 1.860 1.840 1.900 4,421,000 8,288,351 1.8748 1.678 1.669 1.678 1.660 1.714 4,900,395 1.6914 -2.11%
2012-03-22 0 1.900 1.890 1.900 1.880 1.900 1,114,000 2,103,380 1.8881 1.714 1.705 1.714 1.696 1.714 1,234,798 1.7034 0.53%
2012-03-21 0 1.890 1.890 1.900 1.880 1.930 1,699,500 3,224,765 1.8975 1.705 1.705 1.714 1.696 1.741 1,883,787 1.7119 -1.56%
2012-03-20 0 1.920 1.920 1.930 1.920 1.980 2,480,500 4,820,923 1.9435 1.732 1.732 1.741 1.732 1.786 2,749,475 1.7534 -3.03%
2012-03-19 0 1.980 1.960 1.980 1.970 2.000 1,710,500 3,398,345 1.9868 1.786 1.768 1.786 1.777 1.804 1,895,980 1.7924 0.00%
2012-03-16 0 1.980 1.980 1.990 1.980 2.010 1,411,000 2,817,597 1.9969 1.786 1.786 1.795 1.786 1.813 1,564,003 1.8015 -0.50%
2012-03-15 0 1.990 1.990 2.000 1.990 2.020 1,313,000 2,638,625 2.0096 1.795 1.795 1.804 1.795 1.822 1,455,376 1.8130 -1.49%
2012-03-14 0 2.020 2.010 2.020 2.010 2.040 3,412,000 6,922,425 2.0288 1.822 1.813 1.822 1.813 1.840 3,781,984 1.8304 1.00%
2012-03-13 0 2.000 2.000 2.010 2.000 2.030 1,998,000 4,040,903 2.0225 1.804 1.804 1.813 1.804 1.831 2,214,655 1.8246 0.00%
2012-03-12 0 2.000 1.990 2.010 1.970 2.080 2,914,539 5,867,700 2.0133 1.804 1.795 1.813 1.777 1.877 3,230,580 1.8163 -1.96%
2012-03-09 0 2.040 2.030 2.050 2.010 2.060 2,155,000 4,401,865 2.0426 1.840 1.831 1.849 1.813 1.858 2,388,680 1.8428 1.49%
2012-03-08 0 2.010 2.010 2.020 2.000 2.030 1,784,500 3,597,250 2.0158 1.813 1.813 1.822 1.804 1.831 1,978,004 1.8186 0.50%
2012-03-07 0 2.000 2.000 2.010 1.960 2.060 2,136,000 4,301,180 2.0137 1.804 1.804 1.813 1.768 1.858 2,367,619 1.8167 -2.91%
2012-03-06 0 2.060 2.050 2.060 2.040 2.150 1,947,500 4,038,945 2.0739 1.858 1.849 1.858 1.840 1.940 2,158,679 1.8710 -3.29%
2012-03-05 0 2.130 2.120 2.130 2.120 2.150 641,500 1,369,825 2.1353 1.922 1.913 1.922 1.913 1.940 711,062 1.9265 0.00%
2012-03-02 0 2.130 2.130 2.140 2.100 2.150 964,000 2,050,762 2.1273 1.922 1.922 1.931 1.895 1.940 1,068,532 1.9192 1.43%
2012-03-01 0 2.100 2.090 2.100 2.090 2.160 909,000 1,922,910 2.1154 1.895 1.886 1.895 1.886 1.949 1,007,568 1.9085 -1.87%
2012-02-29 0 2.140 2.120 2.140 2.110 2.150 2,133,500 4,557,855 2.1363 1.931 1.913 1.931 1.904 1.940 2,364,848 1.9273 0.47%
2012-02-28 0 2.130 2.110 2.120 2.080 2.130 1,491,500 3,136,620 2.1030 1.922 1.904 1.913 1.877 1.922 1,653,232 1.8973 0.95%
2012-02-27 0 2.110 2.110 2.120 2.100 2.160 1,125,000 2,400,690 2.1339 1.904 1.904 1.913 1.895 1.949 1,246,990 1.9252 -0.94%
2012-02-24 0 2.130 2.130 2.140 2.110 2.190 1,483,000 3,164,355 2.1338 1.922 1.922 1.931 1.904 1.976 1,643,811 1.9250 0.47%
2012-02-23 0 2.120 2.110 2.140 2.070 2.200 1,350,000 2,868,615 2.1249 1.913 1.904 1.931 1.867 1.985 1,496,389 1.9170 -1.40%
2012-02-22 0 2.150 2.140 2.150 2.110 2.150 3,077,000 6,555,905 2.1306 1.940 1.931 1.940 1.904 1.940 3,410,658 1.9222 0.94%
2012-02-21 0 2.130 2.130 2.140 2.100 2.180 1,315,500 2,799,455 2.1281 1.922 1.922 1.931 1.895 1.967 1,458,148 1.9199 -0.93%
2012-02-20 0 2.150 2.140 2.170 2.140 2.250 2,649,000 5,802,564 2.1905 1.940 1.931 1.958 1.931 2.030 2,936,247 1.9762 -0.92%
2012-02-17 0 2.170 2.180 2.200 2.160 2.230 1,338,500 2,937,510 2.1946 1.958 1.967 1.985 1.949 2.012 1,483,642 1.9799 -1.36%
2012-02-16 0 2.200 2.200 2.220 2.170 2.220 1,080,500 2,371,820 2.1951 1.985 1.985 2.003 1.958 2.003 1,197,665 1.9804 0.00%
2012-02-15 0 2.200 2.200 2.210 2.170 2.210 2,244,958 4,928,092 2.1952 1.985 1.985 1.994 1.958 1.994 2,488,392 1.9804 1.38%
2012-02-14 0 2.170 2.170 2.180 2.140 2.220 789,500 1,715,680 2.1731 1.958 1.958 1.967 1.931 2.003 875,110 1.9605 0.46%
2012-02-13 0 2.160 2.160 2.180 2.100 2.200 1,298,900 2,817,547 2.1692 1.949 1.949 1.967 1.895 1.985 1,439,747 1.9570 0.47%
2012-02-10 0 2.150 2.130 2.160 2.110 2.250 3,929,000 8,541,755 2.1740 1.940 1.922 1.949 1.904 2.030 4,355,045 1.9613 -3.15%
2012-02-09 0 2.220 2.210 2.220 2.160 2.240 5,362,500 11,809,980 2.2023 2.003 1.994 2.003 1.949 2.021 5,943,988 1.9869 3.26%
2012-02-08 0 2.150 2.150 2.160 2.080 2.170 3,038,000 6,500,085 2.1396 1.940 1.940 1.949 1.877 1.958 3,367,429 1.9303 2.38%
2012-02-07 0 2.100 2.100 2.110 2.080 2.150 821,580 1,736,561 2.1137 1.895 1.895 1.904 1.877 1.940 910,669 1.9069 -0.94%
2012-02-06 0 2.120 2.110 2.120 2.110 2.180 1,697,500 3,622,895 2.1343 1.913 1.904 1.913 1.904 1.967 1,881,570 1.9255 0.47%
2012-02-03 0 2.110 2.100 2.120 2.020 2.140 4,991,000 10,468,760 2.0975 1.904 1.895 1.913 1.822 1.931 5,532,204 1.8923 2.93%
2012-02-02 0 2.050 2.040 2.050 2.020 2.100 1,449,000 2,961,865 2.0441 1.849 1.840 1.849 1.822 1.895 1,606,124 1.8441 0.49%
2012-02-01 0 2.040 2.030 2.040 2.010 2.090 1,650,000 3,364,045 2.0388 1.840 1.831 1.840 1.813 1.886 1,828,919 1.8394 2.00%
2012-01-31 0 2.000 1.990 2.000 1.960 2.050 4,002,000 8,006,185 2.0005 1.804 1.795 1.804 1.768 1.849 4,435,961 1.8048 0.50%
2012-01-30 0 1.990 1.990 2.010 1.970 2.050 961,000 1,921,625 1.9996 1.795 1.795 1.813 1.777 1.849 1,065,207 1.8040 -1.97%
2012-01-27 0 2.030 2.020 2.030 2.010 2.060 796,000 1,613,205 2.0266 1.831 1.822 1.831 1.813 1.858 882,315 1.8284 -1.93%
2012-01-26 0 2.070 2.060 2.070 2.020 2.100 1,438,000 2,968,680 2.0645 1.867 1.858 1.867 1.822 1.895 1,593,931 1.8625 1.47%
2012-01-20 0 2.040 2.020 2.040 1.960 2.040 1,394,500 2,785,160 1.9972 1.840 1.822 1.840 1.768 1.840 1,545,714 1.8019 2.51%
2012-01-19 0 1.990 1.970 1.990 1.900 1.990 1,040,000 2,020,300 1.9426 1.795 1.777 1.795 1.714 1.795 1,152,773 1.7526 2.05%
2012-01-18 0 1.950 1.960 1.970 1.940 2.000 1,387,500 2,726,090 1.9647 1.759 1.768 1.777 1.750 1.804 1,537,955 1.7725 1.04%
2012-01-17 0 1.930 1.930 1.940 1.890 1.940 935,000 1,798,065 1.9231 1.741 1.741 1.750 1.705 1.750 1,036,388 1.7349 2.66%
2012-01-16 0 1.880 1.880 1.890 1.880 2.000 345,500 658,942 1.9072 1.696 1.696 1.705 1.696 1.804 382,965 1.7206 -0.53%
2012-01-13 0 1.890 1.890 1.900 1.880 1.920 260,000 496,285 1.9088 1.705 1.705 1.714 1.696 1.732 288,193 1.7221 -0.53%
2012-01-12 0 1.900 1.900 1.920 1.890 1.980 1,070,500 2,040,720 1.9063 1.714 1.714 1.732 1.705 1.786 1,186,581 1.7198 -1.04%
2012-01-11 0 1.920 1.910 1.930 1.880 1.930 1,194,000 2,282,595 1.9117 1.732 1.723 1.741 1.696 1.741 1,323,473 1.7247 0.52%
2012-01-10 0 1.910 1.900 1.910 1.890 1.920 687,000 1,307,765 1.9036 1.723 1.714 1.723 1.705 1.732 761,496 1.7174 0.53%
2012-01-09 0 1.900 1.900 1.910 1.850 1.920 682,500 1,300,535 1.9055 1.714 1.714 1.723 1.669 1.732 756,508 1.7191 0.53%
2012-01-06 0 1.890 1.890 1.910 1.860 1.940 1,530,500 2,926,450 1.9121 1.705 1.705 1.723 1.678 1.750 1,696,461 1.7250 -2.58%
2012-01-05 0 1.940 1.930 1.940 1.920 1.950 184,000 355,945 1.9345 1.750 1.741 1.750 1.732 1.759 203,952 1.7452 0.52%
2012-01-04 0 1.930 1.920 1.940 1.860 1.950 795,100 1,538,980 1.9356 1.741 1.732 1.750 1.678 1.759 881,317 1.7462 -0.52%
2012-01-03 0 1.940 1.920 1.940 1.910 1.940 753,000 1,443,393 1.9169 1.750 1.732 1.750 1.723 1.750 834,652 1.7293 2.65%
2011-12-30 0 1.890 1.890 1.900 1.860 1.920 878,883 1,663,853 1.8931 1.705 1.705 1.714 1.678 1.732 974,186 1.7079 1.61%
2011-12-29 0 1.860 1.860 1.880 1.810 1.880 512,000 950,660 1.8568 1.678 1.678 1.696 1.633 1.696 567,519 1.6751 0.00%
2011-12-28 0 1.860 1.860 1.880 1.850 1.950 266,500 503,260 1.8884 1.678 1.678 1.696 1.669 1.759 295,398 1.7037 -0.53%
2011-12-23 0 1.870 1.870 1.880 1.830 1.980 582,000 1,101,995 1.8935 1.687 1.687 1.696 1.651 1.786 645,110 1.7082 1.63%
2011-12-22 0 1.840 1.840 1.860 1.780 1.880 1,073,651 1,984,349 1.8482 1.660 1.660 1.678 1.606 1.696 1,190,073 1.6674 0.55%
2011-12-21 0 1.830 1.830 1.860 1.830 1.900 927,500 1,721,350 1.8559 1.651 1.651 1.678 1.651 1.714 1,028,074 1.6743 -1.08%
2011-12-20 0 1.850 1.840 1.850 1.840 1.890 456,000 841,972 1.8464 1.669 1.660 1.669 1.660 1.705 505,447 1.6658 1.09%
2011-12-19 0 1.830 1.830 1.890 1.780 1.940 1,290,500 2,360,960 1.8295 1.651 1.651 1.705 1.606 1.750 1,430,437 1.6505 -3.68%
2011-12-16 0 1.900 1.890 1.930 1.890 1.930 1,449,500 2,750,800 1.8978 1.714 1.705 1.741 1.705 1.741 1,606,678 1.7121 0.53%
2011-12-15 0 1.890 1.870 1.890 1.870 1.920 666,500 1,254,060 1.8816 1.705 1.687 1.705 1.687 1.732 738,773 1.6975 0.00%
2011-12-14 0 1.890 1.890 1.900 1.880 1.950 578,000 1,101,095 1.9050 1.705 1.705 1.714 1.696 1.759 640,676 1.7186 -1.05%
2011-12-13 0 1.910 1.910 1.920 1.880 1.930 236,000 449,690 1.9055 1.723 1.723 1.732 1.696 1.741 261,591 1.7191 -0.52%
2011-12-12 0 1.920 1.900 1.920 1.920 1.940 579,000 1,113,040 1.9223 1.732 1.714 1.732 1.732 1.750 641,784 1.7343 0.52%
2011-12-09 0 1.910 1.890 1.910 1.760 1.940 2,061,000 3,918,293 1.9012 1.723 1.705 1.723 1.588 1.750 2,284,487 1.7152 -1.04%
2011-12-08 0 1.930 1.920 1.940 1.910 1.960 2,186,000 4,218,755 1.9299 1.741 1.732 1.750 1.723 1.768 2,423,041 1.7411 0.52%
2011-12-07 0 1.920 1.930 1.940 1.900 1.950 4,587,500 8,816,120 1.9218 1.732 1.741 1.750 1.714 1.759 5,084,950 1.7338 0.00%
2011-12-06 0 1.920 1.910 1.930 1.900 1.950 1,554,900 2,987,697 1.9215 1.732 1.723 1.741 1.714 1.759 1,723,507 1.7335 -1.03%
2011-12-05 0 1.940 1.930 1.940 1.880 1.980 701,500 1,366,585 1.9481 1.750 1.741 1.750 1.696 1.786 777,568 1.7575 -2.02%
2011-12-02 0 1.980 1.970 1.980 1.920 2.000 791,500 1,563,405 1.9752 1.786 1.777 1.786 1.732 1.804 877,327 1.7820 0.00%
2011-12-01 0 1.980 1.980 1.990 1.940 2.000 1,376,500 2,721,732 1.9773 1.786 1.786 1.795 1.750 1.804 1,525,762 1.7839 3.13%
2011-11-30 0 1.920 1.910 1.930 1.900 1.950 588,000 1,124,585 1.9126 1.732 1.723 1.741 1.714 1.759 651,760 1.7255 -0.52%
2011-11-29 0 1.930 1.910 1.940 1.890 1.940 214,000 411,345 1.9222 1.741 1.723 1.750 1.705 1.750 237,205 1.7341 0.52%
2011-11-28 0 1.920 1.910 1.920 1.770 1.990 1,298,500 2,427,345 1.8693 1.732 1.723 1.732 1.597 1.795 1,439,304 1.6865 1.05%
2011-11-25 0 1.900 1.890 1.910 1.870 1.930 330,000 630,265 1.9099 1.714 1.705 1.723 1.687 1.741 365,784 1.7231 -1.55%
2011-11-24 0 1.930 1.920 1.930 1.900 1.990 442,000 849,960 1.9230 1.741 1.732 1.741 1.714 1.795 489,929 1.7349 1.05%
2011-11-23 0 1.910 1.910 1.920 1.870 1.940 1,132,000 2,154,115 1.9029 1.723 1.723 1.732 1.687 1.750 1,254,750 1.7168 -0.52%
2011-11-22 0 1.920 1.910 1.930 1.880 1.960 1,428,000 2,728,305 1.9106 1.732 1.723 1.741 1.696 1.768 1,582,847 1.7237 -1.03%
2011-11-21 0 1.940 1.930 1.940 1.930 2.000 1,940,500 3,759,625 1.9375 1.750 1.741 1.750 1.741 1.804 2,150,920 1.7479 2.11%
2011-11-18 0 1.900 1.900 1.930 1.830 1.950 342,000 654,771 1.9145 1.714 1.714 1.741 1.651 1.759 379,085 1.7272 -2.56%
2011-11-17 0 1.950 1.930 1.950 1.910 1.950 384,500 739,205 1.9225 1.759 1.741 1.759 1.723 1.759 426,194 1.7344 1.04%
2011-11-16 0 1.930 1.930 1.940 1.930 1.970 311,000 603,255 1.9397 1.741 1.741 1.750 1.741 1.777 344,724 1.7500 -2.53%
2011-11-15 0 1.980 1.970 1.980 1.920 1.980 522,000 1,024,240 1.9621 1.786 1.777 1.786 1.732 1.786 578,604 1.7702 0.51%
2011-11-14 0 1.970 1.970 1.990 1.940 2.000 261,000 515,635 1.9756 1.777 1.777 1.795 1.750 1.804 289,302 1.7823 1.03%
2011-11-11 0 1.950 1.950 1.960 1.880 1.970 653,000 1,266,610 1.9397 1.759 1.759 1.768 1.696 1.777 723,809 1.7499 0.52%
2011-11-10 0 1.940 1.930 1.940 1.910 1.950 895,500 1,728,790 1.9305 1.750 1.741 1.750 1.723 1.759 992,604 1.7417 -3.00%
2011-11-09 0 2.000 2.000 2.010 2.000 2.050 2,347,500 4,769,145 2.0316 1.804 1.804 1.813 1.804 1.849 2,602,053 1.8328 -0.50%
2011-11-08 0 2.010 2.000 2.010 1.990 2.010 1,265,000 2,529,245 1.9994 1.813 1.804 1.813 1.795 1.813 1,402,172 1.8038 1.01%
2011-11-07 0 1.990 1.980 1.990 1.960 2.010 857,000 1,706,655 1.9914 1.795 1.786 1.795 1.768 1.813 949,930 1.7966 0.00%
2011-11-04 0 1.990 1.980 1.990 1.950 2.000 610,000 1,210,235 1.9840 1.795 1.786 1.795 1.759 1.804 676,146 1.7899 2.58%
2011-11-03 0 1.940 1.940 1.950 1.920 1.970 609,500 1,186,842 1.9472 1.750 1.750 1.759 1.732 1.777 675,592 1.7567 -0.51%
2011-11-02 0 1.950 1.940 1.950 1.850 1.980 2,744,000 5,248,057 1.9126 1.759 1.750 1.759 1.669 1.786 3,041,548 1.7255 -0.51%
2011-11-01 0 1.960 1.940 1.960 1.930 1.990 821,500 1,608,363 1.9578 1.768 1.750 1.768 1.741 1.795 910,580 1.7663 -0.51%
2011-10-31 0 1.970 1.970 1.990 1.970 2.020 861,500 1,703,955 1.9779 1.777 1.777 1.795 1.777 1.822 954,918 1.7844 -0.51%
2011-10-28 0 1.980 1.980 1.990 1.960 2.040 5,609,116 11,115,966 1.9818 1.786 1.786 1.795 1.768 1.840 6,217,346 1.7879 0.00%
2011-10-27 0 1.980 1.970 1.990 1.900 1.990 2,425,000 4,750,700 1.9591 1.786 1.777 1.795 1.714 1.795 2,687,957 1.7674 4.76%
2011-10-26 0 1.890 1.890 1.900 1.830 1.900 2,064,000 3,857,697 1.8690 1.705 1.705 1.714 1.651 1.714 2,287,812 1.6862 -2.58%
2011-10-25 0 1.940 1.920 1.940 1.900 2.000 2,425,000 4,727,580 1.9495 1.750 1.732 1.750 1.714 1.804 2,687,957 1.7588 2.11%
2011-10-24 0 1.900 1.890 1.900 1.880 1.940 1,714,500 3,277,035 1.9114 1.714 1.705 1.714 1.696 1.750 1,900,413 1.7244 2.15%
2011-10-21 0 1.860 1.840 1.860 1.830 1.870 908,500 1,686,675 1.8565 1.678 1.660 1.678 1.651 1.687 1,007,014 1.6749 1.64%
2011-10-20 0 1.830 1.830 1.840 1.800 1.850 1,901,000 3,466,701 1.8236 1.651 1.651 1.660 1.624 1.669 2,107,137 1.6452 -0.54%
2011-10-19 0 1.840 1.830 1.840 1.830 1.880 340,500 630,247 1.8509 1.660 1.651 1.660 1.651 1.696 377,422 1.6699 0.00%
2011-10-18 0 1.840 1.840 1.850 1.830 1.890 1,806,000 3,354,397 1.8574 1.660 1.660 1.669 1.651 1.705 2,001,835 1.6757 -5.15%
2011-10-17 0 1.940 1.910 1.940 1.880 1.940 2,071,500 3,955,615 1.9095 1.750 1.723 1.750 1.696 1.750 2,296,125 1.7227 4.86%
2011-10-14 0 1.850 1.850 1.870 1.850 1.900 1,818,500 3,386,665 1.8623 1.669 1.669 1.687 1.669 1.714 2,015,691 1.6802 -3.14%
2011-10-13 0 1.910 1.890 1.910 1.730 1.930 4,743,500 8,872,815 1.8705 1.723 1.705 1.723 1.561 1.741 5,257,866 1.6875 11.70%
2011-10-12 0 1.710 1.710 1.720 1.630 1.730 2,222,500 3,786,465 1.7037 1.543 1.543 1.552 1.471 1.561 2,463,499 1.5370 3.64%
2011-10-11 0 1.650 1.640 1.650 1.600 1.700 1,743,500 2,896,030 1.6610 1.489 1.480 1.489 1.443 1.534 1,932,558 1.4985 4.43%
2011-10-10 0 1.580 1.570 1.580 1.560 1.650 1,999,500 3,159,905 1.5803 1.425 1.416 1.425 1.407 1.489 2,216,318 1.4257 -4.24%
2011-10-07 0 1.650 1.620 1.650 1.610 1.690 2,442,010 4,002,861 1.6392 1.489 1.462 1.489 1.452 1.525 2,706,812 1.4788 5.10%
2011-10-06 0 1.570 1.560 1.580 1.550 1.620 1,066,500 1,679,545 1.5748 1.416 1.407 1.425 1.398 1.462 1,182,147 1.4208 1.95%
2011-10-04 0 1.540 1.530 1.540 1.530 1.630 3,131,500 4,911,185 1.5683 1.389 1.380 1.389 1.380 1.471 3,471,067 1.4149 -7.23%
2011-10-03 0 1.660 1.650 1.660 1.550 1.740 2,622,500 4,221,011 1.6095 1.498 1.489 1.498 1.398 1.570 2,906,873 1.4521 -4.60%
2011-09-30 0 1.740 1.730 1.740 1.730 1.830 1,506,500 2,658,475 1.7647 1.570 1.561 1.570 1.561 1.651 1,669,859 1.5920 -1.69%
2011-09-28 0 1.770 1.770 1.780 1.760 1.780 536,000 948,590 1.7698 1.597 1.597 1.606 1.588 1.606 594,122 1.5966 -1.67%
2011-09-27 0 1.800 1.790 1.800 1.720 1.930 1,038,500 1,855,826 1.7870 1.624 1.615 1.624 1.552 1.741 1,151,111 1.6122 5.88%
2011-09-26 0 1.700 1.680 1.700 1.660 1.820 2,320,500 3,969,680 1.7107 1.534 1.516 1.534 1.498 1.642 2,572,126 1.5433 -6.08%
2011-09-23 0 1.810 1.800 1.810 1.670 1.830 3,288,500 5,823,205 1.7708 1.633 1.624 1.633 1.507 1.651 3,645,092 1.5975 -1.09%
2011-09-22 0 1.830 1.810 1.830 1.670 1.900 2,891,500 5,280,045 1.8261 1.651 1.633 1.651 1.507 1.714 3,205,043 1.6474 -4.69%
2011-09-21 0 1.920 1.920 1.930 1.900 1.980 1,179,000 2,260,430 1.9172 1.732 1.732 1.741 1.714 1.786 1,306,846 1.7297 -0.52%
2011-09-20 0 1.930 1.910 1.930 1.880 1.990 1,667,500 3,194,010 1.9154 1.741 1.723 1.741 1.696 1.795 1,848,317 1.7281 -2.03%
2011-09-19 0 1.970 1.940 1.960 1.940 2.030 2,576,081 5,059,244 1.9639 1.777 1.750 1.768 1.750 1.831 2,855,421 1.7718 -2.96%
2011-09-16 0 2.030 2.000 2.030 1.980 2.070 3,380,065 6,808,222 2.0142 1.831 1.804 1.831 1.786 1.867 3,746,586 1.8172 1.00%
2011-09-15 0 2.010 2.000 2.010 1.940 2.020 6,927,501 13,817,902 1.9946 1.813 1.804 1.813 1.750 1.822 7,678,691 1.7995 0.50%
2011-09-14 0 2.000 1.970 2.000 1.900 2.030 6,377,500 12,570,830 1.9711 1.804 1.777 1.804 1.714 1.831 7,069,050 1.7783 -0.50%
2011-09-12 0 2.010 2.000 2.010 1.970 2.030 2,517,500 5,038,105 2.0012 1.813 1.804 1.813 1.777 1.831 2,790,488 1.8055 -1.47%
2011-09-09 0 2.040 2.030 2.040 2.000 2.070 2,610,500 5,324,059 2.0395 1.840 1.831 1.840 1.804 1.867 2,893,572 1.8400 1.49%
2011-09-08 0 2.030 2.010 2.030 2.010 2.050 845,000 1,717,054 2.0320 1.813 1.796 1.813 1.796 1.831 945,948 1.8152 -1.46%
2011-09-07 0 2.060 2.050 2.060 1.960 2.060 4,126,000 8,378,216 2.0306 1.840 1.831 1.840 1.751 1.840 4,618,913 1.8139 3.00%
2011-09-06 0 2.000 2.000 2.020 1.880 2.020 6,835,500 13,496,609 1.9745 1.787 1.787 1.804 1.679 1.804 7,652,104 1.7638 4.71%
2011-09-05 0 1.910 1.910 1.920 1.900 1.980 2,860,000 5,505,665 1.9251 1.706 1.706 1.715 1.697 1.769 3,201,670 1.7196 -3.54%
2011-09-02 0 1.980 1.970 1.980 1.960 2.050 3,677,000 7,303,830 1.9864 1.769 1.760 1.769 1.751 1.831 4,116,274 1.7744 -2.94%
2011-09-01 0 2.040 2.030 2.040 2.030 2.140 3,675,500 7,656,611 2.0831 1.822 1.813 1.822 1.813 1.912 4,114,594 1.8608 0.49%
2011-08-31 0 2.030 2.030 2.040 2.030 2.090 4,410,500 9,035,030 2.0485 1.813 1.813 1.822 1.813 1.867 4,937,401 1.8299 -1.93%
2011-08-30 0 2.070 2.060 2.090 2.000 2.140 7,415,000 15,434,628 2.0815 1.849 1.840 1.867 1.787 1.912 8,300,834 1.8594 4.55%
2011-08-29 0 1.980 1.970 1.980 1.900 1.980 8,079,000 15,647,660 1.9368 1.769 1.760 1.769 1.697 1.769 9,044,159 1.7301 8.79%
2011-08-26 0 1.820 1.810 1.830 1.740 1.860 7,699,000 13,962,741 1.8136 1.626 1.617 1.635 1.554 1.662 8,618,763 1.6200 5.20%
2011-08-25 0 1.730 1.730 1.740 1.710 1.750 1,908,500 3,299,725 1.7290 1.545 1.545 1.554 1.528 1.563 2,136,499 1.5445 1.17%
2011-08-24 0 1.710 1.710 1.720 1.710 1.760 1,221,700 2,125,184 1.7395 1.528 1.528 1.536 1.528 1.572 1,367,651 1.5539 -1.72%
2011-08-23 0 1.740 1.740 1.750 1.690 1.780 2,033,500 3,525,705 1.7338 1.554 1.554 1.563 1.510 1.590 2,276,432 1.5488 1.75%
2011-08-22 0 1.710 1.700 1.710 1.630 1.830 5,582,000 9,431,975 1.6897 1.528 1.519 1.528 1.456 1.635 6,248,855 1.5094 -4.47%
2011-08-19 0 1.790 1.790 1.800 1.790 1.870 1,323,000 2,381,745 1.8003 1.599 1.599 1.608 1.599 1.670 1,481,052 1.6081 -4.28%
2011-08-18 0 1.870 1.850 1.870 1.850 1.920 2,139,500 4,048,990 1.8925 1.670 1.653 1.670 1.653 1.715 2,395,096 1.6905 0.00%
2011-08-17 0 1.870 1.860 1.880 1.860 1.910 1,903,500 3,603,275 1.8930 1.670 1.662 1.679 1.662 1.706 2,130,902 1.6910 0.00%
2011-08-16 0 1.870 1.860 1.870 1.850 1.880 1,502,000 2,807,944 1.8695 1.670 1.662 1.670 1.653 1.679 1,681,437 1.6700 1.08%
2011-08-15 0 1.850 1.850 1.860 1.840 1.900 1,118,000 2,085,630 1.8655 1.653 1.653 1.662 1.644 1.697 1,251,562 1.6664 0.54%
2011-08-12 0 1.840 1.830 1.840 1.820 1.850 2,163,000 3,976,180 1.8383 1.644 1.635 1.644 1.626 1.653 2,421,403 1.6421 1.66%
2011-08-11 0 1.810 1.800 1.810 1.760 1.830 2,400,000 4,307,410 1.7948 1.617 1.608 1.617 1.572 1.635 2,686,716 1.6032 -1.63%
2011-08-10 0 1.840 1.820 1.850 1.810 1.990 3,074,040 5,728,143 1.8634 1.644 1.626 1.653 1.617 1.778 3,441,281 1.6645 0.55%
2011-08-09 0 1.830 1.820 1.830 1.750 1.890 4,825,000 8,726,383 1.8086 1.635 1.626 1.635 1.563 1.688 5,401,420 1.6156 -4.19%
2011-08-08 0 1.910 1.900 1.910 1.860 2.000 4,093,500 7,764,755 1.8968 1.706 1.697 1.706 1.662 1.787 4,582,531 1.6944 -5.45%
2011-08-05 0 2.020 2.010 2.020 1.980 2.050 3,943,000 7,877,770 1.9979 1.804 1.796 1.804 1.769 1.831 4,414,051 1.7847 -4.27%
2011-08-04 0 2.110 2.100 2.110 2.080 2.150 1,627,500 3,437,250 2.1120 1.885 1.876 1.885 1.858 1.921 1,821,930 1.8866 -0.94%
2011-08-03 0 2.130 2.120 2.130 2.100 2.150 2,039,500 4,319,220 2.1178 1.903 1.894 1.903 1.876 1.921 2,283,149 1.8918 -1.39%
2011-08-02 0 2.160 2.160 2.180 2.160 2.220 2,858,000 6,225,570 2.1783 1.929 1.929 1.947 1.929 1.983 3,199,432 1.9458 -2.26%
2011-08-01 0 2.210 2.210 2.220 2.170 2.240 2,418,000 5,348,437 2.2119 1.974 1.974 1.983 1.938 2.001 2,706,867 1.9759 0.45%
2011-07-29 0 2.200 2.200 2.210 2.180 2.230 1,067,500 2,349,475 2.2009 1.965 1.965 1.974 1.947 1.992 1,195,029 1.9660 0.46%
2011-07-28 0 2.190 2.190 2.200 2.180 2.240 4,657,500 10,211,895 2.1926 1.956 1.956 1.965 1.947 2.001 5,213,909 1.9586 -3.10%
2011-07-27 0 2.260 2.250 2.260 2.230 2.270 1,121,000 2,527,293 2.2545 2.019 2.010 2.019 1.992 2.028 1,254,920 2.0139 0.89%
2011-07-26 0 2.240 2.240 2.250 2.190 2.250 1,140,000 2,546,715 2.2340 2.001 2.001 2.010 1.956 2.010 1,276,190 1.9956 1.82%
2011-07-25 0 2.200 2.200 2.220 2.170 2.280 2,060,000 4,553,760 2.2106 1.965 1.965 1.983 1.938 2.037 2,306,098 1.9747 -3.51%
2011-07-22 0 2.280 2.270 2.280 2.180 2.280 1,958,000 4,394,765 2.2445 2.037 2.028 2.037 1.947 2.037 2,191,913 2.0050 6.54%
2011-07-21 0 2.140 2.140 2.150 2.140 2.190 667,500 1,440,415 2.1579 1.912 1.912 1.921 1.912 1.956 747,243 1.9276 -0.93%
2011-07-20 0 2.160 2.160 2.170 2.140 2.190 898,500 1,941,870 2.1612 1.929 1.929 1.938 1.912 1.956 1,005,839 1.9306 1.41%
2011-07-19 0 2.130 2.130 2.140 2.120 2.190 1,352,500 2,893,175 2.1391 1.903 1.903 1.912 1.894 1.956 1,514,077 1.9109 -1.84%
2011-07-18 0 2.170 2.170 2.180 2.160 2.210 1,217,000 2,639,760 2.1691 1.938 1.938 1.947 1.929 1.974 1,362,389 1.9376 -0.91%
2011-07-15 0 2.190 2.190 2.210 2.180 2.210 905,000 1,984,475 2.1928 1.956 1.956 1.974 1.947 1.974 1,013,116 1.9588 -1.35%
2011-07-14 0 2.220 2.210 2.220 2.190 2.260 1,138,500 2,518,540 2.2122 1.983 1.974 1.983 1.956 2.019 1,274,511 1.9761 0.00%
2011-07-13 0 2.220 2.220 2.230 2.200 2.230 1,192,500 2,637,040 2.2114 1.983 1.983 1.992 1.965 1.992 1,334,962 1.9754 0.45%
2011-07-12 0 2.210 2.200 2.210 2.190 2.250 2,707,500 5,963,890 2.2027 1.974 1.965 1.974 1.956 2.010 3,030,952 1.9677 -2.21%
2011-07-11 0 2.260 2.250 2.260 2.250 2.340 2,070,500 4,751,045 2.2946 2.019 2.010 2.019 2.010 2.090 2,317,853 2.0498 -2.59%
2011-07-08 0 2.320 2.310 2.320 2.300 2.350 630,000 1,458,495 2.3151 2.072 2.063 2.072 2.055 2.099 705,263 2.0680 0.43%
2011-07-07 0 2.310 2.290 2.310 2.280 2.330 662,500 1,528,765 2.3076 2.063 2.046 2.063 2.037 2.081 741,646 2.0613 0.87%
2011-07-06 0 2.290 2.290 2.300 2.290 2.340 603,500 1,391,135 2.3051 2.046 2.046 2.055 2.046 2.090 675,597 2.0591 -1.29%
2011-07-05 0 2.320 2.310 2.320 2.300 2.340 1,188,000 2,764,490 2.3270 2.072 2.063 2.072 2.055 2.090 1,329,925 2.0787 -0.43%
2011-07-04 0 2.330 2.330 2.340 2.310 2.350 1,267,000 2,951,140 2.3292 2.081 2.081 2.090 2.063 2.099 1,418,362 2.0807 1.30%
2011-06-30 0 2.300 2.290 2.300 2.280 2.320 828,500 1,902,295 2.2961 2.055 2.046 2.055 2.037 2.072 927,477 2.0510 0.88%
2011-06-29 0 2.280 2.280 2.290 2.260 2.300 673,000 1,542,455 2.2919 2.037 2.037 2.046 2.019 2.055 753,400 2.0473 -0.44%
2011-06-28 0 2.290 2.280 2.300 2.280 2.350 741,500 1,704,610 2.2989 2.046 2.037 2.055 2.037 2.099 830,083 2.0535 -0.43%
2011-06-27 0 2.300 2.290 2.300 2.280 2.330 462,500 1,060,380 2.2927 2.055 2.046 2.055 2.037 2.081 517,753 2.0480 -0.43%
2011-06-24 0 2.310 2.300 2.320 2.240 2.330 2,256,500 5,172,843 2.2924 2.063 2.055 2.072 2.001 2.081 2,526,073 2.0478 2.67%
2011-06-23 0 2.250 2.240 2.250 2.210 2.260 1,496,600 3,357,275 2.2433 2.010 2.001 2.010 1.974 2.019 1,675,392 2.0039 -0.88%
2011-06-22 0 2.270 2.260 2.270 2.200 2.270 1,448,500 3,249,160 2.2431 2.028 2.019 2.028 1.965 2.028 1,621,545 2.0037 3.65%
2011-06-21 0 2.190 2.180 2.190 2.170 2.200 1,048,950 2,287,951 2.1812 1.956 1.947 1.956 1.938 1.965 1,174,263 1.9484 1.39%
2011-06-20 0 2.160 2.160 2.180 2.160 2.240 1,958,300 4,290,651 2.1910 1.929 1.929 1.947 1.929 2.001 2,192,249 1.9572 -1.37%
2011-06-17 0 2.190 2.190 2.210 2.180 2.360 5,351,000 11,878,950 2.2199 1.956 1.956 1.974 1.947 2.108 5,990,258 1.9830 -1.79%
2011-06-16 0 2.230 2.220 2.230 2.190 2.270 3,037,044 6,770,029 2.2292 1.992 1.983 1.992 1.956 2.028 3,399,865 1.9913 -1.76%
2011-06-15 0 2.270 2.270 2.280 2.270 2.340 966,500 2,223,245 2.3003 2.028 2.028 2.037 2.028 2.090 1,081,963 2.0548 -0.87%
2011-06-14 0 2.290 2.290 2.300 2.270 2.310 478,000 1,097,210 2.2954 2.046 2.046 2.055 2.028 2.063 535,104 2.0505 -0.87%
2011-06-13 0 2.310 2.290 2.310 2.220 2.310 2,982,000 6,677,145 2.2391 2.063 2.046 2.063 1.983 2.063 3,338,245 2.0002 1.76%
2011-06-10 0 2.270 2.270 2.280 2.270 2.320 1,012,119 2,306,583 2.2790 2.028 2.028 2.037 2.028 2.072 1,133,032 2.0358 -0.44%
2011-06-09 0 2.280 2.280 2.290 2.270 2.330 1,635,000 3,745,215 2.2907 2.037 2.037 2.046 2.028 2.081 1,830,326 2.0462 -1.72%
2011-06-08 0 2.320 2.300 2.320 2.300 2.390 1,839,501 4,261,042 2.3164 2.072 2.055 2.072 2.055 2.135 2,059,257 2.0692 -1.28%
2011-06-07 0 2.350 2.340 2.350 2.330 2.360 2,275,619 5,318,111 2.3370 2.099 2.090 2.099 2.081 2.108 2,547,476 2.0876 -0.42%
2011-06-03 0 2.360 2.360 2.370 2.360 2.400 1,013,500 2,401,760 2.3698 2.108 2.108 2.117 2.108 2.144 1,134,578 2.1169 -0.84%
2011-06-02 0 2.380 2.370 2.390 2.360 2.400 2,031,500 4,844,545 2.3847 2.126 2.117 2.135 2.108 2.144 2,274,194 2.1302 -0.42%
2011-06-01 0 2.390 2.380 2.390 2.360 2.400 1,603,723 3,827,117 2.3864 2.135 2.126 2.135 2.108 2.144 1,795,312 2.1317 0.84%
2011-05-31 0 2.370 2.370 2.380 2.360 2.400 2,037,000 4,839,470 2.3758 2.117 2.117 2.126 2.108 2.144 2,280,351 2.1222 0.42%
2011-05-30 0 2.360 2.360 2.370 2.360 2.380 601,000 1,419,560 2.3620 2.108 2.108 2.117 2.108 2.126 672,799 2.1099 0.00%
2011-05-27 0 2.360 2.360 2.370 2.340 2.420 6,905,000 16,363,650 2.3698 2.108 2.108 2.117 2.090 2.162 7,729,907 2.1169 -2.07%
2011-05-26 0 2.410 2.390 2.410 2.350 2.410 2,040,000 4,859,265 2.3820 2.153 2.135 2.153 2.099 2.153 2,283,709 2.1278 2.12%
2011-05-25 0 2.360 2.350 2.360 2.330 2.370 1,576,000 3,694,590 2.3443 2.108 2.099 2.108 2.081 2.117 1,764,277 2.0941 0.00%
2011-05-24 0 2.360 2.350 2.360 2.350 2.380 1,422,000 3,352,125 2.3573 2.108 2.099 2.108 2.099 2.126 1,591,880 2.1058 0.00%
2011-05-23 0 2.360 2.360 2.370 2.360 2.420 1,444,500 3,427,065 2.3725 2.108 2.108 2.117 2.108 2.162 1,617,067 2.1193 -1.67%
2011-05-20 0 2.400 2.390 2.400 2.380 2.450 2,624,000 6,286,230 2.3957 2.144 2.135 2.144 2.126 2.189 2,937,477 2.1400 -1.23%
2011-05-19 0 2.430 2.420 2.430 2.420 2.500 1,513,500 3,711,140 2.4520 2.171 2.162 2.171 2.162 2.233 1,694,311 2.1904 -2.41%
2011-05-18 0 2.490 2.480 2.490 2.440 2.500 9,398,500 23,151,075 2.4633 2.224 2.215 2.224 2.180 2.233 10,521,294 2.2004 0.40%
2011-05-17 0 2.480 2.460 2.480 2.410 2.510 1,855,000 4,542,810 2.4490 2.215 2.197 2.215 2.153 2.242 2,076,608 2.1876 1.64%
2011-05-16 0 2.440 2.430 2.440 2.420 2.470 967,500 2,357,895 2.4371 2.180 2.171 2.180 2.162 2.206 1,083,083 2.1770 -1.21%
2011-05-13 0 2.470 2.460 2.470 2.420 2.480 1,639,800 4,027,990 2.4564 2.206 2.197 2.206 2.162 2.215 1,835,699 2.1943 2.07%
2011-05-12 0 2.420 2.420 2.430 2.420 2.480 1,618,600 3,940,713 2.4346 2.162 2.162 2.171 2.162 2.215 1,811,966 2.1748 -2.02%
2011-05-11 0 2.470 2.470 2.480 2.460 2.500 2,515,000 6,226,507 2.4757 2.206 2.206 2.215 2.197 2.233 2,815,455 2.2115 0.41%
2011-05-09 0 2.460 2.460 2.470 2.440 2.520 1,657,500 4,091,130 2.4683 2.197 2.197 2.206 2.180 2.251 1,855,514 2.2049 -1.20%
2011-05-06 0 2.490 2.480 2.520 2.380 2.510 3,956,500 9,719,837 2.4567 2.224 2.215 2.251 2.126 2.242 4,429,164 2.1945 4.18%
2011-05-05 0 2.390 2.390 2.400 2.380 2.420 2,200,500 5,274,185 2.3968 2.135 2.135 2.144 2.126 2.162 2,463,383 2.1410 -0.42%
2011-05-04 0 2.400 2.390 2.400 2.380 2.430 3,562,000 8,548,894 2.4000 2.144 2.135 2.144 2.126 2.171 3,987,535 2.1439 -1.64%
2011-05-03 0 2.440 2.430 2.440 2.420 2.510 3,116,104 7,615,977 2.4441 2.180 2.171 2.180 2.162 2.242 3,488,370 2.1832 0.83%
2011-04-29 0 2.420 2.410 2.420 2.410 2.460 2,731,500 6,623,320 2.4248 2.162 2.153 2.162 2.153 2.197 3,057,819 2.1660 -1.22%
2011-04-28 0 2.450 2.450 2.460 2.450 2.510 3,381,500 8,333,905 2.4646 2.189 2.189 2.197 2.189 2.242 3,785,472 2.2016 -2.00%
2011-04-27 0 2.500 2.480 2.500 2.480 2.530 2,824,800 7,059,669 2.4992 2.233 2.215 2.233 2.215 2.260 3,162,265 2.2325 0.00%
2011-04-26 0 2.500 2.480 2.500 2.480 2.550 3,013,500 7,540,920 2.5024 2.233 2.215 2.233 2.215 2.278 3,373,508 2.2353 -1.96%
2011-04-21 0 2.550 2.530 2.550 2.530 2.570 2,304,000 5,855,060 2.5413 2.278 2.260 2.278 2.260 2.296 2,579,248 2.2701 0.79%
2011-04-20 0 2.530 2.530 2.540 2.520 2.560 5,929,500 15,099,960 2.5466 2.260 2.260 2.269 2.251 2.287 6,637,869 2.2748 0.40%
2011-04-19 0 2.580 2.570 2.580 2.560 2.580 2,360,000 6,069,855 2.5720 2.251 2.242 2.251 2.234 2.251 2,704,841 2.2441 -0.39%
2011-04-18 0 2.590 2.580 2.590 2.580 2.620 3,470,000 9,039,170 2.6049 2.260 2.251 2.260 2.251 2.286 3,977,033 2.2728 0.00%
2011-04-15 0 2.590 2.580 2.590 2.560 2.610 4,110,000 10,631,562 2.5868 2.260 2.251 2.260 2.234 2.277 4,710,550 2.2570 0.00%
2011-04-14 0 2.590 2.590 2.600 2.570 2.620 4,877,540 12,672,449 2.5981 2.260 2.260 2.269 2.242 2.286 5,590,242 2.2669 -0.77%
2011-04-13 0 2.610 2.600 2.610 2.530 2.620 10,562,000 27,329,625 2.5875 2.277 2.269 2.277 2.207 2.286 12,105,310 2.2577 2.76%
2011-04-12 0 2.540 2.530 2.540 2.520 2.570 3,249,000 8,249,145 2.5390 2.216 2.207 2.216 2.199 2.242 3,723,741 2.2153 -0.78%
2011-04-11 0 2.560 2.550 2.560 2.540 2.590 6,763,500 17,347,795 2.5649 2.234 2.225 2.234 2.216 2.260 7,751,777 2.2379 0.39%
2011-04-08 0 2.550 2.540 2.550 2.520 2.570 6,543,000 16,624,400 2.5408 2.225 2.216 2.225 2.199 2.242 7,499,057 2.2169 0.39%
2011-04-07 0 2.540 2.530 2.540 2.500 2.540 4,383,000 11,047,362 2.5205 2.216 2.207 2.216 2.181 2.216 5,023,440 2.1992 0.79%
2011-04-06 0 2.520 2.510 2.520 2.500 2.540 6,754,000 17,015,090 2.5193 2.199 2.190 2.199 2.181 2.216 7,740,889 2.1981 -0.79%
2011-04-04 0 2.540 2.530 2.540 2.510 2.540 4,995,500 12,660,425 2.5344 2.216 2.207 2.216 2.190 2.216 5,725,438 2.2113 0.79%
2011-04-01 0 2.520 2.510 2.520 2.500 2.560 4,231,404 10,634,670 2.5133 2.199 2.190 2.199 2.181 2.234 4,849,693 2.1929 0.00%
2011-03-31 0 2.520 2.520 2.540 2.510 2.580 5,732,500 14,487,115 2.5272 2.199 2.199 2.216 2.190 2.251 6,570,128 2.2050 -0.40%
2011-03-30 0 2.530 2.530 2.540 2.520 2.550 1,586,000 4,016,845 2.5327 2.207 2.207 2.216 2.199 2.225 1,817,745 2.2098 0.00%
2011-03-29 0 2.530 2.510 2.530 2.490 2.550 5,628,500 14,171,320 2.5178 2.207 2.190 2.207 2.173 2.225 6,450,932 2.1968 -0.39%
2011-03-28 0 2.540 2.530 2.540 2.520 2.600 3,944,000 10,009,970 2.5380 2.216 2.207 2.216 2.199 2.269 4,520,294 2.2145 -0.78%
2011-03-25 0 2.560 2.550 2.560 2.540 2.600 2,987,500 7,671,245 2.5678 2.234 2.225 2.234 2.216 2.269 3,424,031 2.2404 0.39%
2011-03-24 0 2.550 2.550 2.560 2.540 2.590 5,003,000 12,806,677 2.5598 2.225 2.225 2.234 2.216 2.260 5,734,034 2.2334 0.39%
2011-03-23 0 2.540 2.540 2.550 2.530 2.570 3,331,500 8,465,815 2.5411 2.216 2.216 2.225 2.207 2.242 3,818,296 2.2172 -0.78%
2011-03-22 0 2.560 2.560 2.570 2.550 2.590 4,875,500 12,521,043 2.5682 2.234 2.234 2.242 2.225 2.260 5,587,904 2.2407 -0.39%
2011-03-21 0 2.570 2.560 2.570 2.510 2.570 3,321,000 8,469,590 2.5503 2.242 2.234 2.242 2.190 2.242 3,806,262 2.2252 1.18%
2011-03-18 0 2.540 2.530 2.540 2.490 2.540 4,678,000 11,758,205 2.5135 2.216 2.207 2.216 2.173 2.216 5,361,545 2.1931 2.42%
2011-03-17 0 2.480 2.480 2.490 2.450 2.600 10,245,000 25,604,005 2.4992 2.164 2.164 2.173 2.138 2.269 11,741,990 2.1806 -4.98%
2011-03-16 0 2.610 2.600 2.610 2.570 2.640 2,847,000 7,405,850 2.6013 2.277 2.269 2.277 2.242 2.303 3,263,001 2.2696 1.56%
2011-03-15 0 2.570 2.570 2.580 2.560 2.640 5,775,000 14,981,935 2.5943 2.242 2.242 2.251 2.234 2.303 6,618,838 2.2635 -3.38%
2011-03-14 0 2.660 2.650 2.670 2.600 2.700 3,915,000 10,360,335 2.6463 2.321 2.312 2.330 2.269 2.356 4,487,056 2.3089 -1.48%
2011-03-11 0 2.700 2.690 2.700 2.680 2.730 6,223,000 16,808,510 2.7010 2.356 2.347 2.356 2.338 2.382 7,132,299 2.3567 -1.46%
2011-03-10 0 2.740 2.740 2.750 2.710 2.790 8,350,500 22,968,490 2.7506 2.391 2.391 2.399 2.365 2.434 9,570,668 2.3999 0.74%
2011-03-09 0 2.720 2.720 2.730 2.700 2.760 3,748,500 10,213,340 2.7246 2.373 2.373 2.382 2.356 2.408 4,296,228 2.3773 0.00%
2011-03-08 0 2.720 2.710 2.720 2.680 2.720 2,604,000 7,025,485 2.6980 2.373 2.365 2.373 2.338 2.373 2,984,494 2.3540 1.12%
2011-03-07 0 2.690 2.680 2.690 2.660 2.750 2,721,500 7,354,125 2.7022 2.347 2.338 2.347 2.321 2.399 3,119,163 2.3577 -1.47%
2011-03-04 0 2.730 2.720 2.730 2.690 2.740 2,710,500 7,376,490 2.7214 2.382 2.373 2.382 2.347 2.391 3,106,556 2.3745 2.25%
2011-03-03 0 2.670 2.660 2.670 2.660 2.720 2,167,000 5,841,270 2.6956 2.330 2.321 2.330 2.321 2.373 2,483,640 2.3519 -1.11%
2011-03-02 0 2.700 2.680 2.700 2.650 2.700 1,069,500 2,859,350 2.6735 2.356 2.338 2.356 2.312 2.356 1,225,774 2.3327 0.37%
2011-03-01 0 2.690 2.680 2.690 2.660 2.710 2,176,500 5,854,405 2.6898 2.347 2.338 2.347 2.321 2.365 2,494,528 2.3469 1.13%
2011-02-28 0 2.660 2.640 2.660 2.620 2.670 2,345,500 6,198,860 2.6429 2.321 2.303 2.321 2.286 2.330 2,688,222 2.3059 -0.37%
2011-02-25 0 2.670 2.670 2.680 2.610 2.690 3,579,000 9,504,040 2.6555 2.330 2.330 2.338 2.277 2.347 4,101,960 2.3170 0.38%
2011-02-24 0 2.660 2.650 2.660 2.650 2.720 2,810,000 7,537,976 2.6826 2.321 2.312 2.321 2.312 2.373 3,220,595 2.3406 -1.85%
2011-02-23 0 2.710 2.700 2.710 2.700 2.770 3,206,060 8,713,548 2.7178 2.365 2.356 2.365 2.356 2.417 3,674,527 2.3713 -0.73%
2011-02-22 0 2.730 2.730 2.740 2.730 2.800 1,946,500 5,359,956 2.7536 2.382 2.382 2.391 2.382 2.443 2,230,921 2.4026 -2.15%
2011-02-21 0 2.790 2.790 2.800 2.780 2.830 2,248,500 6,308,110 2.8055 2.434 2.434 2.443 2.426 2.469 2,577,049 2.4478 -1.41%
2011-02-18 0 2.830 2.820 2.840 2.820 2.850 1,460,000 4,127,165 2.8268 2.469 2.460 2.478 2.460 2.487 1,673,334 2.4664 0.35%
2011-02-17 0 2.820 2.820 2.830 2.810 2.860 2,319,000 6,545,455 2.8225 2.460 2.460 2.469 2.452 2.495 2,657,850 2.4627 -0.70%
2011-02-16 0 2.840 2.830 2.850 2.810 2.870 1,300,224 3,686,094 2.8350 2.478 2.469 2.487 2.452 2.504 1,490,212 2.4735 -1.05%
2011-02-15 0 2.870 2.860 2.870 2.840 2.880 1,888,500 5,405,245 2.8622 2.504 2.495 2.504 2.478 2.513 2,164,446 2.4973 0.70%
2011-02-14 0 2.850 2.850 2.860 2.810 2.870 2,448,000 6,978,210 2.8506 2.487 2.487 2.495 2.452 2.504 2,805,700 2.4872 1.42%
2011-02-11 0 2.810 2.810 2.820 2.790 2.820 3,399,500 9,535,480 2.8050 2.452 2.452 2.460 2.434 2.460 3,896,232 2.4474 0.72%
2011-02-10 0 2.790 2.790 2.800 2.790 2.830 3,653,000 10,253,290 2.8068 2.434 2.434 2.443 2.434 2.469 4,186,773 2.4490 -1.06%
2011-02-09 0 2.820 2.810 2.820 2.800 2.880 8,137,484 22,985,874 2.8247 2.460 2.452 2.460 2.443 2.513 9,326,526 2.4646 -1.74%
2011-02-08 0 2.870 2.860 2.870 2.850 2.900 1,968,500 5,650,070 2.8702 2.504 2.495 2.504 2.487 2.530 2,256,136 2.5043 -0.35%
2011-02-07 0 2.880 2.880 2.890 2.870 2.940 3,051,000 8,808,110 2.8870 2.513 2.513 2.522 2.504 2.565 3,496,809 2.5189 -0.69%
2011-02-02 0 2.900 2.880 2.900 2.850 2.920 3,849,500 11,110,440 2.8862 2.530 2.513 2.530 2.487 2.548 4,411,986 2.5182 2.11%
2011-02-01 0 2.840 2.840 2.850 2.830 2.870 1,493,200 4,256,918 2.8509 2.478 2.478 2.487 2.469 2.504 1,711,385 2.4874 -0.35%
2011-01-31 0 2.850 2.830 2.860 2.820 2.870 4,040,405 11,458,609 2.8360 2.487 2.469 2.495 2.460 2.504 4,630,785 2.4744 -0.70%
2011-01-28 0 2.870 2.860 2.870 2.850 2.930 4,402,000 12,639,065 2.8712 2.504 2.495 2.504 2.487 2.556 5,045,216 2.5052 -1.37%
2011-01-27 0 2.910 2.900 2.910 2.890 2.930 2,281,145 6,646,883 2.9138 2.539 2.530 2.539 2.522 2.556 2,614,464 2.5424 0.34%
2011-01-26 0 2.900 2.900 2.910 2.900 2.940 1,933,000 5,625,585 2.9103 2.530 2.530 2.539 2.530 2.565 2,215,448 2.5393 -0.34%
2011-01-25 0 2.910 2.910 2.920 2.910 2.940 2,694,000 7,874,460 2.9230 2.539 2.539 2.548 2.539 2.565 3,087,645 2.5503 -1.02%
2011-01-24 0 2.940 2.930 2.950 2.930 2.990 1,458,500 4,317,070 2.9599 2.565 2.556 2.574 2.556 2.609 1,671,615 2.5826 -1.01%
2011-01-21 0 2.970 2.970 2.980 2.970 3.010 1,591,000 4,740,050 2.9793 2.591 2.591 2.600 2.591 2.626 1,823,476 2.5995 -0.67%
2011-01-20 0 2.990 2.980 2.990 2.980 3.050 2,324,500 6,982,210 3.0037 2.609 2.600 2.609 2.600 2.661 2,664,154 2.6208 -1.97%
2011-01-19 0 3.050 3.050 3.060 3.020 3.080 3,961,500 12,068,760 3.0465 2.661 2.661 2.670 2.635 2.687 4,540,351 2.6581 1.33%
2011-01-18 0 3.010 3.000 3.010 2.970 3.080 5,312,264 16,020,721 3.0158 2.626 2.618 2.626 2.591 2.687 6,088,487 2.6313 1.01%
2011-01-17 0 2.980 2.980 2.990 2.970 3.010 1,681,500 5,021,325 2.9862 2.600 2.600 2.609 2.591 2.626 1,927,199 2.6055 -1.00%
2011-01-14 0 3.010 3.000 3.010 3.000 3.050 4,089,000 12,383,569 3.0285 2.626 2.618 2.626 2.618 2.661 4,686,481 2.6424 -0.99%
2011-01-13 0 3.040 3.030 3.040 3.020 3.100 3,749,796 11,435,233 3.0496 2.652 2.644 2.652 2.635 2.705 4,297,713 2.6608 -0.98%
2011-01-12 0 3.070 3.050 3.060 2.960 3.090 8,152,500 24,770,326 3.0384 2.679 2.661 2.670 2.583 2.696 9,343,736 2.6510 3.37%
2011-01-11 0 2.970 2.970 2.980 2.950 3.000 5,353,000 15,923,475 2.9747 2.591 2.591 2.600 2.574 2.618 6,135,176 2.5954 -0.67%
2011-01-10 0 2.990 2.980 2.990 2.980 3.020 960,500 2,882,565 3.0011 2.609 2.600 2.609 2.600 2.635 1,100,847 2.6185 0.00%
2011-01-07 0 2.990 2.990 3.000 2.990 3.030 3,663,500 10,996,895 3.0017 2.609 2.609 2.618 2.609 2.644 4,198,807 2.6191 -0.99%
2011-01-06 0 3.020 3.020 3.030 3.020 3.070 3,041,500 9,250,145 3.0413 2.635 2.635 2.644 2.635 2.679 3,485,921 2.6536 -0.98%
2011-01-05 0 3.050 3.040 3.050 3.030 3.080 7,222,540 22,042,402 3.0519 2.661 2.652 2.661 2.644 2.687 8,277,891 2.6628 0.00%
2011-01-04 0 3.050 3.040 3.050 3.010 3.060 8,357,000 25,429,890 3.0429 2.661 2.652 2.661 2.626 2.670 9,578,118 2.6550 1.33%
2011-01-03 0 3.010 3.000 3.010 2.900 3.020 3,852,000 11,497,470 2.9848 2.626 2.618 2.626 2.530 2.635 4,414,851 2.6043 2.38%
2010-12-31 0 2.940 2.930 2.950 2.910 2.950 726,000 2,135,755 2.9418 2.565 2.556 2.574 2.539 2.574 832,082 2.5668 1.03%
2010-12-30 0 2.910 2.900 2.910 2.870 2.950 1,457,900 4,239,213 2.9078 2.539 2.530 2.539 2.504 2.574 1,670,927 2.5370 1.04%
2010-12-29 0 2.880 2.880 2.890 2.830 2.890 1,363,500 3,904,220 2.8634 2.513 2.513 2.522 2.469 2.522 1,562,733 2.4983 1.77%
2010-12-28 0 2.830 2.840 2.850 2.830 2.870 3,445,000 9,795,700 2.8435 2.469 2.478 2.487 2.469 2.504 3,948,380 2.4809 -2.41%
2010-12-24 0 2.900 2.880 2.900 2.850 2.900 1,314,000 3,764,430 2.8649 2.530 2.513 2.530 2.487 2.530 1,506,001 2.4996 0.69%
2010-12-23 0 2.880 2.880 2.890 2.870 2.910 1,663,500 4,807,565 2.8900 2.513 2.513 2.522 2.504 2.539 1,906,569 2.5216 -0.35%
2010-12-22 0 2.890 2.870 2.890 2.870 2.920 5,607,014 16,259,247 2.8998 2.522 2.504 2.522 2.504 2.548 6,426,306 2.5301 -0.69%
2010-12-21 0 2.910 2.910 2.920 2.860 2.920 3,943,500 11,445,345 2.9023 2.539 2.539 2.548 2.495 2.548 4,519,721 2.5323 1.04%
2010-12-20 0 2.880 2.870 2.880 2.840 2.950 9,332,000 26,910,500 2.8837 2.513 2.504 2.513 2.478 2.574 10,695,584 2.5160 -2.37%
2010-12-17 0 2.950 2.950 2.970 2.940 2.990 1,527,500 4,508,145 2.9513 2.574 2.574 2.591 2.565 2.609 1,750,697 2.5751 0.68%
2010-12-16 0 2.930 2.930 2.940 2.930 3.020 3,919,600 11,606,663 2.9612 2.556 2.556 2.565 2.556 2.635 4,492,329 2.5837 -0.34%
2010-12-15 0 2.940 2.940 2.950 2.940 3.020 2,065,000 6,112,985 2.9603 2.565 2.565 2.574 2.565 2.635 2,366,736 2.5829 -1.01%
2010-12-14 0 2.970 2.970 2.980 2.970 3.010 1,519,500 4,541,015 2.9885 2.591 2.591 2.600 2.591 2.626 1,741,528 2.6075 0.34%
2010-12-13 0 2.960 2.950 2.970 2.960 2.990 974,500 2,893,153 2.9689 2.583 2.574 2.591 2.583 2.609 1,116,893 2.5904 0.34%
2010-12-10 0 2.950 2.950 2.960 2.940 2.980 3,097,000 9,154,115 2.9558 2.574 2.574 2.583 2.565 2.600 3,549,531 2.5790 0.00%
2010-12-09 0 2.950 2.950 2.960 2.950 2.990 1,618,000 4,807,845 2.9715 2.574 2.574 2.583 2.574 2.609 1,854,421 2.5926 -0.34%
2010-12-08 0 2.960 2.960 2.970 2.960 3.000 1,459,000 4,339,850 2.9745 2.583 2.583 2.591 2.583 2.618 1,672,188 2.5953 0.00%
2010-12-07 0 2.960 2.960 2.980 2.940 3.000 2,262,000 6,706,144 2.9647 2.583 2.583 2.600 2.565 2.618 2,592,521 2.5867 -0.67%
2010-12-06 0 2.980 2.980 2.990 2.980 3.030 2,223,500 6,674,726 3.0019 2.600 2.600 2.609 2.600 2.644 2,548,396 2.6192 -0.67%
2010-12-03 0 3.000 3.000 3.010 3.000 3.050 2,031,500 6,141,378 3.0231 2.618 2.618 2.626 2.618 2.661 2,328,341 2.6377 -0.99%
2010-12-02 0 3.030 3.030 3.040 3.000 3.050 2,821,000 8,546,240 3.0295 2.644 2.644 2.652 2.618 2.661 3,233,202 2.6433 1.68%
2010-12-01 0 2.980 2.990 3.000 2.960 3.020 4,194,000 12,526,626 2.9868 2.600 2.609 2.618 2.583 2.635 4,806,824 2.6060 0.34%
2010-11-30 0 2.970 2.970 2.990 2.910 3.000 6,446,000 19,048,463 2.9551 2.591 2.591 2.609 2.539 2.618 7,387,884 2.5783 1.37%
2010-11-29 0 2.930 2.920 2.930 2.920 3.000 7,292,000 21,445,928 2.9410 2.556 2.548 2.556 2.548 2.618 8,357,501 2.5661 -1.68%
2010-11-26 0 2.980 2.980 2.990 2.970 3.020 2,775,500 8,294,678 2.9885 2.600 2.600 2.609 2.591 2.635 3,181,054 2.6075 0.00%
2010-11-25 0 2.980 2.990 3.000 2.950 3.050 9,641,000 28,924,640 3.0002 2.600 2.609 2.618 2.574 2.661 11,049,735 2.6177 -0.33%
2010-11-24 0 2.990 2.980 3.000 2.970 3.080 7,157,000 21,474,495 3.0005 2.609 2.600 2.618 2.591 2.687 8,202,775 2.6180 -0.99%
2010-11-23 0 3.020 3.010 3.030 3.010 3.060 6,933,500 20,977,075 3.0255 2.635 2.626 2.644 2.626 2.670 7,946,617 2.6397 -1.31%
2010-11-22 0 3.060 3.070 3.080 3.050 3.140 5,459,000 16,762,765 3.0707 2.670 2.679 2.687 2.661 2.740 6,256,664 2.6792 -1.92%
2010-11-19 0 3.120 3.100 3.110 3.070 3.150 3,595,500 11,177,850 3.1088 2.722 2.705 2.714 2.679 2.748 4,120,871 2.7125 0.97%
2010-11-18 0 3.090 3.090 3.100 3.060 3.120 4,571,000 14,140,345 3.0935 2.696 2.696 2.705 2.670 2.722 5,238,911 2.6991 1.31%
2010-11-17 0 3.050 3.050 3.060 3.040 3.120 5,957,000 18,323,288 3.0759 2.661 2.661 2.670 2.652 2.722 6,827,432 2.6838 -2.56%
2010-11-16 0 3.130 3.120 3.140 3.090 3.190 4,122,000 12,938,270 3.1388 2.731 2.722 2.740 2.696 2.783 4,724,303 2.7387 -0.95%
2010-11-15 0 3.160 3.140 3.160 3.140 3.210 8,665,000 27,359,180 3.1574 2.757 2.740 2.757 2.740 2.801 9,931,122 2.7549 -2.17%
2010-11-12 0 3.230 3.220 3.230 3.210 3.340 19,573,972 65,276,332 3.3349 2.818 2.809 2.818 2.801 2.914 22,434,104 2.9097 -3.29%
2010-11-11 0 3.340 3.340 3.360 3.340 3.410 5,684,000 19,111,135 3.3623 2.914 2.914 2.932 2.914 2.975 6,514,541 2.9336 -1.47%
2010-11-10 0 3.390 3.380 3.390 3.340 3.390 2,776,500 9,331,355 3.3608 2.958 2.949 2.958 2.914 2.958 3,182,200 2.9324 0.00%
2010-11-09 0 3.390 3.390 3.400 3.350 3.430 4,623,000 15,639,043 3.3829 2.958 2.958 2.967 2.923 2.993 5,298,509 2.9516 -0.59%
2010-11-08 0 3.410 3.400 3.410 3.350 3.430 5,895,540 20,063,151 3.4031 2.975 2.967 2.975 2.923 2.993 6,756,991 2.9692 0.59%
2010-11-05 0 3.390 3.380 3.390 3.360 3.510 11,639,500 40,096,349 3.4449 2.958 2.949 2.958 2.932 3.063 13,340,254 3.0057 0.00%
2010-11-04 0 3.390 3.380 3.390 3.360 3.490 12,748,500 43,478,747 3.4105 2.958 2.949 2.958 2.932 3.045 14,611,300 2.9757 -1.74%
2010-11-03 0 3.450 3.440 3.450 3.320 3.500 34,034,688 116,374,542 3.4193 3.010 3.001 3.010 2.897 3.054 39,007,807 2.9834 4.55%
2010-11-02 0 3.300 3.290 3.310 3.160 3.330 19,004,243 62,221,110 3.2741 2.879 2.871 2.888 2.757 2.905 21,781,126 2.8567 4.43%
2010-11-01 0 3.160 3.150 3.170 3.100 3.200 9,456,500 29,954,016 3.1676 2.757 2.748 2.766 2.705 2.792 10,838,276 2.7637 0.96%
2010-10-29 0 3.130 3.120 3.130 3.090 3.170 17,756,000 55,853,349 3.1456 2.731 2.722 2.731 2.696 2.766 20,350,491 2.7446 -0.95%
2010-10-28 0 3.160 3.140 3.150 3.130 3.200 7,186,073 22,773,708 3.1691 2.757 2.740 2.748 2.731 2.792 8,236,096 2.7651 0.96%
2010-10-27 0 3.130 3.130 3.140 3.120 3.240 5,819,000 18,494,065 3.1782 2.731 2.731 2.740 2.722 2.827 6,669,267 2.7730 -3.10%
2010-10-26 0 3.230 3.230 3.240 3.230 3.280 2,648,500 8,598,085 3.2464 2.818 2.818 2.827 2.818 2.862 3,035,497 2.8325 -1.52%
2010-10-25 0 3.280 3.270 3.280 3.220 3.320 3,368,500 11,065,122 3.2849 2.862 2.853 2.862 2.809 2.897 3,860,702 2.8661 0.31%
2010-10-22 0 3.270 3.260 3.280 3.260 3.320 2,437,000 7,993,570 3.2801 2.853 2.844 2.862 2.844 2.897 2,793,092 2.8619 -1.51%
2010-10-21 0 3.320 3.310 3.320 3.260 3.350 2,463,000 8,120,628 3.2970 2.897 2.888 2.897 2.844 2.923 2,822,891 2.8767 1.22%
2010-10-20 0 3.280 3.270 3.280 3.200 3.290 3,084,000 10,021,351 3.2495 2.862 2.853 2.862 2.792 2.871 3,534,631 2.8352 -0.61%
2010-10-19 0 3.300 3.300 3.310 3.270 3.360 3,070,855 10,162,022 3.3092 2.879 2.879 2.888 2.853 2.932 3,519,566 2.8873 -0.60%
2010-10-18 0 3.320 3.310 3.320 3.310 3.370 2,033,000 6,784,145 3.3370 2.897 2.888 2.897 2.888 2.940 2,330,060 2.9116 -1.19%
2010-10-15 0 3.360 3.350 3.360 3.340 3.420 4,554,250 15,340,855 3.3685 2.932 2.923 2.932 2.914 2.984 5,219,713 2.9390 -1.47%
2010-10-14 0 3.410 3.400 3.410 3.320 3.430 9,946,000 33,753,035 3.3936 2.975 2.967 2.975 2.897 2.993 11,399,301 2.9610 1.79%
2010-10-13 0 3.350 3.340 3.350 3.320 3.390 4,891,500 16,393,808 3.3515 2.923 2.914 2.923 2.897 2.958 5,606,242 2.9242 0.00%
2010-10-12 0 3.350 3.340 3.350 3.300 3.380 2,292,000 7,650,465 3.3379 2.923 2.914 2.923 2.879 2.949 2,626,905 2.9123 0.30%
2010-10-11 0 3.340 3.310 3.340 3.290 3.340 5,610,661 18,608,115 3.3166 2.914 2.888 2.914 2.871 2.914 6,430,486 2.8937 1.21%
2010-10-08 0 3.300 3.300 3.310 3.290 3.400 4,720,000 15,828,860 3.3536 2.879 2.879 2.888 2.871 2.967 5,409,682 2.9260 -2.37%
2010-10-07 0 3.380 3.380 3.400 3.360 3.450 6,245,000 21,240,740 3.4012 2.949 2.949 2.967 2.932 3.010 7,157,514 2.9676 -1.17%
2010-10-06 0 3.420 3.410 3.420 3.330 3.430 13,167,428 44,629,157 3.3894 2.984 2.975 2.984 2.905 2.993 15,091,441 2.9572 3.32%
2010-10-05 0 3.310 3.320 3.330 3.280 3.350 3,735,985 12,380,145 3.3138 2.888 2.897 2.905 2.862 2.923 4,281,884 2.8913 -1.19%
2010-10-04 0 3.350 3.340 3.350 3.260 3.370 3,857,773 12,836,770 3.3275 2.923 2.914 2.923 2.844 2.940 4,421,467 2.9033 2.13%
2010-09-30 0 3.280 3.270 3.300 3.250 3.300 1,302,000 4,267,140 3.2774 2.862 2.853 2.879 2.836 2.879 1,492,247 2.8595 0.00%
2010-09-29 0 3.280 3.290 3.300 3.270 3.340 2,015,000 6,639,625 3.2951 2.862 2.871 2.879 2.853 2.914 2,309,430 2.8750 0.31%
2010-09-28 0 3.270 3.270 3.280 3.260 3.330 1,681,000 5,521,665 3.2848 2.853 2.853 2.862 2.844 2.905 1,926,626 2.8660 -1.80%
2010-09-27 0 3.330 3.330 3.340 3.320 3.380 1,867,000 6,234,028 3.3391 2.905 2.905 2.914 2.897 2.949 2,139,804 2.9134 -0.30%
2010-09-24 0 3.340 3.330 3.350 3.280 3.360 2,282,000 7,579,333 3.3214 2.914 2.905 2.923 2.862 2.932 2,615,444 2.8979 0.60%
2010-09-22 0 3.320 3.320 3.330 3.300 3.350 2,942,500 9,777,902 3.3230 2.897 2.897 2.905 2.879 2.923 3,372,456 2.8993 -0.90%
2010-09-21 0 3.350 3.350 3.360 3.240 3.390 7,756,000 25,662,565 3.3087 2.923 2.923 2.932 2.827 2.958 8,889,300 2.8869 3.40%
2010-09-20 0 3.240 3.240 3.250 3.200 3.310 3,598,000 11,719,695 3.2573 2.827 2.827 2.836 2.792 2.888 4,123,737 2.8420 -2.11%
2010-09-17 0 3.310 3.280 3.310 3.190 3.320 4,260,000 13,846,000 3.2502 2.888 2.862 2.888 2.783 2.897 4,882,467 2.8359 3.12%
2010-09-16 0 3.210 3.210 3.220 3.180 3.240 4,245,000 13,621,190 3.2088 2.801 2.801 2.809 2.775 2.827 4,865,276 2.7997 0.00%
2010-09-15 0 3.210 3.200 3.210 3.210 3.280 2,012,500 6,502,215 3.2309 2.801 2.792 2.801 2.801 2.862 2,306,565 2.8190 -1.83%
2010-09-14 0 3.270 3.270 3.280 3.240 3.290 1,080,000 3,524,725 3.2636 2.853 2.853 2.862 2.827 2.871 1,237,809 2.8476 -0.61%
2010-09-13 0 3.290 3.270 3.290 3.190 3.300 4,957,000 16,175,180 3.2631 2.871 2.853 2.871 2.783 2.879 5,681,313 2.8471 3.46%
2010-09-10 0 3.180 3.170 3.180 3.170 3.210 1,518,000 4,849,095 3.1944 2.775 2.766 2.775 2.766 2.801 1,739,809 2.7871 -0.62%
2010-09-09 0 3.200 3.180 3.210 3.180 3.230 1,737,000 5,566,345 3.2046 2.792 2.775 2.801 2.775 2.818 1,990,809 2.7960 0.63%
2010-09-08 0 3.180 3.180 3.190 3.160 3.220 1,662,500 5,301,410 3.1888 2.775 2.775 2.783 2.757 2.809 1,905,423 2.7823 -1.55%
2010-09-07 0 3.230 3.230 3.240 3.210 3.260 1,398,511 4,526,996 3.2370 2.818 2.818 2.827 2.801 2.844 1,602,860 2.8243 -0.31%
2010-09-06 0 3.240 3.240 3.250 3.160 3.250 3,085,000 9,964,875 3.2301 2.827 2.827 2.836 2.757 2.836 3,535,778 2.8183 1.89%
2010-09-03 0 3.180 3.160 3.180 3.120 3.200 2,069,500 6,542,835 3.1616 2.775 2.757 2.775 2.722 2.792 2,371,894 2.7585 0.63%
2010-09-02 0 3.160 3.150 3.160 3.110 3.200 2,363,968 7,456,646 3.1543 2.757 2.748 2.757 2.714 2.792 2,709,389 2.7522 1.94%
2010-09-01 0 3.100 3.090 3.110 3.050 3.110 1,089,500 3,373,588 3.0965 2.705 2.696 2.714 2.661 2.714 1,248,697 2.7017 1.64%
2010-08-31 0 3.050 3.040 3.060 3.030 3.100 1,075,000 3,278,980 3.0502 2.661 2.652 2.670 2.644 2.705 1,232,078 2.6613 0.00%
2010-08-30 0 3.050 3.050 3.060 3.040 3.120 2,661,093 8,205,301 3.0834 2.661 2.661 2.670 2.652 2.722 3,049,930 2.6903 0.66%
2010-08-27 0 3.030 3.010 3.030 3.000 3.070 4,150,000 12,576,214 3.0304 2.644 2.626 2.644 2.618 2.679 4,756,394 2.6441 -0.33%
2010-08-26 0 3.040 3.030 3.060 3.030 3.160 2,861,500 8,780,075 3.0683 2.652 2.644 2.670 2.644 2.757 3,279,620 2.6772 -1.94%
2010-08-25 0 3.120 3.120 3.140 3.110 3.200 4,208,044 13,226,044 3.1430 2.705 2.705 2.722 2.696 2.774 4,854,035 2.7248 -1.89%
2010-08-24 0 3.180 3.170 3.180 3.160 3.230 2,082,500 6,633,978 3.1856 2.757 2.748 2.757 2.739 2.800 2,402,192 2.7616 -1.55%
2010-08-23 0 3.230 3.220 3.230 3.190 3.270 2,049,500 6,589,021 3.2149 2.800 2.791 2.800 2.765 2.835 2,364,126 2.7871 0.00%
2010-08-20 0 3.230 3.230 3.240 3.210 3.290 3,186,000 10,307,015 3.2351 2.800 2.800 2.809 2.783 2.852 3,675,094 2.8046 -1.52%
2010-08-19 0 3.280 3.260 3.280 3.230 3.330 7,033,000 23,001,378 3.2705 2.843 2.826 2.843 2.800 2.887 8,112,660 2.8352 0.00%
2010-08-18 0 3.280 3.270 3.290 3.260 3.320 2,426,000 7,979,985 3.2894 2.843 2.835 2.852 2.826 2.878 2,798,424 2.8516 -1.20%
2010-08-17 0 3.320 3.310 3.320 3.280 3.370 8,325,277 27,717,513 3.3293 2.878 2.869 2.878 2.843 2.922 9,603,319 2.8862 -1.19%
2010-08-16 0 3.360 3.350 3.370 3.200 3.370 4,327,500 14,384,780 3.3240 2.913 2.904 2.922 2.774 2.922 4,991,829 2.8817 3.38%
2010-08-13 0 3.250 3.230 3.250 3.180 3.290 5,565,000 18,035,530 3.2409 2.817 2.800 2.817 2.757 2.852 6,419,302 2.8096 1.56%
2010-08-12 0 3.200 3.170 3.200 3.160 3.220 3,186,020 10,146,418 3.1847 2.774 2.748 2.774 2.739 2.791 3,675,117 2.7608 -1.23%
2010-08-11 0 3.240 3.220 3.240 3.210 3.330 3,109,000 10,121,580 3.2556 2.809 2.791 2.809 2.783 2.887 3,586,273 2.8223 -1.82%
2010-08-10 0 3.300 3.290 3.300 3.290 3.370 4,113,000 13,647,285 3.3181 2.861 2.852 2.861 2.852 2.922 4,744,401 2.8765 -2.37%
2010-08-09 0 3.380 3.380 3.390 3.360 3.410 1,627,000 5,503,140 3.3824 2.930 2.930 2.939 2.913 2.956 1,876,766 2.9322 -0.29%
2010-08-06 0 3.390 3.380 3.390 3.350 3.410 6,834,000 23,162,810 3.3893 2.939 2.930 2.939 2.904 2.956 7,883,111 2.9383 0.00%
2010-08-05 0 3.390 3.380 3.390 3.350 3.400 3,048,000 10,336,880 3.3914 2.939 2.930 2.939 2.904 2.948 3,515,909 2.9400 0.59%
2010-08-04 0 3.370 3.350 3.370 3.330 3.430 6,046,500 20,281,305 3.3542 2.922 2.904 2.922 2.887 2.974 6,974,719 2.9078 0.60%
2010-08-03 0 3.350 3.350 3.360 3.350 3.500 6,773,284 23,189,002 3.4236 2.904 2.904 2.913 2.904 3.034 7,813,074 2.9680 -2.90%
2010-08-02 0 3.450 3.430 3.450 3.350 3.450 5,650,661 19,202,444 3.3983 2.991 2.974 2.991 2.904 2.991 6,518,113 2.9460 2.37%
2010-07-30 0 3.370 3.360 3.370 3.320 3.390 4,351,500 14,602,510 3.3557 2.922 2.913 2.922 2.878 2.939 5,019,514 2.9091 0.30%
2010-07-29 0 3.360 3.340 3.360 3.310 3.410 5,583,500 18,695,995 3.3484 2.913 2.896 2.913 2.869 2.956 6,440,642 2.9028 -0.59%
2010-07-28 0 3.380 3.370 3.380 3.350 3.450 4,918,000 16,624,623 3.3804 2.930 2.922 2.930 2.904 2.991 5,672,979 2.9305 -0.88%
2010-07-27 0 3.410 3.400 3.410 3.300 3.460 5,946,790 20,368,887 3.4252 2.956 2.948 2.956 2.861 3.000 6,859,702 2.9694 1.79%
2010-07-26 0 3.350 3.340 3.350 3.300 3.390 12,408,290 41,449,259 3.3404 2.904 2.896 2.904 2.861 2.939 14,313,129 2.8959 0.30%
2010-07-23 0 3.340 3.330 3.340 3.260 3.390 18,099,100 60,354,748 3.3347 2.896 2.887 2.896 2.826 2.939 20,877,555 2.8909 1.83%
2010-07-22 0 3.280 3.270 3.290 3.090 3.300 9,056,500 28,924,544 3.1938 2.843 2.835 2.852 2.679 2.861 10,446,795 2.7687 5.47%
2010-07-21 0 3.110 3.100 3.110 2.970 3.110 7,252,000 22,153,102 3.0548 2.696 2.687 2.696 2.575 2.696 8,365,280 2.6482 4.71%
2010-07-20 0 2.970 2.970 2.980 2.920 2.990 2,846,500 8,460,310 2.9722 2.575 2.575 2.583 2.531 2.592 3,283,476 2.5766 1.02%
2010-07-19 0 2.940 2.930 2.940 2.880 2.980 6,110,500 17,937,039 2.9354 2.549 2.540 2.549 2.497 2.583 7,048,544 2.5448 -2.00%
2010-07-16 0 3.000 3.000 3.010 2.980 3.070 2,357,500 7,082,087 3.0041 2.601 2.601 2.609 2.583 2.661 2,719,408 2.6043 -0.33%
2010-07-15 0 3.010 3.000 3.010 2.980 3.050 3,583,500 10,801,405 3.0142 2.609 2.601 2.609 2.583 2.644 4,133,615 2.6131 -1.63%
2010-07-14 0 3.060 3.060 3.090 3.050 3.120 2,414,000 7,461,510 3.0909 2.653 2.653 2.679 2.644 2.705 2,784,581 2.6796 -0.65%
2010-07-13 0 3.080 3.080 3.090 3.060 3.140 6,039,000 18,702,605 3.0970 2.670 2.670 2.679 2.653 2.722 6,966,068 2.6848 -0.65%
2010-07-12 0 3.100 3.080 3.100 3.030 3.130 6,826,000 21,112,915 3.0930 2.687 2.670 2.687 2.627 2.713 7,873,883 2.6814 2.31%
2010-07-09 0 3.030 3.020 3.030 2.960 3.060 5,602,450 17,005,338 3.0353 2.627 2.618 2.627 2.566 2.653 6,462,501 2.6314 2.71%
2010-07-08 0 2.950 2.950 2.980 2.940 3.000 5,306,000 15,820,958 2.9817 2.557 2.557 2.583 2.549 2.601 6,120,542 2.5849 0.34%
2010-07-07 0 2.940 2.940 2.960 2.920 3.000 8,140,500 24,074,000 2.9573 2.549 2.549 2.566 2.531 2.601 9,390,176 2.5637 -2.65%
2010-07-06 0 3.020 3.020 3.030 2.970 3.050 1,061,500 3,196,000 3.0108 2.618 2.618 2.627 2.575 2.644 1,224,455 2.6101 1.34%
2010-07-05 0 2.980 2.980 3.000 2.960 3.000 1,152,207 3,433,018 2.9795 2.583 2.583 2.601 2.566 2.601 1,329,086 2.5830 0.34%
2010-07-02 0 2.970 2.970 3.000 2.960 3.040 3,678,500 10,999,530 2.9902 2.575 2.575 2.601 2.566 2.635 4,243,199 2.5923 -1.00%
2010-06-30 0 3.000 2.980 3.000 2.970 3.040 2,123,510 6,375,817 3.0025 2.601 2.583 2.601 2.575 2.635 2,449,497 2.6029 -0.99%
2010-06-29 0 3.030 3.020 3.030 3.010 3.150 2,467,000 7,522,235 3.0491 2.627 2.618 2.627 2.609 2.731 2,845,718 2.6434 -1.62%
2010-06-28 0 3.080 3.080 3.090 3.060 3.120 1,984,000 6,125,643 3.0875 2.670 2.670 2.679 2.653 2.705 2,288,571 2.6766 -0.96%
2010-06-25 0 3.110 3.080 3.120 3.080 3.160 3,048,000 9,459,620 3.1035 2.696 2.670 2.705 2.670 2.739 3,515,909 2.6905 -2.20%
2010-06-24 0 3.180 3.160 3.180 3.160 3.220 1,369,500 4,374,825 3.1945 2.757 2.739 2.757 2.739 2.791 1,579,737 2.7693 -0.31%
2010-06-23 0 3.190 3.180 3.190 3.130 3.210 2,861,601 9,082,398 3.1739 2.765 2.757 2.765 2.713 2.783 3,300,895 2.7515 0.31%
2010-06-22 0 3.180 3.170 3.190 3.150 3.210 2,419,749 7,685,179 3.1760 2.757 2.748 2.765 2.731 2.783 2,791,213 2.7533 0.00%
2010-06-21 0 3.180 3.190 3.200 3.140 3.200 4,135,612 13,029,193 3.1505 2.757 2.765 2.774 2.722 2.774 4,770,484 2.7312 2.25%
2010-06-18 0 3.110 3.120 3.140 3.060 3.140 2,847,251 8,848,536 3.1077 2.696 2.705 2.722 2.653 2.722 3,284,342 2.6942 0.00%
2010-06-17 0 3.110 3.100 3.130 3.100 3.140 1,176,000 3,662,080 3.1140 2.696 2.687 2.713 2.687 2.722 1,356,532 2.6996 0.32%
2010-06-15 0 3.100 3.080 3.100 3.050 3.100 2,076,062 6,376,510 3.0714 2.687 2.670 2.687 2.644 2.687 2,394,765 2.6627 0.00%
2010-06-14 0 3.100 3.090 3.100 3.050 3.100 952,781 2,939,636 3.0853 2.687 2.679 2.687 2.644 2.687 1,099,046 2.6747 1.97%
2010-06-11 0 3.040 3.030 3.040 3.020 3.060 1,107,281 3,363,245 3.0374 2.635 2.627 2.635 2.618 2.653 1,277,264 2.6332 1.67%
2010-06-10 0 2.990 2.980 2.990 2.960 3.040 1,646,000 4,930,420 2.9954 2.592 2.583 2.592 2.566 2.635 1,898,683 2.5968 -0.99%
2010-06-09 0 3.020 3.010 3.020 2.990 3.050 2,384,000 7,174,165 3.0093 2.618 2.609 2.618 2.592 2.644 2,749,976 2.6088 -0.66%
2010-06-08 0 3.040 3.040 3.050 3.020 3.070 1,545,500 4,700,075 3.0411 2.635 2.635 2.644 2.618 2.661 1,782,755 2.6364 1.00%
2010-06-07 0 3.010 3.010 3.020 2.970 3.030 1,550,000 4,661,870 3.0077 2.609 2.609 2.618 2.575 2.627 1,787,946 2.6074 -2.27%
2010-06-04 0 3.080 3.080 3.090 3.030 3.110 1,918,000 5,902,910 3.0776 2.670 2.670 2.679 2.627 2.696 2,212,439 2.6681 0.98%
2010-06-03 0 3.050 3.050 3.060 3.030 3.120 5,268,500 16,164,250 3.0681 2.644 2.644 2.653 2.627 2.705 6,077,286 2.6598 0.33%
2010-06-02 0 3.040 3.040 3.050 3.020 3.140 1,346,000 4,115,290 3.0574 2.635 2.635 2.644 2.618 2.722 1,552,629 2.6505 -1.30%
2010-06-01 0 3.080 3.050 3.080 3.070 3.170 1,115,000 3,483,925 3.1246 2.670 2.644 2.670 2.661 2.748 1,286,167 2.7088 -1.91%
2010-05-31 0 3.140 3.140 3.160 3.100 3.250 462,000 1,461,680 3.1638 2.722 2.722 2.739 2.687 2.817 532,923 2.7428 -0.95%
2010-05-28 0 3.170 3.170 3.180 3.170 3.260 4,242,000 13,629,380 3.2130 2.748 2.748 2.757 2.748 2.826 4,893,204 2.7854 1.60%
2010-05-27 0 3.120 3.130 3.140 2.930 3.140 5,237,500 15,846,055 3.0255 2.705 2.713 2.722 2.540 2.722 6,041,527 2.6229 4.70%
2010-05-26 0 2.980 2.990 3.000 2.880 3.010 11,155,104 32,693,788 2.9308 2.583 2.592 2.601 2.497 2.609 12,867,562 2.5408 3.47%
2010-05-25 0 2.880 2.880 2.890 2.880 3.000 3,857,000 11,278,070 2.9241 2.497 2.497 2.505 2.497 2.601 4,449,101 2.5349 -5.26%
2010-05-24 0 3.040 3.030 3.040 2.950 3.050 4,077,500 12,299,760 3.0165 2.635 2.627 2.635 2.557 2.644 4,703,451 2.6151 1.67%
2010-05-20 0 2.990 2.980 2.990 2.950 3.150 4,583,500 13,809,827 3.0129 2.592 2.583 2.592 2.557 2.731 5,287,129 2.6120 -3.86%
2010-05-19 0 3.110 3.110 3.150 3.060 3.150 8,689,500 26,913,650 3.0973 2.696 2.696 2.731 2.653 2.731 10,023,455 2.6851 -1.27%
2010-05-18 0 3.150 3.150 3.170 3.120 3.270 2,713,500 8,558,865 3.1542 2.731 2.731 2.748 2.705 2.835 3,130,059 2.7344 -0.94%
2010-05-17 0 3.180 3.170 3.190 3.170 3.280 2,463,500 7,889,720 3.2026 2.757 2.748 2.765 2.748 2.843 2,841,680 2.7764 -3.05%
2010-05-14 0 3.330 3.320 3.330 3.300 3.350 2,360,500 7,848,490 3.3249 2.843 2.835 2.843 2.818 2.861 2,764,376 2.8392 -0.89%
2010-05-13 0 3.360 3.370 3.380 3.250 3.380 3,397,504 11,297,303 3.3252 2.869 2.878 2.886 2.775 2.886 3,978,808 2.8394 4.02%
2010-05-12 0 3.230 3.220 3.230 3.180 3.310 2,828,004 9,164,403 3.2406 2.758 2.750 2.758 2.715 2.826 3,311,868 2.7671 -1.52%
2010-05-11 0 3.280 3.270 3.280 3.240 3.340 5,482,500 18,052,460 3.2927 2.801 2.792 2.801 2.767 2.852 6,420,542 2.8117 0.00%
2010-05-10 0 3.280 3.270 3.290 3.230 3.310 7,026,500 22,956,500 3.2671 2.801 2.792 2.809 2.758 2.826 8,228,717 2.7898 2.50%
2010-05-07 0 3.200 3.190 3.200 3.140 3.220 5,176,000 16,508,690 3.1895 2.732 2.724 2.732 2.681 2.750 6,061,601 2.7235 -2.14%
2010-05-06 0 3.270 3.270 3.280 3.260 3.380 5,118,000 16,903,995 3.3029 2.792 2.792 2.801 2.784 2.886 5,993,677 2.8203 -2.39%
2010-05-05 0 3.350 3.350 3.360 3.350 3.440 4,399,300 14,824,953 3.3698 2.861 2.861 2.869 2.861 2.937 5,152,009 2.8775 -3.46%
2010-05-04 0 3.470 3.470 3.480 3.460 3.550 3,810,000 13,322,010 3.4966 2.963 2.963 2.972 2.954 3.031 4,461,881 2.9857 -1.14%
2010-05-03 0 3.510 3.500 3.510 3.500 3.550 3,225,000 11,354,268 3.5207 2.997 2.989 2.997 2.989 3.031 3,776,789 3.0063 -1.13%
2010-04-30 0 3.550 3.570 3.580 3.540 3.630 6,748,151 24,031,807 3.5612 3.031 3.048 3.057 3.023 3.100 7,902,743 3.0409 -0.84%
2010-04-29 0 3.580 3.570 3.590 3.540 3.600 1,920,500 6,858,240 3.5711 3.057 3.048 3.066 3.023 3.074 2,249,093 3.0493 0.85%
2010-04-28 0 3.550 3.540 3.550 3.480 3.570 8,469,408 29,900,797 3.5304 3.031 3.023 3.031 2.972 3.048 9,918,502 3.0146 -1.93%
2010-04-27 0 3.620 3.610 3.620 3.610 3.650 2,969,712 10,771,829 3.6272 3.091 3.083 3.091 3.083 3.117 3,477,822 3.0973 -1.09%
2010-04-26 0 3.660 3.640 3.660 3.620 3.680 3,510,000 12,771,820 3.6387 3.125 3.108 3.125 3.091 3.142 4,110,552 3.1071 1.10%
2010-04-23 0 3.620 3.620 3.630 3.600 3.670 5,112,500 18,530,665 3.6246 3.091 3.091 3.100 3.074 3.134 5,987,236 3.0950 -1.09%
2010-04-22 0 3.660 3.640 3.660 3.620 3.670 2,018,000 7,356,545 3.6455 3.125 3.108 3.125 3.091 3.134 2,363,275 3.1129 -0.54%
2010-04-21 0 3.680 3.670 3.680 3.640 3.720 3,109,000 11,430,300 3.6765 3.142 3.134 3.142 3.108 3.177 3,640,942 3.1394 0.55%
2010-04-20 0 3.660 3.650 3.660 3.580 3.680 2,614,500 9,555,985 3.6550 3.125 3.117 3.125 3.057 3.142 3,061,834 3.1210 2.23%
2010-04-19 0 3.580 3.580 3.590 3.530 3.650 6,041,663 21,694,310 3.5908 3.057 3.057 3.066 3.014 3.117 7,075,376 3.0662 -2.98%
2010-04-16 0 3.690 3.680 3.730 3.670 3.750 5,101,500 18,846,010 3.6942 3.151 3.142 3.185 3.134 3.202 5,974,354 3.1545 -1.60%
2010-04-15 0 3.750 3.740 3.750 3.730 3.800 5,274,500 19,819,975 3.7577 3.202 3.194 3.202 3.185 3.245 6,176,954 3.2087 1.08%
2010-04-14 0 3.710 3.710 3.720 3.710 3.770 2,964,500 11,070,160 3.7342 3.168 3.168 3.177 3.168 3.219 3,471,719 3.1887 -1.07%
2010-04-13 0 3.750 3.740 3.750 3.730 3.830 2,541,000 9,575,850 3.7685 3.202 3.194 3.202 3.185 3.270 2,975,759 3.2180 -1.06%
2010-04-12 0 3.790 3.770 3.790 3.770 3.900 5,349,000 20,371,190 3.8084 3.236 3.219 3.236 3.219 3.330 6,264,200 3.2520 -2.32%
2010-04-09 0 3.880 3.860 3.880 3.830 3.900 5,784,424 22,315,319 3.8578 3.313 3.296 3.313 3.270 3.330 6,774,124 3.2942 0.26%
2010-04-08 0 3.870 3.840 3.870 3.830 3.900 4,197,500 16,190,646 3.8572 3.305 3.279 3.305 3.270 3.330 4,915,682 3.2937 -0.51%
2010-04-07 0 3.890 3.880 3.890 3.880 3.930 7,551,000 29,439,790 3.8988 3.322 3.313 3.322 3.313 3.356 8,842,957 3.3292 0.78%
2010-04-01 0 3.860 3.840 3.850 3.730 3.860 9,785,000 37,272,100 3.8091 3.296 3.279 3.288 3.185 3.296 11,459,189 3.2526 4.04%
2010-03-31 0 3.710 3.700 3.710 3.690 3.730 6,081,500 22,542,369 3.7067 3.168 3.159 3.168 3.151 3.185 7,122,029 3.1652 0.54%
2010-03-30 0 3.690 3.690 3.700 3.670 3.730 3,000,000 11,081,020 3.6937 3.151 3.151 3.159 3.134 3.185 3,513,292 3.1540 -0.81%
2010-03-29 0 3.720 3.700 3.730 3.690 3.750 5,835,000 21,628,970 3.7068 3.177 3.159 3.185 3.151 3.202 6,833,354 3.1652 -0.27%
2010-03-26 0 3.730 3.720 3.730 3.700 3.750 2,532,000 9,425,480 3.7225 3.185 3.177 3.185 3.159 3.202 2,965,219 3.1787 0.00%
2010-03-25 0 3.730 3.720 3.740 3.700 3.770 4,143,500 15,433,340 3.7247 3.185 3.177 3.194 3.159 3.219 4,852,442 3.1805 -1.06%
2010-03-24 0 3.770 3.770 3.780 3.740 3.800 4,796,400 18,086,575 3.7709 3.219 3.219 3.228 3.194 3.245 5,617,052 3.2199 0.80%
2010-03-23 0 3.740 3.730 3.740 3.710 3.760 4,442,000 16,579,230 3.7324 3.194 3.185 3.194 3.168 3.211 5,202,015 3.1871 0.27%
2010-03-22 0 3.730 3.720 3.730 3.690 3.750 3,750,000 13,926,935 3.7138 3.185 3.177 3.185 3.151 3.202 4,391,616 3.1713 -0.53%
2010-03-19 0 3.750 3.750 3.760 3.730 3.770 5,203,600 19,520,033 3.7513 3.202 3.202 3.211 3.185 3.219 6,093,923 3.2032 0.27%
2010-03-18 0 3.740 3.730 3.740 3.730 3.820 6,198,000 23,362,430 3.7693 3.194 3.185 3.194 3.185 3.262 7,258,462 3.2186 -1.32%
2010-03-17 0 3.790 3.790 3.800 3.760 3.890 9,328,500 35,567,562 3.8128 3.236 3.236 3.245 3.211 3.322 10,924,583 3.2557 -1.04%
2010-03-16 0 3.830 3.830 3.840 3.810 3.890 3,133,375 12,037,669 3.8418 3.270 3.270 3.279 3.253 3.322 3,669,488 3.2805 -0.78%
2010-03-15 0 3.860 3.860 3.870 3.830 3.900 4,445,125 17,177,479 3.8643 3.296 3.296 3.305 3.270 3.330 5,205,675 3.2998 0.52%
2010-03-12 0 3.840 3.830 3.840 3.820 3.920 8,207,381 31,598,482 3.8500 3.279 3.270 3.279 3.262 3.347 9,611,643 3.2875 -1.29%
2010-03-11 0 3.890 3.860 3.890 3.810 3.970 15,454,000 59,613,445 3.8575 3.322 3.296 3.322 3.253 3.390 18,098,141 3.2939 -0.51%
2010-03-10 0 3.910 3.900 3.920 3.900 4.050 5,331,500 21,097,710 3.9572 3.339 3.330 3.347 3.330 3.458 6,243,706 3.3790 -2.25%
2010-03-09 0 4.000 3.990 4.000 3.960 4.030 3,354,319 13,421,524 4.0013 3.416 3.407 3.416 3.381 3.441 3,928,235 3.4167 -0.99%
2010-03-08 0 4.040 4.030 4.040 3.950 4.060 9,184,500 36,997,245 4.0282 3.450 3.441 3.450 3.373 3.467 10,755,945 3.4397 1.00%
2010-03-05 0 4.000 3.990 4.000 3.870 4.000 6,878,000 27,073,000 3.9362 3.416 3.407 3.416 3.305 3.416 8,054,809 3.3611 2.56%
2010-03-04 0 3.900 3.880 3.890 3.830 3.990 5,737,500 22,338,934 3.8935 3.330 3.313 3.322 3.270 3.407 6,719,172 3.3247 -1.02%
2010-03-03 0 3.940 3.940 3.950 3.840 3.950 13,230,262 51,815,800 3.9165 3.364 3.364 3.373 3.279 3.373 15,493,927 3.3443 2.60%
2010-03-02 0 3.840 3.830 3.840 3.760 3.860 5,862,500 22,261,018 3.7972 3.279 3.270 3.279 3.211 3.296 6,865,559 3.2424 0.79%
2010-03-01 0 3.810 3.810 3.820 3.740 3.820 7,396,968 27,922,586 3.7749 3.253 3.253 3.262 3.194 3.262 8,662,571 3.2234 2.14%
2010-02-26 0 3.730 3.700 3.740 3.670 3.740 6,417,000 23,738,040 3.6992 3.185 3.159 3.194 3.134 3.194 7,514,933 3.1588 1.63%
2010-02-25 0 3.670 3.670 3.680 3.650 3.720 5,885,500 21,654,695 3.6793 3.134 3.134 3.142 3.117 3.177 6,892,494 3.1418 0.55%
2010-02-24 0 3.650 3.640 3.650 3.560 3.680 3,788,000 13,714,985 3.6206 3.117 3.108 3.117 3.040 3.142 4,436,117 3.0917 0.55%
2010-02-23 0 3.630 3.630 3.640 3.570 3.650 10,707,223 38,783,606 3.6222 3.100 3.100 3.108 3.048 3.117 12,539,202 3.0930 0.00%
2010-02-22 0 3.630 3.610 3.630 3.600 3.680 6,149,500 22,347,760 3.6341 3.100 3.083 3.100 3.074 3.142 7,201,664 3.1031 1.11%
2010-02-19 0 3.590 3.600 3.610 3.580 3.680 4,112,500 14,853,455 3.6118 3.066 3.074 3.083 3.057 3.142 4,816,138 3.0841 -3.23%
2010-02-18 0 3.710 3.700 3.710 3.710 3.800 3,862,000 14,530,125 3.7623 3.168 3.159 3.168 3.168 3.245 4,522,779 3.2127 -1.59%
2010-02-17 0 3.770 3.760 3.770 3.740 3.800 6,237,500 23,508,555 3.7689 3.219 3.211 3.219 3.194 3.245 7,304,721 3.2183 1.34%
2010-02-12 0 3.720 3.710 3.720 3.650 3.720 6,096,000 22,563,510 3.7014 3.177 3.168 3.177 3.117 3.177 7,139,010 3.1606 2.48%
2010-02-11 0 3.630 3.620 3.630 3.500 3.660 5,691,500 20,532,975 3.6077 3.100 3.091 3.100 2.989 3.125 6,665,301 3.0806 3.71%
2010-02-10 0 3.500 3.480 3.490 3.440 3.520 8,457,500 29,457,100 3.4830 2.989 2.972 2.980 2.937 3.006 9,904,557 2.9741 1.45%
2010-02-09 0 3.450 3.440 3.460 3.400 3.470 6,755,500 23,298,979 3.4489 2.946 2.937 2.954 2.903 2.963 7,911,349 2.9450 0.88%
2010-02-08 0 3.420 3.420 3.430 3.400 3.520 5,584,500 19,327,606 3.4609 2.920 2.920 2.929 2.903 3.006 6,539,994 2.9553 -1.16%
2010-02-05 0 3.460 3.460 3.480 3.390 3.510 7,731,500 26,783,660 3.4642 2.954 2.954 2.972 2.895 2.997 9,054,340 2.9581 -3.08%
2010-02-04 0 3.570 3.570 3.580 3.560 3.690 9,888,000 35,550,995 3.5954 3.048 3.048 3.057 3.040 3.151 11,579,812 3.0701 -3.77%
2010-02-03 0 3.710 3.700 3.710 3.590 3.740 11,791,000 43,172,493 3.6615 3.168 3.159 3.168 3.066 3.194 13,808,411 3.1265 2.49%
2010-02-02 0 3.620 3.630 3.650 3.580 3.730 6,631,000 24,164,755 3.6442 3.091 3.100 3.117 3.057 3.185 7,765,547 3.1118 0.00%
2010-02-01 0 3.620 3.620 3.650 3.550 3.690 9,833,501 35,727,287 3.6332 3.091 3.091 3.117 3.031 3.151 11,515,988 3.1024 0.00%
2010-01-29 0 3.620 3.610 3.630 3.550 3.670 6,746,500 24,402,770 3.6171 3.091 3.083 3.100 3.031 3.134 7,900,809 3.0886 -1.90%
2010-01-28 0 3.690 3.680 3.710 3.680 3.860 5,830,500 22,103,155 3.7910 3.151 3.142 3.168 3.142 3.296 6,828,084 3.2371 -2.12%
2010-01-27 0 3.770 3.770 3.780 3.650 3.890 6,291,500 23,650,974 3.7592 3.219 3.219 3.228 3.117 3.322 7,367,960 3.2100 -1.57%
2010-01-26 0 3.830 3.820 3.830 3.800 3.950 7,791,000 30,063,884 3.8588 3.270 3.262 3.270 3.245 3.373 9,124,021 3.2950 -3.04%
2010-01-25 0 3.950 3.950 3.960 3.890 4.000 2,588,000 10,207,315 3.9441 3.373 3.373 3.381 3.322 3.416 3,030,800 3.3679 -1.50%
2010-01-22 0 4.010 4.020 4.030 3.840 4.030 18,364,950 72,533,714 3.9496 3.424 3.433 3.441 3.279 3.441 21,507,147 3.3725 -4.30%
2010-01-21 0 4.190 4.200 4.210 4.170 4.320 8,957,250 38,016,869 4.2443 3.578 3.586 3.595 3.561 3.689 10,489,813 3.6242 -2.33%
2010-01-20 0 4.290 4.260 4.290 4.160 4.320 13,329,000 56,479,950 4.2374 3.663 3.638 3.663 3.552 3.689 15,609,558 3.6183 -0.92%
2010-01-19 0 4.330 4.320 4.330 4.230 4.410 28,018,500 121,552,730 4.3383 3.697 3.689 3.697 3.612 3.766 32,812,395 3.7045 0.46%
2010-01-18 0 4.310 4.300 4.320 4.070 4.340 26,868,000 114,446,528 4.2596 3.680 3.672 3.689 3.475 3.706 31,465,047 3.6373 4.61%
2010-01-15 0 4.120 4.100 4.120 4.080 4.220 11,458,500 47,557,730 4.1504 3.518 3.501 3.518 3.484 3.603 13,419,021 3.5441 -0.96%
2010-01-14 0 4.160 4.160 4.170 3.960 4.220 25,418,500 105,362,145 4.1451 3.552 3.552 3.561 3.381 3.603 29,767,542 3.5395 6.94%
2010-01-13 0 3.890 3.890 3.900 3.840 4.120 14,493,632 57,378,569 3.9589 3.322 3.322 3.330 3.279 3.518 16,973,456 3.3805 -6.49%
2010-01-12 0 4.160 4.160 4.180 4.120 4.300 19,799,441 83,095,948 4.1969 3.552 3.552 3.569 3.518 3.672 23,187,076 3.5837 -1.42%
2010-01-11 0 4.220 4.210 4.220 3.880 4.260 53,865,250 219,525,198 4.0755 3.603 3.595 3.603 3.313 3.638 63,081,459 3.4800 8.76%
2010-01-08 0 3.880 3.870 3.880 3.820 3.920 12,245,000 47,524,825 3.8812 3.313 3.305 3.313 3.262 3.347 14,340,089 3.3141 0.00%
2010-01-07 0 3.880 3.890 3.900 3.850 3.970 11,360,000 44,567,105 3.9232 3.313 3.322 3.330 3.288 3.390 13,303,668 3.3500 -0.26%
2010-01-06 0 3.890 3.880 3.890 3.840 3.930 11,275,000 43,778,585 3.8828 3.322 3.313 3.322 3.279 3.356 13,204,124 3.3155 -0.26%
2010-01-05 0 3.900 3.860 3.900 3.730 3.900 16,035,300 61,513,163 3.8361 3.330 3.296 3.330 3.185 3.330 18,778,900 3.2757 5.69%
2010-01-04 0 3.690 3.680 3.690 3.600 3.700 5,930,700 21,771,775 3.6710 3.151 3.142 3.151 3.074 3.159 6,945,428 3.1347 2.50%
2009-12-31 0 3.600 3.610 3.630 3.530 3.630 2,404,000 8,604,075 3.5791 3.074 3.083 3.100 3.014 3.100 2,815,318 3.0562 1.12%
2009-12-30 0 3.560 3.550 3.560 3.500 3.560 1,523,500 5,382,095 3.5327 3.040 3.031 3.040 2.989 3.040 1,784,167 3.0166 0.85%
2009-12-29 0 3.530 3.520 3.530 3.480 3.560 3,212,400 11,337,481 3.5293 3.014 3.006 3.014 2.972 3.040 3,762,034 3.0137 0.00%
2009-12-28 0 3.530 3.530 3.540 3.480 3.570 3,442,000 12,182,015 3.5392 3.014 3.014 3.023 2.972 3.048 4,030,918 3.0221 0.86%
2009-12-24 0 3.500 3.500 3.510 3.440 3.520 1,953,650 6,777,908 3.4694 2.989 2.989 2.997 2.937 3.006 2,287,915 2.9625 2.04%
2009-12-23 0 3.430 3.390 3.400 3.350 3.440 3,900,000 13,225,080 3.3910 2.929 2.895 2.903 2.861 2.937 4,567,280 2.8956 0.88%
2009-12-22 0 3.400 3.390 3.400 3.390 3.630 4,519,500 15,630,560 3.4585 2.903 2.895 2.903 2.895 3.100 5,292,775 2.9532 -2.86%
2009-12-21 0 3.500 3.490 3.500 3.480 3.560 2,666,500 9,373,513 3.5153 2.989 2.980 2.989 2.972 3.040 3,122,731 3.0017 0.00%
2009-12-18 0 3.500 3.460 3.500 3.320 3.500 4,333,500 14,749,750 3.4037 2.989 2.954 2.989 2.835 2.989 5,074,951 2.9064 2.04%
2009-12-17 0 3.430 3.430 3.440 3.410 3.530 5,743,831 19,877,722 3.4607 2.929 2.929 2.937 2.912 3.014 6,726,586 2.9551 -2.56%
2009-12-16 0 3.520 3.510 3.520 3.490 3.590 3,519,200 12,333,818 3.5047 3.006 2.997 3.006 2.980 3.066 4,121,326 2.9927 -1.12%
2009-12-15 0 3.560 3.560 3.570 3.540 3.580 1,947,300 6,948,999 3.5685 3.040 3.040 3.048 3.023 3.057 2,280,478 3.0472 -0.84%
2009-12-14 0 3.590 3.580 3.600 3.490 3.600 4,278,500 15,173,970 3.5466 3.066 3.057 3.074 2.980 3.074 5,010,541 3.0284 1.13%
2009-12-11 0 3.550 3.550 3.590 3.550 3.610 4,173,125 14,907,760 3.5723 3.031 3.031 3.066 3.031 3.083 4,887,136 3.0504 -0.28%
2009-12-10 0 3.560 3.530 3.540 3.510 3.660 7,092,500 25,259,056 3.5614 3.040 3.014 3.023 2.997 3.125 8,306,009 3.0411 -2.20%
2009-12-09 0 3.640 3.630 3.640 3.590 3.690 7,371,500 26,762,705 3.6306 3.108 3.100 3.108 3.066 3.151 8,632,745 3.1001 -0.55%
2009-12-08 0 3.660 3.640 3.680 3.640 3.720 4,380,000 16,048,285 3.6640 3.125 3.108 3.142 3.108 3.177 5,129,407 3.1287 -1.61%
2009-12-07 0 3.720 3.730 3.740 3.700 3.800 2,549,800 9,521,710 3.7343 3.177 3.185 3.194 3.159 3.245 2,986,064 3.1887 -1.59%
2009-12-04 0 3.780 3.770 3.800 3.700 3.800 5,270,928 19,791,234 3.7548 3.228 3.219 3.245 3.159 3.245 6,172,771 3.2062 -0.26%
2009-12-03 0 3.790 3.780 3.800 3.730 3.800 8,257,300 31,121,487 3.7690 3.236 3.228 3.245 3.185 3.245 9,670,103 3.2183 1.61%
2009-12-02 0 3.730 3.730 3.760 3.670 3.780 11,088,000 41,177,535 3.7137 3.185 3.185 3.211 3.134 3.228 12,985,129 3.1711 2.47%
2009-12-01 0 3.640 3.640 3.650 3.590 3.660 5,559,500 20,164,200 3.6270 3.108 3.108 3.117 3.066 3.125 6,510,717 3.0971 1.11%
2009-11-30 0 3.600 3.580 3.600 3.550 3.620 7,437,500 26,708,715 3.5911 3.074 3.057 3.074 3.031 3.091 8,710,038 3.0664 3.45%
2009-11-27 0 3.480 3.480 3.490 3.450 3.660 15,017,000 52,975,990 3.5277 2.972 2.972 2.980 2.946 3.125 17,586,371 3.0123 -5.18%
2009-11-26 0 3.670 3.660 3.670 3.620 3.700 6,468,500 23,676,580 3.6603 3.134 3.125 3.134 3.091 3.159 7,575,244 3.1255 0.55%
2009-11-25 0 3.650 3.650 3.660 3.600 3.720 15,555,000 56,630,554 3.6407 3.117 3.117 3.125 3.074 3.177 18,216,422 3.1088 -1.35%
2009-11-24 0 3.700 3.700 3.710 3.660 3.750 13,399,500 49,565,775 3.6991 3.159 3.159 3.168 3.125 3.202 15,692,121 3.1586 -0.80%
2009-11-23 0 3.730 3.730 3.740 3.700 3.820 7,640,500 28,583,910 3.7411 3.185 3.185 3.194 3.159 3.262 8,947,770 3.1945 -1.58%
2009-11-20 0 3.790 3.790 3.800 3.780 3.970 15,710,504 60,775,175 3.8684 3.236 3.236 3.245 3.228 3.390 18,398,532 3.3033 -5.49%
2009-11-19 0 4.010 4.010 4.020 3.990 4.190 30,903,500 126,604,577 4.0968 3.424 3.424 3.433 3.407 3.578 36,191,011 3.4982 0.75%
2009-11-18 0 3.980 3.970 3.980 3.810 4.000 28,102,500 110,431,480 3.9296 3.399 3.390 3.399 3.253 3.416 32,910,767 3.3555 3.38%
2009-11-17 0 3.850 3.840 3.850 3.840 3.910 6,199,500 24,006,870 3.8724 3.288 3.279 3.288 3.279 3.339 7,260,219 3.3066 0.26%
2009-11-16 0 3.840 3.840 3.850 3.820 3.920 7,809,500 30,046,930 3.8475 3.279 3.279 3.288 3.262 3.347 9,145,686 3.2854 -0.52%
2009-11-13 0 3.860 3.850 3.870 3.780 3.910 6,750,911 26,019,209 3.8542 3.296 3.288 3.305 3.228 3.339 7,905,975 3.2911 0.26%
2009-11-12 0 3.850 3.840 3.850 3.820 3.920 9,522,500 36,858,455 3.8707 3.288 3.279 3.288 3.262 3.347 11,151,776 3.3052 -1.03%
2009-11-11 0 3.890 3.880 3.890 3.770 3.900 8,009,000 30,626,065 3.8240 3.322 3.313 3.322 3.219 3.330 9,379,320 3.2653 2.91%
2009-11-10 0 3.780 3.780 3.790 3.730 3.850 7,504,500 28,384,060 3.7823 3.228 3.228 3.236 3.185 3.288 8,788,501 3.2297 2.44%
2009-11-09 0 3.690 3.660 3.690 3.550 3.710 8,336,504 30,499,815 3.6586 3.151 3.125 3.151 3.031 3.168 9,762,859 3.1241 4.24%
2009-11-06 0 3.540 3.540 3.560 3.540 3.660 10,596,000 38,071,073 3.5930 3.023 3.023 3.040 3.023 3.125 12,408,949 3.0680 0.28%
2009-11-05 0 3.530 3.540 3.550 3.460 3.580 8,655,216 30,515,957 3.5257 3.014 3.023 3.031 2.954 3.057 10,136,102 3.0106 1.44%
2009-11-04 0 3.480 3.480 3.490 3.480 3.540 9,882,588 34,580,194 3.4991 2.972 2.972 2.980 2.972 3.023 11,573,474 2.9879 0.00%
2009-11-03 0 3.480 3.480 3.500 3.480 3.560 5,768,000 20,279,280 3.5158 2.972 2.972 2.989 2.972 3.040 6,754,890 3.0022 -1.97%
2009-11-02 0 3.550 3.550 3.570 3.400 3.600 5,442,000 19,152,970 3.5195 3.031 3.031 3.048 2.903 3.074 6,373,113 3.0053 0.28%
2009-10-30 0 3.540 3.540 3.570 3.540 3.640 13,174,000 47,194,780 3.5824 3.023 3.023 3.048 3.023 3.108 15,428,038 3.0590 0.85%
2009-10-29 0 3.510 3.500 3.510 3.410 3.630 12,378,500 43,286,965 3.4969 2.997 2.989 2.997 2.912 3.100 14,496,430 2.9860 -4.62%
2009-10-28 0 3.680 3.680 3.690 3.640 3.890 9,483,916 35,332,458 3.7255 3.142 3.142 3.151 3.108 3.322 11,106,590 3.1812 -4.42%
2009-10-27 0 3.850 3.850 3.870 3.840 3.930 5,829,000 22,530,750 3.8653 3.288 3.288 3.305 3.279 3.356 6,826,327 3.3006 -3.02%
2009-10-23 0 3.970 3.970 3.980 3.910 4.010 11,099,500 44,138,705 3.9766 3.390 3.390 3.399 3.339 3.424 12,998,597 3.3957 1.79%
2009-10-22 0 3.900 3.890 3.900 3.830 3.910 5,354,500 20,799,055 3.8844 3.330 3.322 3.330 3.270 3.339 6,270,642 3.3169 0.78%
2009-10-21 0 3.870 3.860 3.870 3.830 3.900 5,067,500 19,664,115 3.8804 3.305 3.296 3.305 3.270 3.330 5,934,537 3.3135 -0.26%
2009-10-20 0 3.880 3.870 3.880 3.840 3.900 9,728,000 37,759,545 3.8815 3.313 3.305 3.313 3.279 3.330 11,392,436 3.3144 1.04%
2009-10-19 0 3.840 3.830 3.840 3.760 3.850 7,335,916 27,934,583 3.8079 3.279 3.270 3.279 3.211 3.288 8,591,073 3.2516 1.32%
2009-10-16 0 3.790 3.780 3.790 3.710 3.880 5,357,500 20,239,020 3.7777 3.236 3.228 3.236 3.168 3.313 6,274,155 3.2258 -2.32%
2009-10-15 0 3.880 3.860 3.910 3.850 3.930 19,188,500 74,890,938 3.9029 3.313 3.296 3.339 3.288 3.356 22,471,604 3.3327 1.57%
2009-10-14 0 3.820 3.810 3.820 3.800 3.930 12,651,500 48,830,905 3.8597 3.262 3.253 3.262 3.245 3.356 14,816,140 3.2958 -0.78%
2009-10-13 0 3.850 3.830 3.840 3.800 3.870 19,445,500 74,628,440 3.8378 3.288 3.270 3.279 3.245 3.305 22,772,576 3.2771 4.62%
2009-10-12 0 3.680 3.640 3.650 3.640 3.710 8,232,500 30,343,580 3.6858 3.142 3.108 3.117 3.108 3.168 9,641,060 3.1473 0.82%
2009-10-09 0 3.650 3.650 3.660 3.580 3.700 14,695,000 53,603,545 3.6477 3.117 3.117 3.125 3.057 3.159 17,209,278 3.1148 0.83%
2009-10-08 0 3.620 3.620 3.630 3.510 3.630 15,371,500 55,164,250 3.5887 3.091 3.091 3.100 2.997 3.100 18,001,525 3.0644 4.02%
2009-10-07 0 3.480 3.480 3.490 3.420 3.490 8,007,500 27,747,830 3.4652 2.972 2.972 2.980 2.920 2.980 9,377,563 2.9590 3.57%
2009-10-06 0 3.360 3.360 3.370 3.290 3.400 8,294,000 27,768,095 3.3480 2.869 2.869 2.878 2.809 2.903 9,713,083 2.8588 4.67%
2009-10-05 0 3.210 3.210 3.220 3.060 3.230 5,710,000 18,070,545 3.1647 2.741 2.741 2.750 2.613 2.758 6,686,967 2.7024 5.94%
2009-10-02 0 3.030 3.030 3.050 3.010 3.080 3,783,500 11,468,050 3.0311 2.587 2.587 2.604 2.570 2.630 4,430,847 2.5882 -2.88%
2009-09-30 0 3.120 3.120 3.130 3.110 3.200 3,540,500 11,110,050 3.1380 2.664 2.664 2.673 2.656 2.732 4,146,271 2.6795 -1.58%
2009-09-29 0 3.170 3.170 3.180 3.150 3.270 4,144,500 13,314,425 3.2126 2.707 2.707 2.715 2.690 2.792 4,853,614 2.7432 -0.31%
2009-09-28 0 3.180 3.180 3.190 3.180 3.270 4,667,000 15,017,638 3.2178 2.715 2.715 2.724 2.715 2.792 5,465,512 2.7477 -2.45%
2009-09-25 0 3.260 3.260 3.270 3.230 3.330 9,292,500 30,360,600 3.2672 2.784 2.784 2.792 2.758 2.843 10,882,423 2.7899 -2.98%
2009-09-24 0 3.360 3.360 3.370 3.330 3.450 8,498,000 28,564,415 3.3613 2.869 2.869 2.878 2.843 2.946 9,951,987 2.8702 -3.45%
2009-09-23 0 3.480 3.480 3.520 3.450 3.550 8,573,200 29,924,608 3.4905 2.972 2.972 3.006 2.946 3.031 10,040,053 2.9805 -3.06%
2009-09-22 0 3.590 3.580 3.590 3.520 3.600 1,690,000 6,018,495 3.5612 3.066 3.057 3.066 3.006 3.074 1,979,155 3.0409 1.13%
2009-09-21 0 3.550 3.540 3.570 3.510 3.620 4,063,000 14,485,290 3.5652 3.031 3.023 3.048 2.997 3.091 4,758,169 3.0443 0.28%
2009-09-18 0 3.540 3.530 3.540 3.530 3.660 5,864,000 21,162,615 3.6089 3.023 3.014 3.023 3.014 3.125 6,867,316 3.0816 -3.28%
2009-09-17 0 3.660 3.660 3.670 3.590 3.730 9,539,000 34,922,609 3.6610 3.125 3.125 3.134 3.066 3.185 11,171,099 3.1262 2.81%
2009-09-16 0 3.560 3.550 3.570 3.480 3.580 4,089,000 14,475,020 3.5400 3.040 3.031 3.048 2.972 3.057 4,788,618 3.0228 2.30%
2009-09-15 0 3.480 3.480 3.490 3.400 3.540 1,786,000 6,221,465 3.4835 2.972 2.972 2.980 2.903 3.023 2,091,580 2.9745 0.58%
2009-09-14 0 3.460 3.450 3.460 3.450 3.560 5,529,000 19,241,059 3.4800 2.954 2.946 2.954 2.946 3.040 6,474,998 2.9716 -3.08%
2009-09-11 0 3.570 3.570 3.580 3.520 3.680 7,179,400 25,966,411 3.6168 3.048 3.048 3.057 3.006 3.142 8,407,777 3.0884 0.28%
2009-09-10 0 3.560 3.550 3.560 3.550 3.610 5,129,500 18,340,155 3.5754 3.040 3.031 3.040 3.031 3.083 6,007,145 3.0531 0.56%
2009-09-09 0 3.540 3.540 3.570 3.530 3.620 2,415,000 8,624,640 3.5713 3.023 3.023 3.048 3.014 3.091 2,828,200 3.0495 -1.67%
2009-09-08 0 3.600 3.590 3.610 3.560 3.630 4,414,000 15,878,555 3.5973 3.074 3.066 3.083 3.040 3.100 5,169,224 3.0717 0.56%
2009-09-07 0 3.580 3.580 3.600 3.530 3.620 10,285,500 36,887,760 3.5864 3.057 3.057 3.074 3.014 3.091 12,045,323 3.0624 0.85%
2009-09-04 0 3.550 3.550 3.560 3.500 3.610 8,256,000 29,149,466 3.5307 3.031 3.031 3.040 2.989 3.083 9,668,581 3.0149 -1.39%
2009-09-03 0 3.600 3.600 3.610 3.400 3.610 4,190,000 14,721,066 3.5134 3.074 3.074 3.083 2.903 3.083 4,906,899 3.0001 4.65%
2009-09-02 0 3.440 3.420 3.430 3.330 3.450 1,083,500 3,695,730 3.4109 2.937 2.920 2.929 2.843 2.946 1,268,884 2.9126 0.58%
2009-09-01 0 3.420 3.420 3.430 3.350 3.450 2,095,000 7,137,455 3.4069 2.920 2.920 2.929 2.861 2.946 2,453,449 2.9092 0.88%
2009-08-31 0 3.390 3.390 3.400 3.360 3.510 4,649,500 15,741,065 3.3855 2.895 2.895 2.903 2.869 2.997 5,445,018 2.8909 -3.69%
2009-08-28 0 3.520 3.510 3.520 3.500 3.650 3,800,500 13,414,410 3.5296 3.006 2.997 3.006 2.989 3.117 4,450,756 3.0140 -3.30%
2009-08-27 0 3.640 3.630 3.640 3.580 3.700 4,329,500 15,673,216 3.6201 3.108 3.100 3.108 3.057 3.159 5,070,267 3.0912 -1.36%
2009-08-26 0 3.710 3.700 3.710 3.700 3.760 1,423,000 5,304,645 3.7278 3.151 3.142 3.151 3.142 3.193 1,675,504 3.1660 -0.80%
2009-08-25 0 3.740 3.730 3.740 3.680 3.750 2,396,000 8,891,900 3.7111 3.176 3.168 3.176 3.125 3.185 2,821,158 3.1519 -0.53%
2009-08-24 0 3.760 3.750 3.760 3.700 3.780 2,782,500 10,391,745 3.7347 3.193 3.185 3.193 3.142 3.210 3,276,240 3.1719 3.01%
2009-08-21 0 3.650 3.650 3.660 3.630 3.790 8,931,500 32,900,871 3.6837 3.100 3.100 3.108 3.083 3.219 10,516,349 3.1285 -2.14%
2009-08-20 0 3.730 3.740 3.750 3.690 3.890 9,209,500 34,562,020 3.7529 3.168 3.176 3.185 3.134 3.304 10,843,679 3.1873 -1.32%
2009-08-19 0 3.780 3.790 3.800 3.730 3.870 5,823,500 22,158,070 3.8049 3.210 3.219 3.227 3.168 3.287 6,856,850 3.2315 -2.83%
2009-08-18 0 3.890 3.840 3.890 3.680 3.900 13,978,500 53,188,968 3.8051 3.304 3.261 3.304 3.125 3.312 16,458,914 3.2316 2.64%
2009-08-17 0 3.790 3.780 3.790 3.760 3.930 8,445,000 32,410,330 3.8378 3.219 3.210 3.219 3.193 3.338 9,943,522 3.2594 -5.72%
2009-08-14 0 4.020 4.020 4.030 3.930 4.130 9,962,000 39,990,086 4.0143 3.414 3.414 3.423 3.338 3.508 11,729,706 3.4093 -0.99%
2009-08-13 0 4.060 4.050 4.070 3.820 4.080 13,864,500 54,268,590 3.9142 3.448 3.440 3.457 3.244 3.465 16,324,685 3.3243 7.98%
2009-08-12 0 3.760 3.760 3.770 3.750 3.820 7,976,500 30,159,670 3.7811 3.193 3.193 3.202 3.185 3.244 9,391,889 3.2112 -3.84%
2009-08-11 0 3.910 3.880 3.910 3.820 3.960 4,302,522 16,828,982 3.9114 3.321 3.295 3.321 3.244 3.363 5,065,983 3.3220 1.30%
2009-08-10 0 3.860 3.870 3.890 3.810 4.000 9,544,000 37,258,460 3.9039 3.278 3.287 3.304 3.236 3.397 11,237,534 3.3155 -1.03%
2009-08-07 0 3.900 3.900 3.910 3.850 4.080 9,105,750 35,688,600 3.9193 3.312 3.312 3.321 3.270 3.465 10,721,519 3.3287 -4.18%
2009-08-06 0 4.070 4.070 4.080 3.890 4.090 9,112,000 36,096,380 3.9614 3.457 3.457 3.465 3.304 3.474 10,728,878 3.3644 1.75%
2009-08-05 0 4.000 4.000 4.010 3.980 4.230 12,354,000 50,274,545 4.0695 3.397 3.397 3.406 3.380 3.593 14,546,154 3.4562 -4.31%
2009-08-04 0 4.180 4.160 4.170 4.060 4.320 28,357,000 119,151,563 4.2018 3.550 3.533 3.542 3.448 3.669 33,388,805 3.5686 0.97%
2009-08-03 0 4.140 4.130 4.140 3.820 4.170 27,412,500 110,264,835 4.0224 3.516 3.508 3.516 3.244 3.542 32,276,708 3.4162 9.52%
2009-07-31 0 3.780 3.770 3.780 3.710 3.840 13,141,500 49,589,620 3.7735 3.210 3.202 3.210 3.151 3.261 15,473,392 3.2048 3.28%
2009-07-30 0 3.660 3.640 3.660 3.570 3.720 10,919,000 39,782,470 3.6434 3.108 3.091 3.108 3.032 3.159 12,856,521 3.0943 -1.08%
2009-07-29 0 3.700 3.690 3.700 3.580 3.890 32,424,000 120,801,670 3.7257 3.142 3.134 3.142 3.040 3.304 38,177,474 3.1642 -5.85%
2009-07-28 0 3.930 3.920 3.930 3.830 3.990 20,602,000 80,768,807 3.9204 3.338 3.329 3.338 3.253 3.389 24,257,720 3.3296 -0.51%
2009-07-27 0 3.950 3.960 3.970 3.700 3.960 24,834,500 95,849,116 3.8595 3.355 3.363 3.372 3.142 3.363 29,241,256 3.2779 7.05%
2009-07-24 0 3.690 3.690 3.700 3.620 3.750 5,512,500 20,439,875 3.7079 3.134 3.134 3.142 3.074 3.185 6,490,665 3.1491 0.00%
2009-07-23 0 3.690 3.670 3.700 3.670 3.780 8,719,500 32,540,850 3.7320 3.134 3.117 3.142 3.117 3.210 10,266,731 3.1695 0.54%
2009-07-22 0 3.670 3.670 3.680 3.650 3.820 15,140,500 56,850,997 3.7549 3.117 3.117 3.125 3.100 3.244 17,827,105 3.1890 -0.81%
2009-07-21 0 3.700 3.690 3.700 3.680 3.800 10,315,000 38,412,838 3.7240 3.142 3.134 3.142 3.125 3.227 12,145,344 3.1628 -2.89%
2009-07-20 0 3.810 3.800 3.810 3.650 3.840 13,194,500 49,981,730 3.7881 3.236 3.227 3.236 3.100 3.261 15,535,797 3.2172 5.25%
2009-07-17 0 3.620 3.610 3.620 3.610 3.650 3,857,000 14,001,750 3.6302 3.074 3.066 3.074 3.066 3.100 4,541,405 3.0831 1.12%
2009-07-16 0 3.580 3.570 3.580 3.540 3.780 7,407,000 27,063,825 3.6538 3.040 3.032 3.040 3.007 3.210 8,721,334 3.1032 -0.56%
2009-07-15 0 3.600 3.590 3.600 3.320 3.610 20,222,500 70,793,175 3.5007 3.057 3.049 3.057 2.820 3.066 23,810,880 2.9731 9.09%
2009-07-14 0 3.300 3.300 3.310 3.170 3.310 3,960,000 12,799,380 3.2322 2.803 2.803 2.811 2.692 2.811 4,662,682 2.7451 3.77%
2009-07-13 0 3.180 3.170 3.180 3.150 3.290 4,392,000 14,003,930 3.1885 2.701 2.692 2.701 2.675 2.794 5,171,338 2.7080 -3.34%
2009-07-10 0 3.290 3.290 3.300 3.260 3.350 4,671,000 15,352,310 3.2867 2.794 2.794 2.803 2.769 2.845 5,499,845 2.7914 -1.20%
2009-07-09 0 3.330 3.330 3.350 3.280 3.400 2,632,500 8,725,220 3.3144 2.828 2.828 2.845 2.786 2.888 3,099,624 2.8149 -0.60%
2009-07-08 0 3.350 3.340 3.360 3.310 3.400 4,910,000 16,487,475 3.3579 2.845 2.837 2.854 2.811 2.888 5,781,254 2.8519 -1.76%
2009-07-07 0 3.410 3.400 3.410 3.320 3.450 2,867,500 9,775,920 3.4092 2.896 2.888 2.896 2.820 2.930 3,376,323 2.8954 0.89%
2009-07-06 0 3.380 3.380 3.390 3.300 3.400 3,042,500 10,233,270 3.3634 2.871 2.871 2.879 2.803 2.888 3,582,376 2.8566 0.60%
2009-07-03 0 3.360 3.350 3.370 3.280 3.390 2,378,500 7,924,535 3.3317 2.854 2.845 2.862 2.786 2.879 2,800,553 2.8296 -0.30%
2009-07-02 0 3.370 3.370 3.390 3.350 3.440 3,056,225 10,385,300 3.3981 2.862 2.862 2.879 2.845 2.922 3,598,537 2.8860 -0.30%
2009-06-30 0 3.380 3.360 3.370 3.310 3.500 8,704,962 29,655,683 3.4068 2.871 2.854 2.862 2.811 2.973 10,249,613 2.8933 -1.17%
2009-06-29 0 3.420 3.420 3.430 3.370 3.500 10,384,071 35,518,644 3.4205 2.905 2.905 2.913 2.862 2.973 12,226,672 2.9050 -1.72%
2009-06-26 0 3.480 3.460 3.480 3.310 3.530 15,069,500 52,299,610 3.4706 2.956 2.939 2.956 2.811 2.998 17,743,506 2.9475 3.88%
2009-06-25 0 3.350 3.350 3.360 3.250 3.390 9,043,000 30,153,153 3.3344 2.845 2.845 2.854 2.760 2.879 10,647,634 2.8319 1.52%
2009-06-24 0 3.300 3.330 3.340 3.280 3.410 8,948,000 29,972,440 3.3496 2.803 2.828 2.837 2.786 2.896 10,535,777 2.8448 -3.23%
2009-06-23 0 3.410 3.400 3.410 3.400 3.540 7,480,000 25,673,520 3.4323 2.896 2.888 2.896 2.888 3.007 8,807,288 2.9150 -5.28%
2009-06-22 0 3.600 3.600 3.620 3.550 3.650 4,341,500 15,684,235 3.6126 3.057 3.057 3.074 3.015 3.100 5,111,877 3.0682 0.84%
2009-06-19 0 3.570 3.550 3.570 3.440 3.590 6,357,000 22,304,275 3.5086 3.032 3.015 3.032 2.922 3.049 7,485,017 2.9799 2.29%
2009-06-18 0 3.490 3.480 3.500 3.440 3.560 9,391,700 32,771,701 3.4894 2.964 2.956 2.973 2.922 3.023 11,058,209 2.9636 -1.97%
2009-06-17 0 3.560 3.550 3.560 3.350 3.580 10,657,734 36,992,006 3.4709 3.023 3.015 3.023 2.845 3.040 12,548,895 2.9478 3.49%
2009-06-16 0 3.440 3.420 3.440 3.390 3.550 13,070,000 44,888,885 3.4345 2.922 2.905 2.922 2.879 3.015 15,389,205 2.9169 -4.44%
2009-06-15 0 3.600 3.600 3.610 3.550 3.740 8,958,766 32,417,766 3.6186 3.057 3.057 3.066 3.015 3.176 10,548,453 3.0732 -3.23%
2009-06-12 0 3.720 3.700 3.720 3.600 3.790 6,627,000 24,577,565 3.7087 3.159 3.142 3.159 3.057 3.219 7,802,927 3.1498 0.54%
2009-06-11 0 3.700 3.700 3.710 3.660 3.780 7,093,500 26,357,355 3.7157 3.142 3.142 3.151 3.108 3.210 8,352,205 3.1557 -2.37%
2009-06-10 0 3.790 3.780 3.790 3.590 3.790 13,115,679 48,783,738 3.7195 3.219 3.210 3.219 3.049 3.219 15,442,989 3.1590 4.70%
2009-06-09 0 3.620 3.610 3.630 3.550 3.820 22,427,163 82,587,402 3.6825 3.074 3.066 3.083 3.015 3.244 26,406,749 3.1275 -2.16%
2009-06-08 0 3.700 3.690 3.700 3.490 3.810 22,814,000 83,949,695 3.6797 3.142 3.134 3.142 2.964 3.236 26,862,228 3.1252 0.82%
2009-06-05 0 3.670 3.670 3.680 3.630 3.940 34,280,500 127,458,160 3.7181 3.117 3.117 3.125 3.083 3.346 40,363,400 3.1578 -6.62%
2009-06-04 0 3.930 3.940 3.950 3.700 4.140 42,036,565 164,873,051 3.9221 3.338 3.346 3.355 3.142 3.516 49,495,739 3.3311 -6.87%
2009-06-03 0 4.220 4.200 4.210 4.110 4.420 23,656,500 101,087,435 4.2731 3.584 3.567 3.576 3.491 3.754 27,854,225 3.6292 1.93%
2009-06-02 0 4.140 4.150 4.160 4.000 4.360 37,991,500 159,222,680 4.1910 3.516 3.525 3.533 3.397 3.703 44,732,898 3.5594 3.50%
2009-06-01 0 4.000 4.000 4.010 3.850 4.190 34,825,500 139,207,756 3.9973 3.397 3.397 3.406 3.270 3.559 41,005,108 3.3949 -0.50%
2009-05-29 0 4.020 4.000 4.020 3.780 4.100 46,139,500 183,664,390 3.9806 3.414 3.397 3.414 3.210 3.482 54,326,719 3.3807 3.34%
2009-05-27 0 3.890 3.870 3.900 3.380 3.900 56,576,500 203,258,414 3.5926 3.304 3.287 3.312 2.871 3.312 66,615,712 3.0512 19.33%
2009-05-26 0 3.260 3.240 3.260 3.170 3.300 16,932,368 54,686,626 3.2297 2.769 2.752 2.769 2.692 2.803 19,936,930 2.7430 1.24%
2009-05-25 0 3.220 3.200 3.250 2.930 3.250 16,731,500 51,629,572 3.0858 2.735 2.718 2.760 2.488 2.760 19,700,419 2.6207 5.92%
2009-05-22 0 3.040 3.020 3.030 2.960 3.270 15,617,000 47,486,345 3.0407 2.582 2.565 2.573 2.514 2.777 18,388,157 2.5824 -5.30%
2009-05-21 0 3.210 3.220 3.240 3.180 3.400 11,640,000 37,671,225 3.2364 2.726 2.735 2.752 2.701 2.888 13,705,459 2.7486 -5.31%
2009-05-20 0 3.390 3.360 3.400 3.190 3.480 27,719,500 93,183,515 3.3617 2.879 2.854 2.888 2.709 2.956 32,638,184 2.8550 6.27%
2009-05-19 0 3.190 3.180 3.190 2.920 3.190 20,599,000 62,435,745 3.0310 2.709 2.701 2.709 2.480 2.709 24,254,188 2.5742 11.93%
2009-05-18 0 2.850 2.850 2.860 2.700 2.870 6,765,500 18,968,375 2.8037 2.420 2.420 2.429 2.293 2.437 7,966,004 2.3812 1.06%
2009-05-15 0 2.820 2.810 2.830 2.760 2.900 9,032,000 25,519,500 2.8255 2.395 2.387 2.404 2.344 2.463 10,634,682 2.3996 1.44%
2009-05-14 0 2.900 2.900 2.910 2.820 2.910 7,371,500 21,191,275 2.8748 2.361 2.361 2.369 2.296 2.369 9,054,191 2.3405 -2.03%
2009-05-13 0 2.960 2.950 2.960 2.900 3.000 17,911,000 53,153,410 2.9676 2.410 2.402 2.410 2.361 2.442 21,999,542 2.4161 2.78%
2009-05-12 0 2.880 2.870 2.880 2.720 2.880 12,094,500 34,112,355 2.8205 2.345 2.337 2.345 2.214 2.345 14,855,310 2.2963 5.49%
2009-05-11 0 2.730 2.730 2.740 2.680 3.050 26,804,650 77,895,268 2.9060 2.223 2.223 2.231 2.182 2.483 32,923,344 2.3660 -4.88%
2009-05-08 0 2.870 2.870 2.880 2.670 2.870 21,732,000 60,344,845 2.7768 2.337 2.337 2.345 2.174 2.337 26,692,761 2.2607 5.51%
2009-05-07 0 2.720 2.710 2.720 2.590 2.850 23,159,500 62,824,715 2.7127 2.214 2.206 2.214 2.109 2.320 28,446,116 2.2086 0.74%
2009-05-06 0 2.700 2.710 2.720 2.570 2.720 17,680,000 47,265,010 2.6734 2.198 2.206 2.214 2.092 2.214 21,715,811 2.1765 4.65%
2009-05-05 0 2.580 2.570 2.580 2.550 2.660 11,615,000 30,139,445 2.5949 2.101 2.092 2.101 2.076 2.166 14,266,354 2.1126 0.39%
2009-05-04 0 2.570 2.570 2.590 2.480 2.610 15,977,000 40,901,008 2.5600 2.092 2.092 2.109 2.019 2.125 19,624,068 2.0842 6.20%
2009-04-30 0 2.420 2.410 2.420 2.360 2.480 12,731,833 30,866,233 2.4243 1.970 1.962 1.970 1.921 2.019 15,638,127 1.9738 2.98%
2009-04-29 0 2.350 2.350 2.360 2.230 2.380 9,176,600 21,290,577 2.3201 1.913 1.913 1.921 1.816 1.938 11,271,341 1.8889 5.38%
2009-04-28 0 2.230 2.220 2.230 2.200 2.440 15,268,500 34,558,445 2.2634 1.816 1.807 1.816 1.791 1.987 18,753,838 1.8427 -5.51%
2009-04-27 0 2.360 2.350 2.360 2.350 2.590 7,286,000 17,782,130 2.4406 1.921 1.913 1.921 1.913 2.109 8,949,174 1.9870 -9.23%
2009-04-24 0 2.600 2.590 2.600 2.580 2.710 7,593,500 19,875,170 2.6174 2.117 2.109 2.117 2.101 2.206 9,326,867 2.1310 -1.89%
2009-04-23 0 2.650 2.640 2.650 2.520 2.660 7,759,657 20,020,155 2.5800 2.158 2.149 2.158 2.052 2.166 9,530,953 2.1005 2.71%
2009-04-22 0 2.580 2.580 2.590 2.550 2.770 16,060,000 42,831,895 2.6670 2.101 2.101 2.109 2.076 2.255 19,726,014 2.1713 -1.90%
2009-04-21 0 2.630 2.620 2.630 2.600 2.670 16,395,850 43,152,518 2.6319 2.141 2.133 2.141 2.117 2.174 20,138,528 2.1428 -5.73%
2009-04-20 0 2.790 2.790 2.800 2.650 2.820 11,032,000 30,634,785 2.7769 2.271 2.271 2.280 2.158 2.296 13,550,273 2.2608 4.10%
2009-04-17 0 2.680 2.680 2.690 2.630 2.750 19,070,500 51,273,745 2.6886 2.182 2.182 2.190 2.141 2.239 23,423,720 2.1890 3.88%
2009-04-16 0 2.580 2.570 2.580 2.560 2.800 16,233,500 43,175,250 2.6596 2.101 2.092 2.101 2.084 2.280 19,939,119 2.1654 -4.09%
2009-04-15 0 2.690 2.680 2.690 2.500 2.690 16,271,000 42,490,785 2.6114 2.190 2.182 2.190 2.035 2.190 19,985,179 2.1261 4.26%
2009-04-14 0 2.580 2.580 2.590 2.350 2.610 32,282,000 80,932,330 2.5070 2.101 2.101 2.109 1.913 2.125 39,651,008 2.0411 12.17%
2009-04-09 0 2.300 2.290 2.300 2.200 2.340 12,994,025 29,592,060 2.2774 1.873 1.864 1.873 1.791 1.905 15,960,169 1.8541 5.50%
2009-04-08 0 2.180 2.180 2.190 2.130 2.220 16,352,779 35,590,284 2.1764 1.775 1.775 1.783 1.734 1.807 20,085,626 1.7719 -2.24%
2009-04-07 0 2.230 2.220 2.230 2.200 2.250 13,087,000 29,110,430 2.2244 1.816 1.807 1.816 1.791 1.832 16,074,368 1.8110 -2.62%
2009-04-06 0 2.290 2.300 2.310 2.220 2.340 28,715,000 65,348,015 2.2757 1.864 1.873 1.881 1.807 1.905 35,269,769 1.8528 4.09%
2009-04-03 0 2.200 2.190 2.200 2.040 2.250 42,002,500 91,615,910 2.1812 1.791 1.783 1.791 1.661 1.832 51,590,405 1.7758 7.84%
2009-04-02 0 2.040 2.030 2.040 1.990 2.080 30,645,500 62,555,855 2.0413 1.661 1.653 1.661 1.620 1.693 37,640,944 1.6619 3.55%
2009-04-01 0 1.970 1.960 1.970 1.940 1.980 6,703,222 13,136,860 1.9598 1.604 1.596 1.604 1.579 1.612 8,233,366 1.5956 2.07%
2009-03-31 0 1.930 1.920 1.930 1.900 2.000 22,652,000 43,816,750 1.9343 1.571 1.563 1.571 1.547 1.628 27,822,769 1.5749 -3.98%
2009-03-30 0 2.010 2.000 2.010 1.990 2.070 5,658,000 11,419,795 2.0183 1.636 1.628 1.636 1.620 1.685 6,949,551 1.6432 -3.37%
2009-03-27 0 2.080 2.070 2.080 2.060 2.140 10,499,000 21,884,715 2.0845 1.693 1.685 1.693 1.677 1.742 12,895,605 1.6971 -0.48%
2009-03-26 0 2.090 2.090 2.100 2.030 2.110 14,566,000 30,152,005 2.0700 1.702 1.702 1.710 1.653 1.718 17,890,979 1.6853 3.47%
2009-03-25 0 2.020 2.010 2.020 2.000 2.070 6,686,000 13,612,885 2.0360 1.645 1.636 1.645 1.628 1.685 8,212,212 1.6576 -1.94%
2009-03-24 0 2.060 2.050 2.060 2.050 2.120 14,914,000 31,030,255 2.0806 1.677 1.669 1.677 1.669 1.726 18,318,417 1.6939 0.98%
2009-03-23 0 2.040 2.020 2.040 1.960 2.060 14,736,000 29,799,640 2.0222 1.661 1.645 1.661 1.596 1.677 18,099,785 1.6464 3.55%
2009-03-20 0 1.970 1.910 1.970 1.890 1.980 7,975,000 15,488,320 1.9421 1.604 1.555 1.604 1.539 1.612 9,795,452 1.5812 1.03%
2009-03-19 0 1.950 1.950 1.960 1.930 1.980 4,279,500 8,384,895 1.9593 1.588 1.588 1.596 1.571 1.612 5,256,381 1.5952 0.00%
2009-03-18 0 1.950 1.940 1.950 1.930 1.960 4,304,500 8,366,095 1.9436 1.588 1.579 1.588 1.571 1.596 5,287,088 1.5824 0.52%
2009-03-17 0 1.940 1.930 1.940 1.930 2.000 8,001,500 15,644,485 1.9552 1.579 1.571 1.579 1.571 1.628 9,828,001 1.5918 -2.51%
2009-03-16 0 1.990 1.980 1.990 1.900 2.010 11,108,500 21,721,230 1.9554 1.620 1.612 1.620 1.547 1.636 13,644,236 1.5920 3.11%
2009-03-13 0 1.930 1.920 1.930 1.900 1.960 7,402,500 14,293,970 1.9310 1.571 1.563 1.571 1.547 1.596 9,092,268 1.5721 1.05%
2009-03-12 0 1.910 1.910 1.920 1.860 1.950 8,577,000 16,332,440 1.9042 1.555 1.555 1.563 1.514 1.588 10,534,871 1.5503 0.53%
2009-03-11 0 1.900 1.900 1.910 1.880 2.080 21,201,500 41,643,660 1.9642 1.547 1.547 1.555 1.531 1.693 26,041,164 1.5991 -6.40%
2009-03-10 0 2.030 2.020 2.030 1.810 2.040 27,105,500 51,834,600 1.9123 1.653 1.645 1.653 1.474 1.661 33,292,869 1.5569 22.29%
2009-03-09 0 1.660 1.660 1.680 1.620 1.700 2,525,000 4,172,345 1.6524 1.351 1.351 1.368 1.319 1.384 3,101,381 1.3453 -0.60%
2009-03-06 0 1.670 1.650 1.670 1.620 1.670 1,001,000 1,649,755 1.6481 1.360 1.343 1.360 1.319 1.360 1,229,498 1.3418 -0.60%
2009-03-05 0 1.680 1.650 1.680 1.630 1.720 4,092,500 6,844,850 1.6725 1.368 1.343 1.368 1.327 1.400 5,026,694 1.3617 -0.59%
2009-03-04 0 1.690 1.690 1.700 1.550 1.710 5,787,300 9,553,124 1.6507 1.376 1.376 1.384 1.262 1.392 7,108,366 1.3439 3.68%
2009-03-03 0 1.630 1.610 1.630 1.480 1.640 6,147,500 9,568,945 1.5566 1.327 1.311 1.327 1.205 1.335 7,550,789 1.2673 4.49%
2009-03-02 0 1.560 1.560 1.570 1.540 1.720 5,194,500 8,259,210 1.5900 1.270 1.270 1.278 1.254 1.400 6,380,248 1.2945 -9.30%
2009-02-27 0 1.720 1.720 1.730 1.710 1.750 1,108,518 1,908,722 1.7219 1.400 1.400 1.408 1.392 1.425 1,361,559 1.4019 -1.71%
2009-02-26 0 1.750 1.740 1.750 1.700 1.820 1,850,500 3,253,885 1.7584 1.425 1.417 1.425 1.384 1.482 2,272,913 1.4316 -2.78%
2009-02-25 0 1.800 1.780 1.800 1.780 1.830 2,626,000 4,722,110 1.7982 1.465 1.449 1.465 1.449 1.490 3,225,437 1.4640 0.00%
2009-02-24 0 1.800 1.800 1.810 1.770 1.850 3,622,000 6,529,200 1.8027 1.465 1.465 1.474 1.441 1.506 4,448,793 1.4676 -4.26%
2009-02-23 0 1.880 1.880 1.890 1.850 1.910 2,413,000 4,509,890 1.8690 1.531 1.531 1.539 1.506 1.555 2,963,815 1.5217 -2.59%
2009-02-20 0 1.930 1.870 1.930 1.860 1.930 1,241,000 2,348,940 1.8928 1.571 1.522 1.571 1.514 1.571 1,524,283 1.5410 -0.52%
2009-02-19 0 1.940 1.920 1.940 1.900 1.940 535,000 1,029,510 1.9243 1.579 1.563 1.579 1.547 1.579 657,124 1.5667 -0.51%
2009-02-18 0 1.950 1.950 1.960 1.850 1.950 1,087,500 2,085,480 1.9177 1.588 1.588 1.596 1.506 1.588 1,335,743 1.5613 1.04%
2009-02-17 0 1.930 1.920 1.930 1.900 1.980 2,146,000 4,159,760 1.9384 1.571 1.563 1.571 1.547 1.612 2,635,867 1.5781 -3.50%
2009-02-16 0 2.000 1.990 2.000 1.970 2.050 3,164,500 6,337,590 2.0027 1.628 1.620 1.628 1.604 1.669 3,886,860 1.6305 0.00%
2009-02-13 0 2.000 2.000 2.010 1.970 2.020 1,329,000 2,648,805 1.9931 1.628 1.628 1.636 1.604 1.645 1,632,371 1.6227 1.01%
2009-02-12 0 1.980 1.970 1.980 1.960 2.050 2,154,500 4,303,730 1.9976 1.612 1.604 1.612 1.596 1.669 2,646,307 1.6263 -1.49%
2009-02-11 0 2.010 1.990 2.010 1.960 2.010 3,113,500 6,172,420 1.9825 1.636 1.620 1.636 1.596 1.636 3,824,218 1.6140 -1.47%
2009-02-10 0 2.040 2.030 2.040 1.990 2.060 7,121,000 14,457,155 2.0302 1.661 1.653 1.661 1.620 1.677 8,746,510 1.6529 1.49%
2009-02-09 0 2.010 2.010 2.020 1.980 2.070 6,234,000 12,561,595 2.0150 1.636 1.636 1.645 1.612 1.685 7,657,034 1.6405 1.52%
2009-02-06 0 1.980 1.970 1.980 1.960 2.020 4,265,000 8,443,110 1.9796 1.612 1.604 1.612 1.596 1.645 5,238,571 1.6117 0.51%
2009-02-05 0 1.970 1.970 1.980 1.960 2.090 15,298,500 30,813,770 2.0142 1.604 1.604 1.612 1.596 1.702 18,790,687 1.6398 -1.50%
2009-02-04 0 2.000 1.990 2.000 1.870 2.020 12,497,000 24,541,975 1.9638 1.628 1.620 1.628 1.522 1.645 15,349,689 1.5989 8.11%
2009-02-03 0 1.850 1.840 1.850 1.850 1.890 1,306,500 2,434,755 1.8636 1.506 1.498 1.506 1.506 1.539 1,604,735 1.5172 -1.60%
2009-02-02 0 1.880 1.810 1.880 1.800 1.910 3,305,500 6,127,095 1.8536 1.531 1.474 1.531 1.465 1.555 4,060,046 1.5091 -2.08%
2009-01-30 0 1.920 1.910 1.920 1.860 1.940 1,547,000 2,953,210 1.9090 1.563 1.555 1.563 1.514 1.579 1,900,133 1.5542 0.00%
2009-01-29 0 1.920 1.910 1.920 1.880 1.940 1,508,500 2,895,840 1.9197 1.563 1.555 1.563 1.531 1.579 1,852,845 1.5629 4.92%
2009-01-23 0 1.830 1.820 1.830 1.800 1.950 3,661,500 6,852,650 1.8715 1.490 1.482 1.490 1.465 1.588 4,497,310 1.5237 1.10%
2009-01-22 0 1.810 1.810 1.820 1.810 1.860 946,000 1,724,440 1.8229 1.474 1.474 1.482 1.474 1.514 1,161,943 1.4841 -2.16%
2009-01-21 0 1.850 1.840 1.860 1.800 1.880 2,525,500 4,619,550 1.8292 1.506 1.498 1.514 1.465 1.531 3,101,996 1.4892 -3.14%
2009-01-20 0 1.910 1.880 1.910 1.840 1.910 772,000 1,457,395 1.8878 1.555 1.531 1.555 1.498 1.555 948,224 1.5370 -3.54%
2009-01-19 0 1.980 1.920 1.980 1.900 1.990 1,315,500 2,547,860 1.9368 1.612 1.563 1.612 1.547 1.620 1,615,789 1.5769 2.06%
2009-01-16 0 1.940 1.900 1.940 1.900 1.950 697,000 1,339,820 1.9223 1.579 1.547 1.579 1.547 1.588 856,104 1.5650 2.11%
2009-01-15 0 1.900 1.890 1.900 1.820 1.900 1,975,000 3,657,845 1.8521 1.547 1.539 1.547 1.482 1.547 2,425,833 1.5079 -2.56%
2009-01-14 0 1.950 1.920 1.950 1.880 1.990 865,500 1,688,390 1.9508 1.588 1.563 1.588 1.531 1.620 1,063,068 1.5882 3.72%
2009-01-13 0 1.880 1.850 1.880 1.850 1.990 1,520,000 2,878,795 1.8939 1.531 1.506 1.531 1.506 1.620 1,866,970 1.5420 -1.05%
2009-01-12 0 1.900 1.900 1.910 1.890 2.040 1,533,500 2,978,110 1.9420 1.547 1.547 1.555 1.539 1.661 1,883,552 1.5811 -7.32%
2009-01-09 0 2.050 2.040 2.050 2.030 2.110 1,099,500 2,266,475 2.0614 1.669 1.661 1.669 1.653 1.718 1,350,483 1.6783 0.00%
2009-01-08 0 2.050 2.050 2.060 2.010 2.150 4,678,500 9,597,060 2.0513 1.669 1.669 1.677 1.636 1.750 5,746,461 1.6701 -5.53%
2009-01-07 0 2.170 2.170 2.180 2.120 2.300 8,875,000 19,365,735 2.1821 1.767 1.767 1.775 1.726 1.873 10,900,895 1.7765 1.40%
2009-01-06 0 2.140 2.130 2.140 2.080 2.180 3,766,000 8,013,455 2.1278 1.742 1.734 1.742 1.693 1.775 4,625,664 1.7324 0.47%
2009-01-05 0 2.130 2.120 2.130 2.010 2.150 4,820,000 10,126,420 2.1009 1.734 1.726 1.734 1.636 1.750 5,920,261 1.7105 4.41%
2009-01-02 0 2.040 2.040 2.050 1.980 2.070 1,416,500 2,884,945 2.0367 1.661 1.661 1.669 1.612 1.685 1,739,844 1.6582 3.55%
2008-12-31 0 1.970 1.960 1.970 1.900 2.090 5,646,500 11,114,900 1.9685 1.604 1.596 1.604 1.547 1.702 6,935,426 1.6026 5.35%
2008-12-30 0 1.870 1.870 1.890 1.870 1.950 2,524,000 4,783,900 1.8954 1.522 1.522 1.539 1.522 1.588 3,100,153 1.5431 -2.09%
2008-12-29 0 1.910 1.910 1.920 1.850 1.940 1,926,500 3,658,990 1.8993 1.555 1.555 1.563 1.506 1.579 2,366,262 1.5463 -1.55%
2008-12-24 0 1.940 1.880 1.940 1.800 1.950 1,025,000 1,941,615 1.8943 1.579 1.531 1.579 1.465 1.588 1,258,977 1.5422 4.86%
2008-12-23 0 1.850 1.840 1.850 1.840 2.040 2,465,500 4,729,310 1.9182 1.506 1.498 1.506 1.498 1.661 3,028,299 1.5617 -7.96%
2008-12-22 0 2.010 2.010 2.020 1.980 2.280 7,306,500 15,482,255 2.1190 1.636 1.636 1.645 1.612 1.856 8,974,354 1.7252 -4.74%
2008-12-19 0 2.110 2.100 2.110 2.100 2.220 3,006,500 6,417,750 2.1346 1.718 1.710 1.718 1.710 1.807 3,692,793 1.7379 -4.52%
2008-12-18 0 2.210 2.190 2.210 2.100 2.220 5,407,000 11,828,940 2.1877 1.799 1.783 1.799 1.710 1.807 6,641,255 1.7811 3.27%
2008-12-17 0 2.140 2.140 2.150 2.060 2.150 5,091,500 10,737,725 2.1090 1.742 1.742 1.750 1.677 1.750 6,253,736 1.7170 5.94%
2008-12-16 0 2.020 1.990 2.020 1.960 2.060 4,544,000 9,108,395 2.0045 1.645 1.620 1.645 1.596 1.677 5,581,258 1.6320 -1.94%
2008-12-15 0 2.060 2.060 2.070 2.050 2.140 2,853,000 5,960,075 2.0891 1.677 1.677 1.685 1.669 1.742 3,504,254 1.7008 1.48%
2008-12-12 0 2.030 2.030 2.040 1.980 2.200 5,140,000 10,429,675 2.0291 1.653 1.653 1.661 1.612 1.791 6,313,307 1.6520 -7.73%
2008-12-11 0 2.200 2.200 2.210 2.120 2.280 10,987,500 24,121,200 2.1953 1.791 1.791 1.799 1.726 1.856 13,495,615 1.7873 1.85%
2008-12-10 0 2.160 2.150 2.160 2.020 2.190 18,976,500 40,190,000 2.1179 1.759 1.750 1.759 1.645 1.783 23,308,263 1.7243 9.09%
2008-12-09 0 1.980 1.980 1.990 1.910 2.140 27,998,000 56,060,920 2.0023 1.612 1.612 1.620 1.555 1.742 34,389,100 1.6302 -1.00%
2008-12-08 0 2.000 1.980 2.000 1.830 2.080 14,737,137 28,525,207 1.9356 1.628 1.612 1.628 1.490 1.693 18,101,181 1.5759 9.29%
2008-12-05 0 1.830 1.820 1.830 1.800 1.830 1,853,000 3,366,710 1.8169 1.490 1.482 1.490 1.465 1.490 2,275,984 1.4792 2.23%
2008-12-04 0 1.790 1.790 1.800 1.780 1.870 5,468,000 9,906,850 1.8118 1.457 1.457 1.465 1.449 1.522 6,716,180 1.4751 -4.28%
2008-12-03 0 1.870 1.870 1.880 1.770 1.890 2,348,500 4,317,175 1.8383 1.522 1.522 1.531 1.441 1.539 2,884,592 1.4966 3.89%
2008-12-02 0 1.800 1.770 1.800 1.740 1.820 2,692,500 4,807,715 1.7856 1.465 1.441 1.465 1.417 1.482 3,307,117 1.4537 -4.76%
2008-12-01 0 1.890 1.870 1.890 1.810 1.900 1,360,118 2,539,312 1.8670 1.539 1.522 1.539 1.474 1.547 1,670,592 1.5200 2.72%
2008-11-28 0 1.840 1.830 1.840 1.800 1.950 1,566,000 2,911,050 1.8589 1.498 1.490 1.498 1.465 1.588 1,923,471 1.5134 1.66%
2008-11-27 0 1.810 1.800 1.810 1.780 1.880 2,521,000 4,582,005 1.8175 1.474 1.465 1.474 1.449 1.531 3,096,468 1.4798 -1.09%
2008-11-26 0 1.830 1.810 1.830 1.800 1.840 1,635,500 2,965,525 1.8132 1.490 1.474 1.490 1.465 1.498 2,008,835 1.4762 1.67%
2008-11-25 0 1.800 1.800 1.830 1.800 1.880 1,199,500 2,187,235 1.8235 1.465 1.465 1.490 1.465 1.531 1,473,310 1.4846 -3.23%
2008-11-24 0 1.860 1.810 1.860 1.800 1.860 1,622,000 2,900,710 1.7884 1.514 1.474 1.514 1.465 1.514 1,992,254 1.4560 3.33%
2008-11-21 0 1.800 1.800 1.810 1.680 1.850 2,975,500 5,336,480 1.7935 1.465 1.465 1.474 1.368 1.506 3,654,717 1.4602 -1.64%
2008-11-20 0 1.830 1.820 1.830 1.800 1.860 2,095,000 3,814,745 1.8209 1.490 1.482 1.490 1.465 1.514 2,573,225 1.4825 -3.68%
2008-11-19 0 1.900 1.880 1.900 1.880 1.940 1,521,500 2,910,120 1.9127 1.547 1.531 1.547 1.531 1.579 1,868,813 1.5572 -0.52%
2008-11-18 0 1.910 1.910 1.920 1.850 2.010 4,437,300 8,450,140 1.9043 1.555 1.555 1.563 1.506 1.636 5,450,202 1.5504 -8.17%
2008-11-17 0 2.080 2.080 2.090 1.890 2.080 4,361,500 8,568,945 1.9647 1.693 1.693 1.702 1.539 1.693 5,357,099 1.5995 6.67%
2008-11-14 0 1.950 1.910 1.950 1.810 1.950 5,315,000 10,148,975 1.9095 1.588 1.555 1.588 1.474 1.588 6,528,254 1.5546 8.33%
2008-11-13 0 1.800 1.800 1.810 1.710 1.820 4,639,000 8,260,315 1.7806 1.465 1.465 1.474 1.392 1.482 5,697,944 1.4497 -1.64%
2008-11-12 0 1.830 1.820 1.830 1.670 1.840 3,466,500 6,132,005 1.7689 1.490 1.482 1.490 1.360 1.498 4,257,797 1.4402 7.02%
2008-11-11 0 1.710 1.710 1.730 1.680 1.800 3,555,500 6,156,270 1.7315 1.392 1.392 1.408 1.368 1.465 4,367,114 1.4097 -4.47%
2008-11-10 0 1.790 1.750 1.790 1.660 1.800 5,746,500 10,092,185 1.7562 1.457 1.425 1.457 1.351 1.465 7,058,253 1.4298 9.15%
2008-11-07 0 1.640 1.630 1.640 1.430 1.640 3,243,000 5,131,975 1.5825 1.335 1.327 1.335 1.164 1.335 3,983,279 1.2884 5.13%
2008-11-06 0 1.560 1.550 1.560 1.480 1.700 4,060,000 6,261,365 1.5422 1.270 1.262 1.270 1.205 1.384 4,986,776 1.2556 -11.36%
2008-11-05 0 1.760 1.760 1.770 1.680 1.780 8,585,400 14,912,430 1.7370 1.433 1.433 1.441 1.368 1.449 10,545,188 1.4141 6.02%
2008-11-04 0 1.660 1.600 1.660 1.580 1.680 2,933,500 4,759,775 1.6226 1.351 1.303 1.351 1.286 1.368 3,603,130 1.3210 -1.19%
2008-11-03 0 1.680 1.650 1.680 1.560 1.730 6,929,000 11,556,395 1.6678 1.368 1.343 1.368 1.270 1.408 8,510,682 1.3579 7.69%
2008-10-31 0 1.560 1.510 1.560 1.400 1.570 9,140,500 13,682,190 1.4969 1.270 1.229 1.270 1.140 1.278 11,227,001 1.2187 0.65%
2008-10-30 0 1.550 1.550 1.580 1.220 1.620 14,745,565 21,291,636 1.4439 1.262 1.262 1.286 0.993 1.319 18,111,533 1.1756 26.02%
2008-10-29 0 1.230 1.230 1.240 1.200 1.300 6,867,000 8,525,968 1.2416 1.001 1.001 1.010 0.977 1.058 8,434,529 1.0108 1.65%
2008-10-28 0 1.210 1.210 1.240 1.000 1.300 14,400,100 15,920,083 1.1056 0.985 0.985 1.010 0.814 1.058 17,687,209 0.9001 21.00%
2008-10-27 0 1.000 1.000 1.010 0.960 1.250 8,365,500 8,887,525 1.0624 0.814 0.814 0.822 0.782 1.018 10,275,092 0.8650 -20.00%
2008-10-24 0 1.250 1.250 1.260 1.200 1.300 7,401,001 9,368,111 1.2658 1.018 1.018 1.026 0.977 1.058 9,090,427 1.0305 0.00%
2008-10-23 0 1.250 1.250 1.270 1.240 1.370 6,877,000 8,836,930 1.2850 1.018 1.018 1.034 1.010 1.115 8,446,812 1.0462 -8.76%
2008-10-22 0 1.370 1.310 1.350 1.280 1.440 5,300,900 7,064,589 1.3327 1.115 1.067 1.099 1.042 1.172 6,510,936 1.0850 -0.72%
2008-10-21 0 1.380 1.380 1.390 1.320 1.460 8,944,000 12,368,765 1.3829 1.124 1.124 1.132 1.075 1.189 10,985,646 1.1259 -2.82%
2008-10-20 0 1.420 1.410 1.420 1.350 1.440 6,475,500 9,149,420 1.4129 1.156 1.148 1.156 1.099 1.172 7,953,662 1.1503 3.65%
2008-10-17 0 1.370 1.350 1.370 1.310 1.420 6,501,000 8,898,810 1.3688 1.115 1.099 1.115 1.067 1.156 7,984,982 1.1144 3.79%
2008-10-16 0 1.320 1.320 1.350 1.310 1.400 7,800,500 10,433,960 1.3376 1.075 1.075 1.099 1.067 1.140 9,581,119 1.0890 -9.59%
2008-10-15 0 1.460 1.460 1.470 1.430 1.570 6,439,000 9,635,555 1.4964 1.189 1.189 1.197 1.164 1.278 7,908,830 1.2183 -8.18%
2008-10-14 0 1.590 1.580 1.590 1.550 1.670 11,411,500 18,387,565 1.6113 1.295 1.286 1.295 1.262 1.360 14,016,402 1.3119 2.58%
2008-10-13 0 1.550 1.540 1.550 1.460 1.600 13,917,500 21,358,825 1.5347 1.262 1.254 1.262 1.189 1.303 17,094,446 1.2495 7.64%
2008-10-10 0 1.440 1.390 1.440 1.390 1.580 9,405,500 13,452,030 1.4302 1.172 1.132 1.172 1.132 1.286 11,552,492 1.1644 -15.29%
2008-10-09 0 1.700 1.690 1.700 1.650 1.800 10,669,500 18,288,685 1.7141 1.384 1.376 1.384 1.343 1.465 13,105,025 1.3955 -1.16%
2008-10-08 0 1.720 1.710 1.720 1.710 2.050 11,580,500 21,221,654 1.8325 1.400 1.392 1.400 1.392 1.669 14,223,979 1.4920 -20.00%
2008-10-06 0 2.150 2.130 2.150 2.130 2.260 5,092,500 11,151,540 2.1898 1.750 1.734 1.750 1.734 1.840 6,254,964 1.7828 -6.52%
2008-10-03 0 2.300 2.290 2.300 2.220 2.430 10,899,500 25,519,003 2.3413 1.873 1.864 1.873 1.807 1.978 13,387,527 1.9062 -1.71%
2008-10-02 0 2.340 2.330 2.340 2.250 2.400 7,253,500 16,888,390 2.3283 1.905 1.897 1.905 1.832 1.954 8,909,255 1.8956 -2.50%
2008-09-30 0 2.400 2.400 2.410 2.000 2.410 6,663,500 15,260,245 2.2901 1.954 1.954 1.962 1.628 1.962 8,184,576 1.8645 2.13%
2008-09-29 0 2.350 2.350 2.380 2.330 2.520 3,171,500 7,595,205 2.3948 1.913 1.913 1.938 1.897 2.052 3,895,458 1.9498 -6.75%
2008-09-26 0 2.520 2.500 2.520 2.400 2.600 4,615,000 11,575,490 2.5082 2.052 2.035 2.052 1.954 2.117 5,668,465 2.0421 -1.95%
2008-09-25 0 2.570 2.530 2.580 2.500 2.570 3,533,500 9,007,525 2.5492 2.092 2.060 2.101 2.035 2.092 4,340,092 2.0754 1.58%
2008-09-24 0 2.530 2.520 2.530 2.460 2.570 4,364,471 10,999,080 2.5201 2.060 2.052 2.060 2.003 2.092 5,360,748 2.0518 1.20%
2008-09-23 0 2.500 2.480 2.500 2.460 2.580 8,317,000 20,801,110 2.5010 2.035 2.019 2.035 2.003 2.101 10,215,520 2.0362 -6.37%
2008-09-22 0 2.670 2.670 2.680 2.630 2.890 4,236,866 11,525,565 2.7203 2.174 2.174 2.182 2.141 2.353 5,204,015 2.2147 -2.91%
2008-09-19 0 2.750 2.710 2.750 2.600 2.900 7,091,500 19,713,660 2.7799 2.239 2.206 2.239 2.117 2.361 8,710,276 2.2633 6.59%
2008-09-18 0 2.580 2.550 2.580 2.200 2.600 11,859,000 29,502,575 2.4878 2.101 2.076 2.101 1.791 2.117 14,566,052 2.0254 2.38%
2008-09-17 0 2.520 2.500 2.520 2.470 2.630 15,571,340 39,219,242 2.5187 2.052 2.035 2.052 2.011 2.141 19,125,808 2.0506 -1.95%
2008-09-16 0 2.570 2.570 2.630 2.300 2.710 18,837,500 48,502,705 2.5748 2.092 2.092 2.141 1.873 2.206 23,137,534 2.0963 -8.21%
2008-09-12 0 2.800 2.770 2.800 2.440 2.850 15,626,500 40,963,105 2.6214 2.280 2.255 2.280 1.987 2.320 19,193,559 2.1342 14.75%
2008-09-11 0 2.440 2.440 2.460 2.400 2.650 7,970,000 19,914,165 2.4986 1.987 1.987 2.003 1.954 2.158 9,789,311 2.0343 -5.06%
2008-09-10 0 2.570 2.560 2.570 2.570 2.760 3,146,000 8,254,935 2.6239 2.092 2.084 2.092 2.092 2.247 3,864,137 2.1363 -6.20%
2008-09-09 0 2.740 2.710 2.750 2.710 2.850 1,501,500 4,144,705 2.7604 2.231 2.206 2.239 2.206 2.320 1,844,247 2.2474 -3.86%
2008-09-08 0 2.850 2.830 2.850 2.800 2.950 3,029,340 8,632,417 2.8496 2.320 2.304 2.320 2.280 2.402 3,720,847 2.3200 2.15%
2008-09-05 0 2.790 2.770 2.790 2.740 2.840 3,421,500 9,499,905 2.7765 2.271 2.255 2.271 2.231 2.312 4,202,525 2.2605 -3.79%
2008-09-04 0 2.900 2.880 2.900 2.870 3.100 4,289,000 12,518,775 2.9188 2.361 2.345 2.361 2.337 2.524 5,268,049 2.3764 -4.92%
2008-09-03 0 3.050 3.050 3.060 3.050 3.190 1,396,500 4,332,595 3.1025 2.483 2.483 2.491 2.483 2.597 1,715,279 2.5259 -4.09%
2008-09-02 0 3.180 3.160 3.180 3.150 3.210 3,000,500 9,523,315 3.1739 2.589 2.573 2.589 2.565 2.613 3,685,424 2.5840 0.32%
2008-09-01 0 3.170 3.160 3.170 3.140 3.190 2,606,000 8,242,400 3.1629 2.581 2.573 2.581 2.556 2.597 3,200,871 2.5750 0.32%
2008-08-29 0 3.160 3.150 3.160 3.130 3.180 1,839,500 5,805,070 3.1558 2.573 2.565 2.573 2.548 2.589 2,259,402 2.5693 0.64%
2008-08-28 0 3.140 3.130 3.140 3.120 3.170 2,268,000 7,121,565 3.1400 2.556 2.548 2.556 2.540 2.581 2,785,716 2.5565 0.32%
2008-08-27 0 3.230 3.220 3.230 3.180 3.260 5,160,000 16,646,935 3.2262 2.548 2.540 2.548 2.509 2.572 6,540,360 2.5453 0.94%
2008-08-26 0 3.200 3.180 3.200 3.100 3.200 3,230,000 10,265,800 3.1783 2.525 2.509 2.525 2.446 2.525 4,094,063 2.5075 -0.62%
2008-08-25 0 3.220 3.200 3.220 3.190 3.280 2,577,500 8,280,865 3.2128 2.540 2.525 2.540 2.517 2.588 3,267,011 2.5347 1.58%
2008-08-21 0 3.170 3.170 3.200 3.170 3.240 3,750,800 12,015,757 3.2035 2.501 2.501 2.525 2.501 2.556 4,754,183 2.5274 -2.16%
2008-08-20 0 3.240 3.230 3.240 3.170 3.310 5,894,400 19,226,636 3.2618 2.556 2.548 2.556 2.501 2.611 7,471,221 2.5734 1.57%
2008-08-19 0 3.190 3.180 3.190 3.170 4.380 7,099,000 22,790,610 3.2104 2.517 2.509 2.517 2.501 3.456 8,998,066 2.5328 -0.93%
2008-08-18 0 3.220 3.210 3.220 3.210 3.300 4,042,500 13,095,175 3.2394 2.540 2.533 2.540 2.533 2.604 5,123,916 2.5557 -1.23%
2008-08-15 0 3.260 3.230 3.260 3.200 3.290 3,879,500 12,615,885 3.2519 2.572 2.548 2.572 2.525 2.596 4,917,312 2.5656 1.56%
2008-08-14 0 3.210 3.200 3.210 3.120 3.280 10,592,100 33,601,789 3.1723 2.533 2.525 2.533 2.462 2.588 13,425,611 2.5028 1.90%
2008-08-13 0 3.150 3.150 3.160 3.090 3.200 2,957,000 9,353,400 3.1631 2.485 2.485 2.493 2.438 2.525 3,748,032 2.4955 0.96%
2008-08-12 0 3.120 3.110 3.130 3.110 3.200 6,186,500 19,475,690 3.1481 2.462 2.454 2.469 2.454 2.525 7,841,461 2.4837 -2.50%
2008-08-11 0 3.200 3.180 3.200 3.180 3.430 5,594,000 18,168,055 3.2478 2.525 2.509 2.525 2.509 2.706 7,090,461 2.5623 -4.76%
2008-08-08 0 3.360 3.360 3.380 3.360 3.460 4,447,000 15,302,618 3.4411 2.651 2.651 2.667 2.651 2.730 5,636,625 2.7149 -2.89%
2008-08-07 0 3.460 3.460 3.470 3.360 3.690 6,339,500 22,200,345 3.5019 2.730 2.730 2.738 2.651 2.911 8,035,391 2.7628 -4.16%
2008-08-05 0 3.610 3.610 3.620 3.570 3.740 3,959,000 14,305,450 3.6134 2.848 2.848 2.856 2.817 2.951 5,018,079 2.8508 -3.73%
2008-08-04 0 3.750 3.740 3.750 3.730 3.880 1,321,900 5,005,096 3.7863 2.959 2.951 2.959 2.943 3.061 1,675,524 2.9872 -3.60%
2008-08-01 0 3.890 3.880 3.890 3.730 3.890 5,571,000 21,332,655 3.8292 3.069 3.061 3.069 2.943 3.069 7,061,308 3.0211 2.64%
2008-07-31 0 3.790 3.770 3.790 3.740 3.830 3,959,900 14,980,843 3.7831 2.990 2.974 2.990 2.951 3.022 5,019,220 2.9847 0.00%
2008-07-30 0 3.790 3.780 3.790 3.740 3.830 3,729,000 14,126,570 3.7883 2.990 2.982 2.990 2.951 3.022 4,726,551 2.9888 2.43%
2008-07-29 0 3.700 3.700 3.720 3.690 3.900 6,803,000 25,797,825 3.7921 2.919 2.919 2.935 2.911 3.077 8,622,882 2.9918 -2.12%
2008-07-28 0 3.780 3.760 3.780 3.700 3.870 4,117,000 15,657,860 3.8032 2.982 2.966 2.982 2.919 3.053 5,218,346 3.0005 1.34%
2008-07-25 0 3.730 3.710 3.730 3.620 3.750 2,353,000 8,681,075 3.6894 2.943 2.927 2.943 2.856 2.959 2,982,455 2.9107 -0.80%
2008-07-24 0 3.760 3.750 3.760 3.650 3.800 6,105,500 22,761,172 3.7280 2.966 2.959 2.966 2.880 2.998 7,738,793 2.9412 2.45%
2008-07-23 0 3.670 3.660 3.680 3.560 3.690 2,750,000 10,057,835 3.6574 2.895 2.888 2.903 2.809 2.911 3,485,657 2.8855 2.51%
2008-07-22 0 3.580 3.580 3.590 3.530 3.650 1,269,000 4,546,245 3.5825 2.824 2.824 2.832 2.785 2.880 1,608,472 2.8264 -1.10%
2008-07-21 0 3.620 3.620 3.640 3.570 3.680 1,594,000 5,800,900 3.6392 2.856 2.856 2.872 2.817 2.903 2,020,414 2.8711 1.69%
2008-07-18 0 3.560 3.560 3.570 3.520 3.670 2,020,500 7,206,495 3.5667 2.809 2.809 2.817 2.777 2.895 2,561,007 2.8139 -1.11%
2008-07-17 0 3.600 3.600 3.610 3.590 3.700 2,010,500 7,312,475 3.6371 2.840 2.840 2.848 2.832 2.919 2,548,332 2.8695 0.00%
2008-07-16 0 3.600 3.570 3.600 3.540 3.650 3,023,500 10,822,315 3.5794 2.840 2.817 2.840 2.793 2.880 3,832,322 2.8240 0.28%
2008-07-15 0 3.590 3.590 3.600 3.560 3.700 1,935,000 6,957,130 3.5954 2.832 2.832 2.840 2.809 2.919 2,452,635 2.8366 -3.49%
2008-07-14 0 3.720 3.710 3.720 3.690 3.820 1,694,260 6,344,764 3.7449 2.935 2.927 2.935 2.911 3.014 2,147,494 2.9545 -1.06%
2008-07-11 0 3.760 3.760 3.770 3.620 3.780 1,332,700 4,939,805 3.7066 2.966 2.966 2.974 2.856 2.982 1,689,213 2.9243 3.01%
2008-07-10 0 3.650 3.650 3.660 3.550 3.670 1,426,600 5,154,620 3.6132 2.880 2.880 2.888 2.801 2.895 1,808,232 2.8506 -0.82%
2008-07-09 0 3.680 3.680 3.700 3.590 3.770 3,869,500 14,223,980 3.6759 2.903 2.903 2.919 2.832 2.974 4,904,637 2.9001 1.66%
2008-07-08 0 3.620 3.620 3.630 3.560 3.700 2,969,500 10,724,230 3.6115 2.856 2.856 2.864 2.809 2.919 3,763,876 2.8493 -2.16%
2008-07-07 0 3.700 3.670 3.700 3.590 3.700 1,050,000 3,839,075 3.6563 2.919 2.895 2.919 2.832 2.919 1,330,887 2.8846 3.06%
2008-07-04 0 3.590 3.560 3.590 3.560 3.710 1,916,500 6,919,720 3.6106 2.832 2.809 2.832 2.809 2.927 2,429,186 2.8486 -2.45%
2008-07-03 0 3.680 3.680 3.700 3.620 3.770 1,686,060 6,217,707 3.6877 2.903 2.903 2.919 2.856 2.974 2,137,101 2.9094 -2.90%
2008-07-02 0 3.790 3.790 3.800 3.690 3.920 3,920,500 14,951,475 3.8137 2.990 2.990 2.998 2.911 3.093 4,969,280 3.0088 -5.01%
2008-06-30 0 3.990 3.950 3.990 3.740 4.080 4,062,500 15,726,013 3.8710 3.148 3.116 3.148 2.951 3.219 5,149,266 3.0540 3.64%
2008-06-27 0 3.850 3.840 3.850 3.700 3.880 2,444,500 9,351,250 3.8254 3.037 3.030 3.037 2.919 3.061 3,098,432 3.0181 -1.53%
2008-06-26 0 3.910 3.890 3.910 3.850 3.950 711,300 2,771,610 3.8965 3.085 3.069 3.085 3.037 3.116 901,581 3.0742 0.77%
2008-06-25 0 3.880 3.880 3.890 3.800 3.950 602,500 2,340,025 3.8839 3.061 3.061 3.069 2.998 3.116 763,676 3.0642 -0.51%
2008-06-24 0 3.900 3.860 3.900 3.810 3.900 1,180,000 4,544,270 3.8511 3.077 3.045 3.077 3.006 3.077 1,495,664 3.0383 0.52%
2008-06-23 0 3.880 3.870 3.880 3.860 3.950 2,267,000 8,843,635 3.9010 3.061 3.053 3.061 3.045 3.116 2,873,449 3.0777 -1.02%
2008-06-20 0 3.920 3.920 3.940 3.900 4.000 2,435,600 9,628,066 3.9531 3.093 3.093 3.108 3.077 3.156 3,087,152 3.1188 -0.51%
2008-06-19 0 3.940 3.930 3.940 3.900 4.000 3,102,500 12,230,915 3.9423 3.108 3.101 3.108 3.077 3.156 3,932,455 3.1102 -1.99%
2008-06-18 0 4.020 4.000 4.020 3.920 4.070 1,778,000 7,133,760 4.0122 3.172 3.156 3.172 3.093 3.211 2,253,636 3.1654 2.81%
2008-06-17 0 3.910 3.910 3.940 3.900 4.020 2,052,400 8,121,462 3.9571 3.085 3.085 3.108 3.077 3.172 2,601,441 3.1219 -2.98%
2008-06-16 0 4.030 4.010 4.030 4.000 4.120 1,328,500 5,364,650 4.0381 3.179 3.164 3.179 3.156 3.250 1,683,889 3.1859 0.50%
2008-06-13 0 4.010 4.010 4.020 3.900 4.050 3,051,500 12,194,885 3.9964 3.164 3.164 3.172 3.077 3.195 3,867,812 3.1529 0.25%
2008-06-12 0 4.000 4.000 4.070 3.810 4.100 8,037,000 31,535,365 3.9238 3.156 3.156 3.211 3.006 3.235 10,186,992 3.0957 0.00%
2008-06-11 0 4.000 3.990 4.000 3.970 4.150 6,697,900 27,059,955 4.0401 3.156 3.148 3.156 3.132 3.274 8,489,667 3.1874 -2.20%
2008-06-10 0 4.090 4.090 4.110 4.080 4.300 5,594,000 23,002,080 4.1119 3.227 3.227 3.243 3.219 3.392 7,090,461 3.2441 -5.98%
2008-06-06 0 4.350 4.340 4.350 4.300 4.460 3,565,500 15,628,915 4.3834 3.432 3.424 3.432 3.392 3.519 4,519,313 3.4583 -0.46%
2008-06-05 0 4.370 4.370 4.400 4.360 4.480 2,214,000 9,738,995 4.3988 3.448 3.448 3.471 3.440 3.534 2,806,271 3.4704 -1.80%
2008-06-04 0 4.450 4.440 4.450 4.450 4.560 2,836,000 12,692,345 4.4754 3.511 3.503 3.511 3.511 3.598 3,594,663 3.5309 -1.11%
2008-06-03 0 4.500 4.490 4.500 4.460 4.590 2,101,300 9,483,881 4.5133 3.550 3.542 3.550 3.519 3.621 2,663,422 3.5608 -2.81%
2008-06-02 0 4.630 4.620 4.630 4.520 4.650 2,890,800 13,310,985 4.6046 3.653 3.645 3.653 3.566 3.669 3,664,123 3.6328 1.09%
2008-05-30 0 4.580 4.580 4.600 4.540 4.680 8,124,600 37,440,740 4.6083 3.613 3.613 3.629 3.582 3.692 10,298,026 3.6357 1.10%
2008-05-29 0 4.530 4.520 4.530 4.410 4.540 4,961,500 22,255,365 4.4856 3.574 3.566 3.574 3.479 3.582 6,288,759 3.5389 2.95%
2008-05-28 0 4.400 4.390 4.400 4.380 4.540 6,036,000 26,884,555 4.4540 3.471 3.463 3.471 3.456 3.582 7,650,701 3.5140 -1.79%
2008-05-27 0 4.480 4.480 4.490 4.360 4.490 8,423,500 37,432,991 4.4439 3.534 3.534 3.542 3.440 3.542 10,676,885 3.5060 2.52%
2008-05-26 0 4.370 4.370 4.390 4.350 4.550 13,167,000 58,001,766 4.4051 3.448 3.448 3.463 3.432 3.590 16,689,327 3.4754 -4.38%
2008-05-23 0 4.570 4.570 4.590 4.560 4.740 13,873,500 64,502,110 4.6493 3.605 3.605 3.621 3.598 3.740 17,584,824 3.6681 -2.14%
2008-05-22 0 4.670 4.670 4.680 4.630 4.880 21,071,000 99,183,265 4.7071 3.684 3.684 3.692 3.653 3.850 26,707,739 3.7137 -8.25%
2008-05-21 0 5.090 5.090 5.100 4.930 5.130 7,697,500 38,939,400 5.0587 4.016 4.016 4.024 3.890 4.047 9,756,671 3.9911 -1.93%
2008-05-20 0 5.190 5.170 5.180 5.030 5.450 17,422,500 91,584,013 5.2567 4.095 4.079 4.087 3.968 4.300 22,083,223 4.1472 -4.07%
2008-05-19 0 5.410 5.420 5.430 5.280 5.580 18,834,500 102,137,445 5.4229 4.268 4.276 4.284 4.166 4.402 23,872,949 4.2784 0.37%
2008-05-16 0 5.390 5.380 5.390 5.180 5.600 58,762,000 317,623,065 5.4052 4.252 4.245 4.252 4.087 4.418 74,481,523 4.2645 9.11%
2008-05-15 0 4.940 4.940 4.950 4.640 4.990 20,637,500 100,321,110 4.8611 3.897 3.897 3.905 3.661 3.937 26,158,273 3.8352 7.39%
2008-05-14 0 4.600 4.590 4.600 4.480 4.630 6,383,100 29,196,875 4.5741 3.629 3.621 3.629 3.534 3.653 8,090,654 3.6087 -0.43%
2008-05-13 0 4.620 4.560 4.630 4.510 4.740 4,788,000 22,036,275 4.6024 3.645 3.598 3.653 3.558 3.740 6,068,846 3.6310 -0.22%
2008-05-09 0 4.630 4.600 4.630 4.590 4.670 3,866,500 17,852,080 4.6171 3.653 3.629 3.653 3.621 3.684 4,900,834 3.6427 0.87%
2008-05-08 0 4.590 4.570 4.590 4.400 4.590 3,761,500 17,170,065 4.5647 3.621 3.605 3.621 3.471 3.621 4,767,745 3.6013 2.00%
2008-05-07 0 4.500 4.500 4.510 4.450 4.770 8,194,850 37,754,663 4.6071 3.550 3.550 3.558 3.511 3.763 10,387,068 3.6348 -5.26%
2008-05-06 0 4.750 4.740 4.750 4.690 4.800 4,034,656 19,133,845 4.7424 3.747 3.740 3.747 3.700 3.787 5,113,974 3.7415 -0.63%
2008-05-05 0 4.780 4.750 4.770 4.690 4.900 6,315,000 30,037,508 4.7565 3.771 3.747 3.763 3.700 3.866 8,004,336 3.7527 -0.83%
2008-05-02 0 4.820 4.810 4.820 4.780 4.900 6,265,500 30,296,375 4.8354 3.803 3.795 3.803 3.771 3.866 7,941,595 3.8149 0.84%
2008-04-30 0 4.780 4.680 4.690 4.630 4.800 7,772,000 36,788,465 4.7335 3.771 3.692 3.700 3.653 3.787 9,851,101 3.7345 1.27%
2008-04-29 0 4.720 4.680 4.710 4.610 4.840 5,346,500 25,158,125 4.7055 3.724 3.692 3.716 3.637 3.819 6,776,751 3.7124 -1.26%
2008-04-28 0 4.780 4.750 4.760 4.730 4.920 4,589,000 22,068,615 4.8090 3.771 3.747 3.755 3.732 3.882 5,816,611 3.7941 -1.24%
2008-04-25 0 4.840 4.830 4.840 4.710 4.900 8,969,000 43,425,555 4.8417 3.819 3.811 3.819 3.716 3.866 11,368,313 3.8199 0.83%
2008-04-24 0 4.800 4.820 4.830 4.750 5.000 11,113,500 53,987,055 4.8578 3.787 3.803 3.811 3.747 3.945 14,086,491 3.8325 0.42%
2008-04-23 0 4.780 4.770 4.800 4.470 4.990 14,064,500 67,802,170 4.8208 3.771 3.763 3.787 3.527 3.937 17,826,919 3.8034 6.22%
2008-04-22 0 4.500 4.490 4.500 4.350 4.550 2,496,500 11,122,605 4.4553 3.550 3.542 3.550 3.432 3.590 3,164,343 3.5150 0.22%
2008-04-21 0 4.490 4.460 4.480 4.180 4.580 9,085,500 39,740,100 4.3740 3.542 3.519 3.534 3.298 3.613 11,515,978 3.4509 8.19%
2008-04-18 0 4.150 4.150 4.170 4.090 4.300 3,651,000 15,288,475 4.1875 3.274 3.274 3.290 3.227 3.392 4,627,685 3.3037 -3.94%
2008-04-17 0 4.320 4.300 4.330 4.260 4.450 1,602,100 6,980,505 4.3571 3.408 3.392 3.416 3.361 3.511 2,030,681 3.4375 -1.82%
2008-04-16 0 4.400 4.390 4.400 4.330 4.570 1,975,500 8,699,160 4.4035 3.471 3.463 3.471 3.416 3.605 2,503,969 3.4741 -2.65%
2008-04-15 0 4.520 4.520 4.540 4.500 4.600 1,000,500 4,521,720 4.5195 3.566 3.566 3.582 3.550 3.629 1,268,145 3.5656 -1.74%
2008-04-14 0 4.600 4.600 4.610 4.550 4.680 2,309,500 10,624,645 4.6004 3.629 3.629 3.637 3.590 3.692 2,927,318 3.6295 -3.56%
2008-04-11 0 4.770 4.800 4.820 4.750 5.050 5,598,000 27,609,225 4.9320 3.763 3.787 3.803 3.747 3.984 7,095,531 3.8911 -2.25%
2008-04-10 0 4.880 4.840 4.880 4.650 4.990 5,278,000 25,551,215 4.8411 3.850 3.819 3.850 3.669 3.937 6,689,927 3.8194 1.67%
2008-04-09 0 4.800 4.800 4.840 4.590 4.950 3,507,000 16,834,170 4.8002 3.787 3.787 3.819 3.621 3.905 4,445,164 3.7871 2.13%
2008-04-08 0 4.700 4.690 4.700 4.660 4.810 1,253,000 5,923,195 4.7272 3.708 3.700 3.708 3.676 3.795 1,588,192 3.7295 -1.88%
2008-04-07 0 4.790 4.780 4.800 4.780 4.900 3,155,000 15,286,405 4.8451 3.779 3.771 3.787 3.771 3.866 3,998,999 3.8226 -3.23%
2008-04-03 0 4.950 4.900 4.950 4.300 5.000 6,906,383 33,830,956 4.8985 3.905 3.866 3.905 3.392 3.945 8,753,921 3.8647 -1.00%
2008-04-02 0 5.000 5.000 5.070 4.800 5.140 5,472,000 27,013,875 4.9367 3.945 3.945 4.000 3.787 4.055 6,935,824 3.8948 3.31%
2008-04-01 0 4.840 4.830 4.860 4.830 5.150 1,569,975 7,713,973 4.9134 3.819 3.811 3.834 3.811 4.063 1,989,962 3.8764 -5.47%
2008-03-31 0 5.120 5.120 5.160 4.650 5.150 7,428,000 36,563,975 4.9225 4.039 4.039 4.071 3.669 4.063 9,415,077 3.8836 6.89%
2008-03-28 0 4.790 4.780 4.790 4.560 4.810 5,634,500 26,601,505 4.7212 3.779 3.771 3.779 3.598 3.795 7,141,795 3.7248 4.13%
2008-03-27 0 4.600 4.580 4.590 4.340 4.600 2,386,000 10,732,865 4.4983 3.629 3.613 3.621 3.424 3.629 3,024,283 3.5489 1.55%
2008-03-26 0 4.530 4.500 4.540 4.190 4.700 11,315,500 50,976,000 4.5050 3.574 3.550 3.582 3.306 3.708 14,342,529 3.5542 2.03%
2008-03-25 0 4.440 4.440 4.450 3.840 4.440 7,771,500 31,720,075 4.0816 3.503 3.503 3.511 3.030 3.503 9,850,467 3.2202 12.12%
2008-03-20 0 3.960 3.960 3.970 3.830 4.030 5,287,000 20,673,755 3.9103 3.124 3.124 3.132 3.022 3.179 6,701,334 3.0850 -4.81%
2008-03-19 0 4.160 4.160 4.180 3.760 4.160 5,701,000 22,694,250 3.9807 3.282 3.282 3.298 2.966 3.282 7,226,084 3.1406 6.94%
2008-03-18 0 3.890 3.850 3.900 3.480 3.980 8,435,500 31,166,115 3.6946 3.069 3.037 3.077 2.746 3.140 10,692,095 2.9149 1.30%
2008-03-17 0 3.840 3.810 3.840 3.740 3.900 11,703,000 44,787,570 3.8270 3.030 3.006 3.030 2.951 3.077 14,833,690 3.0193 -6.34%
2008-03-14 0 4.100 4.100 4.110 4.030 4.360 12,608,000 52,702,225 4.1801 3.235 3.235 3.243 3.179 3.440 15,980,788 3.2978 -5.53%
2008-03-13 0 4.340 4.370 4.390 4.250 4.500 6,265,800 26,841,225 4.2838 3.424 3.448 3.463 3.353 3.550 7,941,975 3.3797 -3.56%
2008-03-12 0 4.500 4.500 4.540 4.300 4.680 5,357,500 24,558,445 4.5839 3.550 3.550 3.582 3.392 3.692 6,790,694 3.6165 0.00%
2008-03-11 0 4.500 4.480 4.550 4.350 4.550 2,811,500 12,408,370 4.4134 3.550 3.534 3.590 3.432 3.590 3,563,609 3.4820 -0.22%
2008-03-10 0 4.510 4.510 4.520 4.370 4.700 3,499,000 15,750,020 4.5013 3.558 3.558 3.566 3.448 3.708 4,435,023 3.5513 -6.04%
2008-03-07 0 4.800 4.740 4.800 4.690 4.910 1,906,000 9,116,345 4.7830 3.787 3.740 3.787 3.700 3.874 2,415,877 3.7735 -2.24%
2008-03-06 0 4.910 4.910 4.920 4.660 4.980 2,025,500 9,883,558 4.8796 3.874 3.874 3.882 3.676 3.929 2,567,345 3.8497 1.66%
2008-03-05 0 4.830 4.830 4.860 4.780 5.000 1,192,500 5,800,950 4.8645 3.811 3.811 3.834 3.771 3.945 1,511,508 3.8379 -2.62%
2008-03-04 0 4.960 4.960 4.980 4.960 5.130 3,720,500 18,703,260 5.0271 3.913 3.913 3.929 3.913 4.047 4,715,777 3.9661 -1.98%
2008-03-03 0 5.060 5.060 5.080 4.920 5.080 1,575,500 7,880,570 5.0019 3.992 3.992 4.008 3.882 4.008 1,996,965 3.9463 -0.78%
2008-02-29 0 5.100 5.100 5.110 4.990 5.120 2,954,300 15,004,966 5.0790 4.024 4.024 4.032 3.937 4.039 3,744,610 4.0071 0.39%
2008-02-28 0 5.080 5.080 5.090 5.010 5.110 1,161,318 5,894,404 5.0756 4.008 4.008 4.016 3.953 4.032 1,471,984 4.0044 -0.59%
2008-02-27 0 5.110 5.090 5.110 5.050 5.150 3,024,250 15,437,580 5.1046 4.032 4.016 4.032 3.984 4.063 3,833,272 4.0273 1.19%
2008-02-26 0 5.050 5.050 5.070 5.000 5.110 1,344,500 6,809,865 5.0650 3.984 3.984 4.000 3.945 4.032 1,704,170 3.9960 -0.98%
2008-02-25 0 5.100 5.060 5.100 5.000 5.150 3,776,000 19,274,480 5.1045 4.024 3.992 4.024 3.945 4.063 4,786,124 4.0272 2.41%
2008-02-22 0 4.980 4.970 4.980 4.920 5.060 4,178,000 20,759,810 4.9688 3.929 3.921 3.929 3.882 3.992 5,295,664 3.9202 -2.54%
2008-02-21 0 5.110 5.100 5.120 5.080 5.160 2,035,500 10,441,167 5.1295 4.032 4.024 4.039 4.008 4.071 2,580,020 4.0469 0.59%
2008-02-20 0 5.080 5.090 5.100 5.080 5.350 4,542,000 23,546,205 5.1841 4.008 4.016 4.024 4.008 4.221 5,757,038 4.0900 -5.58%
2008-02-19 0 5.380 5.380 5.390 5.310 5.450 3,031,500 16,284,325 5.3717 4.245 4.245 4.252 4.189 4.300 3,842,462 4.2380 -1.65%
2008-02-18 0 5.470 5.470 5.500 5.290 5.630 4,451,182 24,061,822 5.4057 4.316 4.316 4.339 4.174 4.442 5,641,925 4.2648 -2.67%
2008-02-15 0 5.620 5.590 5.600 5.250 5.650 11,431,500 62,492,955 5.4667 4.434 4.410 4.418 4.142 4.458 14,489,560 4.3130 4.85%
2008-02-14 0 5.360 5.350 5.360 5.250 5.440 10,068,000 54,062,850 5.3698 4.229 4.221 4.229 4.142 4.292 12,761,308 4.2365 4.08%
2008-02-13 0 5.150 5.150 5.160 4.990 5.200 8,899,600 45,623,436 5.1265 4.063 4.063 4.071 3.937 4.103 11,280,347 4.0445 3.00%
2008-02-12 0 5.000 5.000 5.010 4.970 5.090 7,700,500 38,630,707 5.0166 3.945 3.945 3.953 3.921 4.016 9,760,474 3.9579 0.00%
2008-02-11 0 5.000 4.990 5.000 4.730 5.050 7,758,500 38,768,610 4.9969 3.945 3.937 3.945 3.732 3.984 9,833,990 3.9423 2.04%
2008-02-06 0 4.900 4.860 4.900 4.640 4.950 6,158,000 29,253,390 4.7505 3.866 3.834 3.866 3.661 3.905 7,805,337 3.7479 -2.39%
2008-02-05 0 5.020 5.020 5.040 5.000 5.100 3,451,500 17,341,785 5.0244 3.961 3.961 3.976 3.945 4.024 4,374,817 3.9640 -0.59%
2008-02-04 0 5.050 5.050 5.070 5.000 5.230 8,649,500 44,244,530 5.1153 3.984 3.984 4.000 3.945 4.126 10,963,343 4.0357 2.02%
2008-02-01 0 4.950 4.950 4.960 4.720 5.000 15,703,577 76,689,023 4.8835 3.905 3.905 3.913 3.724 3.945 19,904,468 3.8529 4.87%
2008-01-31 0 4.720 4.710 4.740 4.340 4.900 19,777,000 92,484,555 4.6764 3.724 3.716 3.740 3.424 3.866 25,067,579 3.6894 9.77%
2008-01-30 0 4.300 4.300 4.310 4.220 4.600 7,651,500 33,373,945 4.3618 3.392 3.392 3.400 3.329 3.629 9,698,366 3.4412 -1.60%
2008-01-29 0 4.370 4.370 4.380 4.310 4.490 3,692,000 16,161,950 4.3776 3.448 3.448 3.456 3.400 3.542 4,679,653 3.4537 -0.91%
2008-01-28 0 4.410 4.420 4.430 4.340 4.520 4,762,000 21,029,750 4.4162 3.479 3.487 3.495 3.424 3.566 6,035,891 3.4841 -2.43%
2008-01-25 0 4.520 4.500 4.510 4.200 4.550 6,837,500 29,930,655 4.3774 3.566 3.550 3.558 3.314 3.590 8,666,611 3.4536 7.88%
2008-01-24 0 4.190 4.160 4.200 4.080 4.280 8,965,359 37,503,582 4.1832 3.306 3.282 3.314 3.219 3.377 11,363,698 3.3003 -0.24%
2008-01-23 0 4.200 4.200 4.210 4.000 4.430 8,251,000 34,615,370 4.1953 3.314 3.314 3.321 3.156 3.495 10,458,239 3.3099 1.45%
2008-01-22 0 4.140 4.130 4.140 4.030 4.200 22,528,000 93,366,930 4.1445 3.266 3.258 3.266 3.179 3.314 28,554,504 3.2698 -9.61%
2008-01-21 0 4.580 4.560 4.580 4.450 4.680 9,102,000 41,625,290 4.5732 3.613 3.598 3.613 3.511 3.692 11,536,892 3.6080 0.44%
2008-01-18 0 4.560 4.560 4.570 4.200 4.740 8,879,500 39,995,510 4.5043 3.598 3.598 3.605 3.314 3.740 11,254,870 3.5536 1.56%
2008-01-17 0 4.490 4.500 4.510 4.420 4.810 11,537,500 52,435,775 4.5448 3.542 3.550 3.558 3.487 3.795 14,623,916 3.5856 -2.60%
2008-01-16 0 4.610 4.610 4.620 4.600 5.080 13,217,000 62,239,070 4.7090 3.637 3.637 3.645 3.629 4.008 16,752,702 3.7152 -10.49%
2008-01-15 0 5.150 5.100 5.150 5.060 5.450 11,553,600 59,749,670 5.1715 4.063 4.024 4.063 3.992 4.300 14,644,323 4.0801 -4.28%
2008-01-14 0 5.380 5.390 5.400 5.380 5.630 8,693,610 47,771,221 5.4950 4.245 4.252 4.260 4.245 4.442 11,019,253 4.3353 -5.28%
2008-01-11 0 5.680 5.680 5.690 5.680 5.880 4,472,000 25,740,900 5.7560 4.481 4.481 4.489 4.481 4.639 5,668,312 4.5412 -1.90%
2008-01-10 0 5.790 5.790 5.830 5.700 5.880 8,249,000 47,823,601 5.7975 4.568 4.568 4.600 4.497 4.639 10,455,704 4.5739 -1.53%
2008-01-09 0 5.880 5.840 5.870 5.710 5.880 9,650,000 55,849,055 5.7875 4.639 4.607 4.631 4.505 4.639 12,231,488 4.5660 -0.17%
2008-01-08 0 5.890 5.890 5.900 5.880 6.000 4,336,000 25,633,400 5.9118 4.647 4.647 4.655 4.639 4.734 5,495,931 4.6641 -1.17%
2008-01-07 0 5.960 5.960 5.980 5.870 6.010 6,710,000 39,768,980 5.9268 4.702 4.702 4.718 4.631 4.742 8,505,004 4.6760 -3.56%
2008-01-04 0 6.180 6.160 6.200 5.790 6.350 16,318,000 97,385,435 5.9680 4.876 4.860 4.891 4.568 5.010 20,683,256 4.7084 2.15%
2008-01-03 0 6.050 6.040 6.060 6.040 6.420 11,700,000 72,332,895 6.1823 4.773 4.765 4.781 4.765 5.065 14,829,887 4.8775 -7.77%
2008-01-02 0 6.560 6.560 6.570 6.540 6.690 13,512,200 89,164,624 6.5988 5.175 5.175 5.183 5.160 5.278 17,126,872 5.2061 0.15%
2007-12-31 0 6.550 6.530 6.550 6.380 6.720 21,702,500 142,380,755 6.5606 5.168 5.152 5.168 5.033 5.302 27,508,173 5.1759 2.99%
2007-12-28 0 6.360 6.390 6.400 5.630 6.490 30,544,500 189,404,500 6.2009 5.018 5.041 5.049 4.442 5.120 38,715,512 4.8922 8.53%
2007-12-27 0 5.860 5.860 5.880 5.800 5.970 6,117,000 35,814,085 5.8548 4.623 4.623 4.639 4.576 4.710 7,753,369 4.6192 -1.68%
2007-12-24 0 5.960 5.930 5.990 5.820 6.000 3,053,500 18,103,795 5.9289 4.702 4.678 4.726 4.592 4.734 3,870,347 4.6776 0.85%
2007-12-21 0 5.910 5.880 5.890 5.640 5.950 7,625,500 44,079,950 5.7806 4.663 4.639 4.647 4.450 4.694 9,665,411 4.5606 1.37%
2007-12-20 0 5.830 5.820 5.840 5.600 5.850 3,887,500 22,389,180 5.7593 4.600 4.592 4.607 4.418 4.615 4,927,452 4.5438 0.52%
2007-12-19 0 5.800 5.790 5.800 5.630 5.900 11,942,000 69,035,526 5.7809 4.576 4.568 4.576 4.442 4.655 15,136,625 4.5608 3.39%
2007-12-18 0 5.610 5.610 5.620 5.210 5.650 14,217,168 77,931,514 5.4815 4.426 4.426 4.434 4.110 4.458 18,020,427 4.3246 -0.53%
2007-12-17 0 5.640 5.620 5.650 5.600 6.090 29,002,000 169,189,680 5.8337 4.450 4.434 4.458 4.418 4.805 36,760,375 4.6025 -7.39%
2007-12-14 0 6.090 6.090 6.100 6.040 6.180 12,550,000 76,538,280 6.0987 4.805 4.805 4.813 4.765 4.876 15,907,272 4.8115 -0.49%
2007-12-13 0 6.120 6.100 6.110 6.040 6.470 32,856,500 204,949,860 6.2377 4.828 4.813 4.820 4.765 5.104 41,645,999 4.9212 -1.61%
2007-12-12 0 6.220 6.220 6.230 6.180 6.450 32,355,024 203,229,286 6.2812 4.907 4.907 4.915 4.876 5.089 41,010,372 4.9556 -5.61%
2007-12-11 0 6.590 6.590 6.600 6.480 6.660 25,940,500 170,389,265 6.5685 5.199 5.199 5.207 5.112 5.254 32,879,888 5.1822 0.00%
2007-12-10 0 6.590 6.590 6.600 6.570 6.730 19,914,500 132,307,340 6.6438 5.199 5.199 5.207 5.183 5.310 25,241,862 5.2416 -2.08%
2007-12-07 0 6.730 6.760 6.770 6.710 6.940 31,476,000 214,619,000 6.8185 5.310 5.333 5.341 5.294 5.475 39,896,199 5.3794 -1.90%
2007-12-06 0 6.860 6.850 6.860 6.790 7.070 29,291,000 202,002,925 6.8964 5.412 5.404 5.412 5.357 5.578 37,126,686 5.4409 -1.29%
2007-12-05 0 6.950 6.950 6.960 6.750 6.970 28,926,500 197,434,825 6.8254 5.483 5.483 5.491 5.325 5.499 36,664,678 5.3849 1.02%
2007-12-04 0 6.880 6.870 6.880 6.850 7.100 25,255,800 175,518,584 6.9496 5.428 5.420 5.428 5.404 5.602 32,012,022 5.4829 -1.85%
2007-12-03 0 7.010 7.000 7.010 6.800 7.250 41,451,000 294,007,004 7.0929 5.531 5.523 5.531 5.365 5.720 52,539,628 5.5959 2.19%
2007-11-30 0 6.860 6.850 6.860 6.680 7.100 75,928,923 524,671,679 6.9100 5.412 5.404 5.412 5.270 5.602 96,240,799 5.4517 2.24%
2007-11-29 0 6.710 6.700 6.710 6.600 7.000 86,069,500 588,639,125 6.8391 5.294 5.286 5.294 5.207 5.523 109,094,100 5.3957 0.30%
2007-11-28 0 6.690 6.690 6.700 6.580 7.230 112,258,476 760,001,744 6.7701 5.278 5.278 5.286 5.191 5.704 142,288,933 5.3413 -7.08%
2007-11-27 0 7.200 7.200 7.210 7.080 7.330 97,489,000 702,010,375 7.2009 5.680 5.680 5.688 5.586 5.783 123,568,450 5.6811 -2.04%
2007-11-26 0 7.350 7.350 7.360 7.050 7.430 128,322,600 928,644,821 7.2368 5.799 5.799 5.807 5.562 5.862 162,650,399 5.7095 3.23%
2007-11-23 0 7.120 7.120 7.130 7.100 8.250 566,009,905 4,449,638,561 7.8614 5.617 5.617 5.625 5.602 6.509 717,424,185 6.2022

Webb-site Database - Powered By Linux Group

Back to top