China National Materials Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01893  2007-12-20  2018-04-16  2018-04-24
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
2018-04-23 1 - - - - - 0 0 - 7.360 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 7.360 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 7.360 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 7.360 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 7.360 - - - - 0 - 0.00%
2018-04-16 0 7.360 7.360 7.450 7.210 7.660 16,493,454 122,165,791 7.4069 7.360 7.360 7.450 7.210 7.660 16,493,454 7.4069 -4.29%
2018-04-13 0 7.690 7.620 7.690 7.620 8.000 4,896,000 38,101,775 7.7822 7.690 7.620 7.690 7.620 8.000 4,896,000 7.7822 0.00%
2018-04-12 0 7.690 7.680 7.700 7.600 8.000 2,816,001 21,616,337 7.6763 7.690 7.680 7.700 7.600 8.000 2,816,001 7.6763 -1.91%
2018-04-11 0 7.840 7.810 7.880 7.760 8.150 3,608,634 28,902,765 8.0093 7.840 7.810 7.880 7.760 8.150 3,608,634 8.0093 -0.76%
2018-04-10 0 7.900 7.900 7.930 7.710 8.040 6,063,000 48,077,185 7.9296 7.900 7.900 7.930 7.710 8.040 6,063,000 7.9296 2.73%
2018-04-09 0 7.690 7.650 7.670 7.470 7.780 2,724,485 20,832,861 7.6465 7.690 7.650 7.670 7.470 7.780 2,724,485 7.6465 0.00%
2018-04-06 0 7.690 7.660 7.700 7.230 7.750 3,209,000 24,532,920 7.6450 7.690 7.660 7.700 7.230 7.750 3,209,000 7.6450 3.50%
2018-04-04 0 7.430 7.400 7.430 7.400 7.900 5,668,130 43,506,712 7.6757 7.430 7.400 7.430 7.400 7.900 5,668,130 7.6757 -3.63%
2018-04-03 0 7.710 7.680 7.720 6.950 7.720 10,509,000 78,815,740 7.4998 7.710 7.680 7.720 6.950 7.720 10,509,000 7.4998 7.68%
2018-03-29 0 7.160 7.110 7.190 6.850 7.210 8,906,000 63,365,920 7.1150 7.160 7.110 7.190 6.850 7.210 8,906,000 7.1150 4.37%
2018-03-28 0 6.860 6.790 6.860 6.720 6.980 3,370,016 23,219,211 6.8899 6.860 6.790 6.860 6.720 6.980 3,370,016 6.8899 -1.01%
2018-03-27 0 6.930 6.920 6.950 6.710 6.970 3,404,000 23,380,050 6.8684 6.930 6.920 6.950 6.710 6.970 3,404,000 6.8684 2.82%
2018-03-26 0 6.740 6.710 6.740 6.180 6.740 5,082,131 32,793,931 6.4528 6.740 6.710 6.740 6.180 6.740 5,082,131 6.4528 7.15%
2018-03-23 0 6.290 6.300 6.350 6.230 6.540 3,834,700 24,321,570 6.3425 6.290 6.300 6.350 6.230 6.540 3,834,700 6.3425 -5.13%
2018-03-22 0 6.630 6.620 6.660 6.600 6.870 4,801,000 32,131,585 6.6927 6.630 6.620 6.660 6.600 6.870 4,801,000 6.6927 -1.34%
2018-03-21 0 6.720 6.710 6.750 6.700 7.080 5,069,000 35,117,573 6.9279 6.720 6.710 6.750 6.700 7.080 5,069,000 6.9279 -2.75%
2018-03-20 0 6.910 6.900 6.950 6.770 6.990 2,907,000 20,072,525 6.9049 6.910 6.900 6.950 6.770 6.990 2,907,000 6.9049 -1.14%
2018-03-19 0 6.990 6.960 6.980 6.870 7.150 1,100,647 7,721,846 7.0157 6.990 6.960 6.980 6.870 7.150 1,100,647 7.0157 -2.10%
2018-03-16 0 7.140 7.110 7.150 6.900 7.220 6,329,907 44,775,815 7.0737 7.140 7.110 7.150 6.900 7.220 6,329,907 7.0737 2.59%
2018-03-15 0 6.960 6.940 6.960 6.800 7.010 2,432,900 16,975,255 6.9774 6.960 6.940 6.960 6.800 7.010 2,432,900 6.9774 0.43%
2018-03-14 0 6.930 6.910 6.930 6.500 6.960 3,259,000 22,277,140 6.8356 6.930 6.910 6.930 6.500 6.960 3,259,000 6.8356 2.51%
2018-03-13 0 6.760 6.740 6.760 6.600 6.860 2,765,020 18,696,043 6.7616 6.760 6.740 6.760 6.600 6.860 2,765,020 6.7616 0.90%
2018-03-12 0 6.700 6.660 6.710 6.440 6.710 3,610,100 23,855,193 6.6079 6.700 6.660 6.710 6.440 6.710 3,610,100 6.6079 4.04%
2018-03-09 0 6.440 6.430 6.450 6.140 6.480 4,015,379 25,440,824 6.3358 6.440 6.430 6.450 6.140 6.480 4,015,379 6.3358 5.23%
2018-03-08 0 6.120 6.130 6.160 5.960 6.180 1,821,000 11,113,370 6.1029 6.120 6.130 6.160 5.960 6.180 1,821,000 6.1029 1.16%
2018-03-07 0 6.050 6.040 6.080 5.980 6.330 1,176,000 7,176,890 6.1028 6.050 6.040 6.080 5.980 6.330 1,176,000 6.1028 -2.10%
2018-03-06 0 6.180 6.170 6.210 6.080 6.240 2,370,280 14,600,707 6.1599 6.180 6.170 6.210 6.080 6.240 2,370,280 6.1599 3.34%
2018-03-05 0 5.980 5.970 6.060 5.960 6.450 5,262,000 31,975,780 6.0767 5.980 5.970 6.060 5.960 6.450 5,262,000 6.0767 -6.27%
2018-03-02 0 6.380 6.380 6.400 6.330 6.480 1,655,999 10,577,683 6.3875 6.380 6.380 6.400 6.330 6.480 1,655,999 6.3875 -2.30%
2018-03-01 0 6.530 6.530 6.570 6.410 6.630 1,193,974 7,812,330 6.5431 6.530 6.530 6.570 6.410 6.630 1,193,974 6.5431 -0.15%
2018-02-28 0 6.540 6.460 6.540 6.300 6.690 4,454,000 29,044,835 6.5211 6.540 6.460 6.540 6.300 6.690 4,454,000 6.5211 0.93%
2018-02-27 0 6.480 6.440 6.510 6.440 6.870 1,813,886 11,930,836 6.5775 6.480 6.440 6.510 6.440 6.870 1,813,886 6.5775 -3.57%
2018-02-26 0 6.720 6.660 6.730 6.620 6.930 1,733,000 11,679,620 6.7395 6.720 6.660 6.730 6.620 6.930 1,733,000 6.7395 0.30%
2018-02-23 0 6.700 6.700 6.720 6.550 6.720 5,036,531 33,563,562 6.6640 6.700 6.700 6.720 6.550 6.720 5,036,531 6.6640 4.52%
2018-02-22 0 6.410 6.380 6.400 6.370 6.600 3,140,000 20,402,330 6.4976 6.410 6.380 6.400 6.370 6.600 3,140,000 6.4976 -1.84%
2018-02-21 0 6.530 6.480 6.550 6.230 6.550 3,107,726 19,941,348 6.4167 6.530 6.480 6.550 6.230 6.550 3,107,726 6.4167 3.65%
2018-02-20 0 6.300 6.280 6.320 6.100 6.370 1,808,000 11,374,030 6.2909 6.300 6.280 6.320 6.100 6.370 1,808,000 6.2909 1.12%
2018-02-15 0 6.230 6.210 6.260 5.930 6.280 1,058,297 6,572,085 6.2101 6.230 6.210 6.260 5.930 6.280 1,058,297 6.2101 4.36%
2018-02-14 0 5.970 5.960 6.010 5.800 6.010 2,589,094 15,337,785 5.9240 5.970 5.960 6.010 5.800 6.010 2,589,094 5.9240 2.23%
2018-02-13 0 5.840 5.810 5.840 5.750 6.030 3,898,000 22,881,320 5.8700 5.840 5.810 5.840 5.750 6.030 3,898,000 5.8700 3.73%
2018-02-12 0 5.630 5.630 5.650 5.500 5.720 1,781,000 10,017,760 5.6248 5.630 5.630 5.650 5.500 5.720 1,781,000 5.6248 1.08%
2018-02-09 0 5.570 5.550 5.590 5.330 5.640 4,011,000 22,104,900 5.5111 5.570 5.550 5.590 5.330 5.640 4,011,000 5.5111 -7.17%
2018-02-08 0 6.000 5.980 6.000 5.920 6.290 2,411,000 14,597,680 6.0546 6.000 5.980 6.000 5.920 6.290 2,411,000 6.0546 -0.99%
2018-02-07 0 6.060 6.060 6.100 6.010 6.680 5,882,000 36,946,570 6.2813 6.060 6.060 6.100 6.010 6.680 5,882,000 6.2813 -4.42%
2018-02-06 0 6.340 6.330 6.340 6.330 6.830 8,368,000 54,244,790 6.4824 6.340 6.330 6.340 6.330 6.830 8,368,000 6.4824 -9.82%
2018-02-05 0 7.030 7.010 7.030 6.910 7.130 2,155,008 15,177,617 7.0430 7.030 7.010 7.030 6.910 7.130 2,155,008 7.0430 -2.63%
2018-02-02 0 7.220 7.160 7.230 6.830 7.240 3,161,848 22,504,965 7.1177 7.220 7.160 7.230 6.830 7.240 3,161,848 7.1177 3.29%
2018-02-01 0 6.990 6.950 6.990 6.940 7.230 1,795,634 12,688,146 7.0661 6.990 6.950 6.990 6.940 7.230 1,795,634 7.0661 -1.96%
2018-01-31 0 7.130 7.040 7.140 6.840 7.220 3,795,000 26,699,440 7.0354 7.130 7.040 7.140 6.840 7.220 3,795,000 7.0354 -0.42%
2018-01-30 0 7.160 7.130 7.200 7.020 7.340 5,640,000 40,536,425 7.1873 7.160 7.130 7.200 7.020 7.340 5,640,000 7.1873 -1.10%
2018-01-29 0 7.240 7.230 7.240 6.960 7.360 6,222,000 44,926,680 7.2206 7.240 7.230 7.240 6.960 7.360 6,222,000 7.2206 3.58%
2018-01-26 0 6.990 6.960 7.000 6.870 7.140 4,588,000 32,282,160 7.0362 6.990 6.960 7.000 6.870 7.140 4,588,000 7.0362 1.30%
2018-01-25 0 6.900 6.870 6.900 6.680 7.000 3,527,000 24,207,750 6.8636 6.900 6.870 6.900 6.680 7.000 3,527,000 6.8636 1.77%
2018-01-24 0 6.780 6.740 6.780 6.700 6.900 3,329,800 22,520,743 6.7634 6.780 6.740 6.780 6.700 6.900 3,329,800 6.7634 -0.29%
2018-01-23 0 6.800 6.780 6.820 6.650 6.910 5,637,000 38,386,170 6.8097 6.800 6.780 6.820 6.650 6.910 5,637,000 6.8097 2.56%
2018-01-22 0 6.630 6.620 6.630 6.520 6.650 2,805,000 18,516,135 6.6011 6.630 6.620 6.630 6.520 6.650 2,805,000 6.6011 1.69%
2018-01-19 0 6.520 6.520 6.560 6.410 6.630 29,303,000 190,553,275 6.5029 6.520 6.520 6.560 6.410 6.630 29,303,000 6.5029 1.09%
2018-01-18 0 6.450 6.450 6.460 6.320 6.680 15,619,000 100,317,820 6.4228 6.450 6.450 6.460 6.320 6.680 15,619,000 6.4228 -1.53%
2018-01-17 0 6.550 6.540 6.550 6.500 6.750 16,570,500 108,746,105 6.5626 6.550 6.540 6.550 6.500 6.750 16,570,500 6.5626 -0.76%
2018-01-16 0 6.600 6.600 6.620 6.430 6.650 4,758,500 31,313,110 6.5805 6.600 6.600 6.620 6.430 6.650 4,758,500 6.5805 2.01%
2018-01-15 0 6.470 6.460 6.480 6.410 6.820 6,707,000 44,181,450 6.5874 6.470 6.460 6.480 6.410 6.820 6,707,000 6.5874 -1.67%
2018-01-12 0 6.580 6.580 6.610 6.410 6.700 7,809,434 51,494,247 6.5939 6.580 6.580 6.610 6.410 6.700 7,809,434 6.5939 2.65%
2018-01-11 0 6.410 6.380 6.410 6.310 6.860 9,843,000 63,326,495 6.4337 6.410 6.380 6.410 6.310 6.860 9,843,000 6.4337 -8.17%
2018-01-10 0 6.980 6.950 6.980 6.780 7.080 6,712,604 44,366,913 6.6095 6.980 6.950 6.980 6.780 7.080 6,712,604 6.6095 1.16%
2018-01-09 0 6.900 6.900 6.920 6.840 7.170 2,921,410 20,237,227 6.9272 6.900 6.900 6.920 6.840 7.170 2,921,410 6.9272 -2.82%
2018-01-08 0 7.100 7.050 7.110 6.680 7.190 7,790,680 54,886,561 7.0452 7.100 7.050 7.110 6.680 7.190 7,790,680 7.0452 6.93%
2018-01-05 0 6.640 6.590 6.640 6.540 6.680 2,926,090 19,375,065 6.6215 6.640 6.590 6.640 6.540 6.680 2,926,090 6.6215 0.76%
2018-01-04 0 6.590 6.560 6.600 6.410 6.670 6,508,000 42,791,830 6.5753 6.590 6.560 6.600 6.410 6.670 6,508,000 6.5753 2.01%
2018-01-03 0 6.460 6.450 6.460 6.150 6.500 7,701,000 49,328,630 6.4055 6.460 6.450 6.460 6.150 6.500 7,701,000 6.4055 5.04%
2018-01-02 0 6.150 6.130 6.170 5.890 6.200 15,357,000 94,107,920 6.1280 6.150 6.130 6.170 5.890 6.200 15,357,000 6.1280 5.31%
2017-12-29 0 5.840 5.820 5.850 5.660 5.900 4,538,120 26,229,718 5.7799 5.840 5.820 5.850 5.660 5.900 4,538,120 5.7799 2.46%
2017-12-28 0 5.700 5.660 5.700 5.620 5.760 1,015,000 5,768,063 5.6828 5.700 5.660 5.700 5.620 5.760 1,015,000 5.6828 1.24%
2017-12-27 0 5.630 5.620 5.660 5.580 5.740 1,330,920 7,543,009 5.6675 5.630 5.620 5.660 5.580 5.740 1,330,920 5.6675 0.90%
2017-12-22 0 5.580 5.540 5.580 5.440 5.600 4,916,302 27,196,294 5.5319 5.580 5.540 5.580 5.440 5.600 4,916,302 5.5319 2.01%
2017-12-21 0 5.470 5.460 5.500 5.290 5.550 9,449,300 51,487,190 5.4488 5.470 5.460 5.500 5.290 5.550 9,449,300 5.4488 2.82%
2017-12-20 0 5.320 5.260 5.330 5.250 5.440 9,970,628 53,151,144 5.3308 5.320 5.260 5.330 5.250 5.440 9,970,628 5.3308 -2.21%
2017-12-19 0 5.440 5.400 5.440 5.380 5.500 2,209,000 11,994,606 5.4299 5.440 5.400 5.440 5.380 5.500 2,209,000 5.4299 0.93%
2017-12-18 0 5.390 5.380 5.390 5.350 5.530 2,134,240 11,593,800 5.4323 5.390 5.380 5.390 5.350 5.530 2,134,240 5.4323 2.08%
2017-12-15 0 5.280 5.280 5.420 5.230 5.640 16,407,000 88,557,860 5.3976 5.280 5.280 5.420 5.230 5.640 16,407,000 5.3976 -6.55%
2017-12-14 0 5.650 5.610 5.660 5.610 5.750 2,405,000 13,637,440 5.6705 5.650 5.610 5.660 5.610 5.750 2,405,000 5.6705 0.53%
2017-12-13 0 5.620 5.590 5.650 5.450 5.650 2,084,000 11,606,140 5.5692 5.620 5.590 5.650 5.450 5.650 2,084,000 5.5692 1.81%
2017-12-12 0 5.520 5.500 5.550 5.470 5.760 3,347,112 18,759,255 5.6046 5.520 5.500 5.550 5.470 5.760 3,347,112 5.6046 -2.65%
2017-12-11 0 5.670 5.620 5.670 5.420 5.700 1,712,000 9,654,155 5.6391 5.670 5.620 5.670 5.420 5.700 1,712,000 5.6391 3.28%
2017-12-08 0 5.490 5.460 5.490 5.220 5.530 3,974,000 21,521,160 5.4155 5.490 5.460 5.490 5.220 5.530 3,974,000 5.4155 4.17%
2017-12-07 0 5.270 5.250 5.270 5.200 5.550 6,762,000 35,883,870 5.3067 5.270 5.250 5.270 5.200 5.550 6,762,000 5.3067 -2.23%
2017-12-06 0 5.390 5.360 5.390 5.260 5.850 8,429,000 46,382,550 5.5027 5.390 5.360 5.390 5.260 5.850 8,429,000 5.5027 -7.71%
2017-12-05 0 5.840 5.840 5.870 5.830 6.000 5,148,000 30,428,981 5.9108 5.840 5.840 5.870 5.830 6.000 5,148,000 5.9108 -1.52%
2017-12-04 0 5.930 5.930 5.950 5.860 6.070 3,074,756 18,385,630 5.9795 5.930 5.930 5.950 5.860 6.070 3,074,756 5.9795 1.19%
2017-12-01 0 5.860 5.850 5.890 5.760 6.170 4,698,090 27,624,486 5.8799 5.860 5.850 5.890 5.760 6.170 4,698,090 5.8799 -2.01%
2017-11-30 0 5.980 5.930 5.980 5.910 6.220 6,677,000 40,065,340 6.0005 5.980 5.930 5.980 5.910 6.220 6,677,000 6.0005 -3.86%
2017-11-29 0 6.220 6.200 6.230 5.950 6.230 9,816,600 60,226,061 6.1351 6.220 6.200 6.230 5.950 6.230 9,816,600 6.1351 4.54%
2017-11-28 0 5.950 5.930 5.950 5.530 5.980 5,699,000 32,897,980 5.7726 5.950 5.930 5.950 5.530 5.980 5,699,000 5.7726 5.12%
2017-11-27 0 5.660 5.630 5.660 5.630 5.950 2,901,000 16,759,550 5.7772 5.660 5.630 5.660 5.630 5.950 2,901,000 5.7772 -3.08%
2017-11-24 0 5.840 5.840 5.870 5.830 5.950 2,122,000 12,529,250 5.9045 5.840 5.840 5.870 5.830 5.950 2,122,000 5.9045 1.04%
2017-11-23 0 5.780 5.780 5.790 5.700 6.000 2,881,000 16,989,160 5.8970 5.780 5.780 5.790 5.700 6.000 2,881,000 5.8970 -0.17%
2017-11-22 0 5.790 5.770 5.800 5.680 5.990 4,720,599 27,471,959 5.8196 5.790 5.770 5.800 5.680 5.990 4,720,599 5.8196 -0.86%
2017-11-21 0 5.840 5.810 5.840 5.710 6.030 4,171,083 24,430,164 5.8570 5.840 5.810 5.840 5.710 6.030 4,171,083 5.8570 -1.68%
2017-11-20 0 5.940 5.910 5.950 5.800 6.070 3,349,000 19,998,180 5.9714 5.940 5.910 5.950 5.800 6.070 3,349,000 5.9714 -0.50%
2017-11-17 0 5.970 5.940 5.970 5.780 6.110 10,943,000 65,576,240 5.9925 5.970 5.940 5.970 5.780 6.110 10,943,000 5.9925 3.29%
2017-11-16 0 5.780 5.750 5.790 5.500 5.820 5,698,000 32,649,100 5.7299 5.780 5.750 5.790 5.500 5.820 5,698,000 5.7299 4.33%
2017-11-15 0 5.540 5.540 5.560 5.510 5.720 3,392,000 18,976,810 5.5946 5.540 5.540 5.560 5.510 5.720 3,392,000 5.5946 -2.46%
2017-11-14 0 5.680 5.630 5.680 5.350 5.690 6,397,000 35,733,615 5.5860 5.680 5.630 5.680 5.350 5.690 6,397,000 5.5860 5.38%
2017-11-13 0 5.390 5.380 5.410 5.350 5.480 3,540,000 19,150,440 5.4097 5.390 5.380 5.410 5.350 5.480 3,540,000 5.4097 -0.55%
2017-11-10 0 5.420 5.410 5.440 5.350 5.480 3,437,452 18,663,079 5.4293 5.420 5.410 5.440 5.350 5.480 3,437,452 5.4293 0.56%
2017-11-09 0 5.390 5.350 5.400 5.340 5.550 3,386,000 18,256,771 5.3918 5.390 5.350 5.400 5.340 5.550 3,386,000 5.3918 -1.28%
2017-11-08 0 5.460 5.460 5.480 5.150 5.500 15,374,731 82,931,328 5.3940 5.460 5.460 5.480 5.150 5.500 15,374,731 5.3940 4.20%
2017-11-07 0 5.240 5.210 5.240 5.110 5.260 7,163,253 37,431,026 5.2254 5.240 5.210 5.240 5.110 5.260 7,163,253 5.2254 1.16%
2017-11-06 0 5.180 5.180 5.220 5.050 5.320 14,360,000 74,445,970 5.1843 5.180 5.180 5.220 5.050 5.320 14,360,000 5.1843 -1.52%
2017-11-03 0 5.260 5.250 5.270 5.220 5.400 6,108,756 32,275,599 5.2835 5.260 5.250 5.270 5.220 5.400 6,108,756 5.2835 -1.68%
2017-11-02 0 5.350 5.320 5.350 5.210 5.390 7,748,172 41,126,708 5.3079 5.350 5.320 5.350 5.210 5.390 7,748,172 5.3079 1.13%
2017-11-01 0 5.290 5.280 5.300 5.240 5.460 5,957,674 31,792,278 5.3364 5.290 5.280 5.300 5.240 5.460 5,957,674 5.3364 -1.86%
2017-10-31 0 5.390 5.380 5.400 5.270 5.460 10,381,000 55,844,305 5.3795 5.390 5.380 5.400 5.270 5.460 10,381,000 5.3795 0.75%
2017-10-30 0 5.350 5.310 5.350 5.300 5.580 7,334,000 39,585,860 5.3976 5.350 5.310 5.350 5.300 5.580 7,334,000 5.3976 -1.11%
2017-10-27 0 5.410 5.410 5.440 5.360 5.650 14,192,000 78,274,590 5.5154 5.410 5.410 5.440 5.360 5.650 14,192,000 5.5154 -2.52%
2017-10-26 0 5.550 5.540 5.560 5.510 5.710 5,321,000 29,704,420 5.5825 5.550 5.540 5.560 5.510 5.710 5,321,000 5.5825 -1.94%
2017-10-25 0 5.660 5.630 5.660 5.430 5.770 12,934,525 72,902,025 5.6362 5.660 5.630 5.660 5.430 5.770 12,934,525 5.6362 2.54%
2017-10-24 0 5.520 5.500 5.520 5.440 5.830 9,412,474 52,929,528 5.6233 5.520 5.500 5.520 5.440 5.830 9,412,474 5.6233 -3.16%
2017-10-23 0 5.700 5.690 5.700 5.440 5.800 10,482,139 59,157,293 5.6436 5.700 5.690 5.700 5.440 5.800 10,482,139 5.6436 3.64%
2017-10-20 0 5.500 5.480 5.500 5.000 5.530 18,740,870 99,991,854 5.3355 5.500 5.480 5.500 5.000 5.530 18,740,870 5.3355 11.11%
2017-10-19 0 4.950 4.950 4.960 4.820 5.100 22,429,372 112,035,195 4.9950 4.950 4.950 4.960 4.820 5.100 22,429,372 4.9950 3.34%
2017-10-18 0 4.790 4.790 4.800 4.630 4.820 5,694,233 26,886,963 4.7218 4.790 4.790 4.800 4.630 4.820 5,694,233 4.7218 1.48%
2017-10-17 0 4.720 4.680 4.710 4.680 4.880 8,765,000 41,800,305 4.7690 4.720 4.680 4.710 4.680 4.880 8,765,000 4.7690 -0.84%
2017-10-16 0 4.760 4.760 4.780 4.520 4.830 12,645,608 60,128,293 4.7549 4.760 4.760 4.780 4.520 4.830 12,645,608 4.7549 5.31%
2017-10-13 0 4.520 4.520 4.550 4.490 4.570 6,879,797 31,172,191 4.5310 4.520 4.520 4.550 4.490 4.570 6,879,797 4.5310 0.00%
2017-10-12 0 4.520 4.490 4.530 4.450 4.590 6,232,000 28,121,390 4.5124 4.520 4.490 4.530 4.450 4.590 6,232,000 4.5124 -0.66%
2017-10-11 0 4.550 4.520 4.540 4.480 4.570 9,686,800 43,833,959 4.5251 4.550 4.520 4.540 4.480 4.570 9,686,800 4.5251 0.44%
2017-10-10 0 4.530 4.520 4.560 4.490 4.640 9,135,000 41,567,410 4.5503 4.530 4.520 4.560 4.490 4.640 9,135,000 4.5503 -0.22%
2017-10-09 0 4.540 4.530 4.560 4.480 4.580 13,053,000 59,191,880 4.5347 4.540 4.530 4.560 4.480 4.580 13,053,000 4.5347 2.02%
2017-10-06 0 4.450 4.450 4.490 4.430 4.550 5,908,000 26,470,325 4.4804 4.450 4.450 4.490 4.430 4.550 5,908,000 4.4804 -0.89%
2017-10-04 0 4.490 4.490 4.500 4.460 4.610 5,339,000 24,077,085 4.5097 4.490 4.490 4.500 4.460 4.610 5,339,000 4.5097 -1.32%
2017-10-03 0 4.550 4.540 4.560 4.370 4.630 8,786,000 40,129,334 4.5674 4.550 4.540 4.560 4.370 4.630 8,786,000 4.5674 3.41%
2017-09-29 0 4.400 4.340 4.400 4.270 4.410 11,486,000 49,766,692 4.3328 4.400 4.340 4.400 4.270 4.410 11,486,000 4.3328 0.46%
2017-09-28 0 4.380 4.370 4.380 4.320 4.500 13,969,208 61,720,949 4.4184 4.380 4.370 4.380 4.320 4.500 13,969,208 4.4184 -2.23%
2017-09-27 0 4.480 4.460 4.500 4.400 4.570 5,851,000 26,349,910 4.5035 4.480 4.460 4.500 4.400 4.570 5,851,000 4.5035 -0.67%
2017-09-26 0 4.510 4.490 4.530 4.460 4.630 5,761,744 26,307,935 4.5660 4.510 4.490 4.530 4.460 4.630 5,761,744 4.5660 -0.44%
2017-09-25 0 4.530 4.520 4.560 4.500 4.810 7,971,462 36,906,754 4.6299 4.530 4.520 4.560 4.500 4.810 7,971,462 4.6299 -4.83%
2017-09-22 0 4.760 4.750 4.770 4.570 4.820 11,777,003 55,412,712 4.7052 4.760 4.750 4.770 4.570 4.820 11,777,003 4.7052 1.71%
2017-09-21 0 4.680 4.680 4.690 4.460 4.710 11,274,000 52,221,245 4.6320 4.680 4.680 4.690 4.460 4.710 11,274,000 4.6320 4.23%
2017-09-20 0 4.490 4.460 4.500 4.430 4.580 14,248,000 64,251,595 4.5095 4.490 4.460 4.500 4.430 4.580 14,248,000 4.5095 0.90%
2017-09-19 0 4.450 4.440 4.450 4.430 4.680 7,933,389 35,788,794 4.5112 4.450 4.440 4.450 4.430 4.680 7,933,389 4.5112 -3.68%
2017-09-18 0 4.620 4.600 4.640 4.540 4.720 14,685,000 68,051,544 4.6341 4.620 4.600 4.640 4.540 4.720 14,685,000 4.6341 1.76%
2017-09-15 0 4.540 4.530 4.560 4.400 4.580 14,437,580 65,134,644 4.5115 4.540 4.530 4.560 4.400 4.580 14,437,580 4.5115 0.00%
2017-09-14 0 4.540 4.520 4.550 4.450 4.770 33,594,850 154,336,919 4.5941 4.540 4.520 4.550 4.450 4.770 33,594,850 4.5941 -1.52%
2017-09-13 0 4.610 4.600 4.630 4.130 4.630 50,824,000 226,513,025 4.4568 4.610 4.600 4.630 4.130 4.630 50,824,000 4.4568 11.62%
2017-09-12 0 4.130 4.110 4.150 4.030 4.170 29,875,000 123,092,690 4.1203 4.130 4.110 4.150 4.030 4.170 29,875,000 4.1203 2.48%
2017-09-11 0 4.030 4.040 4.050 3.960 4.400 119,122,298 486,446,233 4.0836 4.030 4.040 4.050 3.960 4.400 119,122,298 4.0836 12.57%
2017-09-08 1 - - - - - 0 0 - 3.580 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 3.580 - - - - 0 - 0.00%
2017-09-06 0 3.580 3.570 3.580 3.500 3.590 10,490,506 37,428,096 3.5678 3.580 3.570 3.580 3.500 3.590 10,490,506 3.5678 1.99%
2017-09-05 0 3.510 3.500 3.520 3.480 3.550 4,661,000 16,358,335 3.5096 3.510 3.500 3.520 3.480 3.550 4,661,000 3.5096 0.29%
2017-09-04 0 3.500 3.500 3.510 3.440 3.550 4,979,000 17,391,610 3.4930 3.500 3.500 3.510 3.440 3.550 4,979,000 3.4930 -0.85%
2017-09-01 0 3.530 3.530 3.540 3.410 3.540 7,912,000 27,674,000 3.4977 3.530 3.530 3.540 3.410 3.540 7,912,000 3.4977 3.22%
2017-08-31 0 3.420 3.400 3.430 3.330 3.440 5,838,000 19,806,765 3.3927 3.420 3.400 3.430 3.330 3.440 5,838,000 3.3927 1.18%
2017-08-30 0 3.380 3.370 3.380 3.320 3.400 3,560,000 11,982,720 3.3659 3.380 3.370 3.380 3.320 3.400 3,560,000 3.3659 1.20%
2017-08-29 0 3.340 3.340 3.350 3.290 3.430 8,204,000 27,700,790 3.3765 3.340 3.340 3.350 3.290 3.430 8,204,000 3.3765 0.30%
2017-08-28 0 3.330 3.320 3.330 3.320 3.430 6,569,000 22,065,510 3.3590 3.330 3.320 3.330 3.320 3.430 6,569,000 3.3590 0.00%
2017-08-25 0 3.330 3.330 3.340 3.260 3.340 6,167,000 20,402,940 3.3084 3.330 3.330 3.340 3.260 3.340 6,167,000 3.3084 1.22%
2017-08-24 0 3.290 3.280 3.300 3.210 3.340 4,390,000 14,350,425 3.2689 3.290 3.280 3.300 3.210 3.340 4,390,000 3.2689 0.92%
2017-08-22 0 3.260 3.260 3.280 3.180 3.350 4,087,000 13,375,070 3.2726 3.260 3.260 3.280 3.180 3.350 4,087,000 3.2726 2.52%
2017-08-21 0 3.180 3.160 3.180 3.100 3.210 4,811,000 15,242,555 3.1683 3.180 3.160 3.180 3.100 3.210 4,811,000 3.1683 1.92%
2017-08-18 0 3.120 3.100 3.120 3.010 3.130 1,962,589 6,078,893 3.0974 3.120 3.100 3.120 3.010 3.130 1,962,589 3.0974 0.65%
2017-08-17 0 3.100 3.090 3.110 3.080 3.160 1,910,000 5,931,160 3.1053 3.100 3.090 3.110 3.080 3.160 1,910,000 3.1053 -0.64%
2017-08-16 0 3.120 3.100 3.130 3.050 3.140 4,190,000 12,984,556 3.0989 3.120 3.100 3.130 3.050 3.140 4,190,000 3.0989 1.96%
2017-08-15 0 3.060 3.060 3.070 3.060 3.220 7,660,000 23,854,607 3.1142 3.060 3.060 3.070 3.060 3.220 7,660,000 3.1142 -3.77%
2017-08-14 0 3.180 3.170 3.190 3.070 3.190 4,244,000 13,298,235 3.1334 3.180 3.170 3.190 3.070 3.190 4,244,000 3.1334 2.91%
2017-08-11 0 3.090 3.080 3.100 3.070 3.250 12,019,000 37,635,806 3.1314 3.090 3.080 3.100 3.070 3.250 12,019,000 3.1314 -6.65%
2017-08-10 0 3.310 3.310 3.340 3.220 3.430 12,389,000 41,003,080 3.3096 3.310 3.310 3.340 3.220 3.430 12,389,000 3.3096 -2.07%
2017-08-09 0 3.380 3.360 3.380 3.170 3.400 14,305,000 48,115,450 3.3635 3.380 3.360 3.380 3.170 3.400 14,305,000 3.3635 5.30%
2017-08-08 0 3.210 3.200 3.210 3.180 3.320 4,804,857 15,619,960 3.2509 3.210 3.200 3.210 3.180 3.320 4,804,857 3.2509 -0.93%
2017-08-07 0 3.240 3.230 3.240 3.200 3.300 8,137,000 26,394,956 3.2438 3.240 3.230 3.240 3.200 3.300 8,137,000 3.2438 1.25%
2017-08-04 0 3.200 3.180 3.200 3.120 3.240 4,184,000 13,402,275 3.2032 3.200 3.180 3.200 3.120 3.240 4,184,000 3.2032 1.27%
2017-08-03 0 3.160 3.130 3.140 3.130 3.260 3,700,000 11,816,005 3.1935 3.160 3.130 3.140 3.130 3.260 3,700,000 3.1935 -2.47%
2017-08-02 0 3.240 3.220 3.240 3.100 3.270 8,296,034 26,636,157 3.2107 3.240 3.220 3.240 3.100 3.270 8,296,034 3.2107 4.18%
2017-08-01 0 3.110 3.100 3.110 3.100 3.200 2,694,383 8,423,191 3.1262 3.110 3.100 3.110 3.100 3.200 2,694,383 3.1262 -1.89%
2017-07-31 0 3.170 3.160 3.170 3.100 3.190 7,511,000 23,724,090 3.1586 3.170 3.160 3.170 3.100 3.190 7,511,000 3.1586 2.26%
2017-07-28 0 3.100 3.080 3.090 3.020 3.110 3,198,000 9,849,065 3.0798 3.100 3.080 3.090 3.020 3.110 3,198,000 3.0798 1.31%
2017-07-27 0 3.060 3.040 3.060 3.030 3.090 2,234,000 6,816,425 3.0512 3.060 3.040 3.060 3.030 3.090 2,234,000 3.0512 -0.65%
2017-07-26 0 3.080 3.060 3.090 3.050 3.150 4,536,120 14,002,838 3.0870 3.080 3.060 3.090 3.050 3.150 4,536,120 3.0870 1.65%
2017-07-25 0 3.030 3.020 3.030 3.000 3.100 2,183,305 6,621,180 3.0326 3.030 3.020 3.030 3.000 3.100 2,183,305 3.0326 -2.26%
2017-07-24 0 3.100 3.070 3.100 3.020 3.100 4,320,000 13,266,782 3.0710 3.100 3.070 3.100 3.020 3.100 4,320,000 3.0710 1.31%
2017-07-21 0 3.060 3.050 3.070 3.020 3.130 9,123,000 28,126,640 3.0830 3.060 3.050 3.070 3.020 3.130 9,123,000 3.0830 -1.29%
2017-07-20 0 3.100 3.090 3.100 2.950 3.110 8,295,000 25,208,830 3.0390 3.100 3.090 3.100 2.950 3.110 8,295,000 3.0390 3.33%
2017-07-19 0 3.000 2.990 3.010 2.820 3.000 15,928,000 46,882,620 2.9434 3.000 2.990 3.010 2.820 3.000 15,928,000 2.9434 6.76%
2017-07-18 0 2.810 2.810 2.830 2.750 2.840 3,798,000 10,659,690 2.8067 2.810 2.810 2.830 2.750 2.840 3,798,000 2.8067 0.72%
2017-07-17 0 2.790 2.790 2.810 2.770 2.860 2,305,647 6,466,786 2.8048 2.790 2.790 2.810 2.770 2.860 2,305,647 2.8048 -1.76%
2017-07-14 0 2.840 2.820 2.850 2.770 2.850 7,369,000 20,812,550 2.8243 2.840 2.820 2.850 2.770 2.850 7,369,000 2.8243 2.53%
2017-07-13 0 2.770 2.750 2.770 2.720 2.790 3,482,412 9,621,024 2.7627 2.770 2.750 2.770 2.720 2.790 3,482,412 2.7627 1.84%
2017-07-12 0 2.720 2.680 2.720 2.680 2.760 3,950,000 10,707,180 2.7107 2.720 2.680 2.720 2.680 2.760 3,950,000 2.7107 -1.09%
2017-07-11 0 2.750 2.750 2.770 2.730 2.780 2,139,000 5,893,430 2.7552 2.750 2.750 2.770 2.730 2.780 2,139,000 2.7552 -1.08%
2017-07-10 0 2.780 2.770 2.780 2.690 2.820 4,388,000 12,142,455 2.7672 2.780 2.770 2.780 2.690 2.820 4,388,000 2.7672 2.21%
2017-07-07 0 2.720 2.700 2.730 2.680 2.730 2,958,000 8,020,830 2.7116 2.720 2.700 2.730 2.680 2.730 2,958,000 2.7116 0.37%
2017-07-06 0 2.710 2.690 2.730 2.670 2.740 2,157,000 5,835,910 2.7056 2.710 2.690 2.730 2.670 2.740 2,157,000 2.7056 -0.37%
2017-07-05 0 2.720 2.710 2.740 2.640 2.740 6,812,000 18,391,625 2.6999 2.720 2.710 2.740 2.640 2.740 6,812,000 2.6999 5.84%
2017-07-04 0 2.570 2.580 2.600 2.550 2.670 4,461,673 11,613,962 2.6031 2.570 2.580 2.600 2.550 2.670 4,461,673 2.6031 -1.15%
2017-07-03 0 2.600 2.590 2.610 2.570 2.650 2,838,000 7,389,431 2.6037 2.600 2.590 2.610 2.570 2.650 2,838,000 2.6037 -0.38%
2017-06-30 0 2.610 2.600 2.620 2.480 2.620 6,206,000 15,950,960 2.5702 2.610 2.600 2.620 2.480 2.620 6,206,000 2.5702 3.16%
2017-06-29 0 2.530 2.510 2.530 2.430 2.530 5,913,000 14,701,540 2.4863 2.530 2.510 2.530 2.430 2.530 5,913,000 2.4863 2.85%
2017-06-28 0 2.460 2.430 2.460 2.360 2.460 3,459,000 8,402,690 2.4292 2.460 2.430 2.460 2.360 2.460 3,459,000 2.4292 2.93%
2017-06-27 0 2.390 2.380 2.390 2.360 2.450 2,125,000 5,083,160 2.3921 2.390 2.380 2.390 2.360 2.450 2,125,000 2.3921 0.00%
2017-06-26 0 2.390 2.390 2.400 2.320 2.410 3,875,000 9,186,890 2.3708 2.390 2.390 2.400 2.320 2.410 3,875,000 2.3708 3.46%
2017-06-23 0 2.310 2.310 2.330 2.290 2.360 3,426,076 7,971,979 2.3269 2.310 2.310 2.330 2.290 2.360 3,426,076 2.3269 -2.12%
2017-06-22 0 2.360 2.360 2.380 2.330 2.400 987,000 2,334,075 2.3648 2.360 2.360 2.380 2.330 2.400 987,000 2.3648 0.85%
2017-06-21 0 2.340 2.330 2.360 2.290 2.410 5,603,100 13,193,009 2.3546 2.340 2.330 2.360 2.290 2.410 5,603,100 2.3546 1.30%
2017-06-20 0 2.310 2.300 2.310 2.270 2.330 2,287,000 5,249,040 2.2952 2.310 2.300 2.310 2.270 2.330 2,287,000 2.2952 -0.43%
2017-06-19 0 2.320 2.310 2.330 2.300 2.370 2,946,042 6,838,871 2.3214 2.320 2.310 2.330 2.300 2.370 2,946,042 2.3214 -0.85%
2017-06-16 0 2.340 2.320 2.360 2.320 2.360 2,067,000 4,826,670 2.3351 2.340 2.320 2.360 2.320 2.360 2,067,000 2.3351 0.43%
2017-06-15 0 2.330 2.330 2.340 2.300 2.370 3,829,868 8,962,719 2.3402 2.330 2.330 2.340 2.300 2.370 3,829,868 2.3402 -2.92%
2017-06-14 0 2.400 2.380 2.410 2.320 2.410 2,522,680 5,999,214 2.3781 2.400 2.380 2.410 2.320 2.410 2,522,680 2.3781 0.00%
2017-06-13 0 2.400 2.380 2.410 2.350 2.440 4,271,000 10,227,180 2.3946 2.400 2.380 2.410 2.350 2.440 4,271,000 2.3946 3.00%
2017-06-12 0 2.330 2.320 2.350 2.270 2.360 1,274,000 2,965,585 2.3278 2.330 2.320 2.350 2.270 2.360 1,274,000 2.3278 -2.10%
2017-06-09 0 2.380 2.370 2.380 2.370 2.430 1,288,000 3,075,330 2.3877 2.380 2.370 2.380 2.370 2.430 1,288,000 2.3877 -2.06%
2017-06-08 0 2.430 2.430 2.440 2.370 2.500 4,361,000 10,643,926 2.4407 2.430 2.430 2.440 2.370 2.500 4,361,000 2.4407 -2.80%
2017-06-07 0 2.500 2.490 2.500 2.320 2.540 8,881,300 21,803,487 2.4550 2.500 2.490 2.500 2.320 2.540 8,881,300 2.4550 6.38%
2017-06-06 0 2.350 2.350 2.360 2.300 2.380 1,521,000 3,585,875 2.3576 2.350 2.350 2.360 2.300 2.380 1,521,000 2.3576 0.86%
2017-06-05 0 2.330 2.300 2.330 2.300 2.370 1,506,000 3,516,380 2.3349 2.330 2.300 2.330 2.300 2.370 1,506,000 2.3349 -0.43%
2017-06-02 0 2.340 2.340 2.360 2.280 2.370 2,301,239 5,359,962 2.3292 2.340 2.340 2.360 2.280 2.370 2,301,239 2.3292 0.43%
2017-06-01 0 2.330 2.320 2.330 2.260 2.390 3,310,000 7,643,180 2.3091 2.330 2.320 2.330 2.260 2.390 3,310,000 2.3091 -0.43%
2017-05-31 0 2.340 2.320 2.360 2.320 2.430 4,665,000 10,972,525 2.3521 2.340 2.320 2.360 2.320 2.430 4,665,000 2.3521 -2.74%
2017-05-29 0 2.440 2.430 2.460 2.430 2.480 857,000 2,097,514 2.4475 2.406 2.396 2.426 2.396 2.445 869,107 2.4134 -0.41%
2017-05-26 0 2.450 2.430 2.460 2.440 2.500 1,557,000 3,827,993 2.4586 2.416 2.396 2.426 2.406 2.465 1,578,996 2.4243 -0.81%
2017-05-25 0 2.470 2.470 2.480 2.440 2.500 1,558,000 3,839,995 2.4647 2.436 2.436 2.445 2.406 2.465 1,580,010 2.4304 0.82%
2017-05-24 0 2.450 2.440 2.450 2.420 2.490 2,087,000 5,092,600 2.4402 2.416 2.406 2.416 2.386 2.455 2,116,483 2.4062 0.82%
2017-05-23 0 2.430 2.430 2.440 2.420 2.540 2,040,000 5,018,630 2.4601 2.396 2.396 2.406 2.386 2.505 2,068,819 2.4258 -2.41%
2017-05-22 0 2.490 2.490 2.500 2.480 2.540 1,679,000 4,214,190 2.5099 2.455 2.455 2.465 2.445 2.505 1,702,719 2.4750 -0.80%
2017-05-19 0 2.510 2.500 2.520 2.450 2.530 2,380,000 5,958,875 2.5037 2.475 2.465 2.485 2.416 2.495 2,413,623 2.4689 1.21%
2017-05-18 0 2.480 2.460 2.490 2.450 2.540 1,322,000 3,294,090 2.4917 2.445 2.426 2.455 2.416 2.505 1,340,676 2.4570 -2.36%
2017-05-17 0 2.540 2.530 2.540 2.470 2.550 1,877,000 4,714,705 2.5118 2.505 2.495 2.505 2.436 2.514 1,903,517 2.4768 0.40%
2017-05-16 0 2.530 2.510 2.540 2.510 2.600 2,448,000 6,201,715 2.5334 2.495 2.475 2.505 2.475 2.564 2,482,583 2.4981 -1.56%
2017-05-15 0 2.570 2.580 2.590 2.520 2.590 2,083,779 5,330,557 2.5581 2.534 2.544 2.554 2.485 2.554 2,113,217 2.5225 0.78%
2017-05-12 0 2.550 2.530 2.550 2.520 2.570 504,000 1,281,545 2.5427 2.514 2.495 2.514 2.485 2.534 511,120 2.5073 -0.78%
2017-05-11 0 2.570 2.550 2.570 2.520 2.590 2,726,000 6,964,460 2.5548 2.534 2.514 2.534 2.485 2.554 2,764,511 2.5192 1.18%
2017-05-10 0 2.540 2.520 2.550 2.520 2.640 2,814,000 7,273,965 2.5849 2.505 2.485 2.514 2.485 2.603 2,853,754 2.5489 -1.17%
2017-05-09 0 2.570 2.560 2.570 2.500 2.590 2,052,000 5,223,570 2.5456 2.534 2.524 2.534 2.465 2.554 2,080,989 2.5101 2.39%
2017-05-08 0 2.510 2.490 2.510 2.430 2.550 4,929,000 12,290,460 2.4935 2.475 2.455 2.475 2.396 2.514 4,998,633 2.4588 -0.79%
2017-05-05 0 2.530 2.510 2.530 2.420 2.580 5,609,000 13,934,270 2.4843 2.495 2.475 2.495 2.386 2.544 5,688,239 2.4497 -2.69%
2017-05-04 0 2.600 2.580 2.600 2.600 2.660 6,164,000 16,188,540 2.6263 2.564 2.544 2.564 2.564 2.623 6,251,080 2.5897 -1.14%
2017-05-02 0 2.630 2.620 2.630 2.620 2.710 4,485,000 11,939,940 2.6622 2.593 2.584 2.593 2.584 2.672 4,548,360 2.6251 -3.66%
2017-04-28 0 2.730 2.740 2.760 2.640 2.780 9,001,000 24,445,340 2.7158 2.692 2.702 2.722 2.603 2.741 9,128,158 2.6780 2.63%
2017-04-27 0 2.660 2.650 2.670 2.650 2.750 4,077,000 10,929,180 2.6807 2.623 2.613 2.633 2.613 2.712 4,134,596 2.6433 -3.27%
2017-04-26 0 2.750 2.750 2.770 2.710 2.790 2,878,000 7,918,810 2.7515 2.712 2.712 2.731 2.672 2.751 2,918,658 2.7132 -0.72%
2017-04-25 0 2.770 2.760 2.770 2.740 2.780 2,084,000 5,756,040 2.7620 2.731 2.722 2.731 2.702 2.741 2,113,441 2.7235 0.36%
2017-04-24 0 2.760 2.750 2.760 2.730 2.820 3,217,000 8,860,901 2.7544 2.722 2.712 2.722 2.692 2.781 3,262,447 2.7160 -1.08%
2017-04-21 0 2.790 2.770 2.790 2.750 2.870 11,325,000 31,970,590 2.8230 2.751 2.731 2.751 2.712 2.830 11,484,990 2.7837 1.45%
2017-04-20 0 2.750 2.740 2.750 2.720 2.800 5,089,000 13,965,960 2.7443 2.712 2.702 2.712 2.682 2.761 5,160,893 2.7061 -1.08%
2017-04-19 0 2.780 2.770 2.780 2.670 2.780 6,562,000 17,844,460 2.7194 2.741 2.731 2.741 2.633 2.741 6,654,702 2.6815 2.96%
2017-04-18 0 2.700 2.680 2.710 2.670 2.890 7,077,000 19,465,480 2.7505 2.662 2.643 2.672 2.633 2.850 7,176,978 2.7122 -5.59%
2017-04-13 0 2.860 2.840 2.860 2.730 2.910 7,653,000 21,704,440 2.8361 2.820 2.800 2.820 2.692 2.869 7,761,115 2.7966 3.25%
2017-04-12 0 2.770 2.750 2.780 2.690 2.780 7,898,000 21,614,079 2.7367 2.731 2.712 2.741 2.653 2.741 8,009,576 2.6985 1.09%
2017-04-11 0 2.740 2.730 2.740 2.680 2.870 13,198,000 36,487,550 2.7646 2.702 2.692 2.702 2.643 2.830 13,384,450 2.7261 -2.84%
2017-04-10 0 2.820 2.800 2.820 2.700 2.890 6,231,000 17,677,610 2.8370 2.781 2.761 2.781 2.662 2.850 6,319,026 2.7975 1.81%
2017-04-07 0 2.770 2.760 2.780 2.700 2.830 9,850,000 27,133,925 2.7547 2.731 2.722 2.741 2.662 2.791 9,989,152 2.7163 -1.07%
2017-04-06 0 2.800 2.800 2.810 2.790 2.940 11,709,000 33,416,070 2.8539 2.761 2.761 2.771 2.751 2.899 11,874,414 2.8141 -2.10%
2017-04-05 0 2.860 2.850 2.860 2.650 2.900 34,668,000 96,805,200 2.7924 2.820 2.810 2.820 2.613 2.860 35,157,759 2.7535 10.00%
2017-04-03 0 2.600 2.590 2.600 2.500 2.750 15,974,000 42,474,580 2.6590 2.564 2.554 2.564 2.465 2.712 16,199,667 2.6219 1.56%
2017-03-31 0 2.560 2.560 2.570 2.400 2.580 9,805,000 24,628,920 2.5119 2.524 2.524 2.534 2.367 2.544 9,943,516 2.4769 5.35%
2017-03-30 0 2.430 2.420 2.430 2.400 2.530 4,770,000 11,735,443 2.4603 2.396 2.386 2.396 2.367 2.495 4,837,386 2.4260 -2.80%
2017-03-29 0 2.500 2.490 2.510 2.460 2.530 2,565,000 6,399,570 2.4950 2.465 2.455 2.475 2.426 2.495 2,601,236 2.4602 0.40%
2017-03-28 0 2.490 2.480 2.490 2.480 2.530 2,465,000 6,169,890 2.5030 2.455 2.445 2.455 2.445 2.495 2,499,823 2.4681 0.81%
2017-03-27 0 2.470 2.460 2.470 2.450 2.630 4,967,000 12,430,940 2.5027 2.436 2.426 2.436 2.416 2.593 5,037,169 2.4678 -4.26%
2017-03-24 0 2.580 2.580 2.590 2.570 2.630 4,988,600 12,916,569 2.5892 2.544 2.544 2.554 2.534 2.593 5,059,075 2.5531 -1.15%
2017-03-23 0 2.610 2.600 2.610 2.510 2.620 7,087,000 18,301,735 2.5824 2.574 2.564 2.574 2.475 2.584 7,187,119 2.5465 3.16%
2017-03-22 0 2.530 2.510 2.530 2.420 2.550 6,738,000 16,967,395 2.5182 2.495 2.475 2.495 2.386 2.514 6,833,189 2.4831 -1.17%
2017-03-21 0 2.560 2.560 2.570 2.510 2.600 7,202,000 18,355,385 2.5487 2.524 2.524 2.534 2.475 2.564 7,303,744 2.5131 -0.39%
2017-03-20 0 2.570 2.560 2.580 2.510 2.600 9,718,000 24,744,415 2.5462 2.534 2.524 2.544 2.475 2.564 9,855,287 2.5108 0.39%
2017-03-17 0 2.560 2.560 2.580 2.520 2.690 9,879,000 25,538,980 2.5852 2.524 2.524 2.544 2.485 2.653 10,018,562 2.5492 -2.66%
2017-03-16 0 2.630 2.620 2.630 2.570 2.660 19,947,000 52,531,330 2.6335 2.593 2.584 2.593 2.534 2.623 20,228,794 2.5969 2.73%
2017-03-15 0 2.560 2.550 2.570 2.450 2.610 38,898,000 99,522,070 2.5585 2.524 2.514 2.534 2.416 2.574 39,447,517 2.5229 2.81%
2017-03-14 0 2.490 2.490 2.500 2.440 2.550 4,910,000 12,194,383 2.4836 2.455 2.455 2.465 2.406 2.514 4,979,364 2.4490 -0.80%
2017-03-13 0 2.510 2.510 2.520 2.420 2.530 7,784,000 19,418,330 2.4946 2.475 2.475 2.485 2.386 2.495 7,893,966 2.4599 4.15%
2017-03-10 0 2.410 2.400 2.410 2.350 2.420 3,238,000 7,725,690 2.3859 2.376 2.367 2.376 2.317 2.386 3,283,744 2.3527 1.26%
2017-03-09 0 2.380 2.370 2.390 2.310 2.520 13,647,000 32,347,565 2.3703 2.347 2.337 2.357 2.278 2.485 13,839,793 2.3373 -4.80%
2017-03-08 0 2.500 2.490 2.500 2.470 2.590 6,239,000 15,711,085 2.5182 2.465 2.455 2.465 2.436 2.554 6,327,139 2.4831 -1.96%
2017-03-07 0 2.550 2.550 2.560 2.470 2.580 7,675,000 19,356,480 2.5220 2.514 2.514 2.524 2.436 2.544 7,783,426 2.4869 2.00%
2017-03-06 0 2.500 2.490 2.500 2.440 2.520 6,252,000 15,622,920 2.4989 2.465 2.455 2.465 2.406 2.485 6,340,323 2.4641 2.46%
2017-03-03 0 2.440 2.430 2.440 2.390 2.500 13,090,000 32,020,440 2.4462 2.406 2.396 2.406 2.357 2.465 13,274,924 2.4121 -2.01%
2017-03-02 0 2.490 2.460 2.490 2.460 2.660 10,468,000 26,633,815 2.5443 2.455 2.426 2.455 2.426 2.623 10,615,883 2.5089 -3.49%
2017-03-01 0 2.580 2.560 2.580 2.560 2.720 14,645,000 38,153,370 2.6052 2.544 2.524 2.544 2.524 2.682 14,851,892 2.5689 -3.37%
2017-02-28 0 2.670 2.660 2.670 2.530 2.680 19,465,000 51,369,170 2.6391 2.633 2.623 2.633 2.495 2.643 19,739,984 2.6023 4.71%
2017-02-27 0 2.550 2.540 2.560 2.460 2.560 9,159,000 22,943,440 2.5050 2.514 2.505 2.524 2.426 2.524 9,288,390 2.4701 0.39%
2017-02-24 0 2.540 2.540 2.550 2.500 2.640 9,679,325 24,654,530 2.5471 2.505 2.505 2.514 2.465 2.603 9,816,066 2.5117 -2.31%
2017-02-23 0 2.600 2.580 2.610 2.490 2.620 27,042,000 69,592,020 2.5735 2.564 2.544 2.574 2.455 2.584 27,424,026 2.5376 2.36%
2017-02-22 0 2.540 2.530 2.540 2.380 2.610 27,747,240 70,355,767 2.5356 2.505 2.495 2.505 2.347 2.574 28,139,229 2.5003 5.83%
2017-02-21 0 2.400 2.400 2.410 2.370 2.450 6,833,410 16,478,430 2.4115 2.367 2.367 2.376 2.337 2.416 6,929,946 2.3779 0.42%
2017-02-20 0 2.390 2.390 2.400 2.340 2.400 4,507,000 10,768,510 2.3893 2.357 2.357 2.367 2.307 2.367 4,570,671 2.3560 1.70%
2017-02-17 0 2.350 2.330 2.350 2.330 2.430 5,588,000 13,284,850 2.3774 2.317 2.298 2.317 2.298 2.396 5,666,942 2.3443 -1.67%
2017-02-16 0 2.390 2.390 2.410 2.360 2.430 4,890,000 11,681,630 2.3889 2.357 2.357 2.376 2.327 2.396 4,959,082 2.3556 -0.42%
2017-02-15 0 2.400 2.400 2.410 2.390 2.550 10,705,251 26,110,647 2.4391 2.367 2.367 2.376 2.357 2.514 10,856,485 2.4051 -4.38%
2017-02-14 0 2.510 2.500 2.510 2.450 2.540 9,663,000 24,083,305 2.4923 2.475 2.465 2.475 2.416 2.505 9,799,510 2.4576 -2.33%
2017-02-13 0 2.570 2.550 2.570 2.310 2.580 22,185,000 53,883,110 2.4288 2.534 2.514 2.534 2.278 2.544 22,498,410 2.3950 10.78%
2017-02-10 0 2.320 2.300 2.320 2.210 2.390 10,175,000 23,317,715 2.2917 2.288 2.268 2.288 2.179 2.357 10,318,743 2.2597 1.31%
2017-02-09 0 2.290 2.270 2.280 2.220 2.360 14,255,000 32,655,770 2.2908 2.258 2.238 2.248 2.189 2.327 14,456,382 2.2589 0.88%
2017-02-08 0 2.270 2.260 2.270 2.010 2.270 12,317,000 26,667,980 2.1651 2.238 2.229 2.238 1.982 2.238 12,491,004 2.1350 10.73%
2017-02-07 0 2.050 2.040 2.050 2.010 2.060 3,544,000 7,206,380 2.0334 2.021 2.012 2.021 1.982 2.031 3,594,067 2.0051 0.00%
2017-02-06 0 2.050 2.040 2.060 1.990 2.080 5,103,000 10,329,240 2.0242 2.021 2.012 2.031 1.962 2.051 5,175,091 1.9960 -1.91%
2017-02-03 0 2.090 2.080 2.090 2.050 2.110 5,555,483 11,639,295 2.0951 2.061 2.051 2.061 2.021 2.081 5,633,966 2.0659 1.46%
2017-02-02 0 2.060 2.040 2.060 2.040 2.080 1,240,911 2,542,249 2.0487 2.031 2.012 2.031 2.012 2.051 1,258,442 2.0202 -0.96%
2017-02-01 0 2.080 2.060 2.090 2.010 2.090 3,081,000 6,323,760 2.0525 2.051 2.031 2.061 1.982 2.061 3,124,526 2.0239 1.96%
2017-01-27 0 2.040 2.030 2.050 2.030 2.100 1,575,000 3,237,665 2.0557 2.012 2.002 2.021 2.002 2.071 1,597,250 2.0270 -2.86%
2017-01-26 0 2.100 2.090 2.100 2.070 2.120 4,100,194 8,574,975 2.0914 2.071 2.061 2.071 2.041 2.090 4,158,118 2.0622 0.00%
2017-01-25 0 2.100 2.100 2.110 2.020 2.110 11,698,000 24,273,035 2.0750 2.071 2.071 2.081 1.992 2.081 11,863,259 2.0461 1.94%
2017-01-24 0 2.060 2.050 2.060 1.960 2.070 15,024,000 30,462,000 2.0276 2.031 2.021 2.031 1.933 2.041 15,236,246 1.9993 4.57%
2017-01-23 0 1.970 1.960 1.970 1.870 1.970 6,395,000 12,359,420 1.9327 1.943 1.933 1.943 1.844 1.943 6,485,343 1.9057 5.35%
2017-01-20 0 1.870 1.870 1.890 1.860 1.890 1,370,000 2,567,640 1.8742 1.844 1.844 1.864 1.834 1.864 1,389,354 1.8481 -0.53%
2017-01-19 0 1.880 1.880 1.890 1.840 1.900 3,323,000 6,247,980 1.8802 1.854 1.854 1.864 1.814 1.874 3,369,944 1.8540 0.53%
2017-01-18 0 1.870 1.860 1.870 1.810 1.870 3,782,000 6,943,280 1.8359 1.844 1.834 1.844 1.785 1.844 3,835,429 1.8103 2.75%
2017-01-17 0 1.820 1.820 1.830 1.820 1.850 618,975 1,132,283 1.8293 1.795 1.795 1.805 1.795 1.824 627,719 1.8038 -1.09%
2017-01-16 0 1.840 1.840 1.850 1.830 1.850 1,366,000 2,514,440 1.8407 1.814 1.814 1.824 1.805 1.824 1,385,298 1.8151 -1.08%
2017-01-13 0 1.860 1.840 1.860 1.830 1.860 462,000 852,650 1.8456 1.834 1.814 1.834 1.805 1.834 468,527 1.8199 1.09%
2017-01-12 0 1.840 1.840 1.850 1.830 1.870 1,222,000 2,262,190 1.8512 1.814 1.814 1.824 1.805 1.844 1,239,263 1.8254 -1.08%
2017-01-11 0 1.860 1.860 1.870 1.810 1.870 2,448,000 4,535,444 1.8527 1.834 1.834 1.844 1.785 1.844 2,482,583 1.8269 2.20%
2017-01-10 0 1.820 1.820 1.840 1.800 1.840 1,206,000 2,194,382 1.8196 1.795 1.795 1.814 1.775 1.814 1,223,037 1.7942 0.00%
2017-01-09 0 1.820 1.820 1.830 1.800 1.830 1,342,000 2,433,890 1.8136 1.795 1.795 1.805 1.775 1.805 1,360,959 1.7884 0.00%
2017-01-06 0 1.820 1.820 1.830 1.820 1.850 927,902 1,697,885 1.8298 1.795 1.795 1.805 1.795 1.824 941,011 1.8043 -2.15%
2017-01-05 0 1.860 1.860 1.880 1.840 1.880 2,572,000 4,774,405 1.8563 1.834 1.834 1.854 1.814 1.854 2,608,335 1.8304 1.09%
2017-01-04 0 1.840 1.830 1.840 1.810 1.840 1,168,000 2,130,360 1.8239 1.814 1.805 1.814 1.785 1.814 1,184,500 1.7985 0.55%
2017-01-03 0 1.830 1.820 1.830 1.800 1.830 593,000 1,079,390 1.8202 1.805 1.795 1.805 1.775 1.805 601,377 1.7949 1.10%
2016-12-30 0 1.810 1.800 1.810 1.770 1.810 743,000 1,327,620 1.7868 1.785 1.775 1.785 1.745 1.785 753,496 1.7619 2.26%
2016-12-29 0 1.770 1.770 1.780 1.760 1.800 1,095,253 1,948,237 1.7788 1.745 1.745 1.755 1.735 1.775 1,110,726 1.7540 -0.56%
2016-12-28 0 1.780 1.770 1.790 1.770 1.830 1,209,000 2,166,990 1.7924 1.755 1.745 1.765 1.745 1.805 1,226,080 1.7674 -1.66%
2016-12-23 0 1.810 1.790 1.820 1.790 1.820 1,066,000 1,927,150 1.8078 1.785 1.765 1.795 1.765 1.795 1,081,060 1.7826 -0.55%
2016-12-22 0 1.820 1.820 1.840 1.800 1.850 801,000 1,459,310 1.8219 1.795 1.795 1.814 1.775 1.824 812,316 1.7965 -2.15%
2016-12-21 0 1.860 1.860 1.880 1.800 1.880 777,000 1,431,480 1.8423 1.834 1.834 1.854 1.775 1.854 787,977 1.8167 2.76%
2016-12-20 0 1.810 1.810 1.830 1.800 1.850 1,301,000 2,374,810 1.8254 1.785 1.785 1.805 1.775 1.824 1,319,379 1.7999 -3.21%
2016-12-19 0 1.870 1.850 1.870 1.820 1.870 889,000 1,640,040 1.8448 1.844 1.824 1.844 1.795 1.844 901,559 1.8191 -0.53%
2016-12-16 0 1.880 1.850 1.880 1.830 1.900 1,510,783 2,829,992 1.8732 1.854 1.824 1.854 1.805 1.874 1,532,126 1.8471 1.08%
2016-12-15 0 1.860 1.850 1.860 1.840 1.900 2,537,000 4,731,872 1.8651 1.834 1.824 1.834 1.814 1.874 2,572,841 1.8392 -2.62%
2016-12-14 0 1.910 1.900 1.910 1.890 1.960 2,411,000 4,620,960 1.9166 1.883 1.874 1.883 1.864 1.933 2,445,060 1.8899 0.53%
2016-12-13 0 1.900 1.900 1.910 1.870 1.910 1,786,000 3,380,370 1.8927 1.874 1.874 1.883 1.844 1.883 1,811,231 1.8663 0.53%
2016-12-12 0 1.890 1.880 1.900 1.870 1.970 2,568,000 4,931,600 1.9204 1.864 1.854 1.874 1.844 1.943 2,604,278 1.8937 -3.57%
2016-12-09 0 1.960 1.960 1.970 1.910 1.970 3,698,000 7,172,040 1.9394 1.933 1.933 1.943 1.883 1.943 3,750,242 1.9124 1.55%
2016-12-08 0 1.930 1.920 1.930 1.890 1.940 5,044,000 9,699,270 1.9229 1.903 1.893 1.903 1.864 1.913 5,115,257 1.8961 2.66%
2016-12-07 0 1.880 1.880 1.890 1.830 1.890 3,263,000 6,089,660 1.8663 1.854 1.854 1.864 1.805 1.864 3,309,097 1.8403 3.87%
2016-12-06 0 1.810 1.810 1.820 1.790 1.830 1,460,000 2,652,160 1.8165 1.785 1.785 1.795 1.765 1.805 1,480,626 1.7912 -0.55%
2016-12-05 0 1.820 1.820 1.840 1.810 1.890 1,309,000 2,412,964 1.8434 1.795 1.795 1.814 1.785 1.864 1,327,492 1.8177 -3.19%
2016-12-02 0 1.880 1.860 1.880 1.850 1.880 968,000 1,802,420 1.8620 1.854 1.834 1.854 1.824 1.854 981,675 1.8361 1.08%
2016-12-01 0 1.860 1.860 1.880 1.860 1.880 518,000 969,645 1.8719 1.834 1.834 1.854 1.834 1.854 525,318 1.8458 -0.53%
2016-11-30 0 1.870 1.850 1.880 1.840 1.890 1,764,000 3,280,580 1.8597 1.844 1.824 1.854 1.814 1.864 1,788,920 1.8338 0.54%
2016-11-29 0 1.860 1.860 1.880 1.840 1.900 2,560,000 4,768,900 1.8629 1.834 1.834 1.854 1.814 1.874 2,596,165 1.8369 -1.06%
2016-11-28 0 1.880 1.880 1.890 1.840 1.900 2,275,000 4,257,330 1.8714 1.854 1.854 1.864 1.814 1.874 2,307,139 1.8453 0.00%
2016-11-25 0 1.880 1.870 1.880 1.810 1.890 3,852,000 7,167,510 1.8607 1.854 1.844 1.854 1.785 1.864 3,906,418 1.8348 2.73%
2016-11-24 0 1.830 1.820 1.830 1.820 1.840 973,000 1,778,260 1.8276 1.805 1.795 1.805 1.795 1.814 986,746 1.8021 -1.08%
2016-11-23 0 1.850 1.830 1.840 1.830 1.870 700,000 1,292,710 1.8467 1.824 1.805 1.814 1.805 1.844 709,889 1.8210 0.00%
2016-11-22 0 1.850 1.850 1.860 1.810 1.860 1,958,000 3,593,010 1.8350 1.824 1.824 1.834 1.785 1.834 1,985,661 1.8095 1.65%
2016-11-21 0 1.820 1.800 1.820 1.790 1.820 874,000 1,579,945 1.8077 1.795 1.775 1.795 1.765 1.795 886,347 1.7825 0.00%
2016-11-18 0 1.820 1.790 1.810 1.770 1.820 1,868,000 3,355,435 1.7963 1.795 1.765 1.785 1.745 1.795 1,894,389 1.7712 1.11%
2016-11-17 0 1.800 1.800 1.820 1.780 1.840 3,180,000 5,770,277 1.8146 1.775 1.775 1.795 1.755 1.814 3,224,924 1.7893 -0.55%
2016-11-16 0 1.810 1.800 1.820 1.800 1.840 1,626,444 2,957,100 1.8181 1.785 1.775 1.795 1.775 1.814 1,649,421 1.7928 -1.09%
2016-11-15 0 1.830 1.830 1.840 1.830 1.870 1,117,000 2,053,102 1.8381 1.805 1.805 1.814 1.805 1.844 1,132,780 1.8124 -0.54%
2016-11-14 0 1.840 1.830 1.850 1.810 1.880 1,276,201 2,349,155 1.8407 1.814 1.805 1.824 1.785 1.854 1,294,230 1.8151 -0.54%
2016-11-11 0 1.850 1.850 1.860 1.770 1.870 3,376,500 6,159,874 1.8243 1.824 1.824 1.834 1.745 1.844 3,424,200 1.7989 2.21%
2016-11-10 0 1.810 1.810 1.820 1.780 1.840 5,473,444 9,937,121 1.8155 1.785 1.785 1.795 1.755 1.814 5,550,768 1.7902 4.02%
2016-11-09 0 1.740 1.740 1.760 1.700 1.790 1,751,000 3,030,175 1.7305 1.716 1.716 1.735 1.676 1.765 1,775,737 1.7064 -2.25%
2016-11-08 0 1.780 1.770 1.790 1.760 1.790 1,467,000 2,609,175 1.7786 1.755 1.745 1.765 1.735 1.765 1,487,724 1.7538 1.14%
2016-11-07 0 1.760 1.750 1.780 1.710 1.780 2,199,000 3,833,595 1.7433 1.735 1.726 1.755 1.686 1.755 2,230,066 1.7191 0.57%
2016-11-04 0 1.750 1.750 1.760 1.710 1.760 760,000 1,327,955 1.7473 1.726 1.726 1.735 1.686 1.735 770,737 1.7230 1.74%
2016-11-03 0 1.720 1.710 1.730 1.700 1.750 1,839,000 3,159,224 1.7179 1.696 1.686 1.706 1.676 1.726 1,864,980 1.6940 0.00%
2016-11-02 0 1.720 1.720 1.730 1.710 1.760 1,104,000 1,910,775 1.7308 1.696 1.696 1.706 1.686 1.735 1,119,596 1.7067 -2.27%
2016-11-01 0 1.760 1.750 1.770 1.750 1.780 793,000 1,404,850 1.7716 1.735 1.726 1.745 1.726 1.755 804,203 1.7469 0.57%
2016-10-31 0 1.750 1.750 1.770 1.750 1.780 1,269,556 2,231,054 1.7573 1.726 1.726 1.745 1.726 1.755 1,287,491 1.7329 -0.57%
2016-10-28 0 1.760 1.760 1.770 1.760 1.800 1,720,000 3,051,270 1.7740 1.735 1.735 1.745 1.735 1.775 1,744,299 1.7493 -1.12%
2016-10-27 0 1.780 1.770 1.800 1.770 1.830 2,717,000 4,866,110 1.7910 1.755 1.745 1.775 1.745 1.805 2,755,383 1.7660 -1.66%
2016-10-26 0 1.810 1.810 1.830 1.810 1.870 2,232,000 4,083,535 1.8295 1.785 1.785 1.805 1.785 1.844 2,263,532 1.8041 -2.16%
2016-10-25 0 1.850 1.850 1.860 1.840 1.890 2,912,000 5,436,570 1.8670 1.824 1.824 1.834 1.814 1.864 2,953,138 1.8409 -1.07%
2016-10-24 0 1.870 1.860 1.870 1.810 1.890 2,837,000 5,277,490 1.8602 1.844 1.834 1.844 1.785 1.864 2,877,079 1.8343 2.75%
2016-10-20 0 1.820 1.820 1.830 1.800 1.850 1,359,000 2,481,240 1.8258 1.795 1.795 1.805 1.775 1.824 1,378,199 1.8003 -1.09%
2016-10-19 0 1.840 1.820 1.840 1.790 1.850 4,299,000 7,835,990 1.8227 1.814 1.795 1.814 1.765 1.824 4,359,733 1.7974 1.66%
2016-10-18 0 1.810 1.800 1.820 1.780 1.820 903,000 1,621,095 1.7952 1.785 1.775 1.795 1.755 1.795 915,757 1.7702 1.69%
2016-10-17 0 1.780 1.780 1.790 1.760 1.830 1,082,000 1,927,570 1.7815 1.755 1.755 1.765 1.735 1.805 1,097,286 1.7567 0.00%
2016-10-14 0 1.780 1.780 1.800 1.750 1.800 2,667,000 4,763,255 1.7860 1.755 1.755 1.775 1.726 1.775 2,704,677 1.7611 0.00%
2016-10-13 0 1.780 1.780 1.790 1.770 1.790 1,569,000 2,813,460 1.7932 1.755 1.755 1.765 1.745 1.765 1,591,165 1.7682 0.00%
2016-10-12 0 1.780 1.780 1.800 1.770 1.810 1,734,000 3,095,115 1.7850 1.755 1.755 1.775 1.745 1.785 1,758,496 1.7601 -1.66%
2016-10-11 0 1.810 1.800 1.810 1.790 1.860 3,953,613 7,254,810 1.8350 1.785 1.775 1.785 1.765 1.834 4,009,466 1.8094 -1.09%
2016-10-07 0 1.830 1.830 1.840 1.830 1.880 1,391,000 2,563,990 1.8433 1.805 1.805 1.814 1.805 1.854 1,410,651 1.8176 -1.08%
2016-10-06 0 1.850 1.850 1.870 1.840 1.880 3,914,000 7,294,365 1.8637 1.824 1.824 1.844 1.814 1.854 3,969,294 1.8377 0.54%
2016-10-05 0 1.840 1.830 1.850 1.830 1.870 3,506,000 6,470,945 1.8457 1.814 1.805 1.824 1.805 1.844 3,555,530 1.8200 0.00%
2016-10-04 0 1.840 1.830 1.850 1.800 1.860 679,000 1,243,290 1.8311 1.814 1.805 1.824 1.775 1.834 688,592 1.8056 2.22%
2016-10-03 0 1.800 1.800 1.810 1.790 1.830 1,331,000 2,420,970 1.8189 1.775 1.775 1.785 1.765 1.805 1,349,803 1.7936 0.00%
2016-09-30 0 1.800 1.790 1.810 1.790 1.830 1,384,000 2,502,480 1.8082 1.775 1.765 1.785 1.765 1.805 1,403,552 1.7830 -1.64%
2016-09-29 0 1.830 1.810 1.830 1.810 1.840 1,799,000 3,283,220 1.8250 1.805 1.785 1.805 1.785 1.814 1,824,415 1.7996 1.10%
2016-09-28 0 1.810 1.810 1.830 1.810 1.830 1,628,000 2,971,562 1.8253 1.785 1.785 1.805 1.785 1.805 1,650,999 1.7999 -1.63%
2016-09-27 0 1.840 1.830 1.840 1.820 1.860 1,053,000 1,933,680 1.8364 1.814 1.805 1.814 1.795 1.834 1,067,876 1.8108 0.00%
2016-09-26 0 1.840 1.840 1.850 1.830 1.890 2,469,000 4,564,850 1.8489 1.814 1.814 1.824 1.805 1.864 2,503,880 1.8231 -3.16%
2016-09-23 0 1.900 1.900 1.910 1.900 1.940 2,177,000 4,188,240 1.9239 1.874 1.874 1.883 1.874 1.913 2,207,755 1.8971 -1.04%
2016-09-22 0 1.920 1.910 1.930 1.910 1.950 8,797,000 16,922,679 1.9237 1.893 1.883 1.903 1.883 1.923 8,921,276 1.8969 2.13%
2016-09-21 0 1.880 1.880 1.890 1.860 1.910 2,114,000 3,983,965 1.8846 1.854 1.854 1.864 1.834 1.883 2,143,865 1.8583 -0.53%
2016-09-20 0 1.890 1.890 1.900 1.890 1.920 1,675,000 3,188,538 1.9036 1.864 1.864 1.874 1.864 1.893 1,698,663 1.8771 -0.53%
2016-09-19 0 1.900 1.900 1.920 1.890 1.930 1,041,000 1,985,020 1.9068 1.874 1.874 1.893 1.864 1.903 1,055,706 1.8803 -1.04%
2016-09-15 0 1.920 1.910 1.940 1.910 1.970 2,160,189 4,175,985 1.9332 1.893 1.883 1.913 1.883 1.943 2,190,706 1.9062 -0.52%
2016-09-14 0 1.930 1.930 1.940 1.900 1.950 3,901,000 7,515,580 1.9266 1.903 1.903 1.913 1.874 1.923 3,956,110 1.8997 1.58%
2016-09-13 0 1.900 1.890 1.910 1.890 1.950 4,989,611 9,578,996 1.9198 1.874 1.864 1.883 1.864 1.923 5,060,100 1.8930 -0.52%
2016-09-12 0 1.910 1.900 1.910 1.870 1.940 2,519,282 4,779,425 1.8971 1.883 1.874 1.883 1.844 1.913 2,554,872 1.8707 -2.05%
2016-09-09 0 1.950 1.950 1.960 1.950 2.010 2,651,000 5,232,305 1.9737 1.923 1.923 1.933 1.923 1.982 2,688,451 1.9462 -1.02%
2016-09-08 0 1.970 1.960 1.980 1.950 2.000 1,630,000 3,207,230 1.9676 1.943 1.933 1.952 1.923 1.972 1,653,027 1.9402 -1.01%
2016-09-07 0 1.990 1.980 2.000 1.970 2.040 9,734,000 19,359,945 1.9889 1.962 1.952 1.972 1.943 2.012 9,871,513 1.9612 0.51%
2016-09-06 0 1.980 1.980 1.990 1.940 1.990 2,850,000 5,575,145 1.9562 1.952 1.952 1.962 1.913 1.962 2,890,262 1.9289 1.54%
2016-09-05 0 1.950 1.950 1.970 1.920 1.970 2,166,843 4,203,083 1.9397 1.923 1.923 1.943 1.893 1.943 2,197,454 1.9127 2.09%
2016-09-02 0 1.910 1.910 1.930 1.910 1.950 1,242,000 2,394,640 1.9281 1.883 1.883 1.903 1.883 1.923 1,259,546 1.9012 -1.04%
2016-09-01 0 1.930 1.910 1.930 1.860 1.940 1,965,800 3,761,845 1.9136 1.903 1.883 1.903 1.834 1.913 1,993,571 1.8870 1.58%
2016-08-31 0 1.900 1.880 1.900 1.880 1.950 683,000 1,298,850 1.9017 1.874 1.854 1.874 1.854 1.923 692,649 1.8752 -2.06%
2016-08-30 0 1.940 1.940 1.950 1.860 1.950 2,005,000 3,819,552 1.9050 1.913 1.913 1.923 1.834 1.923 2,033,325 1.8785 3.74%
2016-08-29 0 1.870 1.860 1.870 1.830 1.900 1,599,000 2,977,800 1.8623 1.844 1.834 1.844 1.805 1.874 1,621,589 1.8363 0.00%
2016-08-26 0 1.870 1.860 1.880 1.840 1.900 1,815,000 3,388,500 1.8669 1.844 1.834 1.854 1.814 1.874 1,840,641 1.8409 -0.53%
2016-08-25 0 1.880 1.870 1.900 1.870 1.920 1,654,000 3,131,400 1.8932 1.854 1.844 1.874 1.844 1.893 1,677,366 1.8669 -1.05%
2016-08-24 0 1.900 1.880 1.900 1.860 1.960 5,252,000 10,019,030 1.9077 1.874 1.854 1.874 1.834 1.933 5,326,196 1.8811 -1.55%
2016-08-23 0 1.930 1.920 1.930 1.920 2.150 14,279,000 28,936,040 2.0265 1.903 1.893 1.903 1.893 2.120 14,480,721 1.9982 -8.10%
2016-08-22 0 2.100 2.090 2.100 1.970 2.100 4,418,000 8,990,970 2.0351 2.071 2.061 2.071 1.943 2.071 4,480,414 2.0067 0.96%
2016-08-19 0 2.080 2.070 2.080 2.040 2.080 1,614,000 3,326,280 2.0609 2.051 2.041 2.051 2.012 2.051 1,636,801 2.0322 1.46%
2016-08-18 0 2.050 2.050 2.070 2.030 2.060 3,198,000 6,558,220 2.0507 2.021 2.021 2.041 2.002 2.031 3,243,179 2.0222 0.49%
2016-08-17 0 2.040 2.030 2.040 2.010 2.060 7,405,500 15,032,410 2.0299 2.012 2.002 2.012 1.982 2.031 7,510,118 2.0016 -0.97%
2016-08-16 0 2.060 2.050 2.060 2.020 2.080 3,183,000 6,524,155 2.0497 2.031 2.021 2.031 1.992 2.051 3,227,967 2.0211 -0.48%
2016-08-15 0 2.070 2.050 2.070 2.010 2.070 3,331,115 6,791,082 2.0387 2.041 2.021 2.041 1.982 2.041 3,378,174 2.0103 1.47%
2016-08-12 0 2.040 2.030 2.050 2.010 2.070 2,897,000 5,925,930 2.0455 2.012 2.002 2.021 1.982 2.041 2,937,926 2.0170 0.49%
2016-08-11 0 2.030 2.010 2.030 1.990 2.030 2,816,000 5,665,190 2.0118 2.002 1.982 2.002 1.962 2.002 2,855,782 1.9838 1.50%
2016-08-10 0 2.000 2.000 2.020 1.970 2.110 7,146,843 14,428,049 2.0188 1.972 1.972 1.992 1.943 2.081 7,247,807 1.9907 -4.31%
2016-08-09 0 2.090 2.070 2.080 1.990 2.090 7,470,000 15,249,685 2.0415 2.061 2.041 2.051 1.962 2.061 7,575,530 2.0130 5.56%
2016-08-08 0 1.980 1.980 2.000 1.900 2.010 10,315,000 20,288,210 1.9669 1.952 1.952 1.972 1.874 1.982 10,460,721 1.9395 4.21%
2016-08-05 0 1.900 1.890 1.910 1.890 1.920 5,284,631 10,046,377 1.9011 1.874 1.864 1.883 1.864 1.893 5,359,288 1.8746 0.53%
2016-08-04 0 1.890 1.890 1.900 1.880 1.940 3,650,000 6,977,690 1.9117 1.864 1.864 1.874 1.854 1.913 3,701,564 1.8851 -1.05%
2016-08-03 0 1.910 1.900 1.910 1.830 1.910 3,487,000 6,514,645 1.8683 1.883 1.874 1.883 1.805 1.883 3,536,261 1.8422 0.53%
2016-08-01 0 1.900 1.900 1.910 1.880 1.940 3,336,631 6,365,022 1.9076 1.874 1.874 1.883 1.854 1.913 3,383,768 1.8810 0.00%
2016-07-29 0 1.900 1.880 1.900 1.840 1.940 5,628,000 10,656,550 1.8935 1.874 1.854 1.874 1.814 1.913 5,707,507 1.8671 -0.52%
2016-07-28 0 1.910 1.900 1.920 1.830 1.940 8,832,714 16,846,685 1.9073 1.883 1.874 1.893 1.805 1.913 8,957,495 1.8807 2.69%
2016-07-27 0 1.860 1.850 1.860 1.830 1.900 2,453,000 4,564,200 1.8607 1.834 1.824 1.834 1.805 1.874 2,487,654 1.8347 -1.59%
2016-07-26 0 1.890 1.880 1.890 1.840 1.900 2,372,000 4,448,515 1.8754 1.864 1.854 1.864 1.814 1.874 2,405,510 1.8493 1.61%
2016-07-25 0 1.860 1.850 1.860 1.810 1.870 1,465,000 2,705,875 1.8470 1.834 1.824 1.834 1.785 1.844 1,485,696 1.8213 1.64%
2016-07-22 0 1.830 1.830 1.840 1.800 1.880 1,848,000 3,405,370 1.8427 1.805 1.805 1.814 1.775 1.854 1,874,107 1.8171 -2.14%
2016-07-21 0 1.870 1.850 1.870 1.820 1.880 3,985,000 7,356,665 1.8461 1.844 1.824 1.844 1.795 1.854 4,041,297 1.8204 2.19%
2016-07-20 0 1.830 1.820 1.840 1.790 1.860 2,137,000 3,895,890 1.8231 1.805 1.795 1.814 1.765 1.834 2,167,190 1.7977 1.67%
2016-07-19 0 1.800 1.800 1.810 1.780 1.810 1,155,000 2,076,260 1.7976 1.775 1.775 1.785 1.755 1.785 1,171,317 1.7726 -1.10%
2016-07-18 0 1.820 1.820 1.830 1.760 1.830 2,568,000 4,633,490 1.8043 1.795 1.795 1.805 1.735 1.805 2,604,278 1.7792 0.55%
2016-07-15 0 1.810 1.790 1.820 1.750 1.830 3,284,000 5,925,970 1.8045 1.785 1.765 1.795 1.726 1.805 3,330,393 1.7794 0.00%
2016-07-14 0 1.810 1.810 1.820 1.740 1.820 2,404,000 4,280,940 1.7808 1.785 1.785 1.795 1.716 1.795 2,437,962 1.7560 2.84%
2016-07-13 0 1.760 1.750 1.770 1.750 1.820 3,916,000 6,968,370 1.7795 1.735 1.726 1.745 1.726 1.795 3,971,322 1.7547 -2.76%
2016-07-12 0 1.810 1.800 1.810 1.680 1.810 4,146,000 7,208,825 1.7387 1.785 1.775 1.785 1.657 1.785 4,204,571 1.7145 8.38%
2016-07-11 0 1.670 1.670 1.690 1.660 1.700 777,000 1,303,540 1.6777 1.647 1.647 1.666 1.637 1.676 787,977 1.6543 0.60%
2016-07-08 0 1.660 1.660 1.670 1.630 1.670 1,332,000 2,196,250 1.6488 1.637 1.637 1.647 1.607 1.647 1,350,817 1.6259 -0.60%
2016-07-07 0 1.670 1.650 1.680 1.650 1.710 1,256,000 2,118,095 1.6864 1.647 1.627 1.657 1.627 1.686 1,273,744 1.6629 0.00%
2016-07-06 0 1.670 1.670 1.680 1.650 1.710 1,275,362 2,122,975 1.6646 1.647 1.647 1.657 1.627 1.686 1,293,379 1.6414 -1.76%
2016-07-05 0 1.700 1.680 1.700 1.660 1.720 1,539,000 2,601,975 1.6907 1.676 1.657 1.676 1.637 1.696 1,560,742 1.6671 -1.16%
2016-07-04 0 1.720 1.710 1.720 1.680 1.730 1,617,000 2,751,115 1.7014 1.696 1.686 1.696 1.657 1.706 1,639,844 1.6777 2.99%
2016-06-30 0 1.670 1.670 1.690 1.660 1.730 1,306,000 2,210,570 1.6926 1.647 1.647 1.666 1.637 1.706 1,324,450 1.6690 -1.18%
2016-06-29 0 1.690 1.680 1.700 1.600 1.700 1,068,000 1,800,680 1.6860 1.666 1.657 1.676 1.578 1.676 1,083,088 1.6625 1.81%
2016-06-28 0 1.660 1.650 1.670 1.620 1.670 984,000 1,621,290 1.6477 1.637 1.627 1.647 1.597 1.647 997,901 1.6247 0.61%
2016-06-27 0 1.650 1.650 1.660 1.630 1.690 1,128,000 1,870,840 1.6585 1.627 1.627 1.637 1.607 1.666 1,143,935 1.6354 -1.79%
2016-06-24 0 1.680 1.680 1.690 1.630 1.730 5,319,000 8,839,720 1.6619 1.657 1.657 1.666 1.607 1.706 5,394,142 1.6388 -2.33%
2016-06-23 0 1.720 1.710 1.730 1.700 1.760 2,406,000 4,149,920 1.7248 1.696 1.686 1.706 1.676 1.735 2,439,990 1.7008 -0.58%
2016-06-22 0 1.730 1.720 1.730 1.660 1.730 2,223,000 3,767,220 1.6947 1.706 1.696 1.706 1.637 1.706 2,254,405 1.6710 2.98%
2016-06-21 0 1.680 1.680 1.690 1.630 1.700 3,701,000 6,159,775 1.6644 1.657 1.657 1.666 1.607 1.676 3,753,284 1.6412 3.70%
2016-06-20 0 1.620 1.620 1.630 1.620 1.660 1,612,000 2,647,950 1.6426 1.597 1.597 1.607 1.597 1.637 1,634,773 1.6198 -0.61%
2016-06-17 0 1.630 1.630 1.650 1.620 1.660 1,090,349 1,786,606 1.6386 1.607 1.607 1.627 1.597 1.637 1,105,752 1.6157 0.62%
2016-06-16 0 1.620 1.620 1.630 1.620 1.640 666,037 1,085,035 1.6291 1.597 1.597 1.607 1.597 1.617 675,446 1.6064 -1.22%
2016-06-15 0 1.640 1.630 1.650 1.610 1.670 1,426,000 2,353,860 1.6507 1.617 1.607 1.627 1.588 1.647 1,446,145 1.6277 -0.61%
2016-06-14 0 1.650 1.640 1.650 1.630 1.680 1,165,000 1,924,260 1.6517 1.627 1.617 1.627 1.607 1.657 1,181,458 1.6287 -1.20%
2016-06-13 0 1.670 1.650 1.670 1.630 1.680 2,910,990 4,824,704 1.6574 1.647 1.627 1.647 1.607 1.657 2,952,114 1.6343 -0.60%
2016-06-10 0 1.680 1.680 1.700 1.680 1.760 3,378,000 5,784,660 1.7125 1.657 1.657 1.676 1.657 1.735 3,425,721 1.6886 -5.08%
2016-06-08 0 1.770 1.760 1.780 1.760 1.850 3,174,000 5,645,280 1.7786 1.745 1.735 1.755 1.735 1.824 3,218,839 1.7538 -2.21%
2016-06-07 0 1.810 1.800 1.810 1.720 1.820 7,365,177 13,109,528 1.7799 1.785 1.775 1.785 1.696 1.795 7,469,226 1.7551 5.23%
2016-06-06 0 1.720 1.710 1.720 1.650 1.720 2,614,000 4,403,995 1.6848 1.696 1.686 1.696 1.627 1.696 2,650,928 1.6613 4.24%
2016-06-03 0 1.650 1.650 1.660 1.580 1.670 3,853,000 6,298,460 1.6347 1.627 1.627 1.637 1.558 1.647 3,907,432 1.6119 5.10%
2016-06-02 0 1.570 1.570 1.580 1.550 1.580 2,460,000 3,851,015 1.5655 1.548 1.548 1.558 1.528 1.558 2,494,753 1.5436 -0.63%
2016-06-01 0 1.580 1.570 1.580 1.570 1.600 1,657,000 2,618,650 1.5804 1.558 1.548 1.558 1.548 1.578 1,680,409 1.5583 -0.63%
2016-05-31 0 1.590 1.570 1.590 1.570 1.610 3,855,000 6,148,120 1.5948 1.568 1.548 1.568 1.548 1.588 3,909,460 1.5726 -0.62%
2016-05-30 0 1.600 1.590 1.600 1.590 1.680 2,909,000 4,706,390 1.6179 1.578 1.568 1.578 1.568 1.657 2,950,096 1.5953 -3.61%
2016-05-27 0 1.660 1.650 1.670 1.630 1.670 2,459,000 4,063,275 1.6524 1.637 1.627 1.647 1.607 1.647 2,493,739 1.6294 1.22%
2016-05-26 0 1.640 1.630 1.640 1.630 1.670 1,098,515 1,809,269 1.6470 1.617 1.607 1.617 1.607 1.647 1,114,034 1.6241 0.96%
2016-05-25 0 1.660 1.660 1.670 1.650 1.690 2,203,000 3,684,900 1.6727 1.602 1.602 1.611 1.592 1.631 2,283,141 1.6140 1.84%
2016-05-24 0 1.630 1.620 1.630 1.620 1.650 641,043 1,049,178 1.6367 1.573 1.563 1.573 1.563 1.592 664,363 1.5792 -0.61%
2016-05-23 0 1.640 1.630 1.640 1.620 1.680 1,040,000 1,717,150 1.6511 1.582 1.573 1.582 1.563 1.621 1,077,833 1.5932 -0.61%
2016-05-20 0 1.650 1.640 1.650 1.640 1.660 1,351,000 2,226,720 1.6482 1.592 1.582 1.592 1.582 1.602 1,400,147 1.5903 0.00%
2016-05-19 0 1.650 1.630 1.650 1.630 1.690 2,427,000 4,030,198 1.6606 1.592 1.573 1.592 1.573 1.631 2,515,289 1.6023 -1.20%
2016-05-18 0 1.670 1.660 1.680 1.650 1.690 1,142,247 1,911,047 1.6731 1.611 1.602 1.621 1.592 1.631 1,183,800 1.6143 -1.18%
2016-05-17 0 1.690 1.690 1.700 1.640 1.710 2,147,000 3,599,895 1.6767 1.631 1.631 1.640 1.582 1.650 2,225,104 1.6179 1.81%
2016-05-16 0 1.660 1.650 1.660 1.640 1.700 4,439,000 7,386,965 1.6641 1.602 1.592 1.602 1.582 1.640 4,600,482 1.6057 -1.78%
2016-05-13 0 1.690 1.690 1.700 1.690 1.790 4,089,000 7,068,885 1.7288 1.631 1.631 1.640 1.631 1.727 4,237,750 1.6681 -7.14%
2016-05-12 0 1.820 1.810 1.820 1.780 1.840 863,000 1,560,790 1.8086 1.756 1.746 1.756 1.718 1.775 894,394 1.7451 -0.55%
2016-05-11 0 1.830 1.830 1.840 1.750 1.850 6,433,000 11,686,945 1.8167 1.766 1.766 1.775 1.689 1.785 6,667,020 1.7529 2.81%
2016-05-10 0 1.780 1.770 1.790 1.700 1.790 3,308,000 5,776,250 1.7461 1.718 1.708 1.727 1.640 1.727 3,428,339 1.6849 3.49%
2016-05-09 0 1.720 1.710 1.740 1.710 1.810 4,559,000 7,996,225 1.7539 1.660 1.650 1.679 1.650 1.746 4,724,847 1.6924 -1.71%
2016-05-06 0 1.750 1.750 1.760 1.740 1.930 9,322,000 16,920,045 1.8151 1.689 1.689 1.698 1.679 1.862 9,661,116 1.7514 -8.85%
2016-05-05 0 1.920 1.910 1.930 1.910 1.990 3,013,000 5,888,950 1.9545 1.853 1.843 1.862 1.843 1.920 3,122,607 1.8859 -2.54%
2016-05-04 0 1.970 1.960 1.990 1.920 2.050 9,754,000 19,126,792 1.9609 1.901 1.891 1.920 1.853 1.978 10,108,831 1.8921 -2.96%
2016-05-03 0 2.030 2.020 2.030 2.020 2.080 4,776,000 9,724,355 2.0361 1.959 1.949 1.959 1.949 2.007 4,949,741 1.9646 -1.46%
2016-04-29 0 2.060 2.050 2.060 2.020 2.150 6,316,200 12,922,290 2.0459 1.988 1.978 1.988 1.949 2.075 6,545,971 1.9741 -1.90%
2016-04-28 0 2.100 2.090 2.110 2.050 2.130 8,094,000 16,974,017 2.0971 2.026 2.017 2.036 1.978 2.055 8,388,444 2.0235 2.94%
2016-04-27 0 2.040 2.020 2.040 2.010 2.160 6,883,000 14,150,850 2.0559 1.968 1.949 1.968 1.939 2.084 7,133,390 1.9837 -3.77%
2016-04-26 0 2.120 2.110 2.140 2.080 2.200 7,695,000 16,382,369 2.1290 2.046 2.036 2.065 2.007 2.123 7,974,929 2.0542 0.47%
2016-04-25 0 2.110 2.100 2.120 2.080 2.170 3,996,000 8,449,120 2.1144 2.036 2.026 2.046 2.007 2.094 4,141,367 2.0402 -1.86%
2016-04-22 0 2.150 2.140 2.160 2.120 2.230 7,785,000 16,779,111 2.1553 2.075 2.065 2.084 2.046 2.152 8,068,203 2.0797 -3.59%
2016-04-21 0 2.230 2.220 2.230 2.180 2.280 8,267,000 18,350,495 2.2197 2.152 2.142 2.152 2.103 2.200 8,567,737 2.1418 2.29%
2016-04-20 0 2.180 2.170 2.180 2.130 2.260 12,236,000 26,875,820 2.1965 2.103 2.094 2.103 2.055 2.181 12,681,122 2.1194 0.00%
2016-04-19 0 2.180 2.180 2.200 2.070 2.200 11,872,000 25,504,300 2.1483 2.103 2.103 2.123 1.997 2.123 12,303,880 2.0729 5.83%
2016-04-18 0 2.060 2.050 2.060 2.000 2.080 7,404,000 15,170,870 2.0490 1.988 1.978 1.988 1.930 2.007 7,673,343 1.9771 1.98%
2016-04-15 0 2.020 2.000 2.020 1.990 2.060 14,384,000 28,942,045 2.0121 1.949 1.930 1.949 1.920 1.988 14,907,262 1.9415 1.51%
2016-04-14 0 1.990 1.980 2.000 1.960 2.100 11,818,000 23,957,995 2.0272 1.920 1.910 1.930 1.891 2.026 12,247,916 1.9561 -2.45%
2016-04-13 0 2.040 2.040 2.050 1.950 2.050 22,382,000 44,755,210 1.9996 1.968 1.968 1.978 1.882 1.978 23,196,213 1.9294 7.37%
2016-04-12 0 1.900 1.890 1.910 1.850 1.920 8,725,631 16,486,353 1.8894 1.833 1.824 1.843 1.785 1.853 9,043,052 1.8231 0.53%
2016-04-11 0 1.890 1.880 1.900 1.730 1.900 14,248,000 26,287,690 1.8450 1.824 1.814 1.833 1.669 1.833 14,766,314 1.7802 6.78%
2016-04-08 0 1.770 1.760 1.770 1.680 1.770 6,371,000 10,987,775 1.7247 1.708 1.698 1.708 1.621 1.708 6,602,764 1.6641 3.51%
2016-04-07 0 1.710 1.700 1.710 1.660 1.750 8,674,000 14,806,760 1.7070 1.650 1.640 1.650 1.602 1.689 8,989,543 1.6471 4.27%
2016-04-06 0 1.640 1.630 1.640 1.630 1.690 6,396,000 10,640,380 1.6636 1.582 1.573 1.582 1.573 1.631 6,628,674 1.6052 1.23%
2016-04-05 0 1.620 1.610 1.620 1.550 1.660 8,480,000 13,562,555 1.5994 1.563 1.553 1.563 1.496 1.602 8,788,486 1.5432 1.25%
2016-04-01 0 1.600 1.600 1.620 1.510 1.620 12,184,000 19,107,840 1.5683 1.544 1.544 1.563 1.457 1.563 12,627,230 1.5132 5.26%
2016-03-31 0 1.520 1.520 1.530 1.470 1.530 2,714,000 4,082,885 1.5044 1.467 1.467 1.476 1.418 1.476 2,812,730 1.4516 0.66%
2016-03-30 0 1.510 1.490 1.500 1.480 1.520 2,858,000 4,271,720 1.4947 1.457 1.438 1.447 1.428 1.467 2,961,968 1.4422 2.72%
2016-03-29 0 1.470 1.470 1.480 1.460 1.520 2,411,255 3,571,622 1.4812 1.418 1.418 1.428 1.409 1.467 2,498,972 1.4292 -0.68%
2016-03-24 0 1.480 1.480 1.490 1.460 1.490 1,497,000 2,209,240 1.4758 1.428 1.428 1.438 1.409 1.438 1,551,458 1.4240 -1.33%
2016-03-23 0 1.500 1.500 1.510 1.500 1.550 2,740,000 4,136,820 1.5098 1.447 1.447 1.457 1.447 1.496 2,839,676 1.4568 -0.66%
2016-03-22 0 1.510 1.510 1.520 1.510 1.570 2,999,237 4,598,462 1.5332 1.457 1.457 1.467 1.457 1.515 3,108,343 1.4794 -3.82%
2016-03-21 0 1.570 1.560 1.570 1.500 1.570 3,748,000 5,736,040 1.5304 1.515 1.505 1.515 1.447 1.515 3,884,345 1.4767 3.97%
2016-03-18 0 1.510 1.500 1.520 1.480 1.530 3,147,708 4,743,240 1.5069 1.457 1.447 1.467 1.428 1.476 3,262,215 1.4540 2.03%
2016-03-17 0 1.480 1.470 1.490 1.470 1.500 4,878,000 7,254,478 1.4872 1.428 1.418 1.438 1.418 1.447 5,055,452 1.4350 2.07%
2016-03-16 0 1.450 1.450 1.460 1.440 1.500 965,000 1,405,355 1.4563 1.399 1.399 1.409 1.389 1.447 1,000,105 1.4052 -1.36%
2016-03-15 0 1.470 1.460 1.470 1.460 1.490 1,684,990 2,491,915 1.4789 1.418 1.409 1.418 1.409 1.438 1,746,287 1.4270 -0.68%
2016-03-14 0 1.480 1.480 1.490 1.470 1.540 5,309,000 7,984,800 1.5040 1.428 1.428 1.438 1.418 1.486 5,502,131 1.4512 -0.67%
2016-03-11 0 1.490 1.480 1.490 1.450 1.500 1,900,251 2,825,973 1.4872 1.438 1.428 1.438 1.399 1.447 1,969,378 1.4350 1.36%
2016-03-10 0 1.470 1.460 1.470 1.460 1.540 4,116,000 6,175,000 1.5002 1.418 1.409 1.418 1.409 1.486 4,265,732 1.4476 -2.00%
2016-03-09 0 1.500 1.490 1.500 1.480 1.530 1,472,000 2,199,480 1.4942 1.447 1.438 1.447 1.428 1.476 1,525,548 1.4418 -1.96%
2016-03-08 0 1.530 1.520 1.530 1.480 1.550 2,345,000 3,534,700 1.5073 1.476 1.467 1.476 1.428 1.496 2,430,306 1.4544 1.32%
2016-03-07 0 1.510 1.510 1.520 1.500 1.580 3,136,000 4,808,180 1.5332 1.457 1.457 1.467 1.447 1.525 3,250,082 1.4794 -1.31%
2016-03-04 0 1.530 1.520 1.530 1.500 1.550 4,120,000 6,273,560 1.5227 1.476 1.467 1.476 1.447 1.496 4,269,878 1.4693 1.32%
2016-03-03 0 1.510 1.500 1.510 1.490 1.570 4,240,000 6,412,940 1.5125 1.457 1.447 1.457 1.438 1.515 4,394,243 1.4594 -2.58%
2016-03-02 0 1.550 1.530 1.550 1.430 1.550 15,327,000 23,034,550 1.5029 1.496 1.476 1.496 1.380 1.496 15,884,566 1.4501 9.15%
2016-03-01 0 1.420 1.420 1.430 1.360 1.430 3,001,000 4,189,910 1.3962 1.370 1.370 1.380 1.312 1.380 3,110,170 1.3472 2.90%
2016-02-29 0 1.380 1.380 1.390 1.360 1.440 3,857,000 5,351,370 1.3874 1.332 1.332 1.341 1.312 1.389 3,997,310 1.3387 2.99%
2016-02-26 0 1.340 1.340 1.350 1.330 1.350 1,441,711 1,929,901 1.3386 1.293 1.293 1.303 1.283 1.303 1,494,158 1.2916 0.75%
2016-02-25 0 1.330 1.310 1.330 1.300 1.350 3,110,000 4,102,440 1.3191 1.283 1.264 1.283 1.254 1.303 3,223,136 1.2728 -1.48%
2016-02-24 0 1.350 1.340 1.350 1.310 1.350 977,000 1,303,480 1.3342 1.303 1.293 1.303 1.264 1.303 1,012,541 1.2873 1.50%
2016-02-23 0 1.330 1.330 1.350 1.330 1.370 1,070,237 1,441,759 1.3471 1.283 1.283 1.303 1.283 1.322 1,109,170 1.2999 -1.48%
2016-02-22 0 1.350 1.340 1.350 1.330 1.390 2,828,000 3,834,720 1.3560 1.303 1.293 1.303 1.283 1.341 2,930,877 1.3084 -1.46%
2016-02-19 0 1.370 1.370 1.380 1.340 1.380 1,726,000 2,341,905 1.3568 1.322 1.322 1.332 1.293 1.332 1,788,788 1.3092 0.74%
2016-02-18 0 1.360 1.360 1.370 1.330 1.380 3,438,000 4,671,220 1.3587 1.312 1.312 1.322 1.283 1.332 3,563,068 1.3110 1.49%
2016-02-17 0 1.340 1.330 1.340 1.270 1.350 4,646,000 6,116,785 1.3166 1.293 1.283 1.293 1.225 1.303 4,815,012 1.2704 3.88%
2016-02-16 0 1.290 1.280 1.290 1.240 1.320 4,667,000 6,017,850 1.2894 1.245 1.235 1.245 1.196 1.274 4,836,776 1.2442 4.03%
2016-02-15 0 1.240 1.240 1.250 1.190 1.250 1,919,000 2,345,450 1.2222 1.196 1.196 1.206 1.148 1.206 1,988,809 1.1793 5.08%
2016-02-12 0 1.180 1.180 1.190 1.180 1.210 1,631,000 1,944,980 1.1925 1.139 1.139 1.148 1.139 1.168 1,690,333 1.1506 -1.67%
2016-02-11 0 1.200 1.200 1.210 1.180 1.240 4,360,000 5,248,385 1.2038 1.158 1.158 1.168 1.139 1.196 4,518,608 1.1615 -4.76%
2016-02-05 0 1.260 1.250 1.260 1.240 1.270 1,477,000 1,851,290 1.2534 1.216 1.206 1.216 1.196 1.225 1,530,730 1.2094 0.80%
2016-02-04 0 1.250 1.240 1.250 1.230 1.290 4,861,000 6,080,820 1.2509 1.206 1.196 1.206 1.187 1.245 5,037,834 1.2070 -0.79%
2016-02-03 0 1.260 1.240 1.260 1.230 1.270 3,265,948 4,088,614 1.2519 1.216 1.196 1.216 1.187 1.225 3,384,757 1.2079 -0.79%
2016-02-02 0 1.270 1.270 1.280 1.270 1.330 4,491,000 5,828,820 1.2979 1.225 1.225 1.235 1.225 1.283 4,654,374 1.2523 -3.79%
2016-02-01 0 1.320 1.320 1.340 1.310 1.340 2,768,000 3,663,850 1.3236 1.274 1.274 1.293 1.264 1.293 2,868,694 1.2772 -1.49%
2016-01-29 0 1.340 1.330 1.340 1.290 1.370 8,126,000 10,751,510 1.3231 1.293 1.283 1.293 1.245 1.322 8,421,608 1.2767 2.29%
2016-01-28 0 1.310 1.310 1.320 1.310 1.420 6,515,000 8,769,100 1.3460 1.264 1.264 1.274 1.264 1.370 6,752,003 1.2987 -7.75%
2016-01-27 0 1.420 1.410 1.420 1.300 1.440 11,070,237 15,187,922 1.3720 1.370 1.361 1.370 1.254 1.389 11,472,950 1.3238 6.77%
2016-01-26 0 1.330 1.330 1.340 1.290 1.600 35,868,000 51,281,900 1.4297 1.283 1.283 1.293 1.245 1.544 37,172,807 1.3796 0.00%
2016-01-25 0 1.330 1.330 1.340 1.310 1.340 1,613,000 2,146,190 1.3306 1.283 1.283 1.293 1.264 1.293 1,671,678 1.2839 1.53%
2016-01-22 0 1.310 1.300 1.310 1.280 1.340 2,100,000 2,729,010 1.2995 1.264 1.254 1.264 1.235 1.293 2,176,394 1.2539 3.15%
2016-01-21 0 1.270 1.270 1.280 1.270 1.350 1,757,711 2,290,196 1.3029 1.225 1.225 1.235 1.225 1.303 1,821,653 1.2572 -3.05%
2016-01-20 0 1.310 1.300 1.320 1.280 1.360 2,716,000 3,553,005 1.3082 1.264 1.254 1.274 1.235 1.312 2,814,803 1.2623 -3.68%
2016-01-19 0 1.360 1.360 1.370 1.260 1.370 3,011,000 3,987,340 1.3243 1.312 1.312 1.322 1.216 1.322 3,120,534 1.2778 7.94%
2016-01-18 0 1.260 1.260 1.270 1.260 1.290 1,770,000 2,246,880 1.2694 1.216 1.216 1.225 1.216 1.245 1,834,389 1.2249 -1.56%
2016-01-15 0 1.280 1.280 1.300 1.280 1.340 2,216,711 2,894,180 1.3056 1.235 1.235 1.254 1.235 1.293 2,297,351 1.2598 -2.29%
2016-01-14 0 1.310 1.310 1.320 1.280 1.320 1,646,712 2,139,660 1.2994 1.264 1.264 1.274 1.235 1.274 1,706,616 1.2537 -1.50%
2016-01-13 0 1.330 1.320 1.330 1.310 1.360 1,625,000 2,166,170 1.3330 1.283 1.274 1.283 1.264 1.312 1,684,114 1.2862 1.53%
2016-01-12 0 1.310 1.310 1.330 1.290 1.330 1,994,000 2,604,460 1.3061 1.264 1.264 1.283 1.245 1.283 2,066,538 1.2603 0.77%
2016-01-11 0 1.300 1.300 1.310 1.290 1.380 6,622,000 8,696,080 1.3132 1.254 1.254 1.264 1.245 1.332 6,862,895 1.2671 -6.47%
2016-01-08 0 1.390 1.380 1.390 1.360 1.400 1,326,000 1,835,185 1.3840 1.341 1.332 1.341 1.312 1.351 1,374,237 1.3354 2.21%
2016-01-07 0 1.360 1.360 1.370 1.340 1.460 8,795,434 12,025,746 1.3673 1.312 1.312 1.322 1.293 1.409 9,115,395 1.3193 -5.56%
2016-01-06 0 1.440 1.430 1.460 1.420 1.460 2,621,000 3,773,610 1.4398 1.389 1.380 1.409 1.370 1.409 2,716,347 1.3892 0.00%
2016-01-05 0 1.440 1.430 1.460 1.390 1.450 2,053,000 2,936,435 1.4303 1.389 1.380 1.409 1.341 1.399 2,127,684 1.3801 1.41%
2016-01-04 0 1.420 1.420 1.430 1.390 1.520 3,353,000 4,791,215 1.4289 1.370 1.370 1.380 1.341 1.467 3,474,976 1.3788 -4.05%
2015-12-31 0 1.480 1.480 1.490 1.470 1.490 650,000 964,300 1.4835 1.428 1.428 1.438 1.418 1.438 673,646 1.4315 -0.67%
2015-12-30 0 1.490 1.490 1.500 1.460 1.520 2,051,806 3,035,207 1.4793 1.438 1.438 1.447 1.409 1.467 2,126,447 1.4274 -0.67%
2015-12-29 0 1.500 1.500 1.510 1.480 1.520 1,435,000 2,154,830 1.5016 1.447 1.447 1.457 1.428 1.467 1,487,202 1.4489 0.00%
2015-12-28 0 1.500 1.490 1.500 1.450 1.500 2,796,000 4,129,160 1.4768 1.447 1.438 1.447 1.399 1.447 2,897,713 1.4250 3.45%
2015-12-24 0 1.450 1.450 1.460 1.430 1.500 2,058,800 2,984,206 1.4495 1.399 1.399 1.409 1.380 1.447 2,133,695 1.3986 -2.03%
2015-12-23 0 1.480 1.460 1.480 1.450 1.480 3,971,403 5,817,227 1.4648 1.428 1.409 1.428 1.399 1.428 4,115,875 1.4134 2.07%
2015-12-22 0 1.450 1.440 1.460 1.410 1.460 3,815,000 5,498,960 1.4414 1.399 1.389 1.409 1.361 1.409 3,953,782 1.3908 0.69%
2015-12-21 0 1.440 1.420 1.440 1.390 1.440 7,333,000 10,365,140 1.4135 1.389 1.370 1.389 1.341 1.389 7,599,760 1.3639 0.70%
2015-12-18 0 1.430 1.410 1.440 1.410 1.480 4,608,814 6,659,842 1.4450 1.380 1.361 1.389 1.361 1.428 4,776,474 1.3943 -4.67%
2015-12-17 0 1.500 1.480 1.500 1.460 1.510 1,947,400 2,902,654 1.4905 1.447 1.428 1.447 1.409 1.457 2,018,243 1.4382 2.04%
2015-12-16 0 1.470 1.460 1.470 1.440 1.520 2,787,000 4,133,040 1.4830 1.418 1.409 1.418 1.389 1.467 2,888,386 1.4309 -0.68%
2015-12-15 0 1.480 1.470 1.490 1.450 1.510 1,493,730 2,209,877 1.4794 1.428 1.418 1.438 1.399 1.457 1,548,069 1.4275 0.68%
2015-12-14 0 1.470 1.450 1.470 1.410 1.480 2,188,190 3,147,479 1.4384 1.418 1.399 1.418 1.361 1.428 2,267,792 1.3879 1.38%
2015-12-11 0 1.450 1.450 1.460 1.450 1.480 4,158,000 6,077,830 1.4617 1.399 1.399 1.409 1.399 1.428 4,309,260 1.4104 -2.68%
2015-12-10 0 1.490 1.490 1.500 1.480 1.560 1,941,000 2,953,280 1.5215 1.438 1.438 1.447 1.428 1.505 2,011,610 1.4681 -1.97%
2015-12-09 0 1.520 1.520 1.530 1.490 1.560 3,979,000 6,064,040 1.5240 1.467 1.467 1.476 1.438 1.505 4,123,748 1.4705 -1.30%
2015-12-08 0 1.540 1.540 1.550 1.510 1.650 7,917,000 12,395,250 1.5656 1.486 1.486 1.496 1.457 1.592 8,205,005 1.5107 -7.78%
2015-12-07 0 1.670 1.670 1.680 1.620 1.670 735,000 1,221,090 1.6613 1.611 1.611 1.621 1.563 1.611 761,738 1.6030 1.83%
2015-12-04 0 1.640 1.640 1.650 1.630 1.670 622,000 1,025,640 1.6489 1.582 1.582 1.592 1.573 1.611 644,627 1.5911 -1.20%
2015-12-03 0 1.660 1.660 1.670 1.650 1.720 1,055,000 1,770,330 1.6780 1.602 1.602 1.611 1.592 1.660 1,093,379 1.6191 -3.49%
2015-12-02 0 1.720 1.710 1.730 1.660 1.740 1,774,000 3,037,180 1.7121 1.660 1.650 1.669 1.602 1.679 1,838,535 1.6520 1.78%
2015-12-01 0 1.690 1.680 1.690 1.650 1.690 1,582,000 2,633,666 1.6648 1.631 1.621 1.631 1.592 1.631 1,639,550 1.6063 3.05%
2015-11-30 0 1.640 1.640 1.650 1.610 1.700 2,340,000 3,870,175 1.6539 1.582 1.582 1.592 1.553 1.640 2,425,125 1.5959 -0.61%
2015-11-27 0 1.650 1.640 1.650 1.600 1.770 4,460,000 7,415,060 1.6626 1.592 1.582 1.592 1.544 1.708 4,622,246 1.6042 -3.51%
2015-11-26 0 1.710 1.710 1.720 1.710 1.800 4,836,000 8,510,460 1.7598 1.650 1.650 1.660 1.650 1.737 5,011,924 1.6980 -3.39%
2015-11-25 0 1.770 1.770 1.780 1.760 1.810 3,235,000 5,771,870 1.7842 1.708 1.708 1.718 1.698 1.746 3,352,683 1.7216 -2.75%
2015-11-24 0 1.820 1.800 1.820 1.780 1.840 1,679,000 3,034,055 1.8071 1.756 1.737 1.756 1.718 1.775 1,740,079 1.7436 1.11%
2015-11-23 0 1.800 1.800 1.810 1.800 1.890 1,288,000 2,347,645 1.8227 1.737 1.737 1.746 1.737 1.824 1,334,855 1.7587 -3.23%
2015-11-20 0 1.860 1.850 1.860 1.820 1.870 4,629,000 8,530,138 1.8428 1.795 1.785 1.795 1.756 1.804 4,797,394 1.7781 1.09%
2015-11-19 0 1.840 1.830 1.850 1.820 1.870 950,000 1,748,070 1.8401 1.775 1.766 1.785 1.756 1.804 984,559 1.7755 0.00%
2015-11-18 0 1.840 1.820 1.840 1.820 1.870 1,040,000 1,914,100 1.8405 1.775 1.756 1.775 1.756 1.804 1,077,833 1.7759 0.00%
2015-11-17 0 1.840 1.830 1.850 1.820 1.880 1,191,000 2,190,575 1.8393 1.775 1.766 1.785 1.756 1.814 1,234,326 1.7747 2.22%
2015-11-16 0 1.800 1.800 1.810 1.780 1.810 1,063,000 1,909,925 1.7967 1.737 1.737 1.746 1.718 1.746 1,101,670 1.7337 -0.55%
2015-11-13 0 1.810 1.800 1.810 1.780 1.840 2,411,000 4,351,890 1.8050 1.746 1.737 1.746 1.718 1.775 2,498,707 1.7417 -2.69%
2015-11-12 0 1.860 1.850 1.870 1.830 1.890 2,016,000 3,732,150 1.8513 1.795 1.785 1.804 1.766 1.824 2,089,338 1.7863 -0.53%
2015-11-11 0 1.870 1.870 1.880 1.860 1.900 665,000 1,248,155 1.8769 1.804 1.804 1.814 1.795 1.833 689,191 1.8110 -1.58%
2015-11-10 0 1.900 1.890 1.900 1.860 1.930 847,000 1,602,280 1.8917 1.833 1.824 1.833 1.795 1.862 877,812 1.8253 -1.55%
2015-11-09 0 1.930 1.920 1.930 1.900 1.950 1,136,000 2,189,710 1.9276 1.862 1.853 1.862 1.833 1.882 1,177,325 1.8599 -0.52%
2015-11-06 0 1.940 1.940 1.950 1.870 1.980 4,864,000 9,451,375 1.9431 1.872 1.872 1.882 1.804 1.910 5,040,943 1.8749 2.65%
2015-11-05 0 1.890 1.880 1.890 1.860 1.930 1,248,000 2,368,380 1.8977 1.824 1.814 1.824 1.795 1.862 1,293,400 1.8311 0.53%
2015-11-04 0 1.880 1.870 1.880 1.850 1.930 2,078,000 3,932,605 1.8925 1.814 1.804 1.814 1.785 1.862 2,153,594 1.8261 0.00%
2015-11-03 0 1.880 1.860 1.880 1.820 1.890 2,361,000 4,403,730 1.8652 1.814 1.795 1.814 1.756 1.824 2,446,889 1.7997 1.62%
2015-11-02 0 1.850 1.840 1.860 1.770 1.860 865,000 1,593,885 1.8426 1.785 1.775 1.795 1.708 1.795 896,467 1.7780 -1.07%
2015-10-30 0 1.870 1.860 1.870 1.820 1.880 1,061,000 1,962,270 1.8495 1.804 1.795 1.804 1.756 1.814 1,099,597 1.7845 1.08%
2015-10-29 0 1.850 1.840 1.860 1.820 1.870 2,490,000 4,588,640 1.8428 1.785 1.775 1.795 1.756 1.804 2,580,581 1.7781 1.09%
2015-10-28 0 1.830 1.830 1.840 1.820 1.900 3,608,000 6,652,320 1.8438 1.766 1.766 1.775 1.756 1.833 3,739,252 1.7791 -3.68%
2015-10-27 0 1.900 1.900 1.910 1.870 1.940 2,645,000 5,016,015 1.8964 1.833 1.833 1.843 1.804 1.872 2,741,220 1.8298 -1.04%
2015-10-26 0 1.920 1.910 1.930 1.900 1.960 1,415,000 2,720,430 1.9226 1.853 1.843 1.862 1.833 1.891 1,466,475 1.8551 -1.54%
2015-10-23 0 1.950 1.940 1.950 1.930 2.000 1,931,000 3,771,180 1.9530 1.882 1.872 1.882 1.862 1.930 2,001,246 1.8844 -0.51%
2015-10-22 0 1.960 1.960 1.980 1.910 2.000 5,427,000 10,679,645 1.9679 1.891 1.891 1.910 1.843 1.930 5,624,424 1.8988 0.51%
2015-10-20 0 1.950 1.940 1.960 1.920 1.990 2,655,000 5,172,880 1.9484 1.882 1.872 1.891 1.853 1.920 2,751,584 1.8800 -2.01%
2015-10-19 0 1.990 1.980 1.990 1.970 2.010 1,382,000 2,739,540 1.9823 1.920 1.910 1.920 1.901 1.939 1,432,274 1.9127 0.51%
2015-10-16 0 1.980 1.940 2.000 1.940 2.010 7,993,000 15,749,648 1.9704 1.910 1.872 1.930 1.872 1.939 8,283,770 1.9013 0.00%
2015-10-15 0 1.980 1.970 1.980 1.920 1.990 3,612,000 7,088,580 1.9625 1.910 1.901 1.910 1.853 1.920 3,743,397 1.8936 2.06%
2015-10-14 0 1.940 1.930 1.940 1.910 2.030 2,782,772 5,441,998 1.9556 1.872 1.862 1.872 1.843 1.959 2,884,004 1.8870 -3.00%
2015-10-13 0 2.000 1.990 2.000 1.970 2.050 3,186,000 6,364,910 1.9978 1.930 1.920 1.930 1.901 1.978 3,301,900 1.9277 -0.99%
2015-10-12 0 2.020 2.000 2.020 1.960 2.040 4,731,000 9,499,780 2.0080 1.949 1.930 1.949 1.891 1.968 4,903,104 1.9375 2.02%
2015-10-09 0 1.980 1.960 1.980 1.960 2.030 2,637,000 5,265,075 1.9966 1.910 1.891 1.910 1.891 1.959 2,732,929 1.9265 0.00%
2015-10-08 0 1.980 1.960 1.980 1.950 2.050 2,955,000 5,826,030 1.9716 1.910 1.891 1.910 1.882 1.978 3,062,497 1.9024 -1.00%
2015-10-07 0 2.000 1.990 2.000 1.870 2.050 6,315,000 12,632,230 2.0004 1.930 1.920 1.930 1.804 1.978 6,544,727 1.9301 4.71%
2015-10-06 0 1.910 1.900 1.910 1.880 1.940 4,981,000 9,521,500 1.9116 1.843 1.833 1.843 1.814 1.872 5,162,199 1.8445 -0.52%
2015-10-05 0 1.920 1.910 1.920 1.880 1.930 3,182,000 6,044,040 1.8994 1.853 1.843 1.853 1.814 1.862 3,297,755 1.8328 1.59%
2015-10-02 0 1.890 1.890 1.900 1.860 1.900 5,561,000 10,482,740 1.8850 1.824 1.824 1.833 1.795 1.833 5,763,298 1.8189 1.07%
2015-09-30 0 1.870 1.870 1.880 1.800 1.880 5,320,000 9,840,720 1.8498 1.804 1.804 1.814 1.737 1.814 5,513,531 1.7848 3.31%
2015-09-29 0 1.810 1.810 1.820 1.780 1.900 5,125,000 9,313,635 1.8173 1.746 1.746 1.756 1.718 1.833 5,311,437 1.7535 -6.22%
2015-09-25 0 1.930 1.910 1.930 1.790 1.940 6,763,000 12,714,599 1.8800 1.862 1.843 1.862 1.727 1.872 7,009,025 1.8140 6.63%
2015-09-24 0 1.810 1.790 1.820 1.750 1.820 2,251,000 4,047,710 1.7982 1.746 1.727 1.756 1.689 1.756 2,332,887 1.7351 0.00%
2015-09-23 0 1.810 1.800 1.810 1.750 1.900 5,051,000 9,129,690 1.8075 1.746 1.737 1.746 1.689 1.833 5,234,745 1.7441 -5.24%
2015-09-22 0 1.910 1.900 1.910 1.860 1.980 4,963,000 9,565,980 1.9275 1.843 1.833 1.843 1.795 1.910 5,143,544 1.8598 1.60%
2015-09-21 0 1.880 1.870 1.890 1.870 1.910 2,693,000 5,080,240 1.8865 1.814 1.804 1.824 1.804 1.843 2,790,966 1.8202 -1.05%
2015-09-18 0 1.900 1.890 1.910 1.870 1.920 3,431,587 6,515,015 1.8985 1.833 1.824 1.843 1.804 1.853 3,556,421 1.8319 1.06%
2015-09-17 0 1.880 1.870 1.880 1.870 1.950 3,940,000 7,454,590 1.8920 1.814 1.804 1.814 1.804 1.882 4,083,329 1.8256 -2.08%
2015-09-16 0 1.920 1.910 1.920 1.840 1.920 3,564,000 6,717,480 1.8848 1.853 1.843 1.853 1.775 1.853 3,693,651 1.8187 4.35%
2015-09-15 0 1.840 1.830 1.840 1.790 1.870 1,508,000 2,774,290 1.8397 1.775 1.766 1.775 1.727 1.804 1,562,858 1.7751 0.00%
2015-09-14 0 1.840 1.830 1.840 1.800 1.910 1,953,000 3,610,560 1.8487 1.775 1.766 1.775 1.737 1.843 2,024,046 1.7838 0.00%
2015-09-11 0 1.840 1.820 1.840 1.830 1.920 2,779,000 5,215,090 1.8766 1.775 1.756 1.775 1.766 1.853 2,880,095 1.8107 0.00%
2015-09-10 0 1.840 1.830 1.840 1.800 1.880 5,459,000 10,066,565 1.8440 1.775 1.766 1.775 1.737 1.814 5,657,588 1.7793 -2.13%
2015-09-09 0 1.880 1.870 1.880 1.780 1.890 7,727,000 14,233,540 1.8421 1.814 1.804 1.814 1.718 1.824 8,008,093 1.7774 5.62%
2015-09-08 0 1.780 1.760 1.780 1.660 1.790 6,077,000 10,412,690 1.7135 1.718 1.698 1.718 1.602 1.727 6,298,069 1.6533 7.23%
2015-09-07 0 1.660 1.650 1.660 1.600 1.730 3,373,000 5,580,570 1.6545 1.602 1.592 1.602 1.544 1.669 3,495,703 1.5964 -0.60%
2015-09-04 0 1.670 1.640 1.670 1.600 1.710 5,041,000 8,296,578 1.6458 1.611 1.582 1.611 1.544 1.650 5,224,382 1.5880 0.60%
2015-09-02 0 1.660 1.640 1.680 1.600 1.750 7,154,000 12,065,990 1.6866 1.602 1.582 1.621 1.544 1.689 7,414,248 1.6274 -1.78%
2015-09-01 0 1.690 1.670 1.690 1.660 1.800 4,827,000 8,300,020 1.7195 1.631 1.611 1.631 1.602 1.737 5,002,597 1.6591 -1.74%
2015-08-31 0 1.720 1.720 1.750 1.660 1.810 3,001,000 5,182,160 1.7268 1.660 1.660 1.689 1.602 1.746 3,110,170 1.6662 -3.91%
2015-08-28 0 1.790 1.770 1.790 1.770 1.950 6,585,000 12,018,010 1.8251 1.727 1.708 1.727 1.708 1.882 6,824,549 1.7610 1.13%
2015-08-27 0 1.770 1.750 1.770 1.620 1.800 5,585,000 9,439,330 1.6901 1.708 1.689 1.708 1.563 1.737 5,788,171 1.6308 12.74%
2015-08-26 0 1.570 1.570 1.580 1.550 1.670 5,706,000 9,092,000 1.5934 1.515 1.515 1.525 1.496 1.611 5,913,573 1.5375 -1.87%
2015-08-25 0 1.600 1.590 1.600 1.500 1.740 11,652,806 19,103,307 1.6394 1.544 1.534 1.544 1.447 1.679 12,076,712 1.5818 -1.84%
2015-08-24 0 1.630 1.590 1.630 1.600 1.760 7,905,100 13,129,036 1.6608 1.573 1.534 1.573 1.544 1.698 8,192,672 1.6025 -10.44%
2015-08-21 0 1.820 1.810 1.820 1.800 1.960 6,250,000 11,577,640 1.8524 1.756 1.746 1.756 1.737 1.891 6,477,363 1.7874 -9.00%
2015-08-20 0 2.000 1.990 2.010 1.950 2.110 10,983,100 22,173,336 2.0189 1.930 1.920 1.939 1.882 2.036 11,382,644 1.9480 -4.76%
2015-08-19 0 2.100 2.110 2.120 2.000 2.130 10,834,000 22,467,530 2.0738 2.026 2.036 2.046 1.930 2.055 11,228,120 2.0010 2.44%
2015-08-18 0 2.050 2.040 2.050 2.020 2.170 6,536,000 13,565,670 2.0755 1.978 1.968 1.978 1.949 2.094 6,773,767 2.0027 -2.84%
2015-08-17 0 2.110 2.110 2.120 1.980 2.120 11,511,000 23,658,910 2.0553 2.036 2.036 2.046 1.910 2.046 11,929,748 1.9832 4.46%
2015-08-14 0 2.020 2.000 2.020 1.980 2.050 2,344,000 4,691,085 2.0013 1.949 1.930 1.949 1.910 1.978 2,429,270 1.9311 0.00%
2015-08-13 0 2.020 2.020 2.030 1.950 2.070 4,986,900 9,954,181 1.9961 1.949 1.949 1.959 1.882 1.997 5,168,314 1.9260 2.54%
2015-08-12 0 1.970 1.960 1.970 1.960 2.110 5,772,000 11,599,555 2.0096 1.901 1.891 1.901 1.891 2.036 5,981,974 1.9391 -6.19%
2015-08-11 0 2.100 2.090 2.100 2.080 2.220 17,852,000 38,244,970 2.1423 2.026 2.017 2.026 2.007 2.142 18,501,421 2.0671 -0.47%
2015-08-10 0 2.110 2.100 2.110 1.900 2.160 14,521,000 30,094,180 2.0725 2.036 2.026 2.036 1.833 2.084 15,049,245 1.9997 11.05%
2015-08-07 0 1.900 1.880 1.900 1.850 1.920 4,170,000 7,864,400 1.8859 1.833 1.814 1.833 1.785 1.853 4,321,696 1.8197 2.70%
2015-08-06 0 1.850 1.850 1.860 1.790 1.880 3,632,159 6,717,510 1.8495 1.785 1.785 1.795 1.727 1.814 3,764,290 1.7845 0.54%
2015-08-05 0 1.840 1.840 1.850 1.770 1.880 7,920,000 14,574,900 1.8403 1.775 1.775 1.785 1.708 1.814 8,208,114 1.7757 2.22%
2015-08-04 0 1.800 1.790 1.800 1.670 1.840 4,962,000 8,803,880 1.7743 1.737 1.727 1.737 1.611 1.775 5,142,508 1.7120 4.05%
2015-08-03 0 1.730 1.710 1.730 1.680 1.790 5,064,100 8,709,325 1.7198 1.669 1.650 1.669 1.621 1.727 5,248,322 1.6594 -0.57%
2015-07-31 0 1.740 1.730 1.740 1.690 1.760 1,188,000 2,057,515 1.7319 1.679 1.669 1.679 1.631 1.698 1,231,217 1.6711 1.16%
2015-07-30 0 1.720 1.710 1.720 1.690 1.820 7,585,000 13,319,070 1.7560 1.660 1.650 1.660 1.631 1.756 7,860,927 1.6943 -1.15%
2015-07-29 0 1.740 1.720 1.740 1.630 1.750 12,098,000 20,363,925 1.6832 1.679 1.660 1.679 1.573 1.689 12,538,101 1.6242 2.35%
2015-07-28 0 1.700 1.670 1.700 1.580 1.710 18,340,000 29,897,290 1.6302 1.640 1.611 1.640 1.525 1.650 19,007,173 1.5729 1.19%
2015-07-27 0 1.680 1.680 1.690 1.660 1.850 7,814,270 13,559,725 1.7353 1.621 1.621 1.631 1.602 1.785 8,098,538 1.6743 -11.58%
2015-07-24 0 1.900 1.890 1.900 1.850 1.930 2,120,000 3,999,940 1.8868 1.833 1.824 1.833 1.785 1.862 2,197,121 1.8205 -1.55%
2015-07-23 0 1.930 1.920 1.930 1.870 1.940 3,850,000 7,361,820 1.9122 1.862 1.853 1.862 1.804 1.872 3,990,055 1.8450 2.66%
2015-07-22 0 1.880 1.860 1.890 1.820 1.900 1,359,000 2,521,770 1.8556 1.814 1.795 1.824 1.756 1.833 1,408,438 1.7905 -1.05%
2015-07-21 0 1.900 1.900 1.910 1.880 1.980 3,234,000 6,140,050 1.8986 1.833 1.833 1.843 1.814 1.910 3,351,647 1.8320 0.00%
2015-07-20 0 1.900 1.890 1.900 1.880 1.950 2,138,000 4,088,420 1.9123 1.833 1.824 1.833 1.814 1.882 2,215,776 1.8451 -0.52%
2015-07-17 0 1.910 1.900 1.910 1.850 1.920 6,560,000 12,446,570 1.8973 1.843 1.833 1.843 1.785 1.853 6,798,640 1.8307 3.24%
2015-07-16 0 1.850 1.830 1.850 1.740 1.890 6,424,100 11,768,790 1.8320 1.785 1.766 1.785 1.679 1.824 6,657,796 1.7677 2.78%
2015-07-15 0 1.800 1.800 1.810 1.800 1.980 10,136,000 18,879,535 1.8626 1.737 1.737 1.746 1.737 1.910 10,504,728 1.7972 -8.16%
2015-07-14 0 1.960 1.950 1.960 1.930 2.090 8,390,000 16,719,645 1.9928 1.891 1.882 1.891 1.862 2.017 8,695,212 1.9229 -3.92%
2015-07-13 0 2.040 2.030 2.040 1.860 2.040 13,225,000 26,046,055 1.9695 1.968 1.959 1.968 1.795 1.968 13,706,100 1.9003 8.51%
2015-07-10 0 1.880 1.850 1.880 1.730 1.950 18,197,005 33,942,138 1.8653 1.814 1.785 1.814 1.669 1.882 18,858,976 1.7998 9.30%
2015-07-09 0 1.720 1.710 1.720 1.450 1.760 35,928,000 59,017,600 1.6427 1.660 1.650 1.660 1.399 1.698 37,234,990 1.5850 16.22%
2015-07-08 0 1.480 1.470 1.480 1.420 1.700 26,249,950 40,677,160 1.5496 1.428 1.418 1.428 1.370 1.640 27,204,872 1.4952 -16.38%
2015-07-07 0 1.770 1.790 1.800 1.670 2.010 31,983,667 57,982,053 1.8129 1.708 1.727 1.737 1.611 1.939 33,147,170 1.7492 -9.23%
2015-07-06 0 1.950 1.950 1.980 1.900 2.440 13,921,000 28,427,135 2.0420 1.882 1.882 1.910 1.833 2.354 14,427,419 1.9704 -18.41%
2015-07-03 0 2.390 2.390 2.410 2.240 2.430 9,796,000 22,946,653 2.3425 2.306 2.306 2.325 2.161 2.345 10,152,359 2.2602 -1.24%
2015-07-02 0 2.420 2.410 2.430 2.400 2.570 3,299,000 8,121,480 2.4618 2.335 2.325 2.345 2.316 2.480 3,419,011 2.3754 -3.97%
2015-06-30 0 2.520 2.520 2.540 2.370 2.580 8,515,000 21,124,690 2.4809 2.432 2.432 2.451 2.287 2.489 8,824,759 2.3938 1.20%
2015-06-29 0 2.490 2.480 2.490 2.450 2.710 7,928,500 20,163,290 2.5431 2.403 2.393 2.403 2.364 2.615 8,216,923 2.4539 -7.09%
2015-06-26 0 2.680 2.680 2.700 2.650 2.760 4,332,000 11,688,185 2.6981 2.586 2.586 2.605 2.557 2.663 4,489,590 2.6034 -1.83%
2015-06-25 0 2.730 2.730 2.740 2.710 2.830 3,222,000 8,877,935 2.7554 2.634 2.634 2.644 2.615 2.731 3,339,210 2.6587 -3.19%
2015-06-24 0 2.820 2.810 2.820 2.730 2.870 8,258,000 23,208,205 2.8104 2.721 2.711 2.721 2.634 2.769 8,558,410 2.7117 1.81%
2015-06-23 0 2.770 2.750 2.770 2.670 2.830 8,899,000 24,372,605 2.7388 2.673 2.653 2.673 2.576 2.731 9,222,728 2.6427 0.00%
2015-06-22 0 2.770 2.770 2.780 2.720 2.820 3,294,000 9,157,970 2.7802 2.673 2.673 2.682 2.625 2.721 3,413,829 2.6826 0.00%
2015-06-19 0 2.770 2.760 2.770 2.760 2.860 8,558,263 23,937,414 2.7970 2.673 2.663 2.673 2.663 2.760 8,869,596 2.6988 -1.77%
2015-06-18 0 2.820 2.820 2.830 2.820 2.900 4,849,000 13,801,525 2.8463 2.721 2.721 2.731 2.721 2.798 5,025,397 2.7464 -2.08%
2015-06-17 0 2.880 2.870 2.880 2.790 2.910 3,977,100 11,355,489 2.8552 2.779 2.769 2.779 2.692 2.808 4,121,779 2.7550 1.41%
2015-06-16 0 2.840 2.830 2.850 2.790 2.910 9,046,200 25,642,387 2.8346 2.740 2.731 2.750 2.692 2.808 9,375,283 2.7351 -0.70%
2015-06-15 0 2.860 2.870 2.880 2.850 3.070 8,443,000 24,694,320 2.9248 2.760 2.769 2.779 2.750 2.962 8,750,140 2.8222 -4.35%
2015-06-12 0 2.990 2.990 3.000 2.790 3.010 14,146,000 41,426,650 2.9285 2.885 2.885 2.895 2.692 2.904 14,660,604 2.8257 5.65%
2015-06-11 0 2.830 2.820 2.830 2.700 2.830 8,154,000 22,745,930 2.7895 2.731 2.721 2.731 2.605 2.731 8,450,626 2.6916 5.60%
2015-06-10 0 2.680 2.670 2.690 2.660 2.800 4,748,000 12,942,370 2.7259 2.586 2.576 2.596 2.567 2.702 4,920,723 2.6302 -3.60%
2015-06-09 0 2.780 2.770 2.790 2.710 2.920 10,779,000 30,117,345 2.7941 2.682 2.673 2.692 2.615 2.818 11,171,119 2.6960 -4.14%
2015-06-08 0 2.900 2.890 2.900 2.790 2.910 9,141,000 26,040,210 2.8487 2.798 2.789 2.798 2.692 2.808 9,473,532 2.7487 1.75%
2015-06-05 0 2.850 2.840 2.850 2.830 2.920 5,511,000 15,810,630 2.8689 2.750 2.740 2.750 2.731 2.818 5,711,479 2.7682 -2.06%
2015-06-04 0 2.910 2.910 2.920 2.800 3.020 15,227,000 44,038,510 2.8921 2.808 2.808 2.818 2.702 2.914 15,780,928 2.7906 -3.00%
2015-06-03 0 3.000 2.990 3.000 2.950 3.100 12,785,000 38,688,950 3.0261 2.895 2.885 2.895 2.846 2.991 13,250,093 2.9199 0.67%
2015-06-02 0 2.980 2.970 2.980 2.950 3.100 9,102,000 27,222,410 2.9908 2.875 2.866 2.875 2.846 2.991 9,433,113 2.8858 -3.87%
2015-06-01 0 3.100 3.090 3.120 2.970 3.150 10,627,000 32,905,835 3.0964 2.991 2.982 3.010 2.866 3.039 11,013,589 2.9877 5.44%
2015-05-29 0 2.940 2.950 2.970 2.860 3.100 9,528,000 28,547,640 2.9962 2.837 2.846 2.866 2.760 2.991 9,874,610 2.8910 1.03%
2015-05-28 0 2.910 2.910 2.920 2.870 3.200 10,790,000 32,325,920 2.9959 2.808 2.808 2.818 2.769 3.088 11,182,519 2.8908 -7.91%
2015-05-27 0 3.160 3.150 3.160 3.000 3.240 21,445,564 67,912,754 3.1668 3.049 3.039 3.049 2.895 3.126 22,225,711 3.0556 3.88%
2015-05-26 0 3.080 3.060 3.130 2.820 3.130 29,386,002 87,715,260 2.9849 2.935 2.916 2.983 2.687 2.983 30,835,971 2.8446 11.19%
2015-05-22 0 2.770 2.750 2.770 2.690 2.790 3,061,002 8,428,170 2.7534 2.640 2.621 2.640 2.564 2.659 3,212,039 2.6239 1.84%
2015-05-21 0 2.720 2.710 2.730 2.680 2.750 3,317,000 8,987,280 2.7095 2.592 2.583 2.602 2.554 2.621 3,480,668 2.5821 -0.37%
2015-05-20 0 2.730 2.730 2.750 2.720 2.810 4,797,000 13,255,110 2.7632 2.602 2.602 2.621 2.592 2.678 5,033,694 2.6333 -1.09%
2015-05-19 0 2.760 2.750 2.760 2.660 2.770 6,047,000 16,524,300 2.7326 2.630 2.621 2.630 2.535 2.640 6,345,372 2.6041 2.22%
2015-05-18 0 2.700 2.680 2.710 2.590 2.750 7,587,798 20,250,932 2.6689 2.573 2.554 2.583 2.468 2.621 7,962,196 2.5434 0.75%
2015-05-15 0 2.680 2.680 2.690 2.620 2.730 6,440,000 17,238,630 2.6768 2.554 2.554 2.564 2.497 2.602 6,757,764 2.5509 -0.74%
2015-05-14 0 2.700 2.700 2.720 2.600 2.750 6,269,000 16,847,375 2.6874 2.573 2.573 2.592 2.478 2.621 6,578,326 2.5610 1.89%
2015-05-13 0 2.650 2.650 2.660 2.580 2.800 11,868,770 31,730,870 2.6735 2.525 2.525 2.535 2.459 2.668 12,454,401 2.5478 -4.68%
2015-05-12 0 2.780 2.770 2.780 2.750 2.830 4,441,209 12,389,268 2.7896 2.649 2.640 2.649 2.621 2.697 4,660,348 2.6584 -0.71%
2015-05-11 0 2.800 2.790 2.800 2.770 2.860 3,820,000 10,699,795 2.8010 2.668 2.659 2.668 2.640 2.726 4,008,487 2.6693 0.36%
2015-05-08 0 2.790 2.790 2.800 2.760 2.840 7,562,000 21,170,585 2.7996 2.659 2.659 2.668 2.630 2.706 7,935,126 2.6680 2.57%
2015-05-07 0 2.720 2.710 2.720 2.700 2.810 11,839,000 32,374,575 2.7346 2.592 2.583 2.592 2.573 2.678 12,423,162 2.6060 -2.86%
2015-05-06 0 2.800 2.790 2.810 2.780 2.950 9,712,177 27,720,974 2.8542 2.668 2.659 2.678 2.649 2.811 10,191,397 2.7200 -3.45%
2015-05-05 0 2.900 2.900 2.910 2.860 3.040 15,684,000 46,369,206 2.9565 2.764 2.764 2.773 2.726 2.897 16,457,883 2.8174 -2.68%
2015-05-04 0 2.980 2.970 2.980 2.870 2.990 12,590,000 37,156,460 2.9513 2.840 2.830 2.840 2.735 2.849 13,211,218 2.8125 4.20%
2015-04-30 0 2.860 2.860 2.870 2.810 2.880 7,006,400 19,951,000 2.8475 2.726 2.726 2.735 2.678 2.745 7,352,111 2.7136 0.35%
2015-04-29 0 2.850 2.840 2.870 2.810 2.910 10,526,000 29,962,230 2.8465 2.716 2.706 2.735 2.678 2.773 11,045,376 2.7126 -1.38%
2015-04-28 0 2.890 2.890 2.900 2.860 2.960 9,640,000 28,016,700 2.9063 2.754 2.754 2.764 2.726 2.821 10,115,659 2.7696 1.05%
2015-04-27 0 2.860 2.860 2.870 2.840 2.940 15,397,500 44,282,645 2.8760 2.726 2.726 2.735 2.706 2.802 16,157,246 2.7407 -0.35%
2015-04-24 0 2.870 2.860 2.870 2.790 3.000 12,509,000 35,881,630 2.8685 2.735 2.726 2.735 2.659 2.859 13,126,221 2.7336 -4.33%
2015-04-23 0 3.000 2.980 3.000 2.900 3.070 44,671,000 133,599,135 2.9907 2.859 2.840 2.859 2.764 2.926 46,875,165 2.8501 4.90%
2015-04-22 0 2.860 2.850 2.860 2.640 2.880 32,921,000 91,362,875 2.7752 2.726 2.716 2.726 2.516 2.745 34,545,394 2.6447 9.58%
2015-04-21 0 2.610 2.600 2.630 2.590 2.850 29,773,486 79,736,231 2.6781 2.487 2.478 2.506 2.468 2.716 31,242,575 2.5522 -3.69%
2015-04-20 0 2.710 2.710 2.730 2.670 2.870 21,408,000 58,933,390 2.7529 2.583 2.583 2.602 2.544 2.735 22,464,317 2.6234 -4.91%
2015-04-17 0 2.850 2.850 2.870 2.820 3.010 31,405,400 91,809,555 2.9234 2.716 2.716 2.735 2.687 2.868 32,955,011 2.7859 1.42%
2015-04-16 0 2.810 2.810 2.820 2.760 2.870 22,396,286 63,208,262 2.8223 2.678 2.678 2.687 2.630 2.735 23,501,368 2.6896 0.00%
2015-04-15 0 2.810 2.790 2.810 2.790 3.060 38,735,000 112,582,565 2.9065 2.678 2.659 2.678 2.659 2.916 40,646,269 2.7698 -9.35%
2015-04-14 0 3.100 3.070 3.110 2.990 3.350 33,689,000 106,382,340 3.1578 2.954 2.926 2.964 2.849 3.192 35,351,289 3.0093 -7.46%
2015-04-13 0 3.350 3.320 3.330 3.120 3.440 46,027,800 152,475,200 3.3127 3.192 3.164 3.173 2.973 3.278 48,298,912 3.1569 6.35%
2015-04-10 0 3.150 3.130 3.140 2.840 3.160 42,203,110 125,531,186 2.9745 3.002 2.983 2.992 2.706 3.011 44,285,503 2.8346 10.53%
2015-04-09 0 2.850 2.850 2.870 2.680 3.060 38,536,490 109,858,754 2.8508 2.716 2.716 2.735 2.554 2.916 40,437,964 2.7167 5.56%
2015-04-08 0 2.700 2.680 2.700 2.400 2.710 39,413,150 100,149,451 2.5410 2.573 2.554 2.573 2.287 2.583 41,357,881 2.4215 14.89%
2015-04-02 0 2.350 2.340 2.360 2.250 2.360 11,668,000 26,895,968 2.3051 2.239 2.230 2.249 2.144 2.249 12,243,725 2.1967 2.17%
2015-04-01 0 2.300 2.290 2.300 2.150 2.300 9,746,000 21,964,330 2.2537 2.192 2.182 2.192 2.049 2.192 10,226,889 2.1477 5.02%
2015-03-31 0 2.190 2.170 2.190 2.160 2.300 13,984,000 31,060,870 2.2212 2.087 2.068 2.087 2.058 2.192 14,674,001 2.1167 0.92%
2015-03-30 0 2.170 2.170 2.190 1.990 2.220 16,020,180 34,313,094 2.1419 2.068 2.068 2.087 1.896 2.116 16,810,651 2.0412 5.85%
2015-03-27 0 2.050 2.050 2.060 2.010 2.060 3,119,000 6,355,190 2.0376 1.954 1.954 1.963 1.915 1.963 3,272,898 1.9418 0.99%
2015-03-26 0 2.030 2.030 2.040 2.010 2.070 2,265,000 4,625,460 2.0421 1.935 1.935 1.944 1.915 1.973 2,376,760 1.9461 -0.98%
2015-03-25 0 2.050 2.050 2.060 2.030 2.090 2,105,000 4,325,140 2.0547 1.954 1.954 1.963 1.935 1.992 2,208,865 1.9581 -1.44%
2015-03-24 0 2.080 2.070 2.080 2.030 2.100 2,163,460 4,461,574 2.0622 1.982 1.973 1.982 1.935 2.001 2,270,210 1.9653 -0.48%
2015-03-23 0 2.090 2.090 2.110 2.060 2.120 2,920,000 6,111,420 2.0930 1.992 1.992 2.011 1.963 2.020 3,064,079 1.9945 0.97%
2015-03-20 0 2.070 2.040 2.070 2.030 2.120 5,500,000 11,331,999 2.0604 1.973 1.944 1.973 1.935 2.020 5,771,382 1.9635 -2.36%
2015-03-19 0 2.120 2.110 2.130 1.960 2.140 13,780,250 28,818,840 2.0913 2.020 2.011 2.030 1.868 2.039 14,460,198 1.9930 7.07%
2015-03-18 0 1.980 1.980 1.990 1.940 1.990 3,062,427 6,038,275 1.9717 1.887 1.887 1.896 1.849 1.896 3,213,534 1.8790 2.06%
2015-03-17 0 1.940 1.940 1.960 1.900 1.960 2,913,000 5,629,960 1.9327 1.849 1.849 1.868 1.811 1.868 3,056,734 1.8418 1.04%
2015-03-16 0 1.920 1.920 1.930 1.890 1.940 1,160,000 2,227,570 1.9203 1.830 1.830 1.839 1.801 1.849 1,217,237 1.8300 0.00%
2015-03-13 0 1.920 1.910 1.930 1.900 1.950 2,220,000 4,276,510 1.9264 1.830 1.820 1.839 1.811 1.858 2,329,540 1.8358 -0.52%
2015-03-12 0 1.930 1.930 1.940 1.910 1.960 1,221,000 2,366,540 1.9382 1.839 1.839 1.849 1.820 1.868 1,281,247 1.8471 1.05%
2015-03-11 0 1.910 1.910 1.920 1.880 1.950 2,041,000 3,899,860 1.9108 1.820 1.820 1.830 1.792 1.858 2,141,707 1.8209 1.06%
2015-03-10 0 1.890 1.890 1.900 1.890 1.930 2,330,000 4,437,530 1.9045 1.801 1.801 1.811 1.801 1.839 2,444,967 1.8150 -2.07%
2015-03-09 0 1.930 1.920 1.930 1.880 1.930 2,151,000 4,092,830 1.9028 1.839 1.830 1.839 1.792 1.839 2,257,135 1.8133 1.05%
2015-03-06 0 1.910 1.910 1.920 1.900 1.960 1,997,000 3,843,005 1.9244 1.820 1.820 1.830 1.811 1.868 2,095,536 1.8339 -1.04%
2015-03-05 0 1.930 1.930 1.940 1.910 1.980 3,378,000 6,563,740 1.9431 1.839 1.839 1.849 1.820 1.887 3,544,678 1.8517 -2.53%
2015-03-04 0 1.980 1.980 2.000 1.970 2.060 2,370,000 4,784,390 2.0187 1.887 1.887 1.906 1.877 1.963 2,486,941 1.9238 -1.49%
2015-03-03 0 2.010 2.010 2.030 1.980 2.050 3,327,000 6,755,485 2.0305 1.915 1.915 1.935 1.887 1.954 3,491,161 1.9350 0.50%
2015-03-02 0 2.000 2.000 2.010 1.960 2.030 4,099,000 8,194,250 1.9991 1.906 1.906 1.915 1.868 1.935 4,301,254 1.9051 2.56%
2015-02-27 0 1.950 1.940 1.960 1.930 1.970 1,942,624 3,793,028 1.9525 1.858 1.849 1.868 1.839 1.877 2,038,477 1.8607 -0.51%
2015-02-26 0 1.960 1.960 1.970 1.880 1.960 3,472,000 6,726,495 1.9374 1.868 1.868 1.877 1.792 1.868 3,643,316 1.8463 4.26%
2015-02-25 0 1.880 1.880 1.890 1.870 1.900 2,649,000 5,012,380 1.8922 1.792 1.792 1.801 1.782 1.811 2,779,707 1.8032 0.00%
2015-02-24 0 1.880 1.870 1.890 1.850 1.920 2,418,000 4,550,605 1.8820 1.792 1.782 1.801 1.763 1.830 2,537,309 1.7935 -1.57%
2015-02-23 0 1.910 1.910 1.920 1.900 1.940 741,000 1,419,280 1.9154 1.820 1.820 1.830 1.811 1.849 777,563 1.8253 -2.55%
2015-02-18 0 1.960 1.950 1.960 1.900 1.970 730,000 1,410,825 1.9326 1.868 1.858 1.868 1.811 1.877 766,020 1.8418 1.55%
2015-02-17 0 1.930 1.920 1.930 1.900 1.960 1,284,000 2,472,640 1.9257 1.839 1.830 1.839 1.811 1.868 1,347,355 1.8352 -0.52%
2015-02-16 0 1.940 1.930 1.940 1.920 1.970 1,116,000 2,167,600 1.9423 1.849 1.839 1.849 1.830 1.877 1,171,066 1.8510 0.00%
2015-02-13 0 1.940 1.920 1.950 1.870 1.980 3,758,000 7,306,580 1.9443 1.849 1.830 1.858 1.782 1.887 3,943,428 1.8528 2.65%
2015-02-12 0 1.890 1.880 1.890 1.850 1.930 1,673,976 3,186,796 1.9037 1.801 1.792 1.801 1.763 1.839 1,756,574 1.8142 0.53%
2015-02-11 0 1.880 1.860 1.880 1.850 1.890 1,196,000 2,233,690 1.8676 1.792 1.773 1.792 1.763 1.801 1,255,013 1.7798 0.00%
2015-02-10 0 1.880 1.880 1.890 1.820 1.890 1,330,000 2,482,990 1.8669 1.792 1.792 1.801 1.734 1.801 1,395,625 1.7791 0.53%
2015-02-09 0 1.870 1.860 1.870 1.840 1.880 883,000 1,644,430 1.8623 1.782 1.773 1.782 1.753 1.792 926,569 1.7748 0.54%
2015-02-06 0 1.860 1.860 1.870 1.850 1.920 3,527,000 6,608,460 1.8737 1.773 1.773 1.782 1.763 1.830 3,701,030 1.7856 -3.63%
2015-02-05 0 1.930 1.900 1.910 1.890 1.980 2,387,000 4,595,075 1.9250 1.839 1.811 1.820 1.801 1.887 2,504,780 1.8345 0.52%
2015-02-04 0 1.920 1.920 1.930 1.900 1.950 2,233,264 4,308,371 1.9292 1.830 1.830 1.839 1.811 1.858 2,343,458 1.8385 0.00%
2015-02-03 0 1.920 1.920 1.930 1.880 1.950 6,314,760 12,042,006 1.9070 1.830 1.830 1.839 1.792 1.858 6,626,344 1.8173 -0.52%
2015-02-02 0 1.930 1.920 1.930 1.900 2.000 8,184,000 15,797,500 1.9303 1.839 1.830 1.839 1.811 1.906 8,587,816 1.8395 -5.85%
2015-01-30 0 2.050 2.040 2.060 2.030 2.070 2,450,000 5,018,302 2.0483 1.954 1.944 1.963 1.935 1.973 2,570,888 1.9520 0.49%
2015-01-29 0 2.040 2.030 2.050 2.020 2.070 2,275,000 4,632,554 2.0363 1.944 1.935 1.954 1.925 1.973 2,387,253 1.9405 -1.45%
2015-01-28 0 2.070 2.070 2.080 2.040 2.090 957,000 1,982,000 2.0711 1.973 1.973 1.982 1.944 1.992 1,004,220 1.9737 0.00%
2015-01-27 0 2.070 2.060 2.070 2.040 2.080 1,833,000 3,776,075 2.0601 1.973 1.963 1.973 1.944 1.982 1,923,444 1.9632 0.98%
2015-01-26 0 2.050 2.050 2.060 2.030 2.110 4,328,000 8,877,447 2.0512 1.954 1.954 1.963 1.935 2.011 4,541,553 1.9547 -3.30%
2015-01-23 0 2.120 2.090 2.120 2.090 2.160 2,988,440 6,316,236 2.1136 2.020 1.992 2.020 1.992 2.058 3,135,896 2.0142 1.44%
2015-01-22 0 2.090 2.090 2.100 2.060 2.140 2,738,000 5,740,226 2.0965 1.992 1.992 2.001 1.963 2.039 2,873,099 1.9979 0.00%
2015-01-21 0 2.090 2.090 2.100 2.080 2.130 2,556,000 5,390,566 2.1090 1.992 1.992 2.001 1.982 2.030 2,682,119 2.0098 0.97%
2015-01-20 0 2.070 2.060 2.080 2.050 2.110 3,193,000 6,664,900 2.0873 1.973 1.963 1.982 1.954 2.011 3,350,550 1.9892 0.49%
2015-01-19 0 2.060 2.050 2.060 2.020 2.120 3,786,000 7,780,638 2.0551 1.963 1.954 1.963 1.925 2.020 3,972,809 1.9585 -3.74%
2015-01-16 0 2.140 2.140 2.150 2.040 2.160 4,294,761 9,098,438 2.1185 2.039 2.039 2.049 1.944 2.058 4,506,674 2.0189 0.94%
2015-01-15 0 2.120 2.120 2.130 2.100 2.230 10,592,308 22,580,131 2.1317 2.020 2.020 2.030 2.001 2.125 11,114,956 2.0315 -4.07%
2015-01-14 0 2.210 2.210 2.220 2.210 2.300 3,219,000 7,214,480 2.2412 2.106 2.106 2.116 2.106 2.192 3,377,832 2.1358 -3.07%
2015-01-13 0 2.280 2.270 2.290 2.200 2.300 3,680,000 8,303,850 2.2565 2.173 2.163 2.182 2.097 2.192 3,861,579 2.1504 -0.44%
2015-01-12 0 2.290 2.270 2.290 2.210 2.360 4,832,000 10,907,755 2.2574 2.182 2.163 2.182 2.106 2.249 5,070,421 2.1513 -2.14%
2015-01-09 0 2.340 2.330 2.340 2.330 2.410 3,366,000 7,985,360 2.3724 2.230 2.220 2.230 2.220 2.297 3,532,086 2.2608 -1.27%
2015-01-08 0 2.370 2.360 2.370 2.320 2.440 5,064,000 11,963,160 2.3624 2.259 2.249 2.259 2.211 2.325 5,313,869 2.2513 -0.42%
2015-01-07 0 2.380 2.380 2.390 2.350 2.440 3,600,000 8,632,170 2.3978 2.268 2.268 2.278 2.239 2.325 3,777,632 2.2851 -2.46%
2015-01-06 0 2.440 2.430 2.450 2.390 2.520 8,485,000 20,578,325 2.4253 2.325 2.316 2.335 2.278 2.402 8,903,668 2.3112 -1.61%
2015-01-05 0 2.480 2.470 2.480 2.400 2.600 16,525,000 41,663,935 2.5213 2.363 2.354 2.363 2.287 2.478 17,340,380 2.4027 2.48%
2015-01-02 0 2.420 2.420 2.430 2.300 2.430 8,051,000 19,209,415 2.3860 2.306 2.306 2.316 2.192 2.316 8,448,254 2.2738 3.42%
2014-12-31 0 2.340 2.330 2.340 2.280 2.350 994,000 2,309,825 2.3238 2.230 2.220 2.230 2.173 2.239 1,043,046 2.2145 1.74%
2014-12-30 0 2.300 2.290 2.310 2.290 2.350 2,244,000 5,200,198 2.3174 2.192 2.182 2.201 2.182 2.239 2,354,724 2.2084 -1.29%
2014-12-29 0 2.330 2.320 2.340 2.280 2.380 5,882,804 13,710,661 2.3306 2.220 2.211 2.230 2.173 2.268 6,173,074 2.2210 3.10%
2014-12-24 0 2.260 2.250 2.260 2.230 2.280 1,158,000 2,609,280 2.2533 2.154 2.144 2.154 2.125 2.173 1,215,138 2.1473 -0.88%
2014-12-23 0 2.280 2.260 2.290 2.230 2.300 2,909,000 6,575,820 2.2605 2.173 2.154 2.182 2.125 2.192 3,052,536 2.1542 0.44%
2014-12-22 0 2.270 2.270 2.280 2.260 2.380 6,550,000 15,230,920 2.3253 2.163 2.163 2.173 2.154 2.268 6,873,191 2.2160 -3.40%
2014-12-19 0 2.350 2.330 2.350 2.200 2.380 9,016,000 20,729,535 2.2992 2.239 2.220 2.239 2.097 2.268 9,460,869 2.1911 1.73%
2014-12-18 0 2.310 2.310 2.330 2.250 2.450 11,668,000 27,482,120 2.3553 2.201 2.201 2.220 2.144 2.335 12,243,725 2.2446 1.76%
2014-12-17 0 2.270 2.260 2.270 2.200 2.280 5,925,296 13,282,721 2.2417 2.163 2.154 2.163 2.097 2.173 6,217,663 2.1363 0.89%
2014-12-16 0 2.250 2.240 2.250 2.190 2.270 3,089,231 6,870,407 2.2240 2.144 2.135 2.144 2.087 2.163 3,241,660 2.1194 0.90%
2014-12-15 0 2.230 2.230 2.240 2.200 2.290 4,527,000 10,154,570 2.2431 2.125 2.125 2.135 2.097 2.182 4,750,372 2.1376 -2.62%
2014-12-12 0 2.290 2.280 2.290 2.210 2.330 7,296,000 16,667,570 2.2845 2.182 2.173 2.182 2.106 2.220 7,656,001 2.1771 3.15%
2014-12-11 0 2.220 2.210 2.230 2.180 2.310 6,523,784 14,595,359 2.2373 2.116 2.106 2.125 2.077 2.201 6,845,682 2.1321 -1.77%
2014-12-10 0 2.260 2.260 2.270 2.240 2.380 9,742,760 22,499,722 2.3094 2.154 2.154 2.163 2.135 2.268 10,223,489 2.2008 -0.44%
2014-12-09 0 2.270 2.260 2.270 2.140 2.400 29,180,000 66,866,740 2.2915 2.163 2.154 2.163 2.039 2.287 30,619,805 2.1838 3.18%
2014-12-08 0 2.200 2.200 2.220 2.130 2.250 25,361,792 55,832,904 2.2015 2.097 2.097 2.116 2.030 2.144 26,613,198 2.0979 4.27%
2014-12-05 0 2.110 2.100 2.110 1.980 2.130 23,450,000 48,555,720 2.0706 2.011 2.001 2.011 1.887 2.030 24,607,074 1.9732 6.57%
2014-12-04 0 1.980 1.980 1.990 1.910 2.010 16,343,689 32,404,605 1.9827 1.887 1.887 1.896 1.820 1.915 17,150,122 1.8895 3.13%
2014-12-03 0 1.920 1.920 1.940 1.880 1.990 7,789,000 15,184,900 1.9495 1.830 1.830 1.849 1.792 1.896 8,173,326 1.8579 2.67%
2014-12-02 0 1.870 1.860 1.880 1.840 1.900 3,926,856 7,348,995 1.8715 1.782 1.773 1.792 1.753 1.811 4,120,616 1.7835 -0.53%
2014-12-01 0 1.880 1.870 1.880 1.820 1.910 5,400,000 10,058,895 1.8628 1.792 1.782 1.792 1.734 1.820 5,666,448 1.7752 -1.57%
2014-11-28 0 1.910 1.910 1.920 1.880 1.960 7,810,459 14,957,072 1.9150 1.820 1.820 1.830 1.792 1.868 8,195,844 1.8250 -2.55%
2014-11-27 0 1.960 1.950 1.960 1.940 2.000 3,409,000 6,717,850 1.9706 1.868 1.858 1.868 1.849 1.906 3,577,207 1.8780 -1.01%
2014-11-26 0 1.980 1.980 1.990 1.950 2.000 10,763,000 21,383,190 1.9867 1.887 1.887 1.896 1.858 1.906 11,294,070 1.8933 1.54%
2014-11-25 0 1.950 1.940 1.950 1.910 1.980 5,881,000 11,399,810 1.9384 1.858 1.849 1.858 1.820 1.887 6,171,181 1.8473 -0.51%
2014-11-24 0 1.960 1.960 1.970 1.890 2.020 17,048,000 33,664,420 1.9747 1.868 1.868 1.877 1.801 1.925 17,889,185 1.8818 5.38%
2014-11-21 0 1.860 1.850 1.860 1.750 1.860 5,787,343 10,513,562 1.8166 1.773 1.763 1.773 1.668 1.773 6,072,903 1.7312 2.20%
2014-11-20 0 1.820 1.820 1.830 1.780 1.860 1,141,854 2,089,493 1.8299 1.734 1.734 1.744 1.696 1.773 1,198,196 1.7439 0.55%
2014-11-19 0 1.810 1.810 1.830 1.800 1.880 3,220,000 5,868,370 1.8225 1.725 1.725 1.744 1.715 1.792 3,378,882 1.7368 -1.63%
2014-11-18 0 1.840 1.840 1.850 1.800 1.860 3,853,000 7,052,090 1.8303 1.753 1.753 1.763 1.715 1.773 4,043,115 1.7442 -1.08%
2014-11-17 0 1.860 1.860 1.870 1.860 1.920 4,313,000 8,114,796 1.8815 1.773 1.773 1.782 1.773 1.830 4,525,813 1.7930 -2.11%
2014-11-14 0 1.900 1.900 1.920 1.870 1.980 9,629,000 18,379,980 1.9088 1.811 1.811 1.830 1.782 1.887 10,104,116 1.8191 -3.55%
2014-11-13 0 1.970 1.960 1.970 1.940 1.990 3,064,900 6,031,278 1.9679 1.877 1.868 1.877 1.849 1.896 3,216,129 1.8753 0.00%
2014-11-12 0 1.970 1.960 1.970 1.930 2.020 7,425,000 14,740,935 1.9853 1.877 1.868 1.877 1.839 1.925 7,791,366 1.8920 2.07%
2014-11-11 0 1.930 1.940 1.950 1.920 2.040 9,553,000 18,918,581 1.9804 1.839 1.849 1.858 1.830 1.944 10,024,366 1.8873 -2.53%
2014-11-10 0 1.980 1.970 1.980 1.870 2.020 15,292,000 30,214,200 1.9758 1.887 1.877 1.887 1.782 1.925 16,046,541 1.8829 5.32%
2014-11-07 0 1.880 1.870 1.890 1.860 1.950 6,049,000 11,545,301 1.9086 1.792 1.782 1.801 1.773 1.858 6,347,471 1.8189 -1.05%
2014-11-06 0 1.900 1.900 1.910 1.890 1.960 8,312,775 15,914,723 1.9145 1.811 1.811 1.820 1.801 1.868 8,722,945 1.8245 -2.56%
2014-11-05 0 1.950 1.950 1.960 1.880 1.980 18,956,810 36,800,843 1.9413 1.858 1.858 1.868 1.792 1.887 19,892,180 1.8500 4.28%
2014-11-04 0 1.870 1.870 1.880 1.780 1.940 9,454,000 17,700,460 1.8723 1.782 1.782 1.792 1.696 1.849 9,920,481 1.7842 5.06%
2014-11-03 0 1.780 1.780 1.790 1.740 1.790 1,666,100 2,942,482 1.7661 1.696 1.696 1.706 1.658 1.706 1,748,309 1.6830 1.14%
2014-10-31 0 1.760 1.760 1.770 1.740 1.790 3,353,749 5,925,292 1.7668 1.677 1.677 1.687 1.658 1.706 3,519,230 1.6837 2.92%
2014-10-30 0 1.710 1.710 1.730 1.680 1.740 2,414,600 4,146,198 1.7171 1.630 1.630 1.649 1.601 1.658 2,533,742 1.6364 -1.16%
2014-10-29 0 1.730 1.730 1.750 1.710 1.760 2,790,000 4,847,450 1.7374 1.649 1.649 1.668 1.630 1.677 2,927,665 1.6557 1.17%
2014-10-28 0 1.710 1.710 1.720 1.670 1.720 1,321,534 2,242,928 1.6972 1.630 1.630 1.639 1.591 1.639 1,386,741 1.6174 0.59%
2014-10-27 0 1.700 1.690 1.700 1.660 1.700 1,552,800 2,604,874 1.6775 1.620 1.611 1.620 1.582 1.620 1,629,419 1.5987 -2.30%
2014-10-24 0 1.740 1.730 1.740 1.710 1.750 805,000 1,386,860 1.7228 1.658 1.649 1.658 1.630 1.668 844,720 1.6418 -0.57%
2014-10-23 0 1.750 1.740 1.750 1.730 1.760 695,000 1,210,050 1.7411 1.668 1.658 1.668 1.649 1.677 729,293 1.6592 -0.57%
2014-10-22 0 1.760 1.750 1.760 1.720 1.770 1,125,000 1,969,850 1.7510 1.677 1.668 1.677 1.639 1.687 1,180,510 1.6686 2.33%
2014-10-21 0 1.720 1.720 1.730 1.720 1.750 697,000 1,204,240 1.7277 1.639 1.639 1.649 1.639 1.668 731,391 1.6465 -1.71%
2014-10-20 0 1.750 1.730 1.750 1.720 1.780 2,175,563 3,787,835 1.7411 1.668 1.649 1.668 1.639 1.696 2,282,910 1.6592 -1.13%
2014-10-17 0 1.770 1.780 1.790 1.700 1.790 4,758,000 8,217,060 1.7270 1.687 1.696 1.706 1.620 1.706 4,992,770 1.6458 3.51%
2014-10-16 0 1.710 1.700 1.730 1.690 1.790 4,599,041 8,004,904 1.7406 1.630 1.620 1.649 1.611 1.706 4,825,968 1.6587 -3.93%
2014-10-15 0 1.780 1.780 1.790 1.760 1.790 1,297,283 2,303,419 1.7756 1.696 1.696 1.706 1.677 1.706 1,361,294 1.6921 0.00%
2014-10-14 0 1.780 1.780 1.800 1.780 1.820 1,369,000 2,460,152 1.7970 1.696 1.696 1.715 1.696 1.734 1,436,549 1.7125 -1.11%
2014-10-13 0 1.800 1.800 1.820 1.790 1.830 781,323 1,409,102 1.8035 1.715 1.715 1.734 1.706 1.744 819,875 1.7187 0.00%
2014-10-10 0 1.800 1.800 1.850 1.780 1.850 4,868,000 8,836,187 1.8152 1.715 1.715 1.763 1.696 1.763 5,108,198 1.7298 -2.17%
2014-10-09 0 1.840 1.820 1.840 1.820 1.860 1,506,823 2,768,069 1.8370 1.753 1.734 1.753 1.734 1.773 1,581,173 1.7506 0.00%
2014-10-08 0 1.840 1.830 1.840 1.780 1.840 1,883,000 3,415,960 1.8141 1.753 1.744 1.753 1.696 1.753 1,975,911 1.7288 2.22%
2014-10-07 0 1.800 1.800 1.810 1.790 1.830 1,312,069 2,374,685 1.8099 1.715 1.715 1.725 1.706 1.744 1,376,809 1.7248 -0.55%
2014-10-06 0 1.810 1.810 1.820 1.790 1.830 1,313,000 2,380,290 1.8129 1.725 1.725 1.734 1.706 1.744 1,377,786 1.7276 1.69%
2014-10-03 0 1.780 1.780 1.790 1.700 1.820 2,073,000 3,681,215 1.7758 1.696 1.696 1.706 1.620 1.734 2,175,286 1.6923 -0.56%
2014-09-30 0 1.790 1.790 1.800 1.750 1.810 3,727,000 6,661,220 1.7873 1.706 1.706 1.715 1.668 1.725 3,910,898 1.7032 -2.19%
2014-09-29 0 1.830 1.820 1.830 1.810 1.900 6,576,717 12,026,670 1.8287 1.744 1.734 1.744 1.725 1.811 6,901,227 1.7427 -4.69%
2014-09-26 0 1.920 1.910 1.920 1.840 1.950 5,755,000 11,031,330 1.9168 1.830 1.820 1.830 1.753 1.858 6,038,964 1.8267 2.67%
2014-09-25 0 1.870 1.870 1.890 1.860 1.910 2,564,000 4,829,352 1.8835 1.782 1.782 1.801 1.773 1.820 2,690,513 1.7950 0.00%
2014-09-24 0 1.870 1.860 1.880 1.820 1.880 2,478,000 4,584,454 1.8501 1.782 1.773 1.792 1.734 1.792 2,600,270 1.7631 1.63%
2014-09-23 0 1.840 1.830 1.840 1.820 1.860 1,814,003 3,340,075 1.8413 1.753 1.744 1.753 1.734 1.773 1,903,510 1.7547 -1.08%
2014-09-22 0 1.860 1.850 1.860 1.840 1.870 1,828,000 3,385,020 1.8518 1.773 1.763 1.773 1.753 1.782 1,918,198 1.7647 -1.59%
2014-09-19 0 1.890 1.870 1.900 1.860 1.900 2,588,000 4,859,613 1.8777 1.801 1.782 1.811 1.773 1.811 2,715,698 1.7895 1.07%
2014-09-18 0 1.870 1.870 1.880 1.840 1.940 5,420,000 10,105,300 1.8644 1.782 1.782 1.792 1.753 1.849 5,687,435 1.7768 -3.61%
2014-09-17 0 1.940 1.930 1.950 1.910 1.960 2,717,000 5,254,390 1.9339 1.849 1.839 1.858 1.820 1.868 2,851,063 1.8430 1.57%
2014-09-16 0 1.910 1.910 1.920 1.910 1.950 2,106,000 4,043,388 1.9199 1.820 1.820 1.830 1.820 1.858 2,209,915 1.8297 -1.55%
2014-09-15 0 1.940 1.930 1.940 1.920 1.970 2,650,000 5,156,900 1.9460 1.849 1.839 1.849 1.830 1.877 2,780,757 1.8545 0.00%
2014-09-12 0 1.940 1.940 1.950 1.930 1.960 4,222,000 8,218,370 1.9466 1.849 1.849 1.858 1.839 1.868 4,430,323 1.8550 -0.51%
2014-09-11 0 1.950 1.940 1.950 1.920 1.960 6,190,000 12,048,302 1.9464 1.858 1.849 1.858 1.830 1.868 6,495,428 1.8549 0.52%
2014-09-10 0 1.940 1.920 1.950 1.910 1.960 3,629,000 7,003,760 1.9299 1.849 1.830 1.858 1.820 1.868 3,808,063 1.8392 -0.51%
2014-09-08 0 1.950 1.930 1.950 1.930 1.980 12,817,000 24,990,340 1.9498 1.858 1.839 1.858 1.839 1.887 13,449,419 1.8581 0.52%
2014-09-05 0 1.940 1.940 1.950 1.940 1.990 7,844,522 15,311,457 1.9519 1.849 1.849 1.858 1.849 1.896 8,231,588 1.8601 -1.52%
2014-09-04 0 1.970 1.970 1.980 1.900 2.000 15,194,000 29,660,330 1.9521 1.877 1.877 1.887 1.811 1.906 15,943,705 1.8603 3.68%
2014-09-03 0 1.900 1.890 1.900 1.870 1.910 11,712,000 22,232,520 1.8983 1.811 1.801 1.811 1.782 1.820 12,289,896 1.8090 0.00%
2014-09-02 0 1.900 1.890 1.900 1.860 1.920 5,433,000 10,297,165 1.8953 1.811 1.801 1.811 1.773 1.830 5,701,076 1.8062 2.15%
2014-09-01 0 1.860 1.850 1.860 1.820 1.870 1,653,000 3,048,670 1.8443 1.773 1.763 1.773 1.734 1.782 1,734,563 1.7576 0.54%
2014-08-29 0 1.850 1.860 1.870 1.820 1.880 2,293,000 4,212,070 1.8369 1.763 1.773 1.782 1.734 1.792 2,406,142 1.7505 0.00%
2014-08-28 0 1.850 1.840 1.850 1.840 1.910 5,726,000 10,750,282 1.8775 1.763 1.753 1.763 1.753 1.820 6,008,533 1.7892 -1.07%
2014-08-27 0 1.870 1.860 1.870 1.860 1.930 6,140,000 11,618,360 1.8922 1.782 1.773 1.782 1.773 1.839 6,442,961 1.8033 -1.58%
2014-08-26 0 1.900 1.880 1.900 1.870 1.970 11,454,000 21,902,700 1.9122 1.811 1.792 1.811 1.782 1.877 12,019,165 1.8223 -1.04%
2014-08-25 0 1.920 1.900 1.920 1.870 1.920 2,863,000 5,419,220 1.8928 1.830 1.811 1.830 1.782 1.830 3,004,267 1.8038 2.13%
2014-08-22 0 1.880 1.880 1.890 1.880 1.910 3,823,000 7,243,630 1.8948 1.792 1.792 1.801 1.792 1.820 4,011,635 1.8057 0.53%
2014-08-21 0 1.870 1.860 1.870 1.860 1.910 4,205,000 7,873,410 1.8724 1.782 1.773 1.782 1.773 1.820 4,412,484 1.7843 -1.58%
2014-08-20 0 1.900 1.890 1.900 1.870 1.920 5,943,000 11,235,320 1.8905 1.811 1.801 1.811 1.782 1.830 6,236,241 1.8016 0.00%
2014-08-19 0 1.900 1.890 1.900 1.880 1.930 4,524,000 8,565,920 1.8934 1.811 1.801 1.811 1.792 1.839 4,747,224 1.8044 -1.55%
2014-08-18 0 1.930 1.920 1.930 1.910 1.950 3,023,000 5,832,513 1.9294 1.839 1.830 1.839 1.820 1.858 3,172,161 1.8387 0.00%
2014-08-15 0 1.930 1.920 1.940 1.910 1.960 5,273,330 10,201,185 1.9345 1.839 1.830 1.849 1.820 1.868 5,533,528 1.8435 0.00%
2014-08-14 0 1.930 1.930 1.940 1.930 1.990 5,268,000 10,352,770 1.9652 1.839 1.839 1.849 1.839 1.896 5,527,935 1.8728 -1.53%
2014-08-13 0 1.960 1.950 1.960 1.910 1.960 5,995,000 11,621,490 1.9385 1.868 1.858 1.868 1.820 1.868 6,290,806 1.8474 1.55%
2014-08-12 0 1.930 1.930 1.940 1.920 1.950 4,142,000 7,995,951 1.9305 1.839 1.839 1.849 1.830 1.858 4,346,375 1.8397 0.52%
2014-08-11 0 1.920 1.920 1.930 1.820 1.960 9,178,000 17,510,750 1.9079 1.830 1.830 1.839 1.734 1.868 9,630,863 1.8182 0.00%
2014-08-08 0 1.920 1.900 1.920 1.880 1.950 6,282,000 12,070,010 1.9214 1.830 1.811 1.830 1.792 1.858 6,591,968 1.8310 -1.03%
2014-08-07 0 1.940 1.930 1.940 1.920 2.020 17,604,100 34,887,849 1.9818 1.849 1.839 1.849 1.830 1.925 18,472,725 1.8886 -0.51%
2014-08-06 0 1.950 1.940 1.950 1.810 1.970 19,921,000 37,943,197 1.9047 1.858 1.849 1.858 1.725 1.877 20,903,946 1.8151 5.41%
2014-08-05 0 1.850 1.840 1.850 1.800 1.850 5,561,351 10,200,255 1.8341 1.763 1.753 1.763 1.715 1.763 5,835,760 1.7479 1.65%
2014-08-04 0 1.820 1.810 1.820 1.760 1.830 5,564,000 10,065,330 1.8090 1.734 1.725 1.734 1.677 1.744 5,838,540 1.7239 2.25%
2014-08-01 0 1.780 1.770 1.780 1.740 1.800 3,802,000 6,766,210 1.7796 1.696 1.687 1.696 1.658 1.715 3,989,599 1.6960 -1.11%
2014-07-31 0 1.800 1.790 1.820 1.740 1.830 5,371,000 9,527,070 1.7738 1.715 1.706 1.734 1.658 1.744 5,636,017 1.6904 1.12%
2014-07-30 0 1.780 1.780 1.790 1.770 1.870 9,933,000 17,989,504 1.8111 1.696 1.696 1.706 1.687 1.782 10,423,116 1.7259 -2.73%
2014-07-29 0 1.830 1.820 1.830 1.770 1.860 32,786,000 59,686,525 1.8205 1.744 1.734 1.744 1.687 1.773 34,403,733 1.7349 10.24%
2014-07-28 0 1.660 1.660 1.670 1.580 1.700 12,895,000 21,201,204 1.6441 1.582 1.582 1.591 1.506 1.620 13,531,267 1.5668 4.40%
2014-07-25 0 1.590 1.580 1.590 1.540 1.590 3,959,000 6,200,012 1.5661 1.515 1.506 1.515 1.468 1.515 4,154,346 1.4924 1.92%
2014-07-24 0 1.560 1.550 1.560 1.530 1.570 3,101,000 4,816,170 1.5531 1.487 1.477 1.487 1.458 1.496 3,254,010 1.4801 0.00%
2014-07-23 0 1.560 1.560 1.570 1.500 1.570 8,394,000 13,035,560 1.5530 1.487 1.487 1.496 1.429 1.496 8,808,178 1.4799 3.31%
2014-07-22 0 1.510 1.500 1.510 1.470 1.510 2,884,000 4,319,786 1.4978 1.439 1.429 1.439 1.401 1.439 3,026,303 1.4274 1.34%
2014-07-21 0 1.490 1.480 1.490 1.460 1.490 1,696,000 2,513,120 1.4818 1.420 1.410 1.420 1.391 1.420 1,779,684 1.4121 1.36%
2014-07-18 0 1.470 1.470 1.480 1.450 1.480 1,096,000 1,608,640 1.4677 1.401 1.401 1.410 1.382 1.410 1,150,079 1.3987 -1.34%
2014-07-17 0 1.490 1.480 1.490 1.480 1.510 3,155,000 4,712,930 1.4938 1.420 1.410 1.420 1.410 1.439 3,310,675 1.4236 0.00%
2014-07-16 0 1.490 1.480 1.490 1.440 1.500 8,033,000 11,870,250 1.4777 1.420 1.410 1.420 1.372 1.429 8,429,366 1.4082 3.47%
2014-07-15 0 1.440 1.430 1.440 1.410 1.440 1,975,000 2,821,300 1.4285 1.372 1.363 1.372 1.344 1.372 2,072,451 1.3613 1.41%
2014-07-14 0 1.420 1.410 1.420 1.390 1.430 2,899,000 4,086,310 1.4096 1.353 1.344 1.353 1.325 1.363 3,042,043 1.3433 0.00%
2014-07-11 0 1.420 1.410 1.420 1.400 1.420 1,504,000 2,120,910 1.4102 1.353 1.344 1.353 1.334 1.353 1,578,211 1.3439 0.00%
2014-07-10 0 1.420 1.410 1.420 1.410 1.440 878,000 1,246,970 1.4202 1.353 1.344 1.353 1.344 1.372 921,322 1.3535 1.43%
2014-07-09 0 1.400 1.400 1.410 1.390 1.420 2,568,000 3,616,920 1.4085 1.334 1.334 1.344 1.325 1.353 2,694,711 1.3422 -2.10%
2014-07-08 0 1.430 1.430 1.440 1.430 1.450 1,032,000 1,481,169 1.4352 1.363 1.363 1.372 1.363 1.382 1,082,921 1.3678 -1.38%
2014-07-07 0 1.450 1.430 1.450 1.420 1.460 2,018,000 2,897,350 1.4358 1.382 1.363 1.382 1.353 1.391 2,117,573 1.3682 0.69%
2014-07-04 0 1.440 1.440 1.450 1.430 1.460 3,888,000 5,614,356 1.4440 1.372 1.372 1.382 1.363 1.391 4,079,842 1.3761 0.70%
2014-07-03 0 1.430 1.430 1.440 1.420 1.450 1,790,000 2,572,190 1.4370 1.363 1.363 1.372 1.353 1.382 1,878,323 1.3694 0.70%
2014-07-02 0 1.420 1.400 1.420 1.380 1.420 2,400,409 3,371,972 1.4047 1.353 1.334 1.353 1.315 1.353 2,518,850 1.3387 2.90%
2014-06-30 0 1.380 1.380 1.390 1.380 1.400 1,216,000 1,688,520 1.3886 1.315 1.315 1.325 1.315 1.334 1,276,000 1.3233 0.00%
2014-06-27 0 1.380 1.380 1.400 1.380 1.440 1,937,000 2,720,470 1.4045 1.315 1.315 1.334 1.315 1.372 2,032,576 1.3384 -3.50%
2014-06-26 0 1.430 1.410 1.430 1.400 1.430 600,000 848,020 1.4134 1.363 1.344 1.363 1.334 1.363 629,605 1.3469 1.42%
2014-06-25 0 1.410 1.400 1.410 1.400 1.440 827,000 1,167,980 1.4123 1.344 1.334 1.344 1.334 1.372 867,806 1.3459 0.00%
2014-06-24 0 1.410 1.410 1.420 1.410 1.450 1,597,000 2,283,750 1.4300 1.344 1.344 1.353 1.344 1.382 1,675,799 1.3628 -1.40%
2014-06-23 0 1.430 1.430 1.440 1.420 1.450 831,488 1,193,963 1.4359 1.363 1.363 1.372 1.353 1.382 872,515 1.3684 0.70%
2014-06-20 0 1.420 1.420 1.440 1.400 1.460 2,512,000 3,591,420 1.4297 1.353 1.353 1.372 1.334 1.391 2,635,948 1.3625 -2.07%
2014-06-19 0 1.450 1.450 1.460 1.450 1.490 2,146,000 3,141,695 1.4640 1.382 1.382 1.391 1.382 1.420 2,251,888 1.3951 -1.36%
2014-06-18 0 1.470 1.470 1.480 1.460 1.500 712,000 1,052,290 1.4779 1.401 1.401 1.410 1.391 1.429 747,132 1.4084 -1.34%
2014-06-17 0 1.490 1.490 1.500 1.490 1.510 1,698,488 2,543,161 1.4973 1.420 1.420 1.429 1.420 1.439 1,782,295 1.4269 -0.67%
2014-06-16 0 1.500 1.500 1.510 1.490 1.510 1,323,000 1,984,850 1.5003 1.429 1.429 1.439 1.420 1.439 1,388,280 1.4297 0.00%
2014-06-13 0 1.500 1.500 1.510 1.490 1.510 2,641,000 3,961,783 1.5001 1.429 1.429 1.439 1.420 1.439 2,771,313 1.4296 -0.66%
2014-06-12 0 1.510 1.500 1.510 1.490 1.510 1,061,000 1,592,030 1.5005 1.439 1.429 1.439 1.420 1.439 1,113,352 1.4299 0.67%
2014-06-11 0 1.500 1.500 1.510 1.490 1.510 1,958,000 2,938,642 1.5008 1.429 1.429 1.439 1.420 1.439 2,054,612 1.4303 0.00%
2014-06-10 0 1.500 1.500 1.510 1.490 1.520 2,418,000 3,635,470 1.5035 1.429 1.429 1.439 1.420 1.449 2,537,309 1.4328 0.00%
2014-06-09 0 1.500 1.500 1.510 1.500 1.530 1,722,866 2,594,957 1.5062 1.429 1.429 1.439 1.429 1.458 1,807,876 1.4354 0.00%
2014-06-06 0 1.500 1.500 1.510 1.490 1.550 1,387,000 2,090,810 1.5074 1.429 1.429 1.439 1.420 1.477 1,455,438 1.4366 -1.96%
2014-06-05 0 1.530 1.500 1.530 1.490 1.530 2,049,646 3,084,151 1.5047 1.458 1.429 1.458 1.420 1.458 2,150,780 1.4340 0.66%
2014-06-04 0 1.520 1.510 1.530 1.500 1.540 1,387,000 2,098,500 1.5130 1.449 1.439 1.458 1.429 1.468 1,455,438 1.4418 0.00%
2014-06-03 0 1.520 1.510 1.530 1.500 1.540 2,294,000 3,485,300 1.5193 1.449 1.439 1.458 1.429 1.468 2,407,191 1.4479 1.33%
2014-05-30 0 1.500 1.470 1.500 1.460 1.500 3,890,000 5,763,220 1.4815 1.429 1.401 1.429 1.391 1.429 4,081,941 1.4119 0.67%
2014-05-29 0 1.490 1.490 1.510 1.480 1.510 6,272,000 9,395,788 1.4981 1.420 1.420 1.439 1.410 1.439 6,581,474 1.4276 -0.67%
2014-05-28 0 1.500 1.500 1.510 1.490 1.510 2,185,000 3,276,680 1.4996 1.429 1.429 1.439 1.420 1.439 2,292,813 1.4291 0.00%
2014-05-27 0 1.500 1.500 1.510 1.480 1.510 2,449,000 3,662,320 1.4954 1.429 1.429 1.439 1.410 1.439 2,569,839 1.4251 1.71%
2014-05-26 0 1.500 1.500 1.510 1.480 1.520 3,133,000 4,705,593 1.5019 1.405 1.405 1.415 1.387 1.424 3,343,658 1.4073 1.35%
2014-05-23 0 1.480 1.480 1.490 1.480 1.490 1,902,000 2,828,005 1.4869 1.387 1.387 1.396 1.387 1.396 2,029,887 1.3932 -0.67%
2014-05-22 0 1.490 1.490 1.500 1.480 1.520 3,947,000 5,909,090 1.4971 1.396 1.396 1.405 1.387 1.424 4,212,390 1.4028 -1.32%
2014-05-21 0 1.510 1.500 1.510 1.490 1.510 2,681,000 4,015,294 1.4977 1.415 1.405 1.415 1.396 1.415 2,861,266 1.4033 0.67%
2014-05-20 0 1.500 1.500 1.510 1.490 1.510 2,060,000 3,091,026 1.5005 1.405 1.405 1.415 1.396 1.415 2,198,511 1.4060 -1.32%
2014-05-19 0 1.520 1.500 1.520 1.480 1.520 1,755,000 2,620,170 1.4930 1.424 1.405 1.424 1.387 1.424 1,873,003 1.3989 1.33%
2014-05-16 0 1.500 1.500 1.510 1.490 1.550 3,250,000 4,885,253 1.5032 1.405 1.405 1.415 1.396 1.452 3,468,525 1.4085 -1.32%
2014-05-15 0 1.520 1.510 1.530 1.490 1.530 3,396,000 5,106,966 1.5038 1.424 1.415 1.434 1.396 1.434 3,624,341 1.4091 0.66%
2014-05-14 0 1.510 1.500 1.510 1.480 1.510 2,801,000 4,196,940 1.4984 1.415 1.405 1.415 1.387 1.415 2,989,335 1.4040 1.34%
2014-05-13 0 1.490 1.490 1.510 1.460 1.520 5,627,000 8,432,310 1.4985 1.396 1.396 1.415 1.368 1.424 6,005,350 1.4041 2.76%
2014-05-12 0 1.450 1.450 1.470 1.440 1.490 4,567,000 6,687,541 1.4643 1.359 1.359 1.377 1.349 1.396 4,874,078 1.3721 -0.68%
2014-05-09 0 1.460 1.460 1.470 1.440 1.490 2,292,400 3,340,324 1.4571 1.368 1.368 1.377 1.349 1.396 2,446,537 1.3653 -0.68%
2014-05-08 0 1.470 1.470 1.490 1.460 1.500 2,093,000 3,098,364 1.4803 1.377 1.377 1.396 1.368 1.405 2,233,730 1.3871 -0.68%
2014-05-07 0 1.480 1.470 1.480 1.430 1.500 3,317,000 4,858,273 1.4647 1.387 1.377 1.387 1.340 1.405 3,540,030 1.3724 0.00%
2014-05-05 0 1.480 1.480 1.500 1.450 1.500 2,815,000 4,162,166 1.4786 1.387 1.387 1.405 1.359 1.405 3,004,276 1.3854 -0.67%
2014-05-02 0 1.490 1.480 1.490 1.480 1.510 1,713,000 2,557,769 1.4932 1.396 1.387 1.396 1.387 1.415 1,828,179 1.3991 -0.67%
2014-04-30 0 1.500 1.470 1.500 1.460 1.520 2,344,000 3,471,550 1.4810 1.405 1.377 1.405 1.368 1.424 2,501,607 1.3877 1.35%
2014-04-29 0 1.480 1.480 1.490 1.440 1.490 2,533,000 3,695,587 1.4590 1.387 1.387 1.396 1.349 1.396 2,703,315 1.3671 0.68%
2014-04-28 0 1.470 1.440 1.470 1.430 1.510 3,335,000 4,855,716 1.4560 1.377 1.349 1.377 1.340 1.415 3,559,240 1.3643 -1.34%
2014-04-25 0 1.490 1.470 1.500 1.460 1.500 3,004,000 4,468,684 1.4876 1.396 1.377 1.405 1.368 1.405 3,205,984 1.3939 -0.67%
2014-04-24 0 1.500 1.480 1.500 1.470 1.500 1,362,000 2,031,884 1.4918 1.405 1.387 1.405 1.377 1.405 1,453,579 1.3978 0.00%
2014-04-23 0 1.500 1.490 1.500 1.450 1.510 2,769,000 4,123,668 1.4892 1.405 1.396 1.405 1.359 1.415 2,955,183 1.3954 1.35%
2014-04-22 0 1.480 1.480 1.490 1.450 1.540 4,784,900 7,104,702 1.4848 1.387 1.387 1.396 1.359 1.443 5,106,629 1.3913 -2.63%
2014-04-17 0 1.520 1.520 1.530 1.470 1.540 1,783,421 2,675,901 1.5004 1.424 1.424 1.434 1.377 1.443 1,903,335 1.4059 0.66%
2014-04-16 0 1.510 1.510 1.520 1.480 1.540 2,591,000 3,953,224 1.5258 1.415 1.415 1.424 1.387 1.443 2,765,215 1.4296 0.67%
2014-04-15 0 1.500 1.490 1.500 1.490 1.550 1,973,000 2,982,600 1.5117 1.405 1.396 1.405 1.396 1.452 2,105,661 1.4165 -1.96%
2014-04-14 0 1.530 1.520 1.540 1.510 1.560 2,063,000 3,161,295 1.5324 1.434 1.424 1.443 1.415 1.462 2,201,713 1.4358 -0.65%
2014-04-11 0 1.540 1.540 1.550 1.540 1.610 3,231,000 5,083,604 1.5734 1.443 1.443 1.452 1.443 1.509 3,448,247 1.4743 -3.75%
2014-04-10 0 1.600 1.590 1.600 1.530 1.640 8,724,000 13,871,085 1.5900 1.499 1.490 1.499 1.434 1.537 9,310,587 1.4898 4.58%
2014-04-09 0 1.530 1.520 1.530 1.520 1.560 2,703,000 4,158,210 1.5384 1.434 1.424 1.434 1.424 1.462 2,884,745 1.4414 0.00%
2014-04-08 0 1.530 1.520 1.540 1.480 1.550 3,151,000 4,824,865 1.5312 1.434 1.424 1.443 1.387 1.452 3,362,868 1.4347 1.32%
2014-04-07 0 1.510 1.500 1.510 1.480 1.530 2,230,000 3,360,826 1.5071 1.415 1.405 1.415 1.387 1.434 2,379,942 1.4121 0.67%
2014-04-04 0 1.500 1.500 1.520 1.500 1.560 2,141,000 3,249,057 1.5175 1.405 1.405 1.424 1.405 1.462 2,284,957 1.4219 -3.85%
2014-04-03 0 1.560 1.540 1.560 1.500 1.570 12,622,278 19,371,448 1.5347 1.462 1.443 1.462 1.405 1.471 13,470,979 1.4380 4.70%
2014-04-02 0 1.490 1.470 1.490 1.400 1.500 6,750,000 9,869,905 1.4622 1.396 1.377 1.396 1.312 1.405 7,203,859 1.3701 4.93%
2014-04-01 0 1.420 1.410 1.420 1.390 1.420 1,479,000 2,082,290 1.4079 1.331 1.321 1.331 1.302 1.331 1,578,446 1.3192 2.16%
2014-03-31 0 1.390 1.390 1.400 1.380 1.440 3,689,000 5,225,894 1.4166 1.302 1.302 1.312 1.293 1.349 3,937,042 1.3274 -1.42%
2014-03-28 0 1.410 1.400 1.410 1.350 1.420 3,400,000 4,732,330 1.3919 1.321 1.312 1.321 1.265 1.331 3,628,610 1.3042 4.44%
2014-03-27 0 1.350 1.340 1.350 1.340 1.390 2,618,000 3,537,939 1.3514 1.265 1.256 1.265 1.256 1.302 2,794,030 1.2662 -1.46%
2014-03-26 0 1.370 1.370 1.380 1.370 1.400 1,052,000 1,453,240 1.3814 1.284 1.284 1.293 1.284 1.312 1,122,735 1.2944 -1.44%
2014-03-25 0 1.390 1.380 1.390 1.370 1.410 2,759,000 3,815,880 1.3831 1.302 1.293 1.302 1.284 1.321 2,944,511 1.2959 -1.42%
2014-03-24 0 1.410 1.410 1.420 1.370 1.410 2,481,964 3,459,712 1.3939 1.321 1.321 1.331 1.284 1.321 2,648,847 1.3061 2.17%
2014-03-21 0 1.380 1.370 1.400 1.360 1.410 4,449,000 6,155,200 1.3835 1.293 1.284 1.312 1.274 1.321 4,748,143 1.2963 0.73%
2014-03-20 0 1.370 1.370 1.380 1.360 1.380 1,132,000 1,552,160 1.3712 1.284 1.284 1.293 1.274 1.293 1,208,114 1.2848 -0.72%
2014-03-19 0 1.380 1.370 1.380 1.370 1.400 2,097,000 2,893,380 1.3798 1.293 1.284 1.293 1.284 1.312 2,237,999 1.2928 -0.72%
2014-03-18 0 1.390 1.390 1.400 1.370 1.410 1,758,000 2,442,620 1.3894 1.302 1.302 1.312 1.284 1.321 1,876,205 1.3019 -1.42%
2014-03-17 0 1.410 1.400 1.410 1.340 1.410 2,620,000 3,614,827 1.3797 1.321 1.312 1.321 1.256 1.321 2,796,164 1.2928 3.68%
2014-03-14 0 1.360 1.350 1.360 1.340 1.370 2,618,000 3,531,437 1.3489 1.274 1.265 1.274 1.256 1.284 2,794,030 1.2639 -1.45%
2014-03-13 0 1.380 1.370 1.380 1.340 1.380 3,429,000 4,666,800 1.3610 1.293 1.284 1.293 1.256 1.293 3,659,560 1.2752 0.73%
2014-03-12 0 1.370 1.370 1.380 1.350 1.410 3,524,000 4,837,491 1.3727 1.284 1.284 1.293 1.265 1.321 3,760,948 1.2862 -2.84%
2014-03-11 0 1.410 1.400 1.410 1.400 1.420 1,215,000 1,709,072 1.4066 1.321 1.312 1.321 1.312 1.331 1,296,695 1.3180 0.00%
2014-03-10 0 1.410 1.410 1.420 1.400 1.460 2,315,000 3,278,985 1.4164 1.321 1.321 1.331 1.312 1.368 2,470,657 1.3272 -2.08%
2014-03-07 0 1.440 1.430 1.450 1.430 1.460 1,483,000 2,140,833 1.4436 1.349 1.340 1.359 1.340 1.368 1,582,714 1.3526 -0.69%
2014-03-06 0 1.450 1.440 1.450 1.400 1.450 2,723,000 3,899,290 1.4320 1.359 1.349 1.359 1.312 1.359 2,906,090 1.3418 0.69%
2014-03-05 0 1.440 1.430 1.450 1.400 1.450 2,028,000 2,885,430 1.4228 1.349 1.340 1.359 1.312 1.359 2,164,359 1.3332 2.13%
2014-03-04 0 1.410 1.400 1.420 1.400 1.420 1,908,000 2,686,670 1.4081 1.321 1.312 1.331 1.312 1.331 2,036,291 1.3194 0.00%
2014-03-03 0 1.410 1.400 1.410 1.400 1.430 1,797,000 2,539,440 1.4132 1.321 1.312 1.321 1.312 1.340 1,917,827 1.3241 -1.40%
2014-02-28 0 1.430 1.430 1.440 1.400 1.440 2,393,662 3,395,799 1.4187 1.340 1.340 1.349 1.312 1.349 2,554,608 1.3293 2.14%
2014-02-27 0 1.400 1.400 1.420 1.400 1.430 2,435,000 3,436,215 1.4112 1.312 1.312 1.331 1.312 1.340 2,598,725 1.3223 0.00%
2014-02-26 0 1.400 1.400 1.420 1.400 1.440 2,175,000 3,080,190 1.4162 1.312 1.312 1.331 1.312 1.349 2,321,243 1.3270 -0.71%
2014-02-25 0 1.410 1.410 1.420 1.400 1.460 3,486,000 4,967,370 1.4249 1.321 1.321 1.331 1.312 1.368 3,720,393 1.3352 -2.08%
2014-02-24 0 1.440 1.440 1.450 1.440 1.480 2,016,000 2,916,745 1.4468 1.349 1.349 1.359 1.349 1.387 2,151,553 1.3556 -2.04%
2014-02-21 0 1.470 1.470 1.480 1.460 1.490 1,685,000 2,479,810 1.4717 1.377 1.377 1.387 1.368 1.396 1,798,297 1.3790 0.68%
2014-02-20 0 1.460 1.460 1.470 1.460 1.500 3,261,000 4,819,282 1.4779 1.368 1.368 1.377 1.368 1.405 3,480,264 1.3847 -1.35%
2014-02-19 0 1.480 1.470 1.490 1.460 1.520 4,381,000 6,501,942 1.4841 1.387 1.377 1.396 1.368 1.424 4,675,571 1.3906 -1.99%
2014-02-18 0 1.510 1.510 1.520 1.500 1.540 1,626,000 2,457,120 1.5111 1.415 1.415 1.424 1.405 1.443 1,735,330 1.4159 -2.58%
2014-02-17 0 1.550 1.540 1.550 1.540 1.570 1,514,000 2,346,354 1.5498 1.452 1.443 1.452 1.443 1.471 1,615,799 1.4521 0.65%
2014-02-14 0 1.540 1.530 1.540 1.530 1.570 1,657,000 2,561,815 1.5461 1.443 1.434 1.443 1.434 1.471 1,768,414 1.4487 -1.28%
2014-02-13 0 1.560 1.550 1.560 1.530 1.580 1,541,000 2,387,624 1.5494 1.462 1.452 1.462 1.434 1.480 1,644,614 1.4518 -1.27%
2014-02-12 0 1.580 1.570 1.580 1.530 1.580 2,995,000 4,676,586 1.5615 1.480 1.471 1.480 1.434 1.480 3,196,379 1.4631 3.95%
2014-02-11 0 1.520 1.510 1.520 1.500 1.540 1,378,000 2,088,820 1.5158 1.424 1.415 1.424 1.405 1.443 1,470,654 1.4203 0.66%
2014-02-10 0 1.510 1.510 1.530 1.490 1.540 1,147,000 1,733,240 1.5111 1.415 1.415 1.434 1.396 1.443 1,224,122 1.4159 0.00%
2014-02-07 0 1.510 1.510 1.520 1.470 1.530 2,003,000 3,024,610 1.5100 1.415 1.415 1.424 1.377 1.434 2,137,678 1.4149 2.03%
2014-02-06 0 1.480 1.470 1.480 1.450 1.500 2,769,354 4,090,393 1.4770 1.387 1.377 1.387 1.359 1.405 2,955,561 1.3840 2.07%
2014-02-05 0 1.450 1.430 1.450 1.420 1.490 2,829,000 4,077,290 1.4412 1.359 1.340 1.359 1.331 1.396 3,019,217 1.3504 -0.68%
2014-02-04 0 1.460 1.440 1.460 1.430 1.490 5,710,000 8,272,168 1.4487 1.368 1.349 1.368 1.340 1.396 6,093,931 1.3574 -3.31%
2014-01-30 0 1.510 1.500 1.520 1.490 1.510 1,132,000 1,699,520 1.5013 1.415 1.405 1.424 1.396 1.415 1,208,114 1.4068 -1.31%
2014-01-29 0 1.530 1.510 1.530 1.490 1.530 1,961,000 2,954,869 1.5068 1.434 1.415 1.434 1.396 1.434 2,092,854 1.4119 2.68%
2014-01-28 0 1.490 1.470 1.480 1.440 1.490 4,462,000 6,556,750 1.4695 1.396 1.377 1.387 1.349 1.396 4,762,017 1.3769 -1.32%
2014-01-27 0 1.510 1.500 1.510 1.490 1.550 4,724,000 7,114,720 1.5061 1.415 1.405 1.415 1.396 1.452 5,041,634 1.4112 -3.82%
2014-01-24 0 1.570 1.550 1.570 1.550 1.590 3,298,000 5,151,330 1.5620 1.471 1.452 1.471 1.452 1.490 3,519,752 1.4635 -0.63%
2014-01-23 0 1.580 1.570 1.580 1.550 1.600 2,519,000 3,951,710 1.5688 1.480 1.471 1.480 1.452 1.499 2,688,373 1.4699 -0.63%
2014-01-22 0 1.590 1.580 1.590 1.560 1.590 1,886,000 2,984,940 1.5827 1.490 1.480 1.490 1.462 1.490 2,012,812 1.4830 1.27%
2014-01-21 0 1.570 1.570 1.580 1.560 1.580 1,169,000 1,836,800 1.5713 1.471 1.471 1.480 1.462 1.480 1,247,602 1.4723 0.64%
2014-01-20 0 1.560 1.560 1.570 1.550 1.610 3,061,000 4,813,660 1.5726 1.462 1.462 1.471 1.452 1.509 3,266,817 1.4735 -1.89%
2014-01-17 0 1.590 1.590 1.600 1.560 1.610 2,592,000 4,121,670 1.5902 1.490 1.490 1.499 1.462 1.509 2,766,282 1.4900 0.00%
2014-01-16 0 1.590 1.570 1.590 1.560 1.640 3,949,000 6,264,130 1.5863 1.490 1.471 1.490 1.462 1.537 4,214,524 1.4863 -2.45%
2014-01-15 0 1.630 1.620 1.630 1.580 1.630 9,248,000 14,889,650 1.6100 1.527 1.518 1.527 1.480 1.527 9,869,820 1.5086 5.16%
2014-01-14 0 1.550 1.540 1.550 1.530 1.550 2,014,000 3,105,780 1.5421 1.452 1.443 1.452 1.434 1.452 2,149,418 1.4449 -0.64%
2014-01-13 0 1.560 1.550 1.560 1.540 1.570 1,889,000 2,935,880 1.5542 1.462 1.452 1.462 1.443 1.471 2,016,013 1.4563 1.30%
2014-01-10 0 1.540 1.530 1.540 1.520 1.550 2,600,201 3,985,861 1.5329 1.443 1.434 1.443 1.424 1.452 2,775,034 1.4363 -0.65%
2014-01-09 0 1.550 1.530 1.550 1.530 1.580 3,753,000 5,833,740 1.5544 1.452 1.434 1.452 1.434 1.480 4,005,346 1.4565 -1.90%
2014-01-08 0 1.580 1.570 1.580 1.550 1.610 4,130,000 6,485,890 1.5704 1.480 1.471 1.480 1.452 1.509 4,407,694 1.4715 1.28%
2014-01-07 0 1.560 1.560 1.570 1.550 1.580 3,228,640 5,054,498 1.5655 1.462 1.462 1.471 1.452 1.480 3,445,728 1.4669 0.00%
2014-01-06 0 1.560 1.550 1.560 1.550 1.620 6,506,219 10,191,748 1.5665 1.462 1.452 1.462 1.452 1.518 6,943,686 1.4678 -3.11%
2014-01-03 0 1.610 1.600 1.610 1.590 1.630 5,145,000 8,282,000 1.6097 1.509 1.499 1.509 1.490 1.527 5,490,941 1.5083 -1.83%
2014-01-02 0 1.640 1.630 1.640 1.630 1.690 3,767,000 6,202,180 1.6465 1.537 1.527 1.537 1.527 1.584 4,020,287 1.5427 -1.80%
2013-12-31 0 1.670 1.660 1.670 1.660 1.680 1,715,000 2,860,765 1.6681 1.565 1.555 1.565 1.555 1.574 1,830,314 1.5630 0.60%
2013-12-30 0 1.660 1.650 1.660 1.640 1.670 2,297,000 3,785,880 1.6482 1.555 1.546 1.555 1.537 1.565 2,451,446 1.5443 0.00%
2013-12-27 0 1.660 1.650 1.660 1.630 1.660 2,524,000 4,160,215 1.6483 1.555 1.546 1.555 1.527 1.555 2,693,710 1.5444 0.61%
2013-12-24 0 1.650 1.640 1.650 1.630 1.660 1,499,151 2,474,446 1.6506 1.546 1.537 1.546 1.527 1.555 1,599,951 1.5466 0.61%
2013-12-23 0 1.640 1.610 1.620 1.620 1.670 3,813,000 6,276,255 1.6460 1.537 1.509 1.518 1.518 1.565 4,069,380 1.5423 -0.61%
2013-12-20 0 1.650 1.650 1.660 1.640 1.720 6,594,000 10,940,970 1.6592 1.546 1.546 1.555 1.537 1.612 7,037,370 1.5547 -4.07%
2013-12-19 0 1.720 1.700 1.720 1.680 1.800 6,479,000 11,168,950 1.7239 1.612 1.593 1.612 1.574 1.687 6,914,637 1.6153 -3.91%
2013-12-18 0 1.790 1.760 1.790 1.740 1.790 2,535,000 4,455,865 1.7577 1.677 1.649 1.677 1.630 1.677 2,705,449 1.6470 2.29%
2013-12-17 0 1.750 1.750 1.760 1.730 1.770 2,937,512 5,134,714 1.7480 1.640 1.640 1.649 1.621 1.658 3,135,025 1.6379 1.16%
2013-12-16 0 1.730 1.720 1.740 1.720 1.780 4,122,000 7,195,190 1.7456 1.621 1.612 1.630 1.612 1.668 4,399,156 1.6356 -2.26%
2013-12-13 0 1.770 1.760 1.780 1.740 1.790 3,457,000 6,099,060 1.7643 1.658 1.649 1.668 1.630 1.677 3,689,443 1.6531 1.14%
2013-12-12 0 1.750 1.750 1.770 1.740 1.770 3,223,000 5,649,100 1.7527 1.640 1.640 1.658 1.630 1.658 3,439,709 1.6423 -0.57%
2013-12-11 0 1.760 1.750 1.770 1.750 1.800 3,585,000 6,318,580 1.7625 1.649 1.640 1.658 1.640 1.687 3,826,049 1.6515 -2.76%
2013-12-10 0 1.810 1.800 1.810 1.780 1.840 4,204,000 7,593,770 1.8063 1.696 1.687 1.696 1.668 1.724 4,486,670 1.6925 -1.09%
2013-12-09 0 1.830 1.820 1.840 1.820 1.890 2,408,000 4,443,080 1.8451 1.715 1.705 1.724 1.705 1.771 2,569,910 1.7289 -0.54%
2013-12-06 0 1.840 1.830 1.840 1.830 1.880 3,465,000 6,419,430 1.8526 1.724 1.715 1.724 1.715 1.762 3,697,981 1.7359 -1.60%
2013-12-05 0 1.870 1.860 1.870 1.840 1.880 4,006,000 7,431,410 1.8551 1.752 1.743 1.752 1.724 1.762 4,275,357 1.7382 0.00%
2013-12-04 0 1.870 1.870 1.890 1.870 1.920 5,863,000 11,078,300 1.8895 1.752 1.752 1.771 1.752 1.799 6,257,218 1.7705 -1.58%
2013-12-03 0 1.900 1.900 1.910 1.820 1.920 11,142,000 21,039,380 1.8883 1.780 1.780 1.790 1.705 1.799 11,891,170 1.7693 2.70%
2013-12-02 0 1.850 1.830 1.850 1.820 1.880 3,740,000 6,909,490 1.8475 1.733 1.715 1.733 1.705 1.762 3,991,471 1.7311 0.00%
2013-11-29 0 1.850 1.840 1.850 1.820 1.860 3,760,660 6,932,921 1.8435 1.733 1.724 1.733 1.705 1.743 4,013,521 1.7274 1.09%
2013-11-28 0 1.830 1.830 1.840 1.830 1.920 14,757,599 27,612,594 1.8711 1.715 1.715 1.724 1.715 1.799 15,749,876 1.7532 -2.66%
2013-11-27 0 1.880 1.870 1.880 1.770 1.890 21,015,000 39,255,800 1.8680 1.762 1.752 1.762 1.658 1.771 22,428,014 1.7503 5.03%
2013-11-26 0 1.790 1.780 1.790 1.750 1.830 4,248,000 7,604,840 1.7902 1.677 1.668 1.677 1.640 1.715 4,533,628 1.6774 -2.19%
2013-11-25 0 1.830 1.820 1.830 1.820 1.860 8,418,000 15,448,080 1.8351 1.715 1.705 1.715 1.705 1.743 8,984,012 1.7195 1.10%
2013-11-22 0 1.810 1.810 1.820 1.750 1.840 16,396,000 29,478,950 1.7979 1.696 1.696 1.705 1.640 1.724 17,498,440 1.6847 3.43%
2013-11-21 0 1.750 1.740 1.750 1.730 1.750 4,064,000 7,089,670 1.7445 1.640 1.630 1.640 1.621 1.640 4,337,257 1.6346 0.00%
2013-11-20 0 1.750 1.740 1.750 1.720 1.760 4,368,000 7,591,670 1.7380 1.640 1.630 1.640 1.612 1.649 4,661,697 1.6285 2.34%
2013-11-19 0 1.710 1.710 1.720 1.710 1.780 3,290,000 5,713,120 1.7365 1.602 1.602 1.612 1.602 1.668 3,511,214 1.6271 -3.39%
2013-11-18 0 1.770 1.760 1.770 1.720 1.770 8,838,000 15,389,250 1.7413 1.658 1.649 1.658 1.612 1.658 9,432,252 1.6316 4.12%
2013-11-15 0 1.700 1.690 1.700 1.640 1.700 3,372,000 5,688,950 1.6871 1.593 1.584 1.593 1.537 1.593 3,598,728 1.5808 3.03%
2013-11-14 0 1.650 1.650 1.660 1.640 1.670 1,136,100 1,881,792 1.6564 1.546 1.546 1.555 1.537 1.565 1,212,489 1.5520 0.00%
2013-11-13 0 1.650 1.650 1.660 1.630 1.660 2,321,000 3,823,070 1.6472 1.546 1.546 1.555 1.527 1.555 2,477,060 1.5434 -0.60%
2013-11-12 0 1.660 1.660 1.680 1.660 1.690 1,625,000 2,722,890 1.6756 1.555 1.555 1.574 1.555 1.584 1,734,262 1.5701 -0.60%
2013-11-11 0 1.670 1.670 1.680 1.660 1.700 2,422,000 4,051,870 1.6729 1.565 1.565 1.574 1.555 1.593 2,584,851 1.5675 -1.76%
2013-11-08 0 1.700 1.690 1.700 1.670 1.700 2,925,000 4,929,660 1.6854 1.593 1.584 1.593 1.565 1.593 3,121,672 1.5792 1.19%
2013-11-07 0 1.680 1.680 1.700 1.680 1.710 1,701,000 2,878,010 1.6920 1.574 1.574 1.593 1.574 1.602 1,815,372 1.5854 -1.75%
2013-11-06 0 1.710 1.700 1.710 1.700 1.730 2,688,000 4,608,390 1.7144 1.602 1.593 1.602 1.593 1.621 2,868,737 1.6064 -0.58%
2013-11-05 0 1.720 1.710 1.720 1.700 1.740 2,179,026 3,741,584 1.7171 1.612 1.602 1.612 1.593 1.630 2,325,540 1.6089 -0.58%
2013-11-04 0 1.730 1.710 1.730 1.710 1.750 4,126,000 7,147,410 1.7323 1.621 1.602 1.621 1.602 1.640 4,403,425 1.6231 1.17%
2013-11-01 0 1.710 1.710 1.720 1.680 1.730 5,136,000 8,798,650 1.7131 1.602 1.602 1.612 1.574 1.621 5,481,336 1.6052 1.18%
2013-10-31 0 1.690 1.690 1.700 1.650 1.720 4,349,000 7,380,110 1.6970 1.584 1.584 1.593 1.546 1.612 4,641,420 1.5901 0.60%
2013-10-30 0 1.680 1.670 1.680 1.610 1.680 1,913,000 3,163,850 1.6539 1.574 1.565 1.574 1.509 1.574 2,041,627 1.5497 3.07%
2013-10-29 0 1.630 1.630 1.650 1.600 1.650 2,177,000 3,550,050 1.6307 1.527 1.527 1.546 1.499 1.546 2,323,378 1.5280 0.62%
2013-10-28 0 1.620 1.620 1.640 1.590 1.640 2,274,000 3,678,790 1.6178 1.518 1.518 1.537 1.490 1.537 2,426,900 1.5158 -0.61%
2013-10-25 0 1.630 1.630 1.650 1.630 1.670 2,710,000 4,454,900 1.6439 1.527 1.527 1.546 1.527 1.565 2,892,216 1.5403 -1.81%
2013-10-24 0 1.660 1.660 1.670 1.660 1.680 1,407,000 2,341,470 1.6642 1.555 1.555 1.565 1.555 1.574 1,501,604 1.5593 -1.19%
2013-10-23 0 1.680 1.660 1.680 1.650 1.710 2,940,000 4,951,708 1.6843 1.574 1.555 1.574 1.546 1.602 3,137,681 1.5781 0.00%
2013-10-22 0 1.680 1.680 1.690 1.670 1.700 2,080,000 3,500,030 1.6827 1.574 1.574 1.584 1.565 1.593 2,219,856 1.5767 -1.18%
2013-10-21 0 1.700 1.690 1.700 1.690 1.710 2,433,000 4,133,110 1.6988 1.593 1.584 1.593 1.584 1.602 2,596,591 1.5917 -0.58%
2013-10-18 0 1.710 1.700 1.710 1.700 1.720 2,208,710 3,774,759 1.7090 1.602 1.593 1.602 1.593 1.612 2,357,220 1.6014 1.18%
2013-10-17 0 1.690 1.690 1.700 1.680 1.710 2,784,000 4,717,310 1.6944 1.584 1.584 1.593 1.574 1.602 2,971,192 1.5877 1.20%
2013-10-16 0 1.670 1.660 1.670 1.660 1.700 2,872,000 4,811,885 1.6754 1.565 1.555 1.565 1.555 1.593 3,065,109 1.5699 -1.18%
2013-10-15 0 1.690 1.680 1.690 1.680 1.730 2,132,005 3,638,678 1.7067 1.584 1.574 1.584 1.574 1.621 2,275,357 1.5992 -0.59%
2013-10-11 0 1.700 1.690 1.700 1.690 1.730 2,173,005 3,707,308 1.7061 1.593 1.584 1.593 1.584 1.621 2,319,114 1.5986 0.00%
2013-10-10 0 1.700 1.680 1.700 1.670 1.710 2,238,000 3,780,830 1.6894 1.593 1.574 1.593 1.565 1.602 2,388,479 1.5829 -1.16%
2013-10-09 0 1.720 1.700 1.720 1.650 1.730 3,045,000 5,180,335 1.7013 1.612 1.593 1.612 1.546 1.621 3,249,741 1.5941 2.38%
2013-10-08 0 1.680 1.670 1.680 1.630 1.690 1,070,000 1,786,120 1.6693 1.574 1.565 1.574 1.527 1.584 1,141,945 1.5641 1.20%
2013-10-07 0 1.660 1.650 1.660 1.640 1.660 724,000 1,195,130 1.6507 1.555 1.546 1.555 1.537 1.555 772,681 1.5467 0.61%
2013-10-04 0 1.650 1.650 1.670 1.630 1.680 2,020,086 3,346,613 1.6567 1.546 1.546 1.565 1.527 1.574 2,155,913 1.5523 -0.60%
2013-10-03 0 1.660 1.650 1.660 1.610 1.660 1,918,000 3,154,310 1.6446 1.555 1.546 1.555 1.509 1.555 2,046,963 1.5410 1.84%
2013-10-02 0 1.630 1.620 1.640 1.570 1.650 3,224,000 5,198,425 1.6124 1.527 1.518 1.537 1.471 1.546 3,440,776 1.5108 -1.21%
2013-09-30 0 1.650 1.640 1.660 1.630 1.670 2,364,000 3,890,130 1.6456 1.546 1.537 1.555 1.527 1.565 2,522,951 1.5419 -1.79%
2013-09-27 0 1.680 1.660 1.690 1.650 1.690 2,176,000 3,621,360 1.6642 1.574 1.555 1.584 1.546 1.584 2,322,311 1.5594 0.00%
2013-09-26 0 1.680 1.670 1.680 1.670 1.680 1,620,000 2,710,962 1.6734 1.574 1.565 1.574 1.565 1.574 1,728,926 1.5680 -0.59%
2013-09-25 0 1.690 1.680 1.690 1.680 1.700 1,459,000 2,461,950 1.6874 1.584 1.574 1.584 1.574 1.593 1,557,101 1.5811 0.00%
2013-09-24 0 1.690 1.690 1.700 1.680 1.710 1,325,000 2,241,700 1.6918 1.584 1.584 1.593 1.574 1.602 1,414,091 1.5853 0.00%
2013-09-23 0 1.690 1.690 1.710 1.670 1.710 1,096,000 1,858,396 1.6956 1.584 1.584 1.602 1.565 1.602 1,169,693 1.5888 -1.17%
2013-09-19 0 1.710 1.710 1.730 1.710 1.740 4,938,000 8,538,550 1.7292 1.602 1.602 1.621 1.602 1.630 5,270,023 1.6202 0.59%
2013-09-18 0 1.700 1.690 1.700 1.690 1.720 2,701,000 4,592,812 1.7004 1.593 1.584 1.593 1.584 1.612 2,882,611 1.5933 0.00%
2013-09-17 0 1.700 1.690 1.700 1.690 1.750 3,141,000 5,344,940 1.7017 1.593 1.584 1.593 1.584 1.640 3,352,196 1.5945 -1.73%
2013-09-16 0 1.730 1.720 1.730 1.720 1.760 2,154,000 3,747,000 1.7396 1.621 1.612 1.621 1.612 1.649 2,298,831 1.6300 0.58%
2013-09-13 0 1.720 1.710 1.720 1.700 1.760 3,625,000 6,243,990 1.7225 1.612 1.602 1.612 1.593 1.649 3,868,739 1.6140 -2.82%
2013-09-12 0 1.770 1.760 1.770 1.750 1.800 7,238,000 12,853,460 1.7758 1.658 1.649 1.658 1.640 1.687 7,724,671 1.6639 1.14%
2013-09-11 0 1.750 1.740 1.750 1.720 1.800 4,612,005 8,068,569 1.7495 1.640 1.630 1.640 1.612 1.687 4,922,109 1.6393 -1.13%
2013-09-10 0 1.770 1.760 1.770 1.720 1.780 8,236,000 14,495,360 1.7600 1.658 1.649 1.658 1.612 1.668 8,789,775 1.6491 3.51%
2013-09-09 0 1.710 1.700 1.710 1.670 1.730 3,134,000 5,355,410 1.7088 1.602 1.593 1.602 1.565 1.621 3,344,725 1.6012 2.40%
2013-09-06 0 1.670 1.660 1.670 1.670 1.700 2,487,000 4,189,770 1.6847 1.565 1.555 1.565 1.565 1.593 2,654,222 1.5785 -1.18%
2013-09-05 0 1.690 1.690 1.700 1.670 1.760 4,748,000 8,059,270 1.6974 1.584 1.584 1.593 1.565 1.649 5,067,248 1.5905 -2.31%
2013-09-04 0 1.730 1.720 1.730 1.700 1.740 2,957,026 5,068,990 1.7142 1.621 1.612 1.621 1.593 1.630 3,155,852 1.6062 -0.57%
2013-09-03 0 1.740 1.730 1.740 1.650 1.740 8,375,000 14,404,560 1.7199 1.630 1.621 1.630 1.546 1.630 8,938,121 1.6116 8.07%
2013-09-02 1 - - - - - 0 0 - 1.509 - - - - 0 - 0.00%
2013-08-30 0 1.610 1.610 1.620 1.600 1.630 2,627,000 4,243,795 1.6155 1.509 1.509 1.518 1.499 1.527 2,803,635 1.5137 -1.23%
2013-08-29 0 1.630 1.620 1.640 1.590 1.630 3,643,020 5,853,647 1.6068 1.527 1.518 1.537 1.490 1.527 3,887,971 1.5056 0.62%
2013-08-28 0 1.620 1.610 1.630 1.600 1.640 4,673,000 7,562,590 1.6184 1.518 1.509 1.527 1.499 1.537 4,987,205 1.5164 -2.99%
2013-08-27 0 1.670 1.660 1.670 1.650 1.710 2,401,000 4,016,720 1.6729 1.565 1.555 1.565 1.546 1.602 2,562,439 1.5675 -1.18%
2013-08-26 0 1.690 1.690 1.700 1.680 1.710 2,231,000 3,767,230 1.6886 1.584 1.584 1.593 1.574 1.602 2,381,009 1.5822 -1.17%
2013-08-23 0 1.710 1.700 1.710 1.690 1.770 1,817,000 3,129,320 1.7222 1.602 1.593 1.602 1.584 1.658 1,939,172 1.6137 -1.16%
2013-08-22 0 1.730 1.720 1.730 1.660 1.730 2,356,000 3,990,070 1.6936 1.621 1.612 1.621 1.555 1.621 2,514,414 1.5869 1.17%
2013-08-21 0 1.710 1.710 1.720 1.680 1.720 2,246,000 3,815,750 1.6989 1.602 1.602 1.612 1.574 1.612 2,397,017 1.5919 0.59%
2013-08-20 0 1.700 1.700 1.710 1.700 1.770 3,530,200 6,085,102 1.7237 1.593 1.593 1.602 1.593 1.658 3,767,565 1.6151 -4.49%
2013-08-19 0 1.780 1.760 1.780 1.760 1.800 2,133,000 3,783,160 1.7736 1.668 1.649 1.668 1.649 1.687 2,276,419 1.6619 -0.56%
2013-08-16 0 1.790 1.780 1.790 1.700 1.800 6,508,000 11,466,580 1.7619 1.677 1.668 1.677 1.593 1.687 6,945,587 1.6509 0.56%
2013-08-15 0 1.780 1.770 1.780 1.750 1.830 7,432,000 13,311,450 1.7911 1.668 1.658 1.668 1.640 1.715 7,931,715 1.6783 -2.20%
2013-08-13 0 1.820 1.810 1.820 1.720 1.840 12,426,000 22,445,992 1.8064 1.705 1.696 1.705 1.612 1.724 13,261,504 1.6926 4.60%
2013-08-12 0 1.740 1.730 1.740 1.640 1.740 9,696,000 16,604,323 1.7125 1.630 1.621 1.630 1.537 1.630 10,347,943 1.6046 4.82%
2013-08-09 0 1.660 1.650 1.660 1.630 1.670 3,617,000 5,970,310 1.6506 1.555 1.546 1.555 1.527 1.565 3,860,201 1.5466 2.47%
2013-08-08 0 1.620 1.610 1.620 1.600 1.640 1,357,000 2,191,680 1.6151 1.518 1.509 1.518 1.499 1.537 1,448,242 1.5133 -0.61%
2013-08-07 0 1.630 1.620 1.630 1.610 1.670 3,423,000 5,606,940 1.6380 1.527 1.518 1.527 1.509 1.565 3,653,157 1.5348 -1.21%
2013-08-06 0 1.650 1.630 1.640 1.600 1.650 3,671,000 5,960,880 1.6238 1.546 1.527 1.537 1.499 1.546 3,917,832 1.5215 -0.60%
2013-08-05 0 1.660 1.640 1.660 1.640 1.680 1,756,099 2,900,964 1.6519 1.555 1.537 1.555 1.537 1.574 1,874,176 1.5479 0.00%
2013-08-02 0 1.660 1.650 1.660 1.640 1.680 5,730,000 9,488,440 1.6559 1.555 1.546 1.555 1.537 1.574 6,115,276 1.5516 1.84%
2013-08-01 0 1.630 1.620 1.640 1.570 1.640 6,003,000 9,620,060 1.6025 1.527 1.518 1.537 1.471 1.537 6,406,632 1.5016 2.52%
2013-07-31 0 1.590 1.570 1.600 1.580 1.640 3,690,000 5,896,125 1.5979 1.490 1.471 1.499 1.480 1.537 3,938,109 1.4972 -0.62%
2013-07-30 0 1.600 1.590 1.600 1.580 1.620 3,302,000 5,268,520 1.5956 1.499 1.490 1.499 1.480 1.518 3,524,021 1.4950 -0.62%
2013-07-29 0 1.610 1.610 1.620 1.600 1.680 5,577,000 9,090,870 1.6301 1.509 1.509 1.518 1.499 1.574 5,951,988 1.5274 -5.85%
2013-07-26 0 1.710 1.680 1.710 1.670 1.750 5,394,000 9,227,080 1.7106 1.602 1.574 1.602 1.565 1.640 5,756,684 1.6028 1.18%
2013-07-25 0 1.690 1.680 1.690 1.620 1.720 9,872,005 16,695,588 1.6912 1.584 1.574 1.584 1.518 1.612 10,535,782 1.5847 3.68%
2013-07-24 0 1.630 1.630 1.650 1.610 1.680 5,799,000 9,518,470 1.6414 1.527 1.527 1.546 1.509 1.574 6,188,915 1.5380 -1.21%
2013-07-23 0 1.650 1.640 1.650 1.580 1.650 3,984,003 6,475,304 1.6253 1.546 1.537 1.546 1.480 1.546 4,251,881 1.5229 3.77%
2013-07-22 0 1.590 1.580 1.590 1.560 1.600 1,557,000 2,457,930 1.5786 1.490 1.480 1.490 1.462 1.499 1,661,690 1.4792 0.00%
2013-07-19 0 1.590 1.590 1.600 1.580 1.640 3,984,000 6,410,170 1.6090 1.490 1.490 1.499 1.480 1.537 4,251,878 1.5076 -3.05%
2013-07-18 0 1.640 1.630 1.640 1.610 1.670 3,699,000 6,050,380 1.6357 1.537 1.527 1.537 1.509 1.565 3,947,715 1.5326 -1.20%
2013-07-17 0 1.660 1.650 1.660 1.580 1.670 9,726,000 16,032,880 1.6485 1.555 1.546 1.555 1.480 1.565 10,379,960 1.5446 4.40%
2013-07-16 0 1.590 1.590 1.600 1.540 1.620 5,005,500 7,919,620 1.5822 1.490 1.490 1.499 1.443 1.518 5,342,062 1.4825 -1.85%
2013-07-15 0 1.620 1.600 1.620 1.540 1.620 7,844,840 12,437,141 1.5854 1.518 1.499 1.518 1.443 1.518 8,372,314 1.4855 5.19%
2013-07-12 0 1.540 1.530 1.540 1.450 1.570 18,250,000 27,905,620 1.5291 1.443 1.434 1.443 1.359 1.471 19,477,100 1.4327 6.21%
2013-07-11 0 1.450 1.440 1.450 1.400 1.460 7,877,000 11,272,280 1.4310 1.359 1.349 1.359 1.312 1.368 8,406,636 1.3409 4.32%
2013-07-10 0 1.390 1.380 1.390 1.350 1.410 4,252,000 5,885,335 1.3841 1.302 1.293 1.302 1.265 1.321 4,537,897 1.2969 2.21%
2013-07-09 0 1.360 1.360 1.380 1.350 1.400 2,693,000 3,685,400 1.3685 1.274 1.274 1.293 1.265 1.312 2,874,073 1.2823 -1.45%
2013-07-08 0 1.380 1.370 1.390 1.370 1.430 7,585,004 10,466,335 1.3799 1.293 1.284 1.302 1.284 1.340 8,095,007 1.2929 -4.83%
2013-07-05 0 1.450 1.440 1.450 1.420 1.470 8,243,001 11,927,001 1.4469 1.359 1.349 1.359 1.331 1.377 8,797,247 1.3558 3.57%
2013-07-04 0 1.400 1.400 1.420 1.390 1.420 6,610,000 9,313,030 1.4089 1.312 1.312 1.331 1.302 1.331 7,054,445 1.3202 -0.71%
2013-07-03 0 1.410 1.400 1.410 1.380 1.440 4,198,000 5,921,955 1.4107 1.321 1.312 1.321 1.293 1.349 4,480,267 1.3218 -2.08%
2013-07-02 0 1.440 1.430 1.440 1.420 1.460 5,220,000 7,493,910 1.4356 1.349 1.340 1.349 1.331 1.368 5,570,984 1.3452 0.00%
2013-06-28 0 1.440 1.500 1.520 1.410 1.540 6,270,000 8,951,990 1.4277 1.349 1.405 1.424 1.321 1.443 6,691,584 1.3378 2.13%
2013-06-27 0 1.410 1.410 1.420 1.400 1.470 5,501,000 7,911,195 1.4381 1.321 1.321 1.331 1.312 1.377 5,870,878 1.3475 -2.08%
2013-06-26 0 1.440 1.430 1.440 1.410 1.450 4,531,577 6,476,929 1.4293 1.349 1.340 1.349 1.321 1.359 4,836,273 1.3392 2.13%
2013-06-25 0 1.410 1.400 1.420 1.340 1.490 9,643,017 13,540,612 1.4042 1.321 1.312 1.331 1.256 1.396 10,291,397 1.3157 -3.42%
2013-06-24 0 1.460 1.460 1.480 1.450 1.530 7,067,612 10,431,435 1.4759 1.368 1.368 1.387 1.359 1.434 7,542,827 1.3830 -5.19%
2013-06-21 0 1.540 1.540 1.550 1.510 1.560 13,045,000 19,918,660 1.5269 1.443 1.443 1.452 1.415 1.462 13,922,124 1.4307 -1.28%
2013-06-20 0 1.560 1.540 1.560 1.550 1.590 8,662,000 13,526,890 1.5616 1.462 1.443 1.462 1.452 1.490 9,244,419 1.4632 -3.70%
2013-06-19 0 1.620 1.610 1.620 1.580 1.630 3,370,000 5,415,400 1.6069 1.518 1.509 1.518 1.480 1.527 3,596,593 1.5057 0.62%
2013-06-18 0 1.610 1.610 1.630 1.610 1.630 2,053,097 3,329,966 1.6219 1.509 1.509 1.527 1.509 1.527 2,191,144 1.5197 -0.62%
2013-06-17 0 1.620 1.620 1.630 1.600 1.640 3,643,000 5,907,900 1.6217 1.518 1.518 1.527 1.499 1.537 3,887,949 1.5195 0.00%
2013-06-14 0 1.620 1.620 1.630 1.610 1.670 3,014,000 4,907,970 1.6284 1.518 1.518 1.527 1.509 1.565 3,216,656 1.5258 0.00%
2013-06-13 0 1.620 1.610 1.620 1.600 1.660 7,390,000 11,953,330 1.6175 1.518 1.509 1.518 1.499 1.555 7,886,891 1.5156 -3.57%
2013-06-11 0 1.680 1.670 1.680 1.670 1.720 2,464,000 4,143,910 1.6818 1.574 1.565 1.574 1.565 1.612 2,629,675 1.5758 -2.33%
2013-06-10 0 1.720 1.710 1.720 1.690 1.730 3,580,000 6,122,195 1.7101 1.612 1.602 1.612 1.584 1.621 3,820,713 1.6024 0.58%
2013-06-07 0 1.710 1.690 1.710 1.680 1.720 2,926,000 4,974,840 1.7002 1.602 1.584 1.602 1.574 1.612 3,122,739 1.5931 1.79%
2013-06-06 0 1.680 1.680 1.690 1.660 1.700 3,949,000 6,635,108 1.6802 1.574 1.574 1.584 1.555 1.593 4,214,524 1.5743 -0.59%
2013-06-05 0 1.690 1.680 1.690 1.670 1.720 4,272,038 7,227,524 1.6918 1.584 1.574 1.584 1.565 1.612 4,559,283 1.5852 -0.59%
2013-06-04 0 1.700 1.700 1.710 1.690 1.740 5,589,000 9,546,495 1.7081 1.593 1.593 1.602 1.584 1.630 5,964,795 1.6005 -2.30%
2013-06-03 0 1.740 1.730 1.740 1.710 1.800 6,792,002 11,823,308 1.7408 1.630 1.621 1.630 1.602 1.687 7,248,685 1.6311 -2.25%
2013-05-31 0 1.780 1.770 1.780 1.760 1.790 4,188,202 7,430,813 1.7742 1.668 1.658 1.668 1.649 1.677 4,469,810 1.6624 0.56%
2013-05-30 0 1.770 1.770 1.780 1.760 1.820 6,734,007 11,957,721 1.7757 1.658 1.658 1.668 1.649 1.705 7,186,790 1.6638 -2.21%
2013-05-29 0 1.810 1.810 1.820 1.790 1.830 4,781,000 8,652,430 1.8098 1.696 1.696 1.705 1.677 1.715 5,102,467 1.6957 -0.55%
2013-05-28 0 1.820 1.810 1.820 1.800 1.830 3,236,000 5,875,612 1.8157 1.705 1.696 1.705 1.687 1.715 3,453,583 1.7013 1.54%
2013-05-27 0 1.830 1.830 1.840 1.830 1.860 4,206,314 7,733,438 1.8385 1.680 1.680 1.689 1.680 1.707 4,583,116 1.6874 -1.61%
2013-05-24 0 1.860 1.860 1.870 1.840 1.880 2,707,000 5,019,750 1.8544 1.707 1.707 1.716 1.689 1.725 2,949,493 1.7019 0.00%
2013-05-23 0 1.860 1.850 1.870 1.850 1.890 5,746,000 10,714,570 1.8647 1.707 1.698 1.716 1.698 1.735 6,260,727 1.7114 -2.11%
2013-05-22 0 1.900 1.890 1.900 1.880 1.940 3,048,000 5,788,310 1.8991 1.744 1.735 1.744 1.725 1.781 3,321,040 1.7429 -0.52%
2013-05-21 0 1.910 1.900 1.910 1.890 1.920 2,926,000 5,578,120 1.9064 1.753 1.744 1.753 1.735 1.762 3,188,111 1.7497 -0.52%
2013-05-20 0 1.920 1.910 1.920 1.870 1.920 5,366,000 10,245,755 1.9094 1.762 1.753 1.762 1.716 1.762 5,846,687 1.7524 2.13%
2013-05-16 0 1.880 1.870 1.880 1.860 1.890 2,483,000 4,659,620 1.8766 1.725 1.716 1.725 1.707 1.735 2,705,427 1.7223 0.53%
2013-05-15 0 1.870 1.860 1.880 1.850 1.900 8,821,895 16,503,398 1.8707 1.716 1.707 1.725 1.698 1.744 9,612,161 1.7169 -1.06%
2013-05-14 0 1.890 1.880 1.900 1.870 1.940 7,916,000 14,938,280 1.8871 1.735 1.725 1.744 1.716 1.781 8,625,116 1.7320 -1.56%
2013-05-13 0 1.920 1.910 1.920 1.910 1.940 2,838,000 5,451,980 1.9211 1.762 1.753 1.762 1.753 1.781 3,092,228 1.7631 -1.03%
2013-05-10 0 1.940 1.940 1.950 1.930 1.980 5,556,000 10,801,310 1.9441 1.781 1.781 1.790 1.771 1.817 6,053,707 1.7842 -1.52%
2013-05-09 0 1.970 1.950 1.970 1.940 2.010 6,319,000 12,421,400 1.9657 1.808 1.790 1.808 1.781 1.845 6,885,057 1.8041 -1.01%
2013-05-08 0 1.990 1.980 1.990 1.970 2.040 5,254,000 10,482,660 1.9952 1.826 1.817 1.826 1.808 1.872 5,724,654 1.8311 -0.50%
2013-05-07 0 2.000 1.990 2.000 1.940 2.000 11,730,000 23,185,540 1.9766 1.836 1.826 1.836 1.781 1.836 12,780,775 1.8141 0.50%
2013-05-06 0 1.990 1.980 1.990 1.940 1.990 3,884,000 7,628,054 1.9640 1.826 1.817 1.826 1.781 1.826 4,231,929 1.8025 4.19%
2013-05-03 0 1.910 1.900 1.910 1.890 1.930 1,466,000 2,805,302 1.9136 1.753 1.744 1.753 1.735 1.771 1,597,324 1.7563 1.06%
2013-05-02 0 1.890 1.880 1.890 1.860 1.920 2,445,000 4,621,370 1.8901 1.735 1.725 1.735 1.707 1.762 2,664,023 1.7347 -1.56%
2013-04-30 0 1.920 1.910 1.920 1.900 1.930 1,933,726 3,695,813 1.9112 1.762 1.753 1.762 1.744 1.771 2,106,949 1.7541 1.05%
2013-04-29 0 1.900 1.890 1.900 1.890 1.960 4,182,000 8,006,590 1.9145 1.744 1.735 1.744 1.735 1.799 4,556,624 1.7571 -3.06%
2013-04-26 0 1.960 1.950 1.960 1.940 2.010 4,399,000 8,669,270 1.9707 1.799 1.790 1.799 1.781 1.845 4,793,063 1.8087 -1.51%
2013-04-25 0 1.990 1.990 2.000 1.970 2.020 2,338,180 4,666,865 1.9959 1.826 1.826 1.836 1.808 1.854 2,547,634 1.8318 0.51%
2013-04-24 0 1.980 1.980 1.990 1.970 2.010 3,601,000 7,150,080 1.9856 1.817 1.817 1.826 1.808 1.845 3,923,578 1.8223 1.02%
2013-04-23 0 1.960 1.960 1.970 1.950 2.030 4,995,000 9,848,830 1.9717 1.799 1.799 1.808 1.790 1.863 5,442,453 1.8096 -3.45%
2013-04-22 0 2.030 2.020 2.030 2.010 2.080 10,232,000 20,855,565 2.0383 1.863 1.854 1.863 1.845 1.909 11,148,584 1.8707 4.10%
2013-04-19 0 1.950 1.940 1.950 1.880 1.950 3,453,000 6,646,530 1.9249 1.790 1.781 1.790 1.725 1.790 3,762,320 1.7666 3.72%
2013-04-18 0 1.880 1.880 1.890 1.870 1.900 1,899,000 3,579,210 1.8848 1.725 1.725 1.735 1.716 1.744 2,069,113 1.7298 0.00%
2013-04-17 0 1.880 1.860 1.880 1.860 1.950 6,825,000 12,870,645 1.8858 1.725 1.707 1.725 1.707 1.790 7,436,384 1.7308 -2.08%
2013-04-16 0 1.920 1.910 1.920 1.870 1.920 3,512,000 6,643,820 1.8917 1.762 1.753 1.762 1.716 1.762 3,826,605 1.7362 0.00%
2013-04-15 0 1.920 1.910 1.920 1.910 1.970 3,524,000 6,780,940 1.9242 1.762 1.753 1.762 1.753 1.808 3,839,680 1.7660 -5.88%
2013-04-12 0 2.040 2.020 2.040 2.000 2.040 5,082,000 10,292,465 2.0253 1.872 1.854 1.872 1.836 1.872 5,537,246 1.8588 0.99%
2013-04-11 0 2.020 2.010 2.020 2.010 2.040 2,771,000 5,616,000 2.0267 1.854 1.845 1.854 1.845 1.872 3,019,226 1.8601 1.00%
2013-04-10 0 2.000 2.000 2.010 1.970 2.030 4,156,008 8,311,740 1.9999 1.836 1.836 1.845 1.808 1.863 4,528,304 1.8355 2.04%
2013-04-09 0 1.960 1.960 1.970 1.910 1.980 3,877,000 7,630,040 1.9680 1.799 1.799 1.808 1.753 1.817 4,224,302 1.8062 1.55%
2013-04-08 0 1.930 1.920 1.930 1.870 1.950 2,736,000 5,219,780 1.9078 1.771 1.762 1.771 1.716 1.790 2,981,091 1.7510 1.58%
2013-04-05 0 1.900 1.900 1.910 1.850 1.950 13,692,877 25,957,099 1.8957 1.744 1.744 1.753 1.698 1.790 14,919,486 1.7398 -3.55%
2013-04-03 0 1.970 1.960 1.970 1.960 2.030 4,344,000 8,635,100 1.9878 1.808 1.799 1.808 1.799 1.863 4,733,136 1.8244 -1.99%
2013-04-02 0 2.010 2.010 2.020 2.000 2.080 4,718,000 9,533,925 2.0208 1.845 1.845 1.854 1.836 1.909 5,140,639 1.8546 -2.90%
2013-03-28 0 2.070 2.060 2.070 2.040 2.110 2,439,000 5,020,800 2.0585 1.900 1.891 1.900 1.872 1.937 2,657,486 1.8893 -1.90%
2013-03-27 0 2.110 2.100 2.110 2.060 2.120 5,507,000 11,562,830 2.0997 1.937 1.927 1.937 1.891 1.946 6,000,318 1.9270 2.43%
2013-03-26 0 2.060 2.050 2.070 2.000 2.080 4,408,000 8,984,085 2.0381 1.891 1.881 1.900 1.836 1.909 4,802,869 1.8706 0.98%
2013-03-25 0 2.040 2.030 2.040 2.010 2.080 2,731,000 5,586,470 2.0456 1.872 1.863 1.872 1.845 1.909 2,975,643 1.8774 -1.45%
2013-03-22 0 2.070 2.050 2.070 2.040 2.080 3,565,000 7,347,510 2.0610 1.900 1.881 1.900 1.872 1.909 3,884,353 1.8916 -0.48%
2013-03-21 0 2.080 2.070 2.080 2.040 2.100 3,930,000 8,113,275 2.0644 1.909 1.900 1.909 1.872 1.927 4,282,050 1.8947 0.48%
2013-03-20 0 2.070 2.070 2.080 2.010 2.080 4,470,000 9,223,690 2.0635 1.900 1.900 1.909 1.845 1.909 4,870,423 1.8938 2.99%
2013-03-19 0 2.010 2.000 2.010 2.000 2.080 4,975,000 10,128,270 2.0358 1.845 1.836 1.845 1.836 1.909 5,420,661 1.8685 -0.50%
2013-03-18 0 2.020 2.010 2.020 2.000 2.110 6,371,000 12,981,310 2.0376 1.854 1.845 1.854 1.836 1.937 6,941,715 1.8700 -4.27%
2013-03-15 0 2.110 2.110 2.130 2.100 2.200 6,248,000 13,416,238 2.1473 1.937 1.937 1.955 1.927 2.019 6,807,696 1.9707 -3.21%
2013-03-14 0 2.180 2.180 2.190 2.130 2.190 4,475,000 9,644,575 2.1552 2.001 2.001 2.010 1.955 2.010 4,875,871 1.9780 -0.91%
2013-03-13 0 2.200 2.180 2.200 2.180 2.230 4,751,000 10,460,390 2.2017 2.019 2.001 2.019 2.001 2.047 5,176,595 2.0207 -0.90%
2013-03-12 0 2.220 2.210 2.220 2.200 2.280 3,479,000 7,764,845 2.2319 2.037 2.028 2.037 2.019 2.093 3,790,649 2.0484 -1.33%
2013-03-11 0 2.250 2.250 2.260 2.250 2.320 3,223,000 7,336,990 2.2764 2.065 2.065 2.074 2.065 2.129 3,511,717 2.0893 -2.60%
2013-03-08 0 2.310 2.310 2.320 2.300 2.340 3,676,000 8,546,270 2.3249 2.120 2.120 2.129 2.111 2.148 4,005,296 2.1337 0.43%
2013-03-07 0 2.300 2.290 2.300 2.280 2.320 1,728,000 3,973,320 2.2994 2.111 2.102 2.111 2.093 2.129 1,882,794 2.1103 -0.43%
2013-03-06 0 2.310 2.300 2.310 2.270 2.310 4,370,000 10,028,320 2.2948 2.120 2.111 2.120 2.083 2.120 4,761,465 2.1061 2.67%
2013-03-05 0 2.250 2.250 2.260 2.220 2.270 3,292,549 7,373,715 2.2395 2.065 2.065 2.074 2.037 2.083 3,587,496 2.0554 -0.44%
2013-03-04 0 2.260 2.250 2.270 2.230 2.330 5,980,000 13,467,835 2.2521 2.074 2.065 2.083 2.047 2.138 6,515,689 2.0670 -2.16%
2013-03-01 0 2.310 2.300 2.320 2.250 2.330 7,586,000 17,431,840 2.2979 2.120 2.111 2.129 2.065 2.138 8,265,555 2.1090 -0.43%
2013-02-28 0 2.320 2.320 2.330 2.270 2.330 8,662,500 19,865,244 2.2932 2.129 2.129 2.138 2.083 2.138 9,438,488 2.1047 4.04%
2013-02-27 0 2.230 2.230 2.240 2.200 2.270 4,942,000 11,042,630 2.2344 2.047 2.047 2.056 2.019 2.083 5,384,705 2.0507 0.45%
2013-02-26 0 2.220 2.210 2.220 2.190 2.290 11,172,000 24,899,100 2.2287 2.037 2.028 2.037 2.010 2.102 12,172,789 2.0455 -3.90%
2013-02-25 0 2.310 2.300 2.310 2.300 2.350 5,268,000 12,223,240 2.3203 2.120 2.111 2.120 2.111 2.157 5,739,908 2.1295 0.00%
2013-02-22 0 2.310 2.310 2.320 2.290 2.340 11,353,000 26,378,472 2.3235 2.120 2.120 2.129 2.102 2.148 12,370,003 2.1325 -1.28%
2013-02-21 0 2.340 2.330 2.340 2.330 2.380 6,599,808 15,509,844 2.3500 2.148 2.138 2.148 2.138 2.184 7,191,019 2.1568 -2.50%
2013-02-20 0 2.400 2.390 2.400 2.360 2.440 8,052,000 19,145,410 2.3777 2.203 2.194 2.203 2.166 2.239 8,773,299 2.1822 0.42%
2013-02-19 0 2.390 2.390 2.400 2.390 2.490 6,655,000 16,165,420 2.4291 2.194 2.194 2.203 2.194 2.285 7,251,156 2.2294 -3.63%
2013-02-18 0 2.480 2.480 2.490 2.460 2.510 4,146,000 10,293,990 2.4829 2.276 2.276 2.285 2.258 2.304 4,517,399 2.2787 0.00%
2013-02-15 0 2.480 2.480 2.490 2.410 2.490 4,922,820 12,038,249 2.4454 2.276 2.276 2.285 2.212 2.285 5,363,807 2.2443 1.64%
2013-02-14 0 2.440 2.440 2.450 2.420 2.460 3,856,000 9,411,530 2.4407 2.239 2.239 2.249 2.221 2.258 4,201,421 2.2401 0.83%
2013-02-08 0 2.420 2.420 2.430 2.370 2.420 4,944,750 11,865,765 2.3997 2.221 2.221 2.230 2.175 2.221 5,387,701 2.2024 1.68%
2013-02-07 0 2.380 2.370 2.380 2.370 2.420 4,015,000 9,568,160 2.3831 2.184 2.175 2.184 2.175 2.221 4,374,664 2.1872 -0.83%
2013-02-06 0 2.400 2.400 2.410 2.400 2.460 7,997,000 19,398,850 2.4258 2.203 2.203 2.212 2.203 2.258 8,713,372 2.2263 0.00%
2013-02-05 0 2.400 2.400 2.410 2.380 2.420 9,908,000 23,834,320 2.4056 2.203 2.203 2.212 2.184 2.221 10,795,560 2.2078 -2.04%
2013-02-04 0 2.450 2.440 2.450 2.420 2.480 13,065,000 31,939,255 2.4446 2.249 2.239 2.249 2.221 2.276 14,235,364 2.2437 1.66%
2013-02-01 0 2.410 2.400 2.410 2.390 2.440 15,786,000 37,978,465 2.4058 2.212 2.203 2.212 2.194 2.239 17,200,111 2.2080 -1.23%
2013-01-31 0 2.440 2.430 2.460 2.430 2.510 9,656,095 23,684,428 2.4528 2.239 2.230 2.258 2.230 2.304 10,521,089 2.2511 -3.17%
2013-01-30 0 2.520 2.520 2.530 2.500 2.580 5,847,000 14,835,861 2.5373 2.313 2.313 2.322 2.294 2.368 6,370,775 2.3287 1.20%
2013-01-29 0 2.490 2.480 2.490 2.480 2.520 7,278,320 18,170,097 2.4965 2.285 2.276 2.285 2.276 2.313 7,930,313 2.2912 -0.80%
2013-01-28 0 2.510 2.500 2.510 2.480 2.540 7,515,250 18,798,237 2.5013 2.304 2.294 2.304 2.276 2.331 8,188,467 2.2957 0.40%
2013-01-25 0 2.500 2.490 2.510 2.490 2.630 17,016,000 42,811,800 2.5160 2.294 2.285 2.304 2.285 2.414 18,540,295 2.3091 -3.85%
2013-01-24 0 2.600 2.600 2.610 2.580 2.720 14,656,020 38,580,794 2.6324 2.386 2.386 2.395 2.368 2.496 15,968,908 2.4160 -4.06%
2013-01-23 0 2.710 2.700 2.710 2.670 2.780 8,646,000 23,417,890 2.7085 2.487 2.478 2.487 2.450 2.551 9,420,510 2.4858 -1.45%
2013-01-22 0 2.750 2.740 2.750 2.670 2.760 8,465,000 23,133,460 2.7328 2.524 2.515 2.524 2.450 2.533 9,223,296 2.5082 2.61%
2013-01-21 0 2.680 2.680 2.700 2.670 2.770 12,568,000 34,219,320 2.7227 2.460 2.460 2.478 2.450 2.542 13,693,843 2.4989 0.00%
2013-01-18 0 2.680 2.680 2.690 2.640 2.690 8,753,000 23,385,110 2.6717 2.460 2.460 2.469 2.423 2.469 9,537,095 2.4520 1.52%
2013-01-17 0 2.640 2.640 2.650 2.630 2.710 10,880,895 28,972,739 2.6627 2.423 2.423 2.432 2.414 2.487 11,855,607 2.4438 -1.49%
2013-01-16 0 2.680 2.670 2.680 2.640 2.760 8,566,160 23,006,982 2.6858 2.460 2.450 2.460 2.423 2.533 9,333,517 2.4650 -2.19%
2013-01-15 0 2.740 2.730 2.740 2.720 2.790 7,586,000 20,835,690 2.7466 2.515 2.506 2.515 2.496 2.561 8,265,555 2.5208 -0.36%
2013-01-14 0 2.750 2.740 2.760 2.730 2.800 14,331,000 39,460,125 2.7535 2.524 2.515 2.533 2.506 2.570 15,614,772 2.5271 0.00%
2013-01-11 0 2.750 2.750 2.760 2.700 2.910 26,802,000 73,969,255 2.7598 2.524 2.524 2.533 2.478 2.671 29,202,926 2.5329 -2.83%
2013-01-10 0 2.830 2.820 2.840 2.720 2.860 40,133,000 112,760,745 2.8097 2.597 2.588 2.607 2.496 2.625 43,728,118 2.5787 3.28%
2013-01-09 0 2.740 2.730 2.740 2.680 2.750 20,468,440 55,670,962 2.7198 2.515 2.506 2.515 2.460 2.524 22,302,005 2.4962 2.24%
2013-01-08 0 2.680 2.680 2.690 2.650 2.780 23,123,000 62,980,554 2.7237 2.460 2.460 2.469 2.432 2.551 25,194,361 2.4998 -1.47%
2013-01-07 0 2.720 2.710 2.720 2.560 2.720 35,346,000 94,785,835 2.6817 2.496 2.487 2.496 2.350 2.496 38,512,298 2.4612 6.67%
2013-01-04 0 2.550 2.540 2.550 2.500 2.580 9,568,383 24,217,675 2.5310 2.340 2.331 2.340 2.294 2.368 10,425,520 2.3229 -1.16%
2013-01-03 0 2.580 2.570 2.580 2.480 2.580 26,784,855 68,284,545 2.5494 2.368 2.359 2.368 2.276 2.368 29,184,245 2.3398 3.61%
2013-01-02 0 2.490 2.480 2.490 2.390 2.490 12,968,000 31,779,290 2.4506 2.285 2.276 2.285 2.194 2.285 14,129,675 2.2491 4.62%
2012-12-31 0 2.380 2.370 2.380 2.340 2.390 2,468,000 5,844,270 2.3680 2.184 2.175 2.184 2.148 2.194 2,689,084 2.1733 0.85%
2012-12-28 0 2.360 2.360 2.370 2.360 2.400 7,731,400 18,365,360 2.3754 2.166 2.166 2.175 2.166 2.203 8,423,980 2.1801 -1.26%
2012-12-27 0 2.390 2.390 2.400 2.370 2.420 7,524,000 18,046,980 2.3986 2.194 2.194 2.203 2.175 2.221 8,198,001 2.2014 2.14%
2012-12-24 0 2.340 2.330 2.340 2.320 2.360 6,078,160 14,227,052 2.3407 2.148 2.138 2.148 2.129 2.166 6,622,642 2.1482 -1.27%
2012-12-21 0 2.370 2.360 2.370 2.360 2.440 29,514,000 70,253,450 2.3803 2.175 2.166 2.175 2.166 2.239 32,157,867 2.1846 -4.44%
2012-12-20 0 2.480 2.490 2.500 2.460 2.530 6,990,000 17,373,260 2.4854 2.276 2.285 2.294 2.258 2.322 7,616,165 2.2811 -1.98%
2012-12-19 0 2.530 2.520 2.530 2.510 2.550 7,443,000 18,772,880 2.5222 2.322 2.313 2.322 2.304 2.340 8,109,745 2.3149 1.20%
2012-12-18 0 2.500 2.500 2.510 2.480 2.580 8,708,000 21,931,070 2.5185 2.294 2.294 2.304 2.276 2.368 9,488,063 2.3114 -2.34%
2012-12-17 0 2.560 2.550 2.560 2.520 2.580 10,350,000 26,379,370 2.5487 2.350 2.340 2.350 2.313 2.368 11,277,154 2.3392 1.19%
2012-12-14 0 2.530 2.520 2.540 2.430 2.540 16,669,000 41,849,510 2.5106 2.322 2.313 2.331 2.230 2.331 18,162,211 2.3042 2.02%
2012-12-13 0 2.480 2.470 2.480 2.450 2.520 9,047,000 22,468,510 2.4835 2.276 2.267 2.276 2.249 2.313 9,857,431 2.2793 -1.59%
2012-12-12 0 2.520 2.520 2.530 2.440 2.530 17,609,000 43,995,440 2.4985 2.313 2.313 2.322 2.239 2.322 19,186,416 2.2931 3.70%
2012-12-11 0 2.430 2.430 2.440 2.430 2.540 11,101,000 27,347,300 2.4635 2.230 2.230 2.239 2.230 2.331 12,095,429 2.2610 -3.95%
2012-12-10 0 2.530 2.520 2.530 2.480 2.540 16,686,000 42,030,000 2.5189 2.322 2.313 2.322 2.276 2.331 18,180,733 2.3118 3.27%
2012-12-07 0 2.450 2.440 2.450 2.380 2.480 33,071,000 81,016,615 2.4498 2.249 2.239 2.249 2.184 2.276 36,033,503 2.2484 3.38%
2012-12-06 0 2.370 2.360 2.370 2.360 2.410 13,490,000 32,128,025 2.3816 2.175 2.166 2.175 2.166 2.212 14,698,435 2.1858 -1.25%
2012-12-05 0 2.400 2.400 2.410 2.310 2.410 17,813,470 42,186,417 2.3682 2.203 2.203 2.212 2.120 2.212 19,409,202 2.1735 3.45%
2012-12-04 0 2.320 2.310 2.320 2.280 2.340 7,185,000 16,596,420 2.3099 2.129 2.120 2.129 2.093 2.148 7,828,633 2.1200 -0.43%
2012-12-03 0 2.330 2.330 2.340 2.330 2.450 10,881,515 25,768,967 2.3681 2.138 2.138 2.148 2.138 2.249 11,856,282 2.1734 -3.32%
2012-11-30 0 2.410 2.410 2.420 2.370 2.440 15,542,000 37,522,125 2.4142 2.212 2.212 2.221 2.175 2.239 16,934,254 2.2158 1.69%
2012-11-29 0 2.370 2.370 2.380 2.350 2.410 5,398,000 12,858,330 2.3821 2.175 2.175 2.184 2.157 2.212 5,881,553 2.1862 0.42%
2012-11-28 0 2.360 2.350 2.360 2.340 2.390 5,294,000 12,475,080 2.3565 2.166 2.157 2.166 2.148 2.194 5,768,237 2.1627 -0.42%
2012-11-27 0 2.370 2.360 2.370 2.360 2.420 5,456,000 13,008,290 2.3842 2.175 2.166 2.175 2.166 2.221 5,944,749 2.1882 0.00%
2012-11-26 0 2.370 2.370 2.380 2.370 2.480 21,782,070 52,947,455 2.4308 2.175 2.175 2.184 2.175 2.276 23,733,310 2.2309 -1.66%
2012-11-23 0 2.410 2.410 2.420 2.330 2.420 14,243,000 34,041,870 2.3901 2.212 2.212 2.221 2.138 2.221 15,518,889 2.1936 3.88%
2012-11-22 0 2.320 2.310 2.320 2.300 2.340 3,210,000 7,451,565 2.3214 2.129 2.120 2.129 2.111 2.148 3,497,552 2.1305 0.00%
2012-11-21 0 2.320 2.310 2.320 2.250 2.350 6,631,000 15,245,380 2.2991 2.129 2.120 2.129 2.065 2.157 7,225,006 2.1101 0.43%
2012-11-20 0 2.310 2.300 2.310 2.300 2.400 4,251,000 9,980,360 2.3478 2.120 2.111 2.120 2.111 2.203 4,631,805 2.1547 -0.86%
2012-11-19 0 2.330 2.320 2.330 2.300 2.340 1,605,000 3,725,940 2.3215 2.138 2.129 2.138 2.111 2.148 1,748,776 2.1306 0.87%
2012-11-16 0 2.310 2.300 2.310 2.270 2.340 5,246,000 12,061,160 2.2991 2.120 2.111 2.120 2.083 2.148 5,715,937 2.1101 -0.43%
2012-11-15 0 2.320 2.300 2.310 2.270 2.340 4,205,000 9,722,800 2.3122 2.129 2.111 2.120 2.083 2.148 4,581,684 2.1221 -0.85%
2012-11-14 0 2.340 2.330 2.340 2.280 2.340 8,933,000 20,646,340 2.3112 2.148 2.138 2.148 2.093 2.148 9,733,219 2.1212 3.08%
2012-11-13 0 2.270 2.260 2.280 2.260 2.370 8,391,000 19,303,030 2.3004 2.083 2.074 2.093 2.074 2.175 9,142,667 2.1113 -3.81%
2012-11-12 0 2.360 2.360 2.370 2.350 2.450 11,046,000 26,345,955 2.3851 2.166 2.166 2.175 2.157 2.249 12,035,502 2.1890 -4.07%
2012-11-09 0 2.460 2.450 2.460 2.410 2.480 8,225,000 20,094,920 2.4432 2.258 2.249 2.258 2.212 2.276 8,961,796 2.2423 -0.81%
2012-11-08 0 2.480 2.470 2.480 2.470 2.540 11,145,000 27,891,285 2.5026 2.276 2.267 2.276 2.267 2.331 12,143,370 2.2968 -3.12%
2012-11-07 0 2.560 2.560 2.570 2.530 2.600 6,463,000 16,588,500 2.5667 2.350 2.350 2.359 2.322 2.386 7,041,956 2.3557 -0.78%
2012-11-06 0 2.580 2.560 2.580 2.510 2.600 10,939,000 27,965,140 2.5565 2.368 2.350 2.368 2.304 2.386 11,918,917 2.3463 -0.39%
2012-11-05 0 2.590 2.580 2.590 2.570 2.640 10,624,000 27,548,110 2.5930 2.377 2.368 2.377 2.359 2.423 11,575,699 2.3798 -0.38%
2012-11-02 0 2.600 2.570 2.580 2.560 2.640 28,488,000 74,065,140 2.5999 2.386 2.359 2.368 2.350 2.423 31,039,958 2.3861 1.56%
2012-11-01 0 2.560 2.560 2.570 2.400 2.580 35,584,289 89,907,765 2.5266 2.350 2.350 2.359 2.203 2.368 38,771,933 2.3189 5.35%
2012-10-31 0 2.430 2.410 2.420 2.340 2.440 24,936,000 59,755,720 2.3964 2.230 2.212 2.221 2.148 2.239 27,169,769 2.1993 2.10%
2012-10-30 0 2.380 2.370 2.380 2.350 2.470 18,311,000 43,672,470 2.3850 2.184 2.175 2.184 2.157 2.267 19,951,301 2.1890 -2.86%
2012-10-29 0 2.450 2.450 2.460 2.340 2.520 13,877,000 34,144,845 2.4605 2.249 2.249 2.258 2.148 2.313 15,120,103 2.2582 0.82%
2012-10-26 0 2.430 2.430 2.440 2.420 2.580 13,706,000 33,741,230 2.4618 2.230 2.230 2.239 2.221 2.368 14,933,785 2.2594 -5.45%
2012-10-25 0 2.570 2.560 2.570 2.480 2.620 20,631,000 52,361,250 2.5380 2.359 2.350 2.359 2.276 2.405 22,479,127 2.3293 -1.15%
2012-10-24 0 2.600 2.600 2.610 2.500 2.620 37,107,000 95,654,870 2.5778 2.386 2.386 2.395 2.294 2.405 40,431,049 2.3659 1.56%
2012-10-22 0 2.560 2.550 2.570 2.380 2.570 30,852,000 77,248,160 2.5038 2.350 2.340 2.359 2.184 2.359 33,615,725 2.2980 5.79%
2012-10-19 0 2.420 2.420 2.430 2.400 2.490 34,386,000 83,837,715 2.4381 2.221 2.221 2.230 2.203 2.285 37,466,301 2.2377 0.00%
2012-10-18 0 2.420 2.410 2.420 2.290 2.430 60,414,000 143,116,750 2.3689 2.221 2.212 2.221 2.102 2.230 65,825,892 2.1742 7.56%
2012-10-17 0 2.250 2.240 2.250 2.230 2.270 25,788,500 58,072,740 2.2519 2.065 2.056 2.065 2.047 2.083 28,098,636 2.0667 1.81%
2012-10-16 0 2.210 2.200 2.210 2.180 2.250 12,826,430 28,416,698 2.2155 2.028 2.019 2.028 2.001 2.065 13,975,423 2.0333 -1.34%
2012-10-15 0 2.240 2.230 2.240 2.220 2.260 6,736,000 15,080,850 2.2388 2.056 2.047 2.056 2.037 2.074 7,339,412 2.0548 0.90%
2012-10-12 0 2.220 2.230 2.240 2.210 2.250 11,084,000 24,731,540 2.2313 2.037 2.047 2.056 2.028 2.065 12,076,906 2.0478 0.45%
2012-10-11 0 2.210 2.200 2.210 2.150 2.210 8,685,000 18,974,310 2.1847 2.028 2.019 2.028 1.973 2.028 9,463,003 2.0051 2.31%
2012-10-10 0 2.160 2.150 2.160 2.130 2.200 3,862,000 8,387,830 2.1719 1.982 1.973 1.982 1.955 2.019 4,207,958 1.9933 0.47%
2012-10-09 0 2.150 2.160 2.170 2.150 2.210 4,539,000 9,903,780 2.1819 1.973 1.982 1.992 1.973 2.028 4,945,604 2.0025 -1.38%
2012-10-08 0 2.180 2.180 2.190 2.170 2.230 4,271,000 9,349,930 2.1892 2.001 2.001 2.010 1.992 2.047 4,653,597 2.0092 -2.68%
2012-10-05 0 2.240 2.230 2.240 2.200 2.240 5,904,562 13,115,413 2.2212 2.056 2.047 2.056 2.019 2.056 6,433,493 2.0386 1.36%
2012-10-04 0 2.210 2.200 2.210 2.180 2.220 4,326,000 9,514,680 2.1994 2.028 2.019 2.028 2.001 2.037 4,713,523 2.0186 -0.45%
2012-10-03 0 2.220 2.220 2.230 2.180 2.240 7,343,000 16,296,620 2.2193 2.037 2.037 2.047 2.001 2.056 8,000,787 2.0369 1.83%
2012-09-28 0 2.180 2.170 2.180 2.170 2.240 10,536,000 23,140,290 2.1963 2.001 1.992 2.001 1.992 2.056 11,479,816 2.0157 0.46%
2012-09-27 0 2.170 2.170 2.180 2.140 2.200 8,450,000 18,407,450 2.1784 1.992 1.992 2.001 1.964 2.019 9,206,952 1.9993 0.93%
2012-09-26 0 2.150 2.150 2.160 2.150 2.250 11,143,000 24,241,340 2.1755 1.973 1.973 1.982 1.973 2.065 12,141,191 1.9966 -5.70%
2012-09-25 0 2.280 2.270 2.290 2.250 2.320 9,277,000 21,186,730 2.2838 2.093 2.083 2.102 2.065 2.129 10,108,035 2.0960 -0.44%
2012-09-24 0 2.290 2.280 2.290 2.120 2.320 16,156,000 36,187,100 2.2399 2.102 2.093 2.102 1.946 2.129 17,603,256 2.0557 5.05%
2012-09-21 0 2.180 2.170 2.180 2.030 2.200 21,883,000 47,209,890 2.1574 2.001 1.992 2.001 1.863 2.019 23,843,281 1.9800 6.86%
2012-09-20 0 2.040 2.020 2.040 2.030 2.090 4,332,000 8,904,870 2.0556 1.872 1.854 1.872 1.863 1.918 4,720,061 1.8866 -1.45%
2012-09-19 0 2.070 2.070 2.080 1.980 2.080 9,975,000 20,416,180 2.0467 1.900 1.900 1.909 1.817 1.909 10,868,561 1.8785 4.02%
2012-09-18 0 1.990 1.980 1.990 1.980 2.050 7,788,000 15,622,250 2.0059 1.826 1.817 1.826 1.817 1.881 8,485,650 1.8410 -2.45%
2012-09-17 0 2.040 2.040 2.050 2.040 2.130 11,697,000 24,337,269 2.0806 1.872 1.872 1.881 1.872 1.955 12,744,818 1.9096 -1.92%
2012-09-14 0 2.080 2.070 2.080 2.010 2.080 16,051,000 32,965,331 2.0538 1.909 1.900 1.909 1.845 1.909 17,488,850 1.8849 6.67%
2012-09-13 0 1.950 1.950 1.960 1.950 2.000 4,808,000 9,512,730 1.9785 1.790 1.790 1.799 1.790 1.836 5,238,701 1.8159 -1.52%
2012-09-12 0 1.980 1.980 1.990 1.950 2.010 5,629,000 11,172,130 1.9847 1.817 1.817 1.826 1.790 1.845 6,133,246 1.8216 1.02%
2012-09-11 0 1.960 1.950 1.960 1.930 1.980 6,432,000 12,557,455 1.9523 1.799 1.790 1.799 1.771 1.817 7,008,179 1.7918 -1.01%
2012-09-10 0 1.980 1.980 1.990 1.960 2.050 13,397,000 26,835,810 2.0031 1.817 1.817 1.826 1.799 1.881 14,597,105 1.8384 -1.49%
2012-09-07 0 2.010 2.000 2.010 1.880 2.010 15,181,000 29,734,035 1.9586 1.845 1.836 1.845 1.725 1.845 16,540,915 1.7976 9.84%
2012-09-06 0 1.830 1.820 1.830 1.780 1.850 2,799,000 5,071,680 1.8120 1.680 1.670 1.680 1.634 1.698 3,049,735 1.6630 2.23%
2012-09-05 0 1.790 1.790 1.800 1.790 1.870 4,015,000 7,262,578 1.8089 1.643 1.643 1.652 1.643 1.716 4,374,664 1.6601 -4.28%
2012-09-04 0 1.870 1.870 1.880 1.870 1.910 1,420,000 2,677,010 1.8852 1.716 1.716 1.725 1.716 1.753 1,547,204 1.7302 -1.06%
2012-09-03 0 1.890 1.880 1.890 1.870 1.900 2,408,000 4,556,800 1.8924 1.735 1.725 1.735 1.716 1.744 2,623,709 1.7368 1.07%
2012-08-31 0 1.870 1.860 1.880 1.860 1.890 2,866,936 5,359,661 1.8695 1.716 1.707 1.725 1.707 1.735 3,123,756 1.7158 -1.06%
2012-08-30 0 1.890 1.880 1.890 1.870 1.930 4,136,000 7,808,160 1.8879 1.735 1.725 1.735 1.716 1.771 4,506,503 1.7326 0.00%
2012-08-29 0 1.890 1.890 1.900 1.890 1.950 2,329,000 4,454,100 1.9125 1.735 1.735 1.744 1.735 1.790 2,537,632 1.7552 -3.08%
2012-08-28 0 1.950 1.950 1.960 1.930 1.970 1,987,000 3,875,740 1.9505 1.790 1.790 1.799 1.771 1.808 2,164,996 1.7902 -1.02%
2012-08-27 0 1.970 1.960 1.970 1.960 2.040 2,928,000 5,810,280 1.9844 1.808 1.799 1.808 1.799 1.872 3,190,291 1.8212 -2.96%
2012-08-24 0 2.030 2.020 2.040 2.030 2.060 2,718,435 5,550,034 2.0416 1.863 1.854 1.872 1.863 1.891 2,961,953 1.8738 -1.93%
2012-08-23 0 2.070 2.060 2.070 2.020 2.070 1,606,000 3,304,310 2.0575 1.900 1.891 1.900 1.854 1.900 1,749,866 1.8883 1.47%
2012-08-22 0 2.040 2.040 2.050 2.010 2.050 3,287,000 6,698,500 2.0379 1.872 1.872 1.881 1.845 1.881 3,581,450 1.8703 -0.49%
2012-08-21 0 2.050 2.040 2.050 2.000 2.050 1,817,000 3,680,790 2.0258 1.881 1.872 1.881 1.836 1.881 1,979,767 1.8592 1.99%
2012-08-20 0 2.010 2.010 2.020 1.990 2.030 2,421,000 4,851,050 2.0037 1.845 1.845 1.854 1.826 1.863 2,637,873 1.8390 -1.95%
2012-08-17 0 2.050 2.040 2.050 1.990 2.050 2,052,659 4,133,496 2.0137 1.881 1.872 1.881 1.826 1.881 2,236,536 1.8482 2.50%
2012-08-16 0 2.000 1.990 2.000 1.980 2.020 2,301,000 4,587,830 1.9938 1.836 1.826 1.836 1.817 1.854 2,507,124 1.8299 -0.99%
2012-08-15 0 2.020 2.010 2.020 2.010 2.030 1,408,000 2,838,270 2.0158 1.854 1.845 1.854 1.845 1.863 1,534,129 1.8501 -1.46%
2012-08-14 0 2.050 2.040 2.060 2.010 2.080 2,538,000 5,179,860 2.0409 1.881 1.872 1.891 1.845 1.909 2,765,354 1.8731 -0.49%
2012-08-13 0 2.060 2.050 2.060 2.040 2.120 2,871,000 5,964,710 2.0776 1.891 1.881 1.891 1.872 1.946 3,128,184 1.9068 -2.83%
2012-08-10 0 2.120 2.110 2.120 2.090 2.170 2,840,000 6,034,970 2.1250 1.946 1.937 1.946 1.918 1.992 3,094,407 1.9503 -1.40%
2012-08-09 0 2.150 2.140 2.160 2.110 2.160 3,444,204 7,378,012 2.1422 1.973 1.964 1.982 1.937 1.982 3,752,736 1.9660 1.90%
2012-08-08 0 2.110 2.110 2.120 2.070 2.170 4,665,000 9,888,010 2.1196 1.937 1.937 1.946 1.900 1.992 5,082,891 1.9454 -1.86%
2012-08-07 0 2.150 2.140 2.150 2.060 2.170 5,940,000 12,692,590 2.1368 1.973 1.964 1.973 1.891 1.992 6,472,106 1.9611 1.42%
2012-08-06 0 2.120 2.110 2.120 2.100 2.140 5,102,000 10,786,580 2.1142 1.946 1.937 1.946 1.927 1.964 5,559,038 1.9404 2.91%
2012-08-03 0 2.060 2.050 2.060 2.010 2.070 3,644,000 7,438,500 2.0413 1.891 1.881 1.891 1.845 1.900 3,970,430 1.8735 -0.48%
2012-08-02 0 2.070 2.060 2.070 1.990 2.120 15,544,000 31,980,360 2.0574 1.900 1.891 1.900 1.826 1.946 16,936,433 1.8883 4.55%
2012-08-01 0 1.980 1.970 1.980 1.880 1.990 22,071,064 43,145,441 1.9548 1.817 1.808 1.817 1.725 1.826 24,048,192 1.7941 5.32%
2012-07-31 0 1.880 1.880 1.890 1.860 1.910 5,320,307 10,053,117 1.8896 1.725 1.725 1.735 1.707 1.753 5,796,901 1.7342 0.53%
2012-07-30 0 1.870 1.870 1.880 1.860 1.960 6,326,000 12,051,330 1.9050 1.716 1.716 1.725 1.707 1.799 6,892,684 1.7484 -2.60%
2012-07-27 0 1.920 1.910 1.930 1.910 1.940 5,352,000 10,285,360 1.9218 1.762 1.753 1.771 1.753 1.781 5,831,433 1.7638 1.59%
2012-07-26 0 1.890 1.880 1.890 1.880 1.930 4,156,000 7,938,860 1.9102 1.735 1.725 1.735 1.725 1.771 4,528,295 1.7532 -2.58%
2012-07-25 0 1.940 1.930 1.940 1.910 1.980 5,098,000 9,946,370 1.9510 1.781 1.771 1.781 1.753 1.817 5,554,679 1.7906 -3.00%
2012-07-24 0 2.000 1.990 2.000 1.990 2.030 1,801,000 3,612,575 2.0059 1.836 1.826 1.836 1.826 1.863 1,962,334 1.8410 -0.99%
2012-07-23 0 2.020 2.010 2.020 2.000 2.090 4,361,000 8,830,740 2.0249 1.854 1.845 1.854 1.836 1.918 4,751,659 1.8585 -3.81%
2012-07-20 0 2.100 2.100 2.110 2.090 2.160 3,534,000 7,472,660 2.1145 1.927 1.927 1.937 1.918 1.982 3,850,576 1.9407 -1.41%
2012-07-19 0 2.130 2.120 2.130 2.110 2.160 1,675,000 3,585,951 2.1409 1.955 1.946 1.955 1.937 1.982 1,825,047 1.9649 0.95%
2012-07-18 0 2.110 2.110 2.120 2.090 2.200 3,840,095 8,154,446 2.1235 1.937 1.937 1.946 1.918 2.019 4,184,091 1.9489 -4.09%
2012-07-17 0 2.200 2.200 2.220 2.180 2.250 1,831,000 4,056,826 2.2156 2.019 2.019 2.037 2.001 2.065 1,995,021 2.0335 -0.45%
2012-07-16 0 2.210 2.210 2.220 2.210 2.250 1,890,000 4,201,380 2.2230 2.028 2.028 2.037 2.028 2.065 2,059,306 2.0402 -0.45%
2012-07-13 0 2.220 2.220 2.230 2.210 2.260 2,324,030 5,184,466 2.2308 2.037 2.037 2.047 2.028 2.074 2,532,217 2.0474 0.45%
2012-07-12 0 2.210 2.200 2.210 2.200 2.280 3,445,000 7,676,115 2.2282 2.028 2.019 2.028 2.019 2.093 3,753,603 2.0450 -2.64%
2012-07-11 0 2.270 2.270 2.280 2.230 2.300 2,259,000 5,128,590 2.2703 2.083 2.083 2.093 2.047 2.111 2,461,361 2.0836 0.00%
2012-07-10 0 2.270 2.270 2.280 2.260 2.340 3,490,000 7,966,390 2.2826 2.083 2.083 2.093 2.074 2.148 3,802,635 2.0950 -1.73%
2012-07-09 0 2.310 2.320 2.330 2.310 2.350 2,611,000 6,069,070 2.3244 2.120 2.129 2.138 2.120 2.157 2,844,894 2.1333 -1.70%
2012-07-06 0 2.350 2.350 2.360 2.330 2.380 1,774,000 4,173,250 2.3525 2.157 2.157 2.166 2.138 2.184 1,932,915 2.1590 0.43%
2012-07-05 0 2.340 2.340 2.350 2.310 2.380 2,300,489 5,397,444 2.3462 2.148 2.148 2.157 2.120 2.184 2,506,567 2.1533 -1.27%
2012-07-04 0 2.370 2.370 2.380 2.270 2.400 5,637,000 13,336,370 2.3659 2.175 2.175 2.184 2.083 2.203 6,141,963 2.1714 3.04%
2012-07-03 0 2.300 2.280 2.300 2.260 2.410 9,156,000 21,136,867 2.3085 2.111 2.093 2.111 2.074 2.212 9,976,195 2.1187 -3.36%
2012-06-29 0 2.380 2.380 2.390 2.350 2.420 4,388,299 10,455,533 2.3826 2.184 2.184 2.194 2.157 2.221 4,781,403 2.1867 -1.65%
2012-06-28 0 2.420 2.420 2.430 2.420 2.500 2,068,000 5,078,415 2.4557 2.221 2.221 2.230 2.221 2.294 2,253,252 2.2538 -3.97%
2012-06-27 0 2.520 2.490 2.520 2.480 2.560 4,152,000 10,517,098 2.5330 2.313 2.285 2.313 2.276 2.350 4,523,937 2.3248 0.80%
2012-06-26 0 2.500 2.490 2.500 2.440 2.530 1,813,000 4,506,010 2.4854 2.294 2.285 2.294 2.239 2.322 1,975,409 2.2811 1.21%
2012-06-25 0 2.470 2.470 2.490 2.460 2.500 5,864,000 14,529,160 2.4777 2.267 2.267 2.285 2.258 2.294 6,389,298 2.2740 0.82%
2012-06-22 0 2.450 2.440 2.470 2.420 2.490 2,564,000 6,288,640 2.4527 2.249 2.239 2.267 2.221 2.285 2,793,683 2.2510 -2.00%
2012-06-21 0 2.500 2.480 2.500 2.490 2.560 3,300,000 8,314,970 2.5197 2.294 2.276 2.294 2.285 2.350 3,595,614 2.3125 -2.72%
2012-06-20 0 2.570 2.550 2.560 2.550 2.630 2,283,000 5,886,980 2.5786 2.359 2.340 2.350 2.340 2.414 2,487,511 2.3666 -1.53%
2012-06-19 0 2.610 2.600 2.610 2.550 2.610 2,250,000 5,817,410 2.5855 2.395 2.386 2.395 2.340 2.395 2,451,555 2.3729 0.38%
2012-06-18 0 2.600 2.580 2.600 2.570 2.620 5,263,000 13,640,880 2.5918 2.386 2.368 2.386 2.359 2.405 5,734,460 2.3788 2.77%
2012-06-15 0 2.530 2.590 2.600 2.420 2.600 7,879,000 19,765,720 2.5087 2.322 2.377 2.386 2.221 2.386 8,584,802 2.3024 3.27%
2012-06-14 0 2.450 2.440 2.470 2.420 2.480 1,979,000 4,860,630 2.4561 2.249 2.239 2.267 2.221 2.276 2,156,279 2.2542 -2.39%
2012-06-13 0 2.510 2.500 2.510 2.440 2.520 3,039,000 7,567,185 2.4900 2.304 2.294 2.304 2.239 2.313 3,311,234 2.2853 0.80%
2012-06-12 0 2.490 2.480 2.490 2.400 2.500 5,134,000 12,582,430 2.4508 2.285 2.276 2.285 2.203 2.294 5,593,904 2.2493 1.63%
2012-06-11 0 2.450 2.440 2.450 2.370 2.450 4,710,000 11,369,750 2.4140 2.249 2.239 2.249 2.175 2.249 5,131,922 2.2155 4.70%
2012-06-08 0 2.340 2.330 2.340 2.330 2.390 3,809,000 8,961,020 2.3526 2.148 2.138 2.148 2.138 2.194 4,150,211 2.1592 -1.68%
2012-06-07 0 2.380 2.370 2.380 2.370 2.460 7,656,000 18,419,610 2.4059 2.184 2.175 2.184 2.175 2.258 8,341,825 2.2081 -0.83%
2012-06-06 0 2.400 2.390 2.410 2.390 2.430 5,172,000 12,473,030 2.4116 2.203 2.194 2.212 2.194 2.230 5,635,308 2.2134 1.27%
2012-06-05 0 2.370 2.360 2.380 2.360 2.410 3,915,000 9,338,110 2.3852 2.175 2.166 2.184 2.166 2.212 4,265,706 2.1891 0.85%
2012-06-04 0 2.350 2.330 2.350 2.320 2.410 3,797,000 8,943,110 2.3553 2.157 2.138 2.157 2.129 2.212 4,137,136 2.1617 -4.08%
2012-06-01 0 2.450 2.450 2.460 2.420 2.540 3,312,960 8,224,880 2.4826 2.249 2.249 2.258 2.221 2.331 3,609,735 2.2785 -1.21%
2012-05-31 0 2.480 2.510 2.550 2.410 2.580 10,903,000 27,010,330 2.4773 2.276 2.304 2.340 2.212 2.368 11,879,692 2.2737 -0.80%
2012-05-30 0 2.500 2.500 2.510 2.480 2.590 14,817,000 37,349,935 2.5207 2.294 2.294 2.304 2.276 2.377 16,144,308 2.3135 -3.85%
2012-05-29 0 2.600 2.590 2.600 2.480 2.620 21,048,000 54,106,120 2.5706 2.386 2.377 2.386 2.276 2.405 22,933,482 2.3593 5.69%
2012-05-28 0 2.460 2.450 2.460 2.380 2.500 8,523,000 20,849,677 2.4463 2.258 2.249 2.258 2.184 2.294 9,286,491 2.2452 1.65%
2012-05-25 0 2.420 2.410 2.420 2.360 2.470 5,382,000 12,974,590 2.4107 2.221 2.212 2.221 2.166 2.267 5,864,120 2.2125 -0.41%
2012-05-24 0 2.430 2.420 2.430 2.410 2.480 7,159,000 17,472,770 2.4407 2.230 2.221 2.230 2.212 2.276 7,800,304 2.2400 0.41%
2012-05-23 0 2.420 2.420 2.430 2.410 2.500 6,144,000 14,945,773 2.4326 2.221 2.221 2.230 2.212 2.294 6,694,380 2.2326 -4.35%
2012-05-22 0 2.530 2.520 2.530 2.460 2.540 6,088,000 15,314,200 2.5155 2.322 2.313 2.322 2.258 2.331 6,633,364 2.3087 4.12%
2012-05-21 0 2.430 2.420 2.440 2.390 2.500 4,028,000 9,756,170 2.4221 2.230 2.221 2.239 2.194 2.294 4,388,829 2.2230 -1.62%
2012-05-18 0 2.470 2.470 2.480 2.350 2.530 7,704,000 18,564,440 2.4097 2.267 2.267 2.276 2.157 2.322 8,394,125 2.2116 -0.80%
2012-05-17 0 2.490 2.480 2.490 2.480 2.600 4,210,000 10,715,230 2.5452 2.285 2.276 2.285 2.276 2.386 4,587,132 2.3359 0.57%
2012-05-16 0 2.550 2.540 2.560 2.530 2.660 5,621,000 14,465,000 2.5734 2.272 2.263 2.281 2.255 2.370 6,307,741 2.2932 -4.14%
2012-05-15 0 2.660 2.670 2.680 2.590 2.690 4,379,000 11,563,441 2.6407 2.370 2.379 2.388 2.308 2.397 4,914,001 2.3532 2.31%
2012-05-14 0 2.600 2.600 2.610 2.600 2.680 2,371,000 6,217,580 2.6223 2.317 2.317 2.326 2.317 2.388 2,660,675 2.3368 -0.76%
2012-05-11 0 2.620 2.600 2.620 2.580 2.680 3,561,000 9,325,330 2.6187 2.335 2.317 2.335 2.299 2.388 3,996,062 2.3336 -0.76%
2012-05-10 0 2.640 2.630 2.640 2.620 2.730 5,080,000 13,497,415 2.6570 2.353 2.344 2.353 2.335 2.433 5,700,645 2.3677 -3.30%
2012-05-09 0 2.730 2.700 2.720 2.700 2.800 4,092,000 11,191,990 2.7351 2.433 2.406 2.424 2.406 2.495 4,591,937 2.4373 -3.19%
2012-05-08 0 2.820 2.820 2.830 2.810 2.890 2,826,000 8,011,830 2.8350 2.513 2.513 2.522 2.504 2.575 3,171,264 2.5264 -0.35%
2012-05-07 0 2.830 2.830 2.840 2.830 2.940 3,377,000 9,640,820 2.8548 2.522 2.522 2.531 2.522 2.620 3,789,582 2.5440 -4.07%
2012-05-04 0 2.950 2.950 2.960 2.940 2.980 2,478,181 7,323,083 2.9550 2.629 2.629 2.638 2.620 2.656 2,780,951 2.6333 -1.01%
2012-05-03 0 2.980 2.970 2.980 2.950 3.040 6,185,000 18,555,232 3.0000 2.656 2.647 2.656 2.629 2.709 6,940,647 2.6734 -1.65%
2012-05-02 0 3.030 3.020 3.030 3.000 3.080 3,583,000 10,877,750 3.0359 2.700 2.691 2.700 2.673 2.745 4,020,750 2.7054 1.00%
2012-04-30 0 3.000 2.990 3.000 2.990 3.120 7,353,000 22,379,840 3.0436 2.673 2.664 2.673 2.664 2.780 8,251,347 2.7123 -1.96%
2012-04-27 0 3.060 3.050 3.060 3.040 3.110 2,706,000 8,312,460 3.0719 2.727 2.718 2.727 2.709 2.771 3,036,603 2.7374 -0.97%
2012-04-26 0 3.090 3.080 3.090 3.070 3.140 2,184,000 6,773,090 3.1012 2.754 2.745 2.754 2.736 2.798 2,450,828 2.7636 0.98%
2012-04-25 0 3.060 3.060 3.070 3.040 3.090 1,400,000 4,298,300 3.0702 2.727 2.727 2.736 2.709 2.754 1,571,044 2.7360 0.99%
2012-04-24 0 3.030 3.020 3.030 3.020 3.080 3,105,000 9,444,985 3.0419 2.700 2.691 2.700 2.691 2.745 3,484,351 2.7107 -0.98%
2012-04-23 0 3.060 3.060 3.070 3.010 3.100 11,437,000 34,911,810 3.0525 2.727 2.727 2.736 2.682 2.762 12,834,306 2.7202 -4.38%
2012-04-20 0 3.200 3.200 3.220 3.160 3.240 3,529,728 11,324,263 3.2083 2.852 2.852 2.869 2.816 2.887 3,960,970 2.8590 -0.62%
2012-04-19 0 3.220 3.210 3.220 3.170 3.240 2,088,000 6,701,600 3.2096 2.869 2.861 2.869 2.825 2.887 2,343,100 2.8601 1.26%
2012-04-18 0 3.180 3.170 3.180 3.170 3.260 4,533,000 14,575,535 3.2154 2.834 2.825 2.834 2.825 2.905 5,086,816 2.8654 -0.31%
2012-04-17 0 3.190 3.190 3.200 3.120 3.300 12,639,000 40,617,700 3.2137 2.843 2.843 2.852 2.780 2.941 14,183,160 2.8638 1.59%
2012-04-16 0 3.140 3.140 3.150 3.140 3.190 4,396,064 13,857,096 3.1522 2.798 2.798 2.807 2.798 2.843 4,933,150 2.8090 -1.87%
2012-04-13 0 3.200 3.210 3.220 3.150 3.230 8,379,614 26,753,511 3.1927 2.852 2.861 2.869 2.807 2.878 9,403,387 2.8451 3.56%
2012-04-12 0 3.090 3.090 3.100 3.060 3.120 4,676,000 14,442,650 3.0887 2.754 2.754 2.762 2.727 2.780 5,247,287 2.7524 1.31%
2012-04-11 0 3.050 3.050 3.060 3.000 3.090 3,645,143 11,125,220 3.0521 2.718 2.718 2.727 2.673 2.754 4,090,485 2.7198 -1.29%
2012-04-10 0 3.090 3.090 3.100 3.050 3.140 5,012,000 15,500,200 3.0926 2.754 2.754 2.762 2.718 2.798 5,624,337 2.7559 -1.90%
2012-04-05 0 3.150 3.150 3.160 3.060 3.170 5,317,109 16,677,222 3.1365 2.807 2.807 2.816 2.727 2.825 5,966,723 2.7950 -0.94%
2012-04-03 0 3.180 3.190 3.200 3.080 3.200 5,570,400 17,554,552 3.1514 2.834 2.843 2.852 2.745 2.852 6,250,959 2.8083 3.25%
2012-04-02 0 3.080 3.080 3.090 3.040 3.150 2,245,000 6,888,200 3.0682 2.745 2.745 2.754 2.709 2.807 2,519,281 2.7342 -2.22%
2012-03-30 0 3.150 3.130 3.140 3.020 3.180 5,878,000 18,448,610 3.1386 2.807 2.789 2.798 2.691 2.834 6,596,140 2.7969 1.29%
2012-03-29 0 3.110 3.100 3.110 3.010 3.160 7,186,000 22,236,955 3.0945 2.771 2.762 2.771 2.682 2.816 8,063,944 2.7576 -0.32%
2012-03-28 0 3.120 3.120 3.130 3.100 3.220 2,256,000 7,045,420 3.1230 2.780 2.780 2.789 2.762 2.869 2,531,625 2.7830 -2.80%
2012-03-27 0 3.210 3.200 3.210 3.080 3.210 5,730,000 18,183,656 3.1734 2.861 2.852 2.861 2.745 2.861 6,430,058 2.8279 5.25%
2012-03-26 0 3.050 3.050 3.060 3.000 3.090 3,580,000 10,914,030 3.0486 2.718 2.718 2.727 2.673 2.754 4,017,384 2.7167 0.99%
2012-03-23 0 3.020 3.000 3.020 2.960 3.050 6,601,000 19,717,285 2.9870 2.691 2.673 2.691 2.638 2.718 7,407,472 2.6618 -1.31%
2012-03-22 0 3.060 3.060 3.070 3.040 3.100 4,429,231 13,601,873 3.0709 2.727 2.727 2.736 2.709 2.762 4,970,369 2.7366 0.33%
2012-03-21 0 3.050 3.050 3.060 3.030 3.150 5,208,000 16,021,735 3.0764 2.718 2.718 2.727 2.700 2.807 5,844,283 2.7414 -1.61%
2012-03-20 0 3.100 3.100 3.110 3.090 3.290 7,498,000 23,572,418 3.1438 2.762 2.762 2.771 2.754 2.932 8,414,062 2.8016 -3.73%
2012-03-19 0 3.220 3.210 3.220 3.210 3.340 3,465,885 11,247,025 3.2451 2.869 2.861 2.869 2.861 2.976 3,889,327 2.8918 -2.42%
2012-03-16 0 3.300 3.280 3.310 3.250 3.370 5,626,000 18,522,445 3.2923 2.941 2.923 2.950 2.896 3.003 6,313,352 2.9339 -1.20%
2012-03-15 0 3.340 3.330 3.350 3.310 3.390 6,271,000 21,021,190 3.3521 2.976 2.967 2.985 2.950 3.021 7,037,154 2.9872 -0.30%
2012-03-14 0 3.350 3.350 3.370 3.340 3.500 9,631,400 33,086,729 3.4353 2.985 2.985 3.003 2.976 3.119 10,808,109 3.0613 -1.76%
2012-03-13 0 3.410 3.400 3.410 3.400 3.470 6,883,180 23,582,475 3.4261 3.039 3.030 3.039 3.030 3.092 7,724,127 3.0531 0.00%
2012-03-12 0 3.410 3.410 3.420 3.370 3.500 4,644,000 15,878,415 3.4191 3.039 3.039 3.048 3.003 3.119 5,211,377 3.0469 -3.12%
2012-03-09 0 3.520 3.510 3.520 3.440 3.530 7,891,260 27,570,742 3.4938 3.137 3.128 3.137 3.065 3.146 8,855,368 3.1134 4.14%
2012-03-08 0 3.380 3.390 3.400 3.350 3.420 9,947,980 33,749,301 3.3926 3.012 3.021 3.030 2.985 3.048 11,163,366 3.0232 1.81%
2012-03-07 0 3.320 3.320 3.330 3.250 3.430 8,901,700 29,628,789 3.3284 2.959 2.959 2.967 2.896 3.057 9,989,258 2.9661 -0.90%
2012-03-06 0 3.350 3.350 3.360 3.350 3.580 8,665,000 29,639,450 3.4206 2.985 2.985 2.994 2.985 3.190 9,723,639 3.0482 -6.16%
2012-03-05 0 3.570 3.570 3.580 3.560 3.680 4,552,000 16,408,340 3.6046 3.181 3.181 3.190 3.172 3.279 5,108,137 3.2122 -1.92%
2012-03-02 0 3.640 3.630 3.660 3.600 3.700 7,046,000 25,715,000 3.6496 3.244 3.235 3.262 3.208 3.297 7,906,839 3.2522 0.55%
2012-03-01 0 3.620 3.610 3.630 3.580 3.780 8,815,000 32,282,296 3.6622 3.226 3.217 3.235 3.190 3.368 9,891,966 3.2635 -3.98%
2012-02-29 0 3.770 3.740 3.770 3.730 3.810 4,872,000 18,350,760 3.7666 3.360 3.333 3.360 3.324 3.395 5,467,233 3.3565 0.27%
2012-02-28 0 3.760 3.750 3.760 3.680 3.840 6,660,100 24,897,428 3.7383 3.351 3.342 3.351 3.279 3.422 7,473,792 3.3313 -1.31%
2012-02-27 0 3.810 3.800 3.810 3.710 3.830 11,319,000 42,891,720 3.7894 3.395 3.386 3.395 3.306 3.413 12,701,890 3.3768 1.06%
2012-02-24 0 3.770 3.760 3.770 3.660 3.780 6,766,000 25,190,980 3.7232 3.360 3.351 3.360 3.262 3.368 7,592,631 3.3178 4.43%
2012-02-23 0 3.610 3.600 3.610 3.570 3.790 10,795,000 39,678,660 3.6757 3.217 3.208 3.217 3.181 3.377 12,113,870 3.2755 -5.25%
2012-02-22 0 3.810 3.810 3.820 3.730 3.860 6,177,000 23,519,320 3.8076 3.395 3.395 3.404 3.324 3.440 6,931,670 3.3930 1.06%
2012-02-21 0 3.770 3.760 3.770 3.690 3.810 10,453,861 39,263,425 3.7559 3.360 3.351 3.360 3.288 3.395 11,731,053 3.3470 -0.26%
2012-02-20 0 3.780 3.780 3.790 3.750 3.850 8,073,000 30,726,270 3.8061 3.368 3.368 3.377 3.342 3.431 9,059,312 3.3917 1.61%
2012-02-17 0 3.720 3.710 3.720 3.680 3.820 6,343,000 23,714,086 3.7386 3.315 3.306 3.315 3.279 3.404 7,117,951 3.3316 0.54%
2012-02-16 0 3.700 3.690 3.710 3.650 3.840 11,651,000 43,500,539 3.7336 3.297 3.288 3.306 3.253 3.422 13,074,452 3.3271 -1.33%
2012-02-15 0 3.750 3.740 3.750 3.550 3.780 14,090,000 52,144,700 3.7008 3.342 3.333 3.342 3.164 3.368 15,811,434 3.2979 5.93%
2012-02-14 0 3.540 3.520 3.530 3.520 3.650 3,794,000 13,567,000 3.5759 3.155 3.137 3.146 3.137 3.253 4,257,529 3.1866 -0.56%
2012-02-13 0 3.560 3.560 3.570 3.520 3.680 8,710,000 31,465,960 3.6126 3.172 3.172 3.181 3.137 3.279 9,774,137 3.2193 -0.84%
2012-02-10 0 3.590 3.590 3.600 3.550 3.770 22,630,000 82,760,675 3.6571 3.199 3.199 3.208 3.164 3.360 25,394,802 3.2590 -1.91%
2012-02-09 0 3.660 3.650 3.670 3.480 3.760 21,351,000 78,385,930 3.6713 3.262 3.253 3.270 3.101 3.351 23,959,541 3.2716 1.67%
2012-02-08 0 3.600 3.590 3.600 3.370 3.600 10,771,000 37,881,180 3.5170 3.208 3.199 3.208 3.003 3.208 12,086,938 3.1341 7.14%
2012-02-07 0 3.360 3.350 3.360 3.320 3.550 10,593,873 35,937,747 3.3923 2.994 2.985 2.994 2.959 3.164 11,888,171 3.0230 -4.82%
2012-02-06 0 3.530 3.500 3.530 3.470 3.600 15,697,000 55,468,520 3.5337 3.146 3.119 3.146 3.092 3.208 17,614,768 3.1490 1.44%
2012-02-03 0 3.480 3.480 3.490 3.330 3.490 13,119,384 45,056,319 3.4343 3.101 3.101 3.110 2.967 3.110 14,722,234 3.0604 4.50%
2012-02-02 0 3.330 3.320 3.330 3.260 3.330 6,327,377 20,916,719 3.3057 2.967 2.959 2.967 2.905 2.967 7,100,419 2.9458 2.46%
2012-02-01 0 3.250 3.250 3.260 3.220 3.320 5,606,000 18,288,715 3.2623 2.896 2.896 2.905 2.869 2.959 6,290,909 2.9072 0.31%
2012-01-31 0 3.240 3.230 3.250 3.190 3.290 5,538,000 17,932,730 3.2381 2.887 2.878 2.896 2.843 2.932 6,214,601 2.8856 1.57%
2012-01-30 0 3.190 3.180 3.190 3.180 3.380 6,389,000 20,798,760 3.2554 2.843 2.834 2.843 2.834 3.012 7,169,571 2.9010 -6.18%
2012-01-27 0 3.400 3.390 3.400 3.300 3.420 6,877,000 23,181,340 3.3709 3.030 3.021 3.030 2.941 3.048 7,717,192 3.0039 1.49%
2012-01-26 0 3.350 3.330 3.350 3.250 3.350 9,210,517 30,607,200 3.3231 2.985 2.967 2.985 2.896 2.985 10,335,804 2.9613 4.04%
2012-01-20 0 3.220 3.220 3.230 3.190 3.250 8,514,483 27,418,997 3.2203 2.869 2.869 2.878 2.843 2.896 9,554,733 2.8697 0.62%
2012-01-19 0 3.200 3.200 3.220 3.190 3.320 11,686,086 38,027,251 3.2541 2.852 2.852 2.869 2.843 2.959 13,113,824 2.8998 -0.31%
2012-01-18 0 3.210 3.200 3.210 3.140 3.280 11,362,871 36,465,743 3.2092 2.861 2.852 2.861 2.798 2.923 12,751,121 2.8598 0.63%
2012-01-17 0 3.190 3.180 3.190 3.070 3.210 12,605,000 39,685,870 3.1484 2.843 2.834 2.843 2.736 2.861 14,145,006 2.8056 4.93%
2012-01-16 0 3.040 3.040 3.050 2.920 3.060 8,973,873 27,210,695 3.0322 2.709 2.709 2.718 2.602 2.727 10,070,249 2.7021 1.33%
2012-01-13 0 3.000 2.990 3.000 2.950 3.040 4,868,000 14,601,180 2.9994 2.673 2.664 2.673 2.629 2.709 5,462,744 2.6729 0.67%
2012-01-12 0 2.980 2.970 2.980 2.940 3.050 6,692,688 20,098,732 3.0031 2.656 2.647 2.656 2.620 2.718 7,510,362 2.6761 0.34%
2012-01-11 0 2.970 2.960 2.970 2.880 2.970 11,276,000 33,104,063 2.9358 2.647 2.638 2.647 2.566 2.647 12,653,636 2.6162 2.06%
2012-01-10 0 2.910 2.900 2.910 2.750 2.930 14,884,000 42,624,212 2.8638 2.593 2.584 2.593 2.451 2.611 16,702,441 2.5520 6.59%
2012-01-09 0 2.730 2.730 2.740 2.570 2.740 6,644,000 17,704,390 2.6647 2.433 2.433 2.442 2.290 2.442 7,455,725 2.3746 4.60%
2012-01-06 0 2.610 2.610 2.620 2.600 2.730 9,090,000 23,996,980 2.6399 2.326 2.326 2.335 2.317 2.433 10,200,563 2.3525 -4.74%
2012-01-05 0 2.740 2.740 2.750 2.730 2.780 3,520,258 9,686,284 2.7516 2.442 2.442 2.451 2.433 2.477 3,950,343 2.4520 -0.36%
2012-01-04 0 2.750 2.750 2.760 2.730 2.840 6,345,288 17,679,633 2.7863 2.451 2.451 2.460 2.433 2.531 7,120,518 2.4829 -1.43%
2012-01-03 0 2.790 2.790 2.800 2.770 2.810 3,257,050 9,103,456 2.7950 2.486 2.486 2.495 2.468 2.504 3,654,977 2.4907 1.09%
2011-12-30 0 2.760 2.760 2.780 2.750 2.830 4,616,050 12,790,608 2.7709 2.460 2.460 2.477 2.451 2.522 5,180,012 2.4692 -1.43%
2011-12-29 0 2.800 2.800 2.810 2.770 2.830 4,524,308 12,691,032 2.8051 2.495 2.495 2.504 2.468 2.522 5,077,062 2.4997 -2.10%
2011-12-28 0 2.860 2.840 2.860 2.820 2.930 4,619,000 13,218,674 2.8618 2.549 2.531 2.549 2.513 2.611 5,183,323 2.5502 -0.69%
2011-12-23 0 2.880 2.870 2.880 2.790 2.890 6,670,000 19,083,958 2.8612 2.566 2.558 2.566 2.486 2.575 7,484,902 2.5497 4.73%
2011-12-22 0 2.750 2.750 2.780 2.750 2.810 2,887,000 8,021,028 2.7783 2.451 2.451 2.477 2.451 2.504 3,239,717 2.4758 -1.79%
2011-12-21 0 2.800 2.800 2.810 2.780 2.860 4,346,885 12,193,913 2.8052 2.495 2.495 2.504 2.477 2.549 4,877,962 2.4998 2.56%
2011-12-20 0 2.730 2.720 2.730 2.700 2.800 5,855,000 16,062,963 2.7435 2.433 2.424 2.433 2.406 2.495 6,570,330 2.4448 -0.36%
2011-12-19 0 2.740 2.740 2.750 2.720 2.830 7,137,000 19,670,208 2.7561 2.442 2.442 2.451 2.424 2.522 8,008,957 2.4560 -4.20%
2011-12-16 0 2.860 2.860 2.870 2.710 2.900 8,167,459 22,930,657 2.8076 2.549 2.549 2.558 2.415 2.584 9,165,312 2.5019 4.38%
2011-12-15 0 2.740 2.730 2.740 2.700 2.800 9,456,000 25,781,641 2.7265 2.442 2.433 2.442 2.406 2.495 10,611,279 2.4296 -2.14%
2011-12-14 0 2.800 2.800 2.810 2.800 2.900 7,813,000 22,258,319 2.8489 2.495 2.495 2.504 2.495 2.584 8,767,547 2.5387 -2.78%
2011-12-13 0 2.880 2.870 2.880 2.840 2.940 8,952,066 25,814,069 2.8836 2.566 2.558 2.566 2.531 2.620 10,045,777 2.5696 -1.03%
2011-12-12 0 2.910 2.910 2.920 2.890 3.130 16,081,300 48,604,006 3.0224 2.593 2.593 2.602 2.575 2.789 18,046,020 2.6933 -3.64%
2011-12-09 0 3.020 3.000 3.020 2.950 3.040 9,188,000 27,560,950 2.9997 2.691 2.673 2.691 2.629 2.709 10,310,537 2.6731 -1.95%
2011-12-08 0 3.080 3.080 3.090 3.050 3.110 7,057,729 21,754,737 3.0824 2.745 2.745 2.754 2.718 2.771 7,920,001 2.7468 -0.96%
2011-12-07 0 3.110 3.110 3.120 3.060 3.130 4,964,756 15,397,633 3.1014 2.771 2.771 2.780 2.727 2.789 5,571,321 2.7637 2.30%
2011-12-06 0 3.040 3.040 3.050 3.020 3.200 14,111,553 43,434,385 3.0779 2.709 2.709 2.718 2.691 2.852 15,835,621 2.7428 -4.70%
2011-12-05 0 3.190 3.190 3.200 3.190 3.380 13,818,000 44,931,500 3.2517 2.843 2.843 2.852 2.843 3.012 15,506,203 2.8976 -3.33%
2011-12-02 0 3.300 3.290 3.310 3.140 3.330 14,090,000 45,795,424 3.2502 2.941 2.932 2.950 2.798 2.967 15,811,434 2.8963 1.23%
2011-12-01 0 3.260 3.260 3.270 3.160 3.330 29,758,217 95,261,075 3.2012 2.905 2.905 2.914 2.816 2.967 33,393,903 2.8526 10.88%
2011-11-30 0 2.940 2.930 2.940 2.870 3.150 87,347,674 256,974,382 2.9420 2.620 2.611 2.620 2.558 2.807 98,019,306 2.6217 -2.97%
2011-11-29 0 3.030 3.030 3.040 3.000 3.100 18,108,870 55,172,277 3.0467 2.700 2.700 2.709 2.673 2.762 20,321,307 2.7150 0.00%
2011-11-28 0 3.030 3.030 3.050 2.970 3.100 15,723,000 47,658,655 3.0311 2.700 2.700 2.718 2.647 2.762 17,643,945 2.7011 3.41%
2011-11-25 0 2.930 2.920 2.940 2.920 3.180 14,603,000 44,024,190 3.0147 2.611 2.602 2.620 2.602 2.834 16,387,110 2.6865 -7.86%
2011-11-24 0 3.180 3.180 3.190 3.100 3.320 11,744,000 37,631,602 3.2043 2.834 2.834 2.843 2.762 2.959 13,178,814 2.8555 -0.62%
2011-11-23 0 3.200 3.200 3.210 3.180 3.280 4,686,000 15,144,071 3.2318 2.852 2.852 2.861 2.834 2.923 5,258,508 2.8799 -3.03%
2011-11-22 0 3.300 3.280 3.300 3.170 3.320 9,507,000 30,870,896 3.2472 2.941 2.923 2.941 2.825 2.959 10,668,510 2.8936 2.17%
2011-11-21 0 3.230 3.230 3.240 3.200 3.450 12,933,000 42,057,019 3.2519 2.878 2.878 2.887 2.852 3.074 14,513,079 2.8979 -6.38%
2011-11-18 0 3.450 3.440 3.450 3.400 3.490 9,472,000 32,588,514 3.4405 3.074 3.065 3.074 3.030 3.110 10,629,234 3.0659 -1.43%
2011-11-17 0 3.500 3.490 3.500 3.490 3.640 18,635,393 66,245,929 3.5548 3.119 3.110 3.119 3.110 3.244 20,912,157 3.1678 -4.11%
2011-11-16 0 3.650 3.650 3.660 3.650 3.860 8,694,308 32,167,955 3.6999 3.253 3.253 3.262 3.253 3.440 9,756,528 3.2971 -5.44%
2011-11-15 0 3.860 3.850 3.860 3.830 3.980 5,238,000 20,321,378 3.8796 3.440 3.431 3.440 3.413 3.547 5,877,948 3.4572 -3.50%
2011-11-14 0 4.000 4.020 4.050 3.720 4.050 18,263,000 71,481,600 3.9140 3.565 3.582 3.609 3.315 3.609 20,494,267 3.4879 6.38%
2011-11-11 0 3.760 3.730 3.760 3.480 3.790 9,677,000 34,868,975 3.6033 3.351 3.324 3.351 3.101 3.377 10,859,280 3.2110 8.67%
2011-11-10 0 3.460 3.460 3.470 3.440 3.600 10,894,000 38,315,681 3.5171 3.083 3.083 3.092 3.065 3.208 12,224,966 3.1342 -7.24%
2011-11-09 0 3.730 3.710 3.720 3.710 4.000 12,366,000 47,139,365 3.8120 3.324 3.306 3.315 3.306 3.565 13,876,806 3.3970 -3.12%
2011-11-08 0 3.850 3.840 3.890 3.780 3.970 8,023,000 30,990,150 3.8627 3.431 3.422 3.466 3.368 3.538 9,003,204 3.4421 -0.77%
2011-11-07 0 3.880 3.870 3.920 3.870 4.060 7,525,000 29,815,100 3.9621 3.458 3.449 3.493 3.449 3.618 8,444,361 3.5308 -0.26%
2011-11-04 0 3.890 3.880 3.890 3.880 4.110 9,661,000 38,432,420 3.9781 3.466 3.458 3.466 3.458 3.663 10,841,325 3.5450 0.52%
2011-11-03 0 3.870 3.850 3.870 3.730 4.040 11,017,000 42,962,510 3.8997 3.449 3.431 3.449 3.324 3.600 12,362,993 3.4751 -0.26%
2011-11-02 0 3.880 3.870 3.880 3.540 3.890 16,587,000 61,467,650 3.7058 3.458 3.449 3.458 3.155 3.466 18,613,503 3.3023 2.92%
2011-11-01 0 3.770 3.780 3.800 3.750 3.950 12,761,000 48,968,198 3.8373 3.360 3.368 3.386 3.342 3.520 14,320,065 3.4196 -5.75%
2011-10-31 0 4.000 3.990 4.000 3.850 4.130 15,174,000 60,178,367 3.9659 3.565 3.556 3.565 3.431 3.680 17,027,871 3.5341 -1.96%
2011-10-28 0 4.080 4.050 4.060 3.740 4.200 50,346,827 200,994,641 3.9922 3.636 3.609 3.618 3.333 3.743 56,497,910 3.5576 11.78%
2011-10-27 0 3.650 3.640 3.660 3.470 3.690 29,086,000 105,610,416 3.6310 3.253 3.244 3.262 3.092 3.288 32,639,559 3.2357 4.58%
2011-10-26 0 3.490 3.480 3.490 3.120 3.510 14,418,000 48,669,434 3.3756 3.110 3.101 3.110 2.780 3.128 16,179,508 3.0081 4.18%
2011-10-25 0 3.350 3.310 3.350 3.270 3.450 9,005,874 30,046,082 3.3363 2.985 2.950 2.985 2.914 3.074 10,106,159 2.9730 -1.18%
2011-10-24 0 3.390 3.380 3.390 3.300 3.440 15,098,000 51,043,715 3.3808 3.021 3.012 3.021 2.941 3.065 16,942,586 3.0127 3.04%
2011-10-21 0 3.290 3.290 3.300 3.280 3.470 10,013,996 33,450,237 3.3403 2.932 2.932 2.941 2.923 3.092 11,237,448 2.9767 0.92%
2011-10-20 0 3.260 3.240 3.270 3.240 3.410 7,466,000 24,436,980 3.2731 2.905 2.887 2.914 2.887 3.039 8,378,153 2.9168 -6.05%
2011-10-19 0 3.470 3.440 3.490 3.410 3.650 7,607,000 27,117,840 3.5649 3.092 3.065 3.110 3.039 3.253 8,536,379 3.1767 1.17%
2011-10-18 0 3.430 3.430 3.440 3.390 3.550 7,178,800 24,663,800 3.4356 3.057 3.057 3.065 3.021 3.164 8,055,864 3.0616 -7.05%
2011-10-17 0 3.690 3.680 3.690 3.550 3.690 5,783,000 21,004,388 3.6321 3.288 3.279 3.288 3.164 3.288 6,489,533 3.2367 8.85%
2011-10-14 0 3.390 3.390 3.400 3.390 3.700 7,269,000 25,511,045 3.5096 3.021 3.021 3.030 3.021 3.297 8,157,084 3.1275 -9.84%
2011-10-13 0 3.760 3.760 3.780 3.600 3.820 11,118,000 41,444,955 3.7277 3.351 3.351 3.368 3.208 3.404 12,476,333 3.3219 6.82%
2011-10-12 0 3.520 3.520 3.530 3.050 3.530 13,137,000 43,861,496 3.3388 3.137 3.137 3.146 2.718 3.146 14,742,002 2.9753 10.69%
2011-10-11 0 3.180 3.170 3.180 3.130 3.230 10,210,000 32,488,830 3.1821 2.834 2.825 2.834 2.789 2.878 11,457,399 2.8356 5.65%
2011-10-10 0 3.010 3.000 3.020 2.870 3.110 6,198,000 18,288,724 2.9507 2.682 2.673 2.691 2.558 2.771 6,955,236 2.6295 -1.31%
2011-10-07 0 3.050 3.010 3.020 2.910 3.170 17,004,000 52,352,595 3.0788 2.718 2.682 2.691 2.593 2.825 19,081,450 2.7436 5.90%
2011-10-06 0 2.880 2.860 2.880 2.760 2.940 8,709,000 24,955,413 2.8655 2.566 2.549 2.566 2.460 2.620 9,773,015 2.5535 9.09%
2011-10-04 0 2.640 2.640 2.650 2.510 2.800 9,653,296 25,456,910 2.6371 2.353 2.353 2.361 2.237 2.495 10,832,680 2.3500 1.15%
2011-10-03 0 2.610 2.600 2.620 2.570 2.750 7,920,000 20,784,590 2.6243 2.326 2.317 2.335 2.290 2.451 8,887,620 2.3386 -8.42%
2011-09-30 0 2.850 2.820 2.870 2.800 3.050 9,571,000 27,357,220 2.8583 2.540 2.513 2.558 2.495 2.718 10,740,329 2.5471 -5.94%
2011-09-28 0 3.030 3.030 3.040 2.770 3.050 17,458,787 50,641,282 2.9006 2.700 2.700 2.709 2.468 2.718 19,591,800 2.5848 7.83%
2011-09-27 0 2.810 2.800 2.810 2.500 2.840 16,389,000 43,885,001 2.6777 2.504 2.495 2.504 2.228 2.531 18,391,313 2.3862 17.08%
2011-09-26 0 2.400 2.400 2.430 2.330 2.760 11,676,000 28,950,545 2.4795 2.139 2.139 2.165 2.076 2.460 13,102,506 2.2095 -13.04%
2011-09-23 0 2.760 2.760 2.770 2.500 2.780 14,248,000 37,897,040 2.6598 2.460 2.460 2.468 2.228 2.477 15,988,738 2.3702 3.37%
2011-09-22 0 2.670 2.660 2.670 2.650 2.830 9,317,000 25,419,060 2.7282 2.379 2.370 2.379 2.361 2.522 10,455,297 2.4312 -8.56%
2011-09-21 0 2.920 2.900 2.930 2.740 3.040 11,250,000 33,003,840 2.9337 2.602 2.584 2.611 2.442 2.709 12,624,460 2.6143 2.82%
2011-09-20 0 2.840 2.840 2.850 2.700 2.960 9,336,836 26,525,741 2.8410 2.531 2.531 2.540 2.406 2.638 10,477,556 2.5317 -2.41%
2011-09-19 0 2.910 2.910 2.920 2.900 3.190 9,311,437 27,989,347 3.0059 2.593 2.593 2.602 2.584 2.843 10,449,054 2.6786 -8.78%
2011-09-16 0 3.190 3.170 3.200 3.080 3.260 23,920,246 76,025,875 3.1783 2.843 2.825 2.852 2.745 2.905 26,842,683 2.8323 1.27%
2011-09-15 0 3.150 3.140 3.150 3.110 3.500 32,710,946 106,439,049 3.2539 2.807 2.798 2.807 2.771 3.119 36,707,379 2.8997 -7.62%
2011-09-14 0 3.410 3.410 3.450 3.370 3.830 16,589,242 58,550,215 3.5294 3.039 3.039 3.074 3.003 3.413 18,616,019 3.1452 -9.07%
2011-09-12 0 3.750 3.740 3.750 3.720 3.890 4,979,721 18,857,338 3.7868 3.342 3.333 3.342 3.315 3.466 5,588,114 3.3745 -6.02%
2011-09-09 0 3.990 3.990 4.000 3.980 4.100 4,333,485 17,453,085 4.0275 3.556 3.556 3.565 3.547 3.654 4,862,925 3.5890 -1.72%
2011-09-08 0 4.060 4.070 4.100 4.010 4.230 7,775,692 32,088,214 4.1267 3.618 3.627 3.654 3.573 3.769 8,725,681 3.6774 0.00%
2011-09-07 0 4.060 4.050 4.070 4.000 4.110 6,253,644 25,374,381 4.0575 3.618 3.609 3.627 3.565 3.663 7,017,678 3.6158 -0.25%
2011-09-06 0 4.070 4.060 4.090 3.890 4.100 9,801,880 39,267,500 4.0061 3.627 3.618 3.645 3.466 3.654 10,999,417 3.5700 -0.25%
2011-09-05 0 4.080 4.070 4.080 4.060 4.440 28,881,000 130,127,933 4.5057 3.636 3.627 3.636 3.618 3.957 32,409,513 4.0151 -9.93%
2011-09-02 0 4.530 4.510 4.540 4.510 4.900 22,320,527 107,112,666 4.7988 4.037 4.019 4.046 4.019 4.367 25,047,519 4.2764 -8.48%
2011-09-01 0 4.950 4.950 4.960 4.850 5.350 17,039,458 85,317,226 5.0070 4.411 4.411 4.420 4.322 4.768 19,121,240 4.4619 5.10%
2011-08-31 0 4.710 4.720 4.730 4.240 4.730 12,063,699 54,348,906 4.5052 4.197 4.206 4.215 3.778 4.215 13,537,572 4.0147 11.35%
2011-08-30 0 4.230 4.240 4.260 3.980 4.260 5,478,000 22,570,739 4.1203 3.769 3.778 3.796 3.547 3.796 6,147,270 3.6717 7.36%
2011-08-29 0 3.940 3.930 3.940 3.870 4.000 1,375,000 5,386,270 3.9173 3.511 3.502 3.511 3.449 3.565 1,542,990 3.4908 1.03%
2011-08-26 0 3.900 3.900 3.920 3.860 4.040 3,286,758 12,935,540 3.9357 3.475 3.475 3.493 3.440 3.600 3,688,315 3.5072 1.04%
2011-08-25 0 3.860 3.860 3.900 3.830 4.040 5,782,041 22,687,797 3.9238 3.440 3.440 3.475 3.413 3.600 6,488,457 3.4966 -1.03%
2011-08-24 0 3.900 3.890 3.900 3.850 4.030 3,739,136 14,763,745 3.9484 3.475 3.466 3.475 3.431 3.591 4,195,962 3.5186 -0.26%
2011-08-23 0 3.910 3.910 3.920 3.650 3.950 11,067,903 42,564,720 3.8458 3.484 3.484 3.493 3.253 3.520 12,420,115 3.4271 1.03%
2011-08-22 0 3.870 3.860 3.870 3.690 4.370 19,966,963 77,909,136 3.9019 3.449 3.440 3.449 3.288 3.894 22,406,411 3.4771 -11.44%
2011-08-19 0 4.370 4.360 4.370 4.360 4.480 2,353,000 10,348,520 4.3980 3.894 3.885 3.894 3.885 3.992 2,640,476 3.9192 -4.59%
2011-08-18 0 4.580 4.570 4.600 4.530 4.810 5,569,000 26,001,109 4.6689 4.081 4.072 4.099 4.037 4.286 6,249,388 4.1606 -4.58%
2011-08-17 0 4.800 4.800 4.810 4.740 4.910 4,353,902 20,942,061 4.8100 4.277 4.277 4.286 4.224 4.375 4,885,836 4.2863 1.27%
2011-08-16 0 4.740 4.710 4.760 4.640 4.950 7,237,738 34,956,610 4.8298 4.224 4.197 4.242 4.135 4.411 8,122,003 4.3039 1.50%
2011-08-15 0 4.670 4.660 4.670 4.390 4.680 3,864,001 17,580,218 4.5497 4.162 4.153 4.162 3.912 4.170 4,336,082 4.0544 7.36%
2011-08-12 0 4.350 4.350 4.370 4.320 4.470 7,129,000 31,319,500 4.3933 3.876 3.876 3.894 3.850 3.983 7,999,980 3.9149 2.84%
2011-08-11 0 4.230 4.230 4.240 4.200 4.450 9,693,870 41,900,014 4.3223 3.769 3.769 3.778 3.743 3.966 10,878,211 3.8517 -7.84%
2011-08-10 0 4.590 4.550 4.590 4.460 4.860 7,404,440 34,801,367 4.7001 4.090 4.055 4.090 3.974 4.331 8,309,071 4.1884 -2.13%
2011-08-09 0 4.690 4.650 4.710 4.430 4.900 17,984,160 83,801,442 4.6597 4.179 4.144 4.197 3.948 4.367 20,181,360 4.1524 -4.09%
2011-08-08 0 4.890 4.870 4.890 4.670 4.990 10,371,861 50,116,461 4.8320 4.358 4.340 4.358 4.162 4.447 11,639,035 4.3059 -3.36%
2011-08-05 0 5.060 5.050 5.070 4.900 5.120 10,937,000 54,972,790 5.0263 4.509 4.500 4.518 4.367 4.563 12,273,219 4.4791 -5.42%
2011-08-04 0 5.350 5.330 5.350 5.180 5.380 6,573,234 34,640,245 5.2699 4.768 4.750 4.768 4.616 4.794 7,376,314 4.6961 3.28%
2011-08-03 0 5.180 5.170 5.180 5.080 5.450 15,524,000 80,523,345 5.1870 4.616 4.607 4.616 4.527 4.857 17,420,632 4.6223 -6.67%
2011-08-02 0 5.550 5.550 5.560 5.510 5.850 11,493,659 64,817,855 5.6394 4.946 4.946 4.955 4.910 5.213 12,897,888 5.0255 -5.13%
2011-08-01 0 5.850 5.820 5.840 5.780 5.900 4,451,504 25,986,512 5.8377 5.213 5.186 5.204 5.151 5.258 4,995,363 5.2021 1.56%
2011-07-29 0 5.760 5.760 5.780 5.760 5.990 4,617,380 26,961,299 5.8391 5.133 5.133 5.151 5.133 5.338 5,181,505 5.2034 0.35%
2011-07-28 0 5.740 5.740 5.770 5.700 5.820 7,833,000 45,344,778 5.7889 5.115 5.115 5.142 5.079 5.186 8,789,990 5.1587 -2.21%
2011-07-27 0 5.870 5.850 5.890 5.780 5.910 2,245,574 13,186,892 5.8724 5.231 5.213 5.249 5.151 5.267 2,519,925 5.2330 0.86%
2011-07-26 0 5.820 5.810 5.820 5.780 5.880 6,237,615 36,328,573 5.8241 5.186 5.177 5.186 5.151 5.240 6,999,691 5.1900 -1.36%
2011-07-25 0 5.900 5.890 5.900 5.820 5.920 3,496,528 20,518,376 5.8682 5.258 5.249 5.258 5.186 5.275 3,923,713 5.2293 -0.67%
2011-07-22 0 5.940 5.900 5.950 5.820 5.950 3,603,371 21,255,143 5.8987 5.293 5.258 5.302 5.186 5.302 4,043,610 5.2565 2.59%
2011-07-21 0 5.790 5.790 5.820 5.630 5.830 3,804,000 21,810,270 5.7335 5.160 5.160 5.186 5.017 5.195 4,268,751 5.1093 0.52%
2011-07-20 0 5.760 5.750 5.760 5.730 5.890 4,195,750 24,238,675 5.7770 5.133 5.124 5.133 5.106 5.249 4,708,362 5.1480 -0.17%
2011-07-19 0 5.770 5.790 5.800 5.720 5.900 7,955,000 46,001,501 5.7827 5.142 5.160 5.169 5.097 5.258 8,926,896 5.1531 -2.86%
2011-07-18 0 5.940 5.960 5.990 5.910 6.150 10,545,750 64,148,461 6.0829 5.293 5.311 5.338 5.267 5.480 11,834,169 5.4206 -3.41%
2011-07-15 0 6.150 6.140 6.150 6.070 6.200 2,754,681 16,917,592 6.1414 5.480 5.472 5.480 5.409 5.525 3,091,232 5.4728 0.65%
2011-07-14 0 6.110 6.110 6.120 6.090 6.290 4,365,498 26,833,526 6.1467 5.445 5.445 5.454 5.427 5.605 4,898,849 5.4775 -1.77%
2011-07-13 0 6.220 6.190 6.220 6.130 6.250 2,078,000 12,857,509 6.1874 5.543 5.516 5.543 5.463 5.570 2,331,878 5.5138 1.80%
2011-07-12 0 6.110 6.100 6.110 6.100 6.430 7,017,697 43,050,398 6.1345 5.445 5.436 5.445 5.436 5.730 7,875,078 5.4667 -4.98%
2011-07-11 0 6.430 6.380 6.430 6.330 6.520 5,477,106 35,172,030 6.4216 5.730 5.685 5.730 5.641 5.810 6,146,267 5.7225 0.78%
2011-07-08 0 6.380 6.370 6.380 6.370 6.620 5,518,000 35,791,750 6.4864 5.685 5.676 5.685 5.676 5.899 6,192,157 5.7802 -1.85%
2011-07-07 0 6.500 6.490 6.500 6.410 6.620 6,251,746 40,831,679 6.5312 5.792 5.783 5.792 5.712 5.899 7,015,548 5.8202 1.40%
2011-07-06 0 6.410 6.420 6.430 6.380 6.630 4,917,240 31,856,308 6.4785 5.712 5.721 5.730 5.685 5.908 5,518,000 5.7732 -2.73%
2011-07-05 0 6.590 6.570 6.600 6.400 6.600 8,543,000 55,681,164 6.5178 5.873 5.855 5.881 5.703 5.881 9,586,734 5.8081 1.07%
2011-07-04 0 6.520 6.510 6.530 6.420 6.550 6,775,000 43,859,159 6.4737 5.810 5.801 5.819 5.721 5.837 7,602,730 5.7689 2.35%
2011-06-30 0 6.370 6.360 6.370 6.310 6.400 6,627,987 41,985,235 6.3345 5.676 5.668 5.676 5.623 5.703 7,437,756 5.6449 1.11%
2011-06-29 0 6.300 6.280 6.300 6.160 6.310 6,586,252 41,285,915 6.2685 5.614 5.596 5.614 5.489 5.623 7,390,922 5.5860 3.45%
2011-06-28 0 6.090 6.090 6.100 6.080 6.420 8,368,000 52,094,164 6.2254 5.427 5.427 5.436 5.418 5.721 9,390,354 5.5476 -2.87%
2011-06-27 0 6.270 6.260 6.270 6.150 6.480 9,024,000 57,338,616 6.3540 5.587 5.578 5.587 5.480 5.775 10,126,500 5.6622 -0.79%
2011-06-24 0 6.320 6.300 6.330 6.060 6.330 6,822,000 42,416,100 6.2175 5.632 5.614 5.641 5.400 5.641 7,655,472 5.5406 4.64%
2011-06-23 0 6.040 6.020 6.060 5.920 6.140 9,579,200 57,670,699 6.0204 5.382 5.365 5.400 5.275 5.472 10,749,531 5.3650 -0.33%
2011-06-22 0 6.060 6.030 6.050 6.000 6.170 9,182,340 55,637,022 6.0591 5.400 5.373 5.391 5.347 5.498 10,304,185 5.3995 1.17%
2011-06-21 0 5.990 5.980 5.990 5.750 6.070 10,933,378 65,079,961 5.9524 5.338 5.329 5.338 5.124 5.409 12,269,155 5.3044 1.70%
2011-06-20 0 5.890 5.850 5.860 5.850 6.210 3,468,772 20,822,753 6.0029 5.249 5.213 5.222 5.213 5.534 3,892,566 5.3494 -3.28%
2011-06-17 0 6.090 6.100 6.110 6.060 6.300 3,362,500 20,623,456 6.1334 5.427 5.436 5.445 5.400 5.614 3,773,311 5.4656 -2.09%
2011-06-16 0 6.220 6.200 6.240 6.100 6.350 3,861,031 23,940,309 6.2005 5.543 5.525 5.561 5.436 5.659 4,332,749 5.5254 -2.81%
2011-06-15 0 6.400 6.380 6.420 6.380 6.500 4,939,300 31,841,774 6.4466 5.703 5.685 5.721 5.685 5.792 5,542,755 5.7448 0.63%
2011-06-14 0 6.360 6.340 6.400 6.100 6.410 4,707,669 29,852,393 6.3412 5.668 5.650 5.703 5.436 5.712 5,282,825 5.6508 2.91%
2011-06-13 0 6.180 6.180 6.240 6.010 6.350 4,051,816 25,022,271 6.1756 5.507 5.507 5.561 5.356 5.659 4,546,843 5.5032 0.65%
2011-06-10 0 6.140 6.110 6.120 6.110 6.330 5,129,003 31,728,398 6.1861 5.472 5.445 5.454 5.445 5.641 5,755,635 5.5126 -1.13%
2011-06-09 0 6.210 6.210 6.230 6.120 6.610 8,327,000 52,153,830 6.2632 5.534 5.534 5.552 5.454 5.890 9,344,345 5.5813 -5.91%
2011-06-08 0 6.600 6.600 6.610 6.600 6.730 3,158,762 20,937,992 6.6285 5.881 5.881 5.890 5.881 5.997 3,544,681 5.9069 -2.22%
2011-06-07 0 6.750 6.730 6.750 6.630 6.800 4,678,416 31,280,410 6.6861 6.015 5.997 6.015 5.908 6.060 5,249,998 5.9582 -0.59%
2011-06-03 0 6.790 6.790 6.800 6.730 7.120 11,571,287 79,021,679 6.8291 6.051 6.051 6.060 5.997 6.345 12,985,000 6.0856 -3.41%
2011-06-02 0 7.030 7.070 7.080 7.000 7.140 3,709,305 26,279,277 7.0847 6.265 6.300 6.309 6.238 6.363 4,162,486 6.3134 -2.50%
2011-06-01 0 7.210 7.200 7.210 7.190 7.330 5,046,708 36,560,344 7.2444 6.425 6.416 6.425 6.407 6.532 5,663,285 6.4557 -1.10%
2011-05-31 0 7.290 7.260 7.300 7.120 7.350 7,588,000 55,078,745 7.2587 6.496 6.470 6.505 6.345 6.550 8,515,058 6.4684 0.41%
2011-05-30 0 7.260 7.230 7.250 7.100 7.310 3,699,000 26,837,830 7.2554 6.470 6.443 6.461 6.327 6.514 4,150,922 6.4655 0.83%
2011-05-27 0 7.200 7.200 7.210 6.940 7.280 5,163,029 36,959,798 7.1585 6.416 6.416 6.425 6.184 6.487 5,793,818 6.3792 4.05%
2011-05-26 0 6.920 6.920 6.950 6.900 7.000 2,730,900 18,956,020 6.9413 6.167 6.167 6.193 6.149 6.238 3,064,546 6.1856 -0.29%
2011-05-25 0 6.940 6.930 6.960 6.840 6.990 2,849,000 19,656,837 6.8996 6.184 6.176 6.202 6.095 6.229 3,197,074 6.1484 0.29%
2011-05-24 0 6.920 6.900 6.920 6.820 6.940 7,684,895 52,840,666 6.8759 6.167 6.149 6.167 6.077 6.184 8,623,791 6.1273 0.00%
2011-05-23 0 6.920 6.900 6.920 6.890 7.150 5,311,000 37,052,440 6.9765 6.167 6.149 6.167 6.140 6.372 5,959,867 6.2170 -2.12%
2011-05-20 0 7.070 7.060 7.080 7.040 7.290 5,308,801 37,953,405 7.1491 6.300 6.291 6.309 6.274 6.496 5,957,399 6.3708 -0.98%
2011-05-19 0 7.140 7.120 7.130 7.110 7.420 4,761,000 34,552,145 7.2573 6.363 6.345 6.354 6.336 6.612 5,342,671 6.4672 -2.59%
2011-05-18 0 7.330 7.270 7.300 7.110 7.400 4,525,000 33,206,750 7.3385 6.532 6.478 6.505 6.336 6.594 5,077,838 6.5395 0.96%
2011-05-17 0 7.260 7.260 7.270 7.020 7.310 2,602,100 18,782,654 7.2183 6.470 6.470 6.478 6.256 6.514 2,920,009 6.4324 1.97%
2011-05-16 0 7.120 7.110 7.130 7.100 7.460 7,721,000 55,464,084 7.1835 6.345 6.336 6.354 6.327 6.648 8,664,307 6.4014 -4.94%
2011-05-13 0 7.490 7.460 7.500 7.370 7.700 3,886,081 29,087,597 7.4851 6.675 6.648 6.683 6.568 6.862 4,360,860 6.6702 -0.40%
2011-05-12 0 7.520 7.510 7.520 7.510 7.790 2,760,460 20,873,918 7.5618 6.701 6.692 6.701 6.692 6.942 3,097,717 6.7385 -3.34%
2011-05-11 0 7.780 7.750 7.800 7.630 7.800 4,958,692 38,346,707 7.7332 6.933 6.906 6.951 6.799 6.951 5,564,516 6.8913 1.30%
2011-05-09 0 7.680 7.680 7.700 7.560 7.700 4,132,000 31,708,740 7.6739 6.844 6.844 6.862 6.737 6.862 4,636,824 6.8385 2.13%
2011-05-06 0 7.520 7.500 7.510 7.250 7.580 6,438,500 48,211,015 7.4879 6.701 6.683 6.692 6.461 6.755 7,225,119 6.6727 1.76%
2011-05-05 0 7.390 7.390 7.430 7.380 7.770 12,330,022 93,056,687 7.5472 6.585 6.585 6.621 6.577 6.924 13,836,433 6.7255 -4.03%
2011-05-04 0 7.700 7.690 7.700 7.640 8.060 5,968,421 46,207,732 7.7420 6.862 6.853 6.862 6.808 7.182 6,697,608 6.8991 -3.87%
2011-05-03 0 8.010 8.010 8.020 7.610 8.100 9,286,199 73,675,518 7.9339 7.138 7.138 7.147 6.781 7.218 10,420,733 7.0701 4.71%
2011-04-29 0 7.650 7.650 7.690 7.600 7.940 9,019,768 69,853,357 7.7445 6.817 6.817 6.853 6.773 7.076 10,121,751 6.9013 -2.55%
2011-04-28 0 7.850 7.850 7.860 7.820 8.140 7,353,854 58,781,061 7.9932 6.995 6.995 7.004 6.969 7.254 8,252,305 7.1230 -1.38%
2011-04-27 0 7.960 7.940 7.960 7.870 8.180 10,516,151 84,838,962 8.0675 7.093 7.076 7.093 7.013 7.289 11,800,953 7.1892 -0.75%
2011-04-26 0 8.020 8.000 8.040 7.900 8.210 5,011,703 40,157,359 8.0127 7.147 7.129 7.165 7.040 7.316 5,624,004 7.1404 -1.23%
2011-04-21 0 8.120 8.120 8.130 7.890 8.160 8,267,000 66,856,730 8.0872 7.236 7.236 7.245 7.031 7.272 9,277,014 7.2067 3.31%
2011-04-20 0 7.860 7.850 7.880 7.800 8.050 7,417,000 58,428,920 7.8777 7.004 6.995 7.022 6.951 7.174 8,323,166 7.0200 0.13%
2011-04-19 0 7.850 7.840 7.880 7.800 8.050 5,245,380 41,529,803 7.9174 6.995 6.986 7.022 6.951 7.174 5,886,230 7.0554 -1.01%
2011-04-18 0 7.930 7.930 7.950 7.900 8.250 6,785,554 54,730,459 8.0657 7.067 7.067 7.084 7.040 7.352 7,614,574 7.1876 -0.28%
2011-04-15 0 8.000 7.990 8.000 7.950 8.270 8,310,141 66,876,930 8.0476 7.087 7.078 7.087 7.042 7.326 9,381,272 7.1288 -1.84%
2011-04-14 0 8.150 8.170 8.180 8.100 8.470 6,346,000 52,575,275 8.2848 7.219 7.237 7.246 7.175 7.503 7,163,965 7.3389 -2.04%
2011-04-13 0 8.320 8.320 8.340 7.970 8.410 13,381,155 109,841,610 8.2087 7.370 7.370 7.388 7.060 7.450 15,105,912 7.2714 3.23%
2011-04-12 0 8.060 8.040 8.050 7.910 8.070 15,684,674 125,566,188 8.0057 7.140 7.122 7.131 7.007 7.149 17,706,342 7.0916 -2.30%
2011-04-11 0 8.250 8.240 8.260 8.050 8.300 15,819,105 130,160,918 8.2281 7.308 7.299 7.317 7.131 7.352 17,858,101 7.2886 2.48%
2011-04-08 0 8.050 8.040 8.050 7.830 8.160 31,215,000 251,654,457 8.0620 7.131 7.122 7.131 6.936 7.228 35,238,442 7.1415 2.68%
2011-04-07 0 7.840 7.840 7.850 7.410 7.860 33,963,303 261,126,245 7.6885 6.945 6.945 6.954 6.564 6.963 38,340,986 6.8106 5.66%
2011-04-06 0 7.420 7.420 7.430 7.100 7.430 10,991,930 80,522,472 7.3256 6.573 6.573 6.582 6.289 6.582 12,408,729 6.4892 2.49%
2011-04-04 0 7.240 7.240 7.250 7.120 7.300 4,129,882 29,722,935 7.1970 6.413 6.413 6.422 6.307 6.467 4,662,201 6.3753 -0.41%
2011-04-01 0 7.270 7.250 7.270 7.000 7.280 10,098,650 72,160,112 7.1455 6.440 6.422 6.440 6.201 6.449 11,400,310 6.3297 3.86%
2011-03-31 0 7.000 6.980 7.000 6.980 7.160 9,093,000 64,121,910 7.0518 6.201 6.183 6.201 6.183 6.342 10,265,038 6.2466 -0.57%
2011-03-30 0 7.040 7.030 7.040 6.940 7.170 24,951,374 174,956,966 7.0119 6.236 6.227 6.236 6.148 6.351 28,167,469 6.2113 -3.56%
2011-03-29 0 7.300 7.290 7.300 7.210 7.440 6,771,601 49,812,142 7.3560 6.467 6.458 6.467 6.387 6.591 7,644,423 6.5161 0.41%
2011-03-28 0 7.270 7.250 7.280 7.200 7.500 4,160,000 30,614,170 7.3592 6.440 6.422 6.449 6.378 6.644 4,696,201 6.5189 -1.76%
2011-03-25 0 7.400 7.400 7.410 7.180 7.410 14,751,000 107,982,904 7.3204 6.555 6.555 6.564 6.360 6.564 16,652,323 6.4846 2.92%
2011-03-24 0 7.190 7.120 7.190 6.950 7.200 12,398,497 88,085,963 7.1046 6.369 6.307 6.369 6.156 6.378 13,996,595 6.2934 3.60%
2011-03-23 0 6.940 6.940 6.970 6.940 7.190 9,278,000 65,360,344 7.0447 6.148 6.148 6.174 6.148 6.369 10,473,883 6.2403 -2.80%
2011-03-22 0 7.140 7.140 7.150 6.860 7.170 12,513,000 88,767,870 7.0941 6.325 6.325 6.334 6.077 6.351 14,125,857 6.2841 4.08%
2011-03-21 0 6.860 6.850 6.860 6.800 7.030 5,176,000 35,747,030 6.9063 6.077 6.068 6.077 6.024 6.227 5,843,158 6.1178 0.29%
2011-03-18 0 6.840 6.790 6.810 6.770 6.990 3,451,764 23,672,260 6.8580 6.059 6.015 6.032 5.997 6.192 3,896,677 6.0750 1.94%
2011-03-17 0 6.710 6.710 6.740 6.660 6.900 4,960,300 33,665,659 6.7870 5.944 5.944 5.970 5.900 6.112 5,599,655 6.0121 -4.14%
2011-03-16 0 7.000 6.950 7.010 6.900 7.100 4,020,919 28,118,498 6.9931 6.201 6.156 6.210 6.112 6.289 4,539,193 6.1946 0.00%
2011-03-15 0 7.000 6.970 6.990 6.780 7.140 9,496,429 65,709,530 6.9194 6.201 6.174 6.192 6.006 6.325 10,720,467 6.1294 -2.51%
2011-03-14 0 7.180 7.140 7.200 7.020 7.200 5,455,983 38,851,627 7.1209 6.360 6.325 6.378 6.218 6.378 6,159,229 6.3079 2.43%
2011-03-11 0 7.010 7.000 7.020 6.970 7.230 9,949,474 70,319,618 7.0677 6.210 6.201 6.218 6.174 6.404 11,231,907 6.2607 -1.96%
2011-03-10 0 7.150 7.150 7.180 7.100 7.450 6,073,000 43,601,605 7.1796 6.334 6.334 6.360 6.289 6.599 6,855,776 6.3598 -2.59%
2011-03-09 0 7.340 7.330 7.350 7.130 7.350 16,030,663 116,194,621 7.2483 6.502 6.493 6.511 6.316 6.511 18,096,927 6.4207 3.53%
2011-03-08 0 7.090 7.080 7.090 6.990 7.120 8,574,000 60,719,980 7.0819 6.280 6.272 6.280 6.192 6.307 9,679,141 6.2733 2.16%
2011-03-07 0 6.940 6.890 6.940 6.820 7.030 6,329,000 43,667,955 6.8997 6.148 6.103 6.148 6.041 6.227 7,144,773 6.1119 0.43%
2011-03-04 0 6.910 6.900 6.930 6.900 7.140 9,669,580 68,024,101 7.0349 6.121 6.112 6.139 6.112 6.325 10,915,936 6.2316 -0.43%
2011-03-03 0 6.940 6.930 6.940 6.910 7.230 12,973,000 91,958,410 7.0884 6.148 6.139 6.148 6.121 6.404 14,645,148 6.2791 -0.86%
2011-03-02 0 7.000 6.960 7.010 6.770 7.000 10,537,000 72,654,935 6.8952 6.201 6.165 6.210 5.997 6.201 11,895,161 6.1079 1.01%
2011-03-01 0 6.930 6.910 6.930 6.790 6.960 12,014,688 82,673,721 6.8811 6.139 6.121 6.139 6.015 6.165 13,563,315 6.0954 4.37%
2011-02-28 0 6.640 6.580 6.640 6.360 6.660 5,805,400 38,006,010 6.5467 5.882 5.829 5.882 5.634 5.900 6,553,684 5.7992 2.47%
2011-02-25 0 6.480 6.480 6.490 6.360 6.600 4,331,155 28,009,748 6.4670 5.740 5.740 5.749 5.634 5.846 4,889,417 5.7286 -0.61%
2011-02-24 0 6.520 6.510 6.530 6.490 6.950 5,747,000 37,829,300 6.5824 5.776 5.767 5.784 5.749 6.156 6,487,757 5.8309 -2.83%
2011-02-23 0 6.710 6.700 6.710 6.670 6.880 4,775,352 32,138,556 6.7301 5.944 5.935 5.944 5.908 6.094 5,390,869 5.9617 -1.03%
2011-02-22 0 6.780 6.770 6.820 6.770 6.990 4,556,880 31,333,273 6.8760 6.006 5.997 6.041 5.997 6.192 5,144,237 6.0909 -3.83%
2011-02-21 0 7.050 7.000 7.010 6.940 7.100 1,469,000 10,333,030 7.0341 6.245 6.201 6.210 6.148 6.289 1,658,346 6.2309 -0.98%
2011-02-18 0 7.120 7.100 7.120 7.030 7.140 3,832,369 27,175,756 7.0911 6.307 6.289 6.307 6.227 6.325 4,326,340 6.2815 0.00%
2011-02-17 0 7.120 7.080 7.100 7.000 7.120 3,469,918 24,567,848 7.0802 6.307 6.272 6.289 6.201 6.307 3,917,171 6.2718 2.15%
2011-02-16 0 6.970 6.970 6.990 6.700 7.020 2,815,800 19,508,156 6.9281 6.174 6.174 6.192 5.935 6.218 3,178,741 6.1371 1.75%
2011-02-15 0 6.850 6.850 6.870 6.800 6.940 5,443,120 37,327,438 6.8577 6.068 6.068 6.086 6.024 6.148 6,144,708 6.0747 0.44%
2011-02-14 0 6.820 6.800 6.860 6.750 6.950 2,650,000 18,155,645 6.8512 6.041 6.024 6.077 5.979 6.156 2,991,570 6.0689 3.49%
2011-02-11 0 6.590 6.590 6.640 6.520 6.800 859,659 5,673,679 6.5999 5.838 5.838 5.882 5.776 6.024 970,464 5.8464 1.38%
2011-02-10 0 6.500 6.460 6.510 6.460 6.720 2,981,000 19,485,546 6.5366 5.758 5.722 5.767 5.722 5.953 3,365,235 5.7902 -3.27%
2011-02-09 0 6.720 6.690 6.700 6.690 6.900 1,464,572 9,945,865 6.7910 5.953 5.926 5.935 5.926 6.112 1,653,347 6.0156 -2.04%
2011-02-08 0 6.860 6.850 6.860 6.780 6.900 2,177,000 14,934,927 6.8603 6.077 6.068 6.077 6.006 6.112 2,457,603 6.0770 1.03%
2011-02-07 0 6.790 6.780 6.790 6.690 6.880 1,991,000 13,489,295 6.7751 6.015 6.006 6.015 5.926 6.094 2,247,629 6.0016 1.19%
2011-02-02 0 6.710 6.700 6.710 6.620 6.780 1,842,532 12,334,914 6.6945 5.944 5.935 5.944 5.864 6.006 2,080,024 5.9302 0.45%
2011-02-01 0 6.680 6.640 6.650 6.550 6.800 3,664,400 24,222,892 6.6103 5.917 5.882 5.891 5.802 6.024 4,136,721 5.8556 -0.15%
2011-01-31 0 6.690 6.680 6.710 6.650 6.830 2,178,000 14,535,850 6.6739 5.926 5.917 5.944 5.891 6.050 2,458,732 5.9119 -1.91%
2011-01-28 0 6.820 6.810 6.820 6.780 6.900 1,204,000 8,209,564 6.8186 6.041 6.032 6.041 6.006 6.112 1,359,189 6.0400 0.15%
2011-01-27 0 6.810 6.800 6.820 6.700 6.860 827,264 5,639,568 6.8171 6.032 6.024 6.041 5.935 6.077 933,894 6.0388 -0.29%
2011-01-26 0 6.830 6.820 6.830 6.710 6.920 1,808,945 12,329,596 6.8159 6.050 6.041 6.050 5.944 6.130 2,042,108 6.0377 0.29%
2011-01-25 0 6.810 6.820 6.830 6.670 6.840 3,445,000 23,398,135 6.7919 6.032 6.041 6.050 5.908 6.059 3,889,042 6.0164 2.56%
2011-01-24 0 6.640 6.640 6.660 6.550 6.750 936,000 6,206,845 6.6312 5.882 5.882 5.900 5.802 5.979 1,056,645 5.8741 -0.75%
2011-01-21 0 6.690 6.690 6.700 6.600 6.750 1,337,031 8,937,228 6.6844 5.926 5.926 5.935 5.846 5.979 1,509,367 5.9212 0.60%
2011-01-20 0 6.650 6.640 6.660 6.600 6.830 2,728,000 18,210,310 6.6753 5.891 5.882 5.900 5.846 6.050 3,079,624 5.9132 -2.92%
2011-01-19 0 6.850 6.840 6.850 6.750 6.900 1,397,312 9,586,086 6.8604 6.068 6.059 6.068 5.979 6.112 1,577,418 6.0771 0.44%
2011-01-18 0 6.820 6.820 6.840 6.760 6.950 2,878,000 19,761,605 6.8664 6.041 6.041 6.059 5.988 6.156 3,248,958 6.0824 1.34%
2011-01-17 0 6.730 6.720 6.760 6.720 7.090 6,050,589 41,123,060 6.7965 5.962 5.953 5.988 5.953 6.280 6,830,477 6.0205 -5.08%
2011-01-14 0 7.090 7.080 7.120 6.980 7.120 2,210,000 15,555,720 7.0388 6.280 6.272 6.307 6.183 6.307 2,494,857 6.2351 -0.14%
2011-01-13 0 7.100 7.110 7.120 7.050 7.310 4,326,832 30,711,685 7.0980 6.289 6.298 6.307 6.245 6.475 4,884,537 6.2875 -1.80%
2011-01-12 0 7.230 7.210 7.240 7.150 7.250 2,954,000 21,302,124 7.2113 6.404 6.387 6.413 6.334 6.422 3,334,754 6.3879 0.28%
2011-01-11 0 7.210 7.200 7.210 7.110 7.260 3,569,563 25,685,367 7.1957 6.387 6.378 6.387 6.298 6.431 4,029,660 6.3741 0.84%
2011-01-10 0 7.150 7.100 7.150 7.080 7.320 2,810,533 20,242,573 7.2024 6.334 6.289 6.334 6.272 6.484 3,172,795 6.3800 -0.42%
2011-01-07 0 7.180 7.170 7.190 7.150 7.380 5,419,000 39,478,510 7.2852 6.360 6.351 6.369 6.334 6.537 6,117,479 6.4534 -2.18%
2011-01-06 0 7.340 7.340 7.350 7.080 7.380 7,063,000 51,202,540 7.2494 6.502 6.502 6.511 6.272 6.537 7,973,382 6.4217 1.24%
2011-01-05 0 7.250 7.240 7.250 6.980 7.290 11,205,000 80,132,420 7.1515 6.422 6.413 6.422 6.183 6.458 12,649,263 6.3349 2.11%
2011-01-04 0 7.100 7.080 7.100 6.650 7.100 14,891,719 102,751,766 6.8999 6.289 6.272 6.289 5.891 6.289 16,811,180 6.1121 8.90%
2011-01-03 0 6.520 6.500 6.520 6.290 6.560 12,070,000 78,041,645 6.4658 5.776 5.758 5.776 5.572 5.811 13,625,757 5.7275 3.99%
2010-12-31 0 6.270 6.270 6.280 6.170 6.330 2,846,340 17,806,855 6.2561 5.554 5.554 5.563 5.466 5.607 3,213,218 5.5418 0.97%
2010-12-30 0 6.210 6.200 6.220 6.110 6.270 4,348,400 26,884,410 6.1826 5.501 5.492 5.510 5.412 5.554 4,908,885 5.4767 0.00%
2010-12-29 0 6.210 6.200 6.210 6.090 6.380 9,370,000 57,617,295 6.1491 5.501 5.492 5.501 5.395 5.652 10,577,741 5.4470 -1.27%
2010-12-28 0 6.290 6.290 6.300 6.270 6.480 4,227,000 26,657,474 6.3065 5.572 5.572 5.581 5.554 5.740 4,771,837 5.5864 -2.93%
2010-12-24 0 6.480 6.480 6.500 6.410 6.600 2,022,000 13,139,048 6.4980 5.740 5.740 5.758 5.678 5.846 2,282,625 5.7561 -0.77%
2010-12-23 0 6.530 6.530 6.570 6.400 6.740 9,238,471 60,120,340 6.5076 5.784 5.784 5.820 5.669 5.970 10,429,259 5.7646 -1.80%
2010-12-22 0 6.650 6.650 6.660 6.630 6.880 6,836,000 45,816,540 6.7022 5.891 5.891 5.900 5.873 6.094 7,717,123 5.9370 -2.35%
2010-12-21 0 6.810 6.780 6.800 6.760 6.980 5,621,826 38,356,779 6.8228 6.032 6.006 6.024 5.988 6.183 6,346,448 6.0438 -0.73%
2010-12-20 0 6.860 6.800 6.840 6.700 7.100 4,357,000 29,795,720 6.8386 6.077 6.024 6.059 5.935 6.289 4,918,593 6.0578 -2.00%
2010-12-17 0 7.000 6.990 7.060 6.900 7.060 2,552,000 17,831,073 6.9871 6.201 6.192 6.254 6.112 6.254 2,880,939 6.1893 0.43%
2010-12-16 0 6.970 6.940 6.980 6.890 7.210 4,489,213 31,595,592 7.0381 6.174 6.148 6.183 6.103 6.387 5,067,848 6.2345 -3.33%
2010-12-15 0 7.210 7.170 7.210 7.150 7.380 4,805,000 34,839,075 7.2506 6.387 6.351 6.387 6.334 6.537 5,424,338 6.4227 -2.30%
2010-12-14 0 7.380 7.390 7.400 7.280 7.400 2,499,334 18,297,080 7.3208 6.537 6.546 6.555 6.449 6.555 2,821,484 6.4849 -0.40%
2010-12-13 0 7.410 7.400 7.410 7.280 7.430 2,422,868 17,819,483 7.3547 6.564 6.555 6.564 6.449 6.582 2,735,162 6.5150 2.63%
2010-12-10 0 7.220 7.220 7.250 7.140 7.370 3,369,036 24,218,355 7.1885 6.396 6.396 6.422 6.325 6.529 3,803,286 6.3677 -1.37%
2010-12-09 0 7.320 7.240 7.300 7.200 7.450 3,298,586 24,031,722 7.2855 6.484 6.413 6.467 6.378 6.599 3,723,756 6.4536 -0.14%
2010-12-08 0 7.330 7.310 7.360 7.270 7.530 5,168,440 38,020,655 7.3563 6.493 6.475 6.520 6.440 6.670 5,834,624 6.5164 -2.40%
2010-12-07 0 7.510 7.530 7.540 7.310 7.540 11,281,656 84,293,428 7.4717 6.653 6.670 6.679 6.475 6.679 12,735,799 6.6186 2.88%
2010-12-06 0 7.300 7.270 7.280 7.120 7.500 10,805,000 79,216,983 7.3315 6.467 6.440 6.449 6.307 6.644 12,197,705 6.4944 3.40%
2010-12-03 0 7.060 7.070 7.080 7.050 7.390 6,789,338 48,672,722 7.1690 6.254 6.263 6.272 6.245 6.546 7,664,446 6.3505 -3.29%
2010-12-02 0 7.300 7.260 7.340 7.230 7.360 19,014,000 142,098,115 7.4733 6.467 6.431 6.502 6.404 6.520 21,464,800 6.6201 1.53%
2010-12-01 0 7.190 7.170 7.190 7.110 7.530 19,637,596 143,942,455 7.3299 6.369 6.351 6.369 6.298 6.670 22,168,774 6.4930 -4.52%
2010-11-30 0 7.530 7.480 7.500 7.240 7.690 57,902,231 437,554,789 7.5568 6.670 6.626 6.644 6.413 6.812 65,365,510 6.6940 2.31%
2010-11-29 0 7.360 7.360 7.370 7.140 7.370 5,961,000 43,244,616 7.2546 6.520 6.520 6.529 6.325 6.529 6,729,340 6.4263 2.36%
2010-11-26 0 7.190 7.200 7.210 7.090 7.210 6,165,000 44,068,000 7.1481 6.369 6.378 6.387 6.280 6.387 6,959,635 6.3319 0.56%
2010-11-25 0 7.150 7.150 7.160 7.100 7.250 7,904,000 56,467,527 7.1442 6.334 6.334 6.342 6.289 6.422 8,922,782 6.3285 1.71%
2010-11-24 0 7.030 7.050 7.060 6.850 7.060 9,316,691 64,852,863 6.9609 6.227 6.245 6.254 6.068 6.254 10,517,561 6.1662 1.88%
2010-11-23 0 6.900 6.890 6.900 6.880 7.040 4,057,000 28,240,855 6.9610 6.112 6.103 6.112 6.094 6.236 4,579,925 6.1662 -0.86%
2010-11-22 0 6.960 6.930 6.970 6.900 7.120 5,618,426 39,050,095 6.9504 6.165 6.139 6.174 6.112 6.307 6,342,610 6.1568 -2.25%
2010-11-19 0 7.120 7.140 7.150 7.090 7.190 8,602,819 61,454,413 7.1435 6.307 6.325 6.334 6.280 6.369 9,711,675 6.3279 2.15%
2010-11-18 0 6.970 6.990 7.000 6.840 7.040 5,427,500 37,705,374 6.9471 6.174 6.192 6.201 6.059 6.236 6,127,075 6.1539 2.50%
2010-11-17 0 6.800 6.810 6.820 6.720 7.000 7,566,680 51,760,424 6.8406 6.024 6.032 6.041 5.953 6.201 8,541,983 6.0595 -4.23%
2010-11-16 0 7.100 7.100 7.110 7.040 7.290 2,870,608 20,489,466 7.1377 6.289 6.289 6.298 6.236 6.458 3,240,614 6.3227 -0.70%
2010-11-15 0 7.150 7.110 7.150 6.930 7.300 5,706,880 40,534,946 7.1028 6.334 6.298 6.334 6.139 6.467 6,442,465 6.2918 -0.14%
2010-11-12 0 7.160 7.160 7.170 7.100 7.390 13,418,739 97,685,563 7.2798 6.342 6.342 6.351 6.289 6.546 15,148,341 6.4486 -4.28%
2010-11-11 0 7.480 7.480 7.490 7.100 7.500 20,266,524 149,988,757 7.4008 6.626 6.626 6.635 6.289 6.644 22,878,768 6.5558 5.06%
2010-11-10 0 7.120 7.080 7.120 7.050 7.260 5,279,643 37,630,683 7.1275 6.307 6.272 6.307 6.245 6.431 5,960,160 6.3137 -0.97%
2010-11-09 0 7.190 7.180 7.190 7.080 7.300 7,551,105 54,070,998 7.1607 6.369 6.360 6.369 6.272 6.467 8,524,401 6.3431 -0.14%
2010-11-08 0 7.200 7.190 7.200 7.160 7.320 7,869,458 57,032,578 7.2473 6.378 6.369 6.378 6.342 6.484 8,883,788 6.4198 -1.10%
2010-11-05 0 7.280 7.280 7.290 7.240 7.480 7,210,000 52,656,046 7.3032 6.449 6.449 6.458 6.413 6.626 8,139,329 6.4693 -1.22%
2010-11-04 0 7.370 7.360 7.370 7.280 7.490 9,447,000 70,040,930 7.4141 6.529 6.520 6.529 6.449 6.635 10,664,666 6.5676 0.00%
2010-11-03 0 7.370 7.360 7.370 7.350 7.570 5,164,000 38,418,710 7.4397 6.529 6.520 6.529 6.511 6.706 5,829,611 6.5903 0.00%
2010-11-02 0 7.370 7.350 7.370 7.200 7.430 5,672,524 41,707,387 7.3525 6.529 6.511 6.529 6.378 6.582 6,403,681 6.5130 2.50%
2010-11-01 0 7.190 7.190 7.200 6.950 7.190 3,952,449 28,095,513 7.1084 6.369 6.369 6.378 6.156 6.369 4,461,898 6.2968 4.05%
2010-10-29 0 6.910 6.900 6.910 6.630 7.000 9,292,724 62,994,691 6.7789 6.121 6.112 6.121 5.873 6.201 10,490,505 6.0049 0.44%
2010-10-28 0 6.880 6.870 6.880 6.820 7.220 6,091,100 42,514,222 6.9797 6.094 6.086 6.094 6.041 6.396 6,876,209 6.1828 -3.37%
2010-10-27 0 7.120 7.120 7.130 7.030 7.530 8,759,737 63,058,007 7.1986 6.307 6.307 6.316 6.227 6.670 9,888,819 6.3767 -4.69%
2010-10-26 0 7.470 7.420 7.500 7.410 7.600 6,706,378 50,420,816 7.5183 6.617 6.573 6.644 6.564 6.732 7,570,793 6.6599 -0.80%
2010-10-25 0 7.530 7.470 7.520 7.280 7.540 6,237,562 45,968,397 7.3696 6.670 6.617 6.661 6.449 6.679 7,041,549 6.5282 3.58%
2010-10-22 0 7.270 7.240 7.280 7.220 7.470 2,785,458 20,489,353 7.3558 6.440 6.413 6.449 6.396 6.617 3,144,488 6.5160 -1.62%
2010-10-21 0 7.390 7.350 7.370 7.300 7.470 5,129,630 37,750,496 7.3593 6.546 6.511 6.529 6.467 6.617 5,790,811 6.5190 1.23%
2010-10-20 0 7.300 7.290 7.300 7.100 7.440 12,823,336 93,694,762 7.3066 6.467 6.458 6.467 6.289 6.591 14,476,194 6.4723 -2.93%
2010-10-19 0 7.520 7.510 7.520 7.410 7.540 5,571,000 41,824,830 7.5076 6.661 6.653 6.661 6.564 6.679 6,289,071 6.6504 2.31%
2010-10-18 0 7.350 7.320 7.350 7.150 7.490 7,718,013 56,833,298 7.3637 6.511 6.484 6.511 6.334 6.635 8,712,822 6.5229 -0.27%
2010-10-15 0 7.370 7.320 7.380 7.280 7.440 11,956,657 88,183,330 7.3752 6.529 6.484 6.537 6.449 6.591 13,497,804 6.5332 0.96%
2010-10-14 0 7.300 7.300 7.310 7.250 7.670 15,828,043 118,278,085 7.4727 6.467 6.467 6.475 6.422 6.794 17,868,191 6.6195 -0.54%
2010-10-13 0 7.340 7.280 7.300 6.980 7.400 32,923,085 236,697,712 7.1894 6.502 6.449 6.467 6.183 6.555 37,166,690 6.3685 8.58%
2010-10-12 0 6.760 6.740 6.780 6.620 6.810 4,216,000 28,360,545 6.7269 5.988 5.970 6.006 5.864 6.032 4,759,419 5.9588 -0.59%
2010-10-11 0 6.800 6.790 6.800 6.610 6.850 6,938,361 47,126,046 6.7921 6.024 6.015 6.024 5.855 6.068 7,832,678 6.0166 2.87%
2010-10-08 0 6.610 6.600 6.610 6.570 6.720 3,793,000 25,178,520 6.6382 5.855 5.846 5.855 5.820 5.953 4,281,897 5.8802 0.00%
2010-10-07 0 6.610 6.600 6.650 6.570 6.770 8,674,588 57,309,357 6.6066 5.855 5.846 5.891 5.820 5.997 9,792,695 5.8523 1.38%
2010-10-06 0 6.520 6.590 6.600 6.490 6.940 17,437,824 118,297,581 6.7840 5.776 5.838 5.846 5.749 6.148 19,685,464 6.0094 -3.12%
2010-10-05 0 6.730 6.720 6.730 6.570 6.760 7,618,108 50,902,871 6.6818 5.962 5.953 5.962 5.820 5.988 8,600,040 5.9189 0.45%
2010-10-04 0 6.700 6.700 6.710 6.430 6.730 12,555,250 83,446,399 6.6463 5.935 5.935 5.944 5.696 5.962 14,173,553 5.8875 3.72%
2010-09-30 0 6.460 6.460 6.470 6.340 6.460 4,345,996 27,839,195 6.4057 5.722 5.722 5.731 5.616 5.722 4,906,171 5.6743 0.31%
2010-09-29 0 6.440 6.440 6.450 6.240 6.490 11,295,611 72,618,373 6.4289 5.705 5.705 5.714 5.528 5.749 12,751,553 5.6949 2.38%
2010-09-28 0 6.290 6.290 6.300 6.110 6.350 5,489,836 34,513,771 6.2868 5.572 5.572 5.581 5.412 5.625 6,197,446 5.5690 1.13%
2010-09-27 0 6.220 6.210 6.230 6.210 6.310 4,433,103 27,694,557 6.2472 5.510 5.501 5.519 5.501 5.590 5,004,506 5.5339 -0.96%
2010-09-24 0 6.280 6.270 6.280 6.230 6.400 3,515,000 22,059,824 6.2759 5.563 5.554 5.563 5.519 5.669 3,968,064 5.5593 -1.10%
2010-09-22 0 6.350 6.340 6.350 6.260 6.380 5,101,057 32,388,835 6.3494 5.625 5.616 5.625 5.545 5.652 5,758,555 5.6245 0.95%
2010-09-21 0 6.290 6.290 6.300 6.250 6.420 3,437,107 21,626,283 6.2920 5.572 5.572 5.581 5.536 5.687 3,880,131 5.5736 -1.72%
2010-09-20 0 6.400 6.360 6.400 6.350 6.500 3,755,499 24,074,119 6.4104 5.669 5.634 5.669 5.625 5.758 4,239,562 5.6784 -1.39%
2010-09-17 0 6.490 6.440 6.490 6.100 6.500 9,320,000 59,421,388 6.3757 5.749 5.705 5.749 5.404 5.758 10,521,297 5.6477 5.53%
2010-09-16 0 6.150 6.150 6.190 6.070 6.210 4,729,564 29,028,345 6.1376 5.448 5.448 5.483 5.377 5.501 5,339,179 5.4369 -0.97%
2010-09-15 0 6.210 6.210 6.250 6.180 6.420 8,046,000 50,687,700 6.2997 5.501 5.501 5.536 5.474 5.687 9,083,085 5.5804 -1.58%
2010-09-14 0 6.310 6.300 6.310 6.300 6.450 11,698,000 75,039,680 6.4147 5.590 5.581 5.590 5.581 5.714 13,205,808 5.6823 -0.47%
2010-09-13 0 6.340 6.330 6.340 6.300 6.450 11,263,000 71,762,485 6.3715 5.616 5.607 5.616 5.581 5.714 12,714,739 5.6440 -0.47%
2010-09-10 0 6.370 6.370 6.380 6.060 6.400 12,905,619 80,347,444 6.2258 5.643 5.643 5.652 5.368 5.669 14,569,082 5.5149 4.08%
2010-09-09 0 6.120 6.080 6.140 6.010 6.190 6,756,233 41,334,700 6.1180 5.421 5.386 5.439 5.324 5.483 7,627,074 5.4195 0.99%
2010-09-08 0 6.060 6.040 6.050 6.050 6.230 6,902,600 42,333,846 6.1330 5.368 5.350 5.359 5.359 5.519 7,792,307 5.4328 -3.04%
2010-09-07 0 6.250 6.220 6.260 6.160 6.300 6,259,000 39,115,600 6.2495 5.536 5.510 5.545 5.457 5.581 7,065,751 5.5359 0.16%
2010-09-06 0 6.240 6.220 6.230 6.090 6.250 11,070,275 68,686,451 6.2046 5.528 5.510 5.519 5.395 5.536 12,497,173 5.4962 2.97%
2010-09-03 0 6.060 6.040 6.060 6.050 6.200 3,668,200 22,372,740 6.0991 5.368 5.350 5.368 5.359 5.492 4,141,011 5.4027 -0.98%
2010-09-02 0 6.120 6.100 6.130 6.060 6.150 15,669,453 95,782,918 6.1127 5.421 5.404 5.430 5.368 5.448 17,689,159 5.4148 1.66%
2010-09-01 0 6.020 6.010 6.030 5.970 6.050 8,731,000 52,388,120 6.0002 5.333 5.324 5.342 5.288 5.359 9,856,378 5.3151 0.84%
2010-08-31 0 5.970 5.950 5.970 5.870 6.060 7,636,000 45,652,750 5.9786 5.288 5.271 5.288 5.200 5.368 8,620,238 5.2960 -0.50%
2010-08-30 0 6.000 5.990 6.000 5.760 6.000 9,505,042 56,345,015 5.9279 5.315 5.306 5.315 5.102 5.315 10,730,190 5.2511 5.26%
2010-08-27 0 5.700 5.720 5.730 5.540 5.730 5,119,618 28,904,922 5.6459 5.049 5.067 5.076 4.907 5.076 5,779,509 5.0013 -0.35%
2010-08-26 0 5.720 5.700 5.750 5.580 5.770 6,953,052 39,760,879 5.7185 5.067 5.049 5.093 4.943 5.111 7,849,262 5.0656 1.42%
2010-08-25 0 5.640 5.600 5.630 5.560 6.020 19,450,954 110,728,549 5.6927 4.996 4.961 4.987 4.925 5.333 21,958,075 5.0427 -7.84%
2010-08-24 0 6.120 6.130 6.140 5.810 6.130 14,720,127 89,006,890 6.0466 5.421 5.430 5.439 5.147 5.430 16,617,470 5.3562 4.08%
2010-08-23 0 5.880 5.870 5.880 5.810 5.980 2,714,000 15,868,010 5.8467 5.209 5.200 5.209 5.147 5.297 3,063,820 5.1792 -1.18%
2010-08-20 0 5.950 5.900 5.950 5.850 5.980 2,707,000 15,979,200 5.9029 5.271 5.226 5.271 5.182 5.297 3,055,917 5.2289 0.17%
2010-08-19 0 5.940 5.940 5.950 5.920 6.050 2,523,844 15,126,459 5.9934 5.262 5.262 5.271 5.244 5.359 2,849,154 5.3091 -1.33%
2010-08-18 0 6.020 5.980 5.990 5.980 6.120 5,502,127 33,301,192 6.0524 5.333 5.297 5.306 5.297 5.421 6,211,321 5.3614 -0.99%
2010-08-17 0 6.080 6.080 6.090 5.780 6.110 6,116,724 36,782,623 6.0135 5.386 5.386 5.395 5.120 5.412 6,905,136 5.3268 4.29%
2010-08-16 0 5.830 5.850 5.870 5.760 5.930 2,850,188 16,633,417 5.8359 5.164 5.182 5.200 5.102 5.253 3,217,562 5.1696 -0.51%
2010-08-13 0 5.860 5.860 5.870 5.760 5.870 3,459,350 20,119,214 5.8159 5.191 5.191 5.200 5.102 5.200 3,905,241 5.1518 -0.17%
2010-08-12 0 5.870 5.870 5.880 5.730 5.870 4,450,125 25,825,203 5.8033 5.200 5.200 5.209 5.076 5.200 5,023,722 5.1407 -0.84%
2010-08-11 0 5.920 5.910 5.920 5.870 6.070 5,992,356 35,749,298 5.9658 5.244 5.235 5.244 5.200 5.377 6,764,738 5.2847 -1.66%
2010-08-10 0 6.020 6.000 6.010 5.910 6.110 11,524,310 69,383,850 6.0207 5.333 5.315 5.324 5.235 5.412 13,009,730 5.3332 0.67%
2010-08-09 0 5.980 5.990 6.030 5.800 6.030 10,171,545 60,772,051 5.9747 5.297 5.306 5.342 5.138 5.342 11,482,601 5.2925 3.10%
2010-08-06 0 5.800 5.800 5.810 5.800 5.960 5,970,000 34,820,600 5.8326 5.138 5.138 5.147 5.138 5.280 6,739,500 5.1666 -2.36%
2010-08-05 0 5.940 5.940 5.960 5.880 6.070 3,457,148 20,661,433 5.9764 5.262 5.262 5.280 5.209 5.377 3,902,755 5.2941 -0.83%
2010-08-04 0 5.990 5.980 6.000 5.830 6.000 8,227,722 48,807,570 5.9321 5.306 5.297 5.315 5.164 5.315 9,288,230 5.2548 -0.17%
2010-08-03 0 6.000 6.000 6.010 6.000 6.200 9,550,267 58,049,177 6.0783 5.315 5.315 5.324 5.315 5.492 10,781,244 5.3843 -2.12%
2010-08-02 0 6.130 6.110 6.120 6.090 6.240 15,010,000 92,334,590 6.1515 5.430 5.412 5.421 5.395 5.528 16,944,707 5.4492 0.82%
2010-07-30 0 6.080 6.060 6.070 5.780 6.090 15,801,000 94,626,480 5.9886 5.386 5.368 5.377 5.120 5.395 17,837,662 5.3049 4.29%
2010-07-29 0 5.830 5.810 5.830 5.720 5.830 8,545,186 49,470,684 5.7893 5.164 5.147 5.164 5.067 5.164 9,646,614 5.1283 2.64%
2010-07-28 0 5.680 5.690 5.700 5.660 5.910 11,766,200 67,894,899 5.7703 5.031 5.040 5.049 5.014 5.235 13,282,799 5.1115 -2.41%
2010-07-27 0 5.820 5.800 5.820 5.680 5.850 11,557,324 67,020,640 5.7990 5.155 5.138 5.155 5.031 5.182 13,047,000 5.1369 2.65%
2010-07-26 0 5.670 5.670 5.680 5.600 5.840 2,574,974 14,663,353 5.6946 5.023 5.023 5.031 4.961 5.173 2,906,874 5.0444 -1.73%
2010-07-23 0 5.770 5.770 5.780 5.710 5.840 7,104,515 40,919,412 5.7596 5.111 5.111 5.120 5.058 5.173 8,020,248 5.1020 -0.35%
2010-07-22 0 5.790 5.780 5.800 5.520 5.800 14,081,167 80,013,030 5.6823 5.129 5.120 5.138 4.890 5.138 15,896,152 5.0335 3.76%
2010-07-21 0 5.580 5.570 5.580 5.500 5.690 9,266,000 51,677,645 5.5771 4.943 4.934 4.943 4.872 5.040 10,460,336 4.9403 0.00%
2010-07-20 0 5.580 5.580 5.590 5.370 5.590 8,028,000 44,540,779 5.5482 4.943 4.943 4.952 4.757 4.952 9,062,765 4.9147 2.57%
2010-07-19 0 5.440 5.420 5.430 5.230 5.460 4,256,000 22,845,525 5.3678 4.819 4.801 4.810 4.633 4.837 4,804,575 4.7550 1.49%
2010-07-16 0 5.360 5.350 5.360 5.330 5.530 5,577,568 30,368,893 5.4448 4.748 4.739 4.748 4.721 4.899 6,296,486 4.8231 -3.07%
2010-07-15 0 5.530 5.500 5.520 5.450 5.580 10,118,596 55,685,908 5.5033 4.899 4.872 4.890 4.828 4.943 11,422,827 4.8750 -0.54%
2010-07-14 0 5.560 5.550 5.560 5.450 5.590 13,422,000 74,390,640 5.5424 4.925 4.916 4.925 4.828 4.952 15,152,022 4.9096 3.35%
2010-07-13 0 5.380 5.370 5.390 5.250 5.500 10,748,000 57,633,930 5.3623 4.766 4.757 4.775 4.651 4.872 12,133,358 4.7500 -2.89%
2010-07-12 0 5.540 5.540 5.550 5.320 5.640 21,134,000 116,837,220 5.5284 4.907 4.907 4.916 4.713 4.996 23,858,056 4.8972 4.73%
2010-07-09 0 5.290 5.290 5.300 4.910 5.380 28,768,471 150,221,854 5.2218 4.686 4.686 4.695 4.349 4.766 32,476,569 4.6255 8.18%
2010-07-08 0 4.890 4.880 4.890 4.870 4.960 10,076,000 49,390,875 4.9018 4.332 4.323 4.332 4.314 4.394 11,374,741 4.3422 1.66%
2010-07-07 0 4.810 4.810 4.820 4.760 4.980 12,002,283 58,485,600 4.8729 4.261 4.261 4.270 4.217 4.411 13,549,311 4.3165 1.05%
2010-07-06 0 4.760 4.760 4.770 4.440 4.790 5,011,440 23,411,974 4.6717 4.217 4.217 4.225 3.933 4.243 5,657,387 4.1383 5.31%
2010-07-05 0 4.520 4.500 4.510 4.480 4.610 3,197,917 14,466,980 4.5239 4.004 3.986 3.995 3.968 4.084 3,610,111 4.0074 -1.95%
2010-07-02 0 4.610 4.570 4.650 4.530 4.780 4,338,471 20,036,642 4.6184 4.084 4.048 4.119 4.013 4.234 4,897,676 4.0911 -2.74%
2010-06-30 0 4.740 4.680 4.700 4.530 4.760 6,144,117 28,553,564 4.6473 4.199 4.146 4.163 4.013 4.217 6,936,060 4.1167 3.04%
2010-06-29 0 4.600 4.580 4.600 4.490 4.700 7,443,820 34,017,724 4.5699 4.075 4.057 4.075 3.977 4.163 8,403,287 4.0481 -0.65%
2010-06-28 0 4.630 4.620 4.630 4.600 4.700 2,833,512 13,162,678 4.6454 4.101 4.092 4.101 4.075 4.163 3,198,736 4.1150 -1.49%
2010-06-25 0 4.700 4.690 4.700 4.680 4.850 8,243,000 39,176,220 4.7527 4.163 4.155 4.163 4.146 4.296 9,305,477 4.2100 -2.29%
2010-06-24 0 4.810 4.800 4.810 4.700 4.970 10,116,000 48,815,990 4.8256 4.261 4.252 4.261 4.163 4.403 11,419,897 4.2746 2.12%
2010-06-23 0 4.710 4.710 4.720 4.560 4.720 5,272,000 24,386,310 4.6256 4.172 4.172 4.181 4.039 4.181 5,951,532 4.0975 1.29%
2010-06-22 0 4.650 4.630 4.650 4.490 4.690 13,619,456 62,950,655 4.6221 4.119 4.101 4.119 3.977 4.155 15,374,929 4.0944 1.75%
2010-06-21 0 4.570 4.580 4.590 4.370 4.600 11,956,045 53,954,736 4.5128 4.048 4.057 4.066 3.871 4.075 13,497,113 3.9975 5.54%
2010-06-18 0 4.330 4.320 4.330 4.270 4.370 6,276,000 27,111,890 4.3199 3.836 3.827 3.836 3.782 3.871 7,084,942 3.8267 -0.46%
2010-06-17 0 4.350 4.350 4.360 4.300 4.380 5,527,476 24,042,761 4.3497 3.853 3.853 3.862 3.809 3.880 6,239,937 3.8530 0.46%
2010-06-15 0 4.330 4.320 4.330 4.200 4.350 7,795,000 33,284,080 4.2699 3.836 3.827 3.836 3.720 3.853 8,799,733 3.7824 2.61%
2010-06-14 0 4.220 4.210 4.240 4.150 4.290 11,289,700 47,738,981 4.2285 3.738 3.729 3.756 3.676 3.800 12,744,880 3.7457 1.93%
2010-06-11 0 4.140 4.140 4.150 4.140 4.240 2,927,000 12,234,540 4.1799 3.667 3.667 3.676 3.667 3.756 3,304,274 3.7026 -0.48%
2010-06-10 0 4.160 4.150 4.160 4.100 4.190 2,686,423 11,159,902 4.1542 3.685 3.676 3.685 3.632 3.712 3,032,688 3.6799 0.48%
2010-06-09 0 4.140 4.140 4.150 4.080 4.240 4,119,806 17,121,524 4.1559 3.667 3.667 3.676 3.614 3.756 4,650,826 3.6814 -1.43%
2010-06-08 0 4.200 4.200 4.210 4.180 4.240 1,602,000 6,738,520 4.2063 3.720 3.720 3.729 3.703 3.756 1,808,489 3.7260 -0.24%
2010-06-07 0 4.210 4.220 4.230 4.170 4.250 3,794,000 15,941,230 4.2017 3.729 3.738 3.747 3.694 3.765 4,283,026 3.7220 -3.66%
2010-06-04 0 4.370 4.360 4.370 4.320 4.410 2,299,385 10,037,724 4.3654 3.871 3.862 3.871 3.827 3.906 2,595,763 3.8670 0.23%
2010-06-03 0 4.360 4.350 4.370 4.290 4.390 5,350,000 23,245,560 4.3450 3.862 3.853 3.871 3.800 3.889 6,039,586 3.8489 3.56%
2010-06-02 0 4.210 4.200 4.210 4.180 4.330 3,611,243 15,296,341 4.2358 3.729 3.720 3.729 3.703 3.836 4,076,712 3.7521 -1.41%
2010-06-01 0 4.270 4.270 4.280 4.250 4.460 6,306,000 27,549,467 4.3688 3.782 3.782 3.791 3.765 3.951 7,118,809 3.8700 -2.95%
2010-05-31 0 4.400 4.400 4.440 4.380 4.620 6,419,000 28,786,047 4.4845 3.898 3.898 3.933 3.880 4.092 7,246,374 3.9725 -2.00%
2010-05-28 0 4.490 4.490 4.500 4.450 4.630 7,411,800 33,572,280 4.5296 3.977 3.977 3.986 3.942 4.101 8,367,140 4.0124 1.35%
2010-05-27 0 4.430 4.420 4.430 4.120 4.460 11,879,590 51,731,079 4.3546 3.924 3.915 3.924 3.650 3.951 13,410,804 3.8574 6.24%
2010-05-26 0 4.170 4.170 4.180 4.120 4.340 5,074,216 21,356,302 4.2088 3.694 3.694 3.703 3.650 3.844 5,728,255 3.7282 -1.65%
2010-05-25 0 4.240 4.230 4.240 4.200 4.380 12,604,683 53,865,399 4.2734 3.756 3.747 3.756 3.720 3.880 14,229,357 3.7855 -4.07%
2010-05-24 0 4.420 4.420 4.440 4.280 4.470 21,319,274 93,320,883 4.3773 3.915 3.915 3.933 3.791 3.960 24,067,211 3.8775 9.95%
2010-05-20 0 4.020 3.980 4.010 3.870 4.130 15,466,089 61,771,931 3.9940 3.561 3.526 3.552 3.428 3.658 17,459,583 3.5380 2.03%
2010-05-19 0 3.940 3.910 3.940 3.900 4.100 5,620,564 22,417,746 3.9885 3.490 3.464 3.490 3.455 3.632 6,345,024 3.5331 -4.60%
2010-05-18 0 4.130 4.130 4.150 4.060 4.230 5,132,604 21,191,906 4.1289 3.658 3.658 3.676 3.596 3.747 5,794,168 3.6575 0.00%
2010-05-17 0 4.130 4.140 4.150 4.090 4.370 5,060,000 21,188,040 4.1874 3.658 3.667 3.676 3.623 3.871 5,712,206 3.7093 -4.40%
2010-05-14 0 4.320 4.320 4.330 4.300 4.420 3,249,866 14,122,682 4.3456 3.827 3.827 3.836 3.809 3.915 3,668,756 3.8494 -1.37%
2010-05-13 0 4.380 4.380 4.400 4.300 4.480 8,807,545 38,685,523 4.3923 3.880 3.880 3.898 3.809 3.968 9,942,789 3.8908 -0.23%
2010-05-12 0 4.390 4.380 4.390 4.350 4.520 2,916,087 12,832,461 4.4006 3.889 3.880 3.889 3.853 4.004 3,291,955 3.8981 1.39%
2010-05-11 0 4.330 4.330 4.360 4.300 4.590 8,111,000 35,661,700 4.3967 3.836 3.836 3.862 3.809 4.066 9,156,463 3.8947 -3.99%
2010-05-10 0 4.510 4.500 4.510 4.370 4.530 6,279,089 28,072,263 4.4708 3.995 3.986 3.995 3.871 4.013 7,088,429 3.9603 4.40%
2010-05-07 0 4.320 4.300 4.310 4.140 4.350 21,319,852 90,942,208 4.2656 3.827 3.809 3.818 3.667 3.853 24,067,864 3.7786 -4.00%
2010-05-06 0 4.500 4.520 4.530 4.280 4.680 18,602,818 82,511,021 4.4354 3.986 4.004 4.013 3.791 4.146 21,000,619 3.9290 -3.85%
2010-05-05 0 4.680 4.690 4.700 4.640 4.850 9,819,511 46,137,186 4.6985 4.146 4.155 4.163 4.110 4.296 11,085,192 4.1621 -5.65%
2010-05-04 0 4.960 4.950 4.980 4.880 5.020 4,375,647 21,649,396 4.9477 4.394 4.385 4.411 4.323 4.447 4,939,644 4.3828 1.02%
2010-05-03 0 4.910 4.910 4.930 4.890 5.250 10,121,557 50,597,227 4.9990 4.349 4.349 4.367 4.332 4.651 11,426,170 4.4282 -3.91%
2010-04-30 0 5.110 5.100 5.110 5.000 5.230 7,432,570 37,985,224 5.1106 4.527 4.518 4.527 4.429 4.633 8,390,587 4.5271 -0.58%
2010-04-29 0 5.140 5.140 5.170 5.100 5.260 3,957,000 20,305,300 5.1315 4.553 4.553 4.580 4.518 4.659 4,467,036 4.5456 -0.03%
2010-04-28 0 5.170 5.160 5.170 5.080 5.250 3,821,215 19,755,204 5.1699 4.555 4.546 4.555 4.475 4.625 4,337,603 4.5544 0.19%
2010-04-27 0 5.160 5.150 5.160 5.100 5.180 2,352,000 12,065,750 5.1300 4.546 4.537 4.546 4.493 4.563 2,669,843 4.5193 -0.58%
2010-04-26 0 5.190 5.180 5.190 5.150 5.300 2,800,000 14,549,520 5.1963 4.572 4.563 4.572 4.537 4.669 3,178,384 4.5776 -0.38%
2010-04-23 0 5.210 5.210 5.220 5.200 5.340 2,491,000 13,072,330 5.2478 4.590 4.590 4.599 4.581 4.704 2,827,627 4.6231 -2.62%
2010-04-22 0 5.350 5.310 5.350 5.220 5.370 3,272,000 17,325,290 5.2950 4.713 4.678 4.713 4.599 4.731 3,714,169 4.6646 1.33%
2010-04-21 0 5.280 5.280 5.300 5.280 5.410 5,649,584 30,182,123 5.3424 4.651 4.651 4.669 4.651 4.766 6,413,053 4.7064 -0.19%
2010-04-20 0 5.290 5.260 5.290 5.130 5.300 3,539,739 18,489,579 5.2234 4.660 4.634 4.660 4.519 4.669 4,018,089 4.6016 2.32%
2010-04-19 0 5.170 5.150 5.160 5.100 5.200 4,763,178 24,500,233 5.1437 4.555 4.537 4.546 4.493 4.581 5,406,861 4.5313 -2.82%
2010-04-16 0 5.320 5.310 5.350 5.250 5.440 4,068,000 21,592,859 5.3080 4.687 4.678 4.713 4.625 4.792 4,617,738 4.6761 -2.56%
2010-04-15 0 5.460 5.450 5.480 5.430 5.520 6,698,000 36,699,170 5.4791 4.810 4.801 4.828 4.784 4.863 7,603,149 4.8268 1.11%
2010-04-14 0 5.400 5.390 5.400 5.320 5.450 8,228,126 44,192,802 5.3709 4.757 4.748 4.757 4.687 4.801 9,340,052 4.7315 -0.18%
2010-04-13 0 5.410 5.410 5.420 5.400 5.600 7,030,499 38,668,510 5.5001 4.766 4.766 4.775 4.757 4.933 7,980,581 4.8453 -2.52%
2010-04-12 0 5.550 5.540 5.550 5.520 5.800 19,920,695 111,472,203 5.5958 4.889 4.880 4.889 4.863 5.110 22,612,722 4.9296 -2.63%
2010-04-09 0 5.700 5.700 5.720 5.170 5.740 31,954,980 175,390,387 5.4887 5.021 5.021 5.039 4.555 5.057 36,273,287 4.8352 10.89%
2010-04-08 0 5.140 5.120 5.140 5.110 5.230 6,489,877 33,488,574 5.1601 4.528 4.510 4.528 4.502 4.607 7,366,901 4.5458 -1.72%
2010-04-07 0 5.230 5.230 5.240 5.120 5.250 12,803,545 66,523,081 5.1957 4.607 4.607 4.616 4.510 4.625 14,533,780 4.5771 1.16%
2010-04-01 0 5.170 5.160 5.170 5.080 5.240 8,730,674 44,868,760 5.1392 4.555 4.546 4.555 4.475 4.616 9,910,513 4.5274 0.00%
2010-03-31 0 5.170 5.170 5.180 5.070 5.240 9,096,000 47,234,356 5.1929 4.555 4.555 4.563 4.466 4.616 10,325,208 4.5747 1.37%
2010-03-30 0 5.100 5.090 5.100 4.980 5.140 7,961,000 40,635,570 5.1043 4.493 4.484 4.493 4.387 4.528 9,036,827 4.4967 1.80%
2010-03-29 0 5.010 5.010 5.020 4.920 5.050 2,500,000 12,486,250 4.9945 4.414 4.414 4.422 4.334 4.449 2,837,843 4.3999 0.20%
2010-03-26 0 5.000 5.000 5.010 4.940 5.020 2,149,000 10,739,823 4.9976 4.405 4.405 4.414 4.352 4.422 2,439,410 4.4026 1.63%
2010-03-25 0 4.920 4.920 4.940 4.900 5.030 4,095,000 20,246,980 4.9443 4.334 4.334 4.352 4.317 4.431 4,648,387 4.3557 -2.38%
2010-03-24 0 5.040 5.040 5.050 5.030 5.140 3,015,214 15,296,534 5.0731 4.440 4.440 4.449 4.431 4.528 3,422,682 4.4692 0.00%
2010-03-23 0 5.040 5.030 5.040 5.030 5.130 2,527,490 12,805,473 5.0665 4.440 4.431 4.440 4.431 4.519 2,869,048 4.4633 -0.98%
2010-03-22 0 5.090 5.080 5.090 5.070 5.200 2,303,265 11,757,338 5.1046 4.484 4.475 4.484 4.466 4.581 2,614,522 4.4969 -2.12%
2010-03-19 0 5.200 5.180 5.220 5.040 5.240 6,845,695 34,986,447 5.1107 4.581 4.563 4.599 4.440 4.616 7,770,803 4.5023 2.16%
2010-03-18 0 5.090 5.090 5.110 5.090 5.210 7,682,000 39,456,210 5.1362 4.484 4.484 4.502 4.484 4.590 8,720,124 4.5247 -2.30%
2010-03-17 0 5.210 5.200 5.210 5.130 5.220 3,047,309 15,809,044 5.1879 4.590 4.581 4.590 4.519 4.599 3,459,114 4.5703 1.56%
2010-03-16 0 5.130 5.120 5.130 5.100 5.190 3,592,545 18,428,355 5.1296 4.519 4.510 4.519 4.493 4.572 4,078,032 4.5189 0.20%
2010-03-15 0 5.120 5.120 5.130 5.120 5.280 3,844,000 19,806,390 5.1525 4.510 4.510 4.519 4.510 4.651 4,363,467 4.5391 -2.66%
2010-03-12 0 5.260 5.250 5.260 5.230 5.340 3,875,209 20,443,295 5.2754 4.634 4.625 4.634 4.607 4.704 4,398,894 4.6474 -1.50%
2010-03-11 0 5.340 5.340 5.350 5.240 5.420 11,741,039 62,431,216 5.3174 4.704 4.704 4.713 4.616 4.775 13,327,690 4.6843 0.19%
2010-03-10 0 5.330 5.330 5.340 5.130 5.350 15,490,579 81,130,967 5.2374 4.695 4.695 4.704 4.519 4.713 17,583,933 4.6139 4.31%
2010-03-09 0 5.110 5.100 5.110 5.030 5.140 11,388,000 58,143,020 5.1056 4.502 4.493 4.502 4.431 4.528 12,926,943 4.4978 0.79%
2010-03-08 0 5.070 5.070 5.090 5.020 5.140 9,168,000 46,471,700 5.0689 4.466 4.466 4.484 4.422 4.528 10,406,938 4.4655 0.40%
2010-03-05 0 5.050 5.050 5.070 5.010 5.120 4,986,000 25,163,120 5.0468 4.449 4.449 4.466 4.414 4.510 5,659,794 4.4459 0.60%
2010-03-04 0 5.020 5.000 5.020 4.970 5.240 10,448,105 52,751,435 5.0489 4.422 4.405 4.422 4.378 4.616 11,860,033 4.4478 -3.46%
2010-03-03 0 5.200 5.200 5.210 5.070 5.240 6,280,672 32,410,780 5.1604 4.581 4.581 4.590 4.466 4.616 7,129,424 4.5461 1.17%
2010-03-02 1 5.140 5.110 5.140 5.010 5.150 4,262,506 21,732,969 5.0986 4.528 4.502 4.528 4.414 4.537 4,838,529 4.4916 1.18%
2010-03-01 0 5.080 5.080 5.090 4.900 5.150 6,891,715 34,668,269 5.0304 4.475 4.475 4.484 4.317 4.537 7,823,042 4.4316 3.89%
2010-02-26 0 4.890 4.890 4.900 4.840 4.940 6,333,000 31,078,560 4.9074 4.308 4.308 4.317 4.264 4.352 7,188,824 4.3232 0.41%
2010-02-25 0 4.870 4.870 4.900 4.860 4.950 6,116,000 29,887,320 4.8867 4.290 4.290 4.317 4.281 4.361 6,942,499 4.3050 -0.81%
2010-02-24 0 4.910 4.910 4.920 4.850 4.970 5,737,290 28,103,033 4.8983 4.325 4.325 4.334 4.273 4.378 6,512,611 4.3152 0.00%
2010-02-23 0 4.910 4.900 4.910 4.850 4.920 5,018,482 24,566,839 4.8953 4.325 4.317 4.325 4.273 4.334 5,696,666 4.3125 0.61%
2010-02-22 0 4.880 4.880 4.900 4.870 4.970 5,607,830 27,437,004 4.8926 4.299 4.299 4.317 4.290 4.378 6,365,656 4.3102 0.41%
2010-02-19 0 4.860 4.860 4.890 4.860 4.970 3,094,093 15,109,737 4.8834 4.281 4.281 4.308 4.281 4.378 3,512,220 4.3020 -2.41%
2010-02-18 0 4.980 4.980 4.990 4.910 5.130 6,629,747 33,085,700 4.9905 4.387 4.387 4.396 4.325 4.519 7,525,673 4.3964 -2.73%
2010-02-17 0 5.120 5.120 5.130 5.090 5.250 1,369,767 7,079,613 5.1685 4.510 4.510 4.519 4.484 4.625 1,554,873 4.5532 -1.16%
2010-02-12 0 5.180 5.140 5.150 5.150 5.430 7,004,000 37,248,000 5.3181 4.563 4.528 4.537 4.537 4.784 7,950,501 4.6850 -0.38%
2010-02-11 0 5.200 5.190 5.200 5.060 5.200 4,750,000 24,502,420 5.1584 4.581 4.572 4.581 4.458 4.581 5,391,902 4.5443 0.97%
2010-02-10 0 5.150 5.120 5.150 5.020 5.170 3,948,206 20,192,896 5.1144 4.537 4.510 4.537 4.422 4.555 4,481,756 4.5056 3.00%
2010-02-09 0 5.000 5.000 5.010 4.790 5.020 4,092,000 20,285,228 4.9573 4.405 4.405 4.414 4.220 4.422 4,644,981 4.3671 2.88%
2010-02-08 0 4.860 4.850 4.860 4.800 4.960 2,884,700 14,108,880 4.8909 4.281 4.273 4.281 4.229 4.370 3,274,530 4.3087 -0.41%
2010-02-05 0 4.880 4.860 4.870 4.850 4.970 4,905,780 24,047,519 4.9019 4.299 4.281 4.290 4.273 4.378 5,568,733 4.3183 -5.24%
2010-02-04 0 5.150 5.120 5.150 5.050 5.210 8,323,246 42,764,850 5.1380 4.537 4.510 4.537 4.449 4.590 9,448,026 4.5263 -1.90%
2010-02-03 0 5.250 5.250 5.260 5.150 5.280 5,218,004 27,313,730 5.2345 4.625 4.625 4.634 4.537 4.651 5,923,150 4.6114 0.96%
2010-02-02 0 5.200 5.200 5.210 5.160 5.350 13,757,493 71,990,323 5.2328 4.581 4.581 4.590 4.546 4.713 15,616,642 4.6098 -0.95%
2010-02-01 0 5.250 5.240 5.250 4.850 5.260 27,465,666 141,822,780 5.1636 4.625 4.616 4.625 4.273 4.634 31,177,299 4.5489 10.99%
2010-01-29 0 4.730 4.730 4.740 4.700 4.950 9,565,022 46,046,305 4.8140 4.167 4.167 4.176 4.140 4.361 10,857,612 4.2409 -2.67%
2010-01-28 0 4.860 4.870 4.880 4.800 4.970 3,687,139 18,122,735 4.9151 4.281 4.290 4.299 4.229 4.378 4,185,409 4.3300 2.10%
2010-01-27 0 4.760 4.750 4.790 4.660 4.920 4,153,974 19,949,259 4.8025 4.193 4.185 4.220 4.105 4.334 4,715,330 4.2307 -0.63%
2010-01-26 0 4.790 4.780 4.790 4.760 5.160 15,652,908 77,094,868 4.9253 4.220 4.211 4.220 4.193 4.546 17,768,198 4.3389 -4.39%
2010-01-25 0 5.010 5.010 5.040 4.940 5.110 11,357,748 56,428,503 4.9683 4.414 4.414 4.440 4.352 4.502 12,892,602 4.3768 -3.09%
2010-01-22 0 5.170 5.160 5.170 4.910 5.300 12,309,383 62,345,758 5.0649 4.555 4.546 4.555 4.325 4.669 13,972,839 4.4619 -4.08%
2010-01-21 0 5.390 5.350 5.420 5.310 5.510 12,856,428 69,133,386 5.3773 4.748 4.713 4.775 4.678 4.854 14,593,810 4.7372 -2.00%
2010-01-20 0 5.500 5.500 5.520 5.420 5.750 10,335,000 57,382,924 5.5523 4.845 4.845 4.863 4.775 5.065 11,731,643 4.8913 -3.17%
2010-01-19 0 5.680 5.680 5.700 5.450 5.740 8,627,000 48,120,190 5.5779 5.004 5.004 5.021 4.801 5.057 9,792,829 4.9138 2.90%
2010-01-18 0 5.520 5.510 5.540 5.440 5.550 7,420,002 40,878,516 5.5092 4.863 4.854 4.880 4.792 4.889 8,422,720 4.8534 -0.36%
2010-01-15 0 5.540 5.530 5.540 5.480 5.780 6,096,041 34,078,100 5.5902 4.880 4.872 4.880 4.828 5.092 6,919,843 4.9247 -2.46%
2010-01-14 0 5.680 5.670 5.680 5.660 5.890 6,956,487 39,750,636 5.7142 5.004 4.995 5.004 4.986 5.189 7,896,567 5.0339 -2.24%
2010-01-13 0 5.810 5.800 5.810 5.760 5.930 5,960,924 34,717,747 5.8242 5.118 5.110 5.118 5.074 5.224 6,766,467 5.1309 -3.65%
2010-01-12 0 6.030 6.030 6.050 5.890 6.050 13,581,334 81,108,854 5.9721 5.312 5.312 5.330 5.189 5.330 15,416,678 5.2611 2.03%
2010-01-11 0 5.910 5.910 5.920 5.810 5.950 12,333,863 72,618,789 5.8878 5.206 5.206 5.215 5.118 5.242 14,000,627 5.1868 1.55%
2010-01-08 0 5.820 5.800 5.820 5.720 5.880 11,649,338 67,612,339 5.8040 5.127 5.110 5.127 5.039 5.180 13,223,597 5.1130 2.46%
2010-01-07 0 5.680 5.680 5.690 5.660 5.790 5,971,840 34,258,010 5.7366 5.004 5.004 5.013 4.986 5.101 6,778,858 5.0537 -0.87%
2010-01-06 0 5.730 5.720 5.750 5.700 5.860 13,418,192 77,098,005 5.7458 5.048 5.039 5.065 5.021 5.162 15,231,489 5.0618 -2.39%
2010-01-05 0 5.870 5.860 5.870 5.820 5.940 7,923,433 46,430,514 5.8599 5.171 5.162 5.171 5.127 5.233 8,994,184 5.1623 0.17%
2010-01-04 0 5.860 5.850 5.860 5.750 5.900 6,395,423 37,287,770 5.8304 5.162 5.154 5.162 5.065 5.198 7,259,683 5.1363 1.56%
2009-12-31 0 5.770 5.760 5.770 5.740 5.830 5,586,860 32,330,885 5.7870 5.083 5.074 5.083 5.057 5.136 6,341,853 5.0980 0.87%
2009-12-30 0 5.720 5.710 5.720 5.550 5.720 9,113,000 51,460,800 5.6470 5.039 5.030 5.039 4.889 5.039 10,344,505 4.9747 3.06%
2009-12-29 0 5.550 5.540 5.550 5.460 5.650 13,282,000 73,767,960 5.5540 4.889 4.880 4.889 4.810 4.977 15,076,892 4.8928 1.09%
2009-12-28 0 5.490 5.460 5.500 5.440 5.560 2,948,959 16,211,703 5.4974 4.836 4.810 4.845 4.792 4.898 3,347,473 4.8430 0.92%
2009-12-24 0 5.440 5.430 5.440 5.420 5.480 3,364,000 18,292,080 5.4376 4.792 4.784 4.792 4.775 4.828 3,818,602 4.7903 -0.18%
2009-12-23 0 5.450 5.440 5.450 5.370 5.530 3,290,000 17,812,550 5.4141 4.801 4.792 4.801 4.731 4.872 3,734,601 4.7696 -0.73%
2009-12-22 0 5.490 5.460 5.490 5.360 5.510 5,732,800 31,186,798 5.4401 4.836 4.810 4.836 4.722 4.854 6,507,515 4.7924 2.23%
2009-12-21 0 5.370 5.370 5.390 5.320 5.590 6,420,000 34,676,190 5.4013 4.731 4.731 4.748 4.687 4.925 7,287,581 4.7583 -4.28%
2009-12-18 0 5.610 5.600 5.610 5.320 5.630 7,269,000 39,961,090 5.4975 4.942 4.933 4.942 4.687 4.960 8,251,312 4.8430 2.00%
2009-12-17 0 5.500 5.480 5.530 5.410 5.580 9,100,404 50,119,906 5.5074 4.845 4.828 4.872 4.766 4.916 10,330,207 4.8518 0.73%
2009-12-16 0 5.460 5.450 5.460 5.450 5.660 9,401,914 51,757,299 5.5050 4.810 4.801 4.810 4.801 4.986 10,672,462 4.8496 -2.50%
2009-12-15 0 5.600 5.580 5.630 5.570 5.730 9,298,935 52,490,208 5.6448 4.933 4.916 4.960 4.907 5.048 10,555,567 4.9728 -2.10%
2009-12-14 0 5.720 5.700 5.720 5.630 5.790 10,789,712 61,255,282 5.6772 5.039 5.021 5.039 4.960 5.101 12,247,804 5.0013 -1.04%
2009-12-11 0 5.780 5.750 5.780 5.700 5.790 7,733,904 44,394,619 5.7403 5.092 5.065 5.092 5.021 5.101 8,779,042 5.0569 1.58%
2009-12-10 0 5.690 5.690 5.700 5.650 5.860 7,864,766 44,963,070 5.7170 5.013 5.013 5.021 4.977 5.162 8,927,589 5.0364 -1.22%
2009-12-09 0 5.760 5.750 5.770 5.720 5.900 14,443,000 83,614,653 5.7893 5.074 5.065 5.083 5.039 5.198 16,394,787 5.1001 -4.00%
2009-12-08 0 6.000 5.980 5.990 5.910 6.100 9,946,364 59,247,592 5.9567 5.286 5.268 5.277 5.206 5.374 11,290,488 5.2476 -1.32%
2009-12-07 0 6.080 6.080 6.090 6.050 6.200 2,917,500 17,801,420 6.1016 5.356 5.356 5.365 5.330 5.462 3,311,763 5.3752 -1.46%
2009-12-04 0 6.170 6.170 6.180 6.050 6.200 6,937,563 42,319,616 6.1001 5.435 5.435 5.444 5.330 5.462 7,875,086 5.3739 0.33%
2009-12-03 0 6.150 6.150 6.160 6.060 6.210 8,858,783 54,320,082 6.1318 5.418 5.418 5.427 5.339 5.471 10,055,934 5.4018 -0.81%
2009-12-02 0 6.200 6.200 6.210 6.120 6.250 30,597,000 189,724,030 6.2007 5.462 5.462 5.471 5.391 5.506 34,731,793 5.4625 2.48%
2009-12-01 0 6.050 6.050 6.060 5.700 6.080 17,686,392 103,999,402 5.8802 5.330 5.330 5.339 5.021 5.356 20,076,482 5.1802 6.33%
2009-11-30 0 5.690 5.680 5.690 5.670 5.830 7,343,890 41,978,475 5.7161 5.013 5.004 5.013 4.995 5.136 8,336,323 5.0356 0.89%
2009-11-27 0 5.640 5.630 5.650 5.600 5.870 10,184,000 57,929,600 5.6883 4.969 4.960 4.977 4.933 5.171 11,560,237 5.0111 -6.00%
2009-11-26 0 6.000 6.010 6.040 5.920 6.050 8,834,817 52,904,245 5.9882 5.286 5.295 5.321 5.215 5.330 10,028,730 5.2753 0.84%
2009-11-25 0 5.950 5.960 5.970 5.900 6.080 6,205,902 36,903,279 5.9465 5.242 5.250 5.259 5.198 5.356 7,044,550 5.2386 -1.98%
2009-11-24 0 6.070 6.060 6.070 5.940 6.170 15,717,710 95,355,856 6.0668 5.347 5.339 5.347 5.233 5.435 17,841,757 5.3445 0.66%
2009-11-23 0 6.030 6.020 6.030 5.740 6.060 22,841,581 135,499,166 5.9321 5.312 5.303 5.312 5.057 5.339 25,928,329 5.2259 6.35%
2009-11-20 0 5.670 5.660 5.670 5.600 5.700 11,858,607 66,969,556 5.6473 4.995 4.986 4.995 4.933 5.021 13,461,146 4.9750 -0.87%
2009-11-19 0 5.720 5.720 5.730 5.680 5.870 14,150,859 80,991,531 5.7234 5.039 5.039 5.048 5.004 5.171 16,063,167 5.0421 -1.72%
2009-11-18 0 5.820 5.820 5.830 5.790 5.960 15,910,000 93,362,148 5.8681 5.127 5.127 5.136 5.101 5.250 18,060,033 5.1695 -2.35%
2009-11-17 0 5.960 5.970 5.980 5.950 6.140 11,921,000 71,721,950 6.0164 5.250 5.259 5.268 5.242 5.409 13,531,971 5.3002 -1.97%
2009-11-16 0 6.080 6.080 6.100 6.020 6.150 11,036,032 67,034,108 6.0741 5.356 5.356 5.374 5.303 5.418 12,527,411 5.3510 0.66%
2009-11-13 0 6.040 6.020 6.050 6.000 6.100 10,799,332 65,243,495 6.0414 5.321 5.303 5.330 5.286 5.374 12,258,724 5.3222 -0.33%
2009-11-12 0 6.060 6.030 6.060 6.010 6.100 9,390,758 56,661,287 6.0337 5.339 5.312 5.339 5.295 5.374 10,659,799 5.3154 -0.16%
2009-11-11 0 6.070 6.070 6.080 6.000 6.150 9,313,352 56,402,775 6.0561 5.347 5.347 5.356 5.286 5.418 10,571,932 5.3351 -0.49%
2009-11-10 0 6.100 6.090 6.100 6.060 6.280 8,514,000 52,567,870 6.1743 5.374 5.365 5.374 5.339 5.532 9,664,558 5.4392 -0.49%
2009-11-09 0 6.130 6.120 6.130 6.100 6.320 9,086,289 56,025,195 6.1659 5.400 5.391 5.400 5.374 5.568 10,314,185 5.4319 -1.61%
2009-11-06 0 6.230 6.220 6.230 6.140 6.280 12,605,000 78,170,640 6.2016 5.488 5.480 5.488 5.409 5.532 14,308,405 5.4633 1.80%
2009-11-05 0 6.120 6.110 6.120 6.060 6.180 3,912,202 23,997,518 6.1340 5.391 5.383 5.391 5.339 5.444 4,440,886 5.4038 0.99%
2009-11-04 0 6.060 6.050 6.060 6.000 6.130 6,884,000 41,774,230 6.0683 5.339 5.330 5.339 5.286 5.400 7,814,285 5.3459 0.83%
2009-11-03 0 6.010 6.000 6.010 6.000 6.170 11,252,000 68,299,880 6.0700 5.295 5.286 5.295 5.286 5.435 12,772,564 5.3474 -1.80%
2009-11-02 0 6.120 6.110 6.130 6.060 6.200 7,899,084 48,359,811 6.1222 5.391 5.383 5.400 5.339 5.462 8,966,544 5.3934 -2.24%
2009-10-30 0 6.260 6.250 6.260 6.250 6.490 3,525,500 22,356,150 6.3413 5.515 5.506 5.515 5.506 5.717 4,001,926 5.5863 0.00%
2009-10-29 0 6.260 6.250 6.260 6.200 6.300 4,578,016 28,610,751 6.2496 5.515 5.506 5.515 5.462 5.550 5,196,676 5.5056 -2.03%
2009-10-28 0 6.390 6.390 6.400 6.360 6.510 3,534,511 22,665,937 6.4128 5.629 5.629 5.638 5.603 5.735 4,012,155 5.6493 -1.24%
2009-10-27 0 6.470 6.460 6.470 6.350 6.560 6,414,253 41,596,432 6.4850 5.700 5.691 5.700 5.594 5.779 7,281,057 5.7130 0.00%
2009-10-23 0 6.470 6.470 6.480 6.450 6.620 6,705,804 43,583,682 6.4994 5.700 5.700 5.709 5.682 5.832 7,612,008 5.7256 -0.92%
2009-10-22 0 6.530 6.530 6.550 6.450 6.550 5,304,642 34,478,675 6.4997 5.753 5.753 5.770 5.682 5.770 6,021,497 5.7259 -0.15%
2009-10-21 0 6.540 6.540 6.550 6.410 6.580 8,993,804 58,859,892 6.5445 5.761 5.761 5.770 5.647 5.797 10,209,202 5.7654 1.24%
2009-10-20 0 6.460 6.460 6.480 6.400 6.590 13,905,355 90,227,666 6.4887 5.691 5.691 5.709 5.638 5.805 15,784,486 5.7162 -0.31%
2009-10-19 0 6.480 6.430 6.480 6.400 6.520 10,324,339 66,912,716 6.4811 5.709 5.665 5.709 5.638 5.744 11,719,541 5.7095 1.73%
2009-10-16 0 6.370 6.370 6.380 6.340 6.650 11,654,000 75,308,904 6.4621 5.612 5.612 5.620 5.585 5.858 13,228,889 5.6928 -3.63%
2009-10-15 0 6.610 6.600 6.610 6.600 6.740 10,765,486 71,402,749 6.6326 5.823 5.814 5.823 5.814 5.938 12,220,304 5.8430 0.30%
2009-10-14 0 6.590 6.580 6.590 6.520 6.630 7,056,128 46,409,465 6.5772 5.805 5.797 5.805 5.744 5.841 8,009,673 5.7942 0.92%
2009-10-13 0 6.530 6.520 6.530 6.490 6.640 12,739,223 83,684,114 6.5690 5.753 5.744 5.753 5.717 5.850 14,460,766 5.7870 0.46%
2009-10-12 0 6.500 6.480 6.500 6.470 6.720 7,822,279 51,722,645 6.6122 5.726 5.709 5.726 5.700 5.920 8,879,360 5.8250 -2.26%
2009-10-09 0 6.650 6.640 6.680 6.630 6.730 9,339,389 62,320,997 6.6729 5.858 5.850 5.885 5.841 5.929 10,601,488 5.8785 0.91%
2009-10-08 0 6.590 6.580 6.590 6.540 6.700 9,596,873 63,187,709 6.5842 5.805 5.797 5.805 5.761 5.902 10,893,768 5.8004 -1.05%
2009-10-07 0 6.660 6.650 6.660 6.660 6.780 8,316,388 55,713,281 6.6992 5.867 5.858 5.867 5.867 5.973 9,440,241 5.9017 0.76%
2009-10-06 0 6.610 6.600 6.610 6.550 6.710 5,518,000 36,404,020 6.5973 5.823 5.814 5.823 5.770 5.911 6,263,687 5.8119 -1.34%
2009-10-05 0 6.700 6.640 6.700 6.410 6.730 3,812,020 24,868,539 6.5237 5.902 5.850 5.902 5.647 5.929 4,327,166 5.7471 3.55%
2009-10-02 0 6.470 6.460 6.470 6.400 6.570 6,985,589 45,569,371 6.5233 5.700 5.691 5.700 5.638 5.788 7,929,602 5.7467 -2.56%
2009-09-30 0 6.640 6.620 6.630 6.560 6.850 6,582,110 44,102,406 6.7003 5.850 5.832 5.841 5.779 6.035 7,471,598 5.9027 -3.07%
2009-09-29 0 6.850 6.850 6.860 6.750 6.900 6,984,213 47,862,915 6.8530 6.035 6.035 6.043 5.946 6.079 7,928,040 6.0372 3.16%
2009-09-28 0 6.640 6.630 6.640 6.600 6.970 9,174,245 61,431,391 6.6961 5.850 5.841 5.850 5.814 6.140 10,414,027 5.8989 -6.48%
2009-09-25 0 7.100 7.090 7.100 6.720 7.120 8,417,876 58,765,260 6.9810 6.255 6.246 6.255 5.920 6.272 9,555,444 6.1499 4.41%
2009-09-24 0 6.800 6.810 6.820 6.710 7.070 10,298,970 70,032,598 6.8000 5.990 5.999 6.008 5.911 6.228 11,690,744 5.9904 -3.82%
2009-09-23 0 7.070 7.080 7.090 6.810 7.090 8,831,282 61,680,014 6.9843 6.228 6.237 6.246 5.999 6.246 10,024,717 6.1528 2.61%
2009-09-22 0 6.890 6.890 6.900 6.850 7.140 5,708,355 39,697,725 6.9543 6.070 6.070 6.079 6.035 6.290 6,479,766 6.1264 -1.99%
2009-09-21 0 7.030 7.070 7.080 7.020 7.300 7,995,251 56,847,077 7.1101 6.193 6.228 6.237 6.184 6.431 9,075,707 6.2637 -3.57%
2009-09-18 0 7.290 7.290 7.300 6.900 7.300 31,166,512 223,512,251 7.1716 6.422 6.422 6.431 6.079 6.431 35,378,267 6.3178 6.42%
2009-09-17 0 6.850 6.850 6.860 6.550 6.930 29,230,000 197,617,155 6.7608 6.035 6.035 6.043 5.770 6.105 33,180,061 5.9559 6.37%
2009-09-16 0 6.440 6.430 6.440 6.270 6.660 34,627,427 220,890,540 6.3791 5.673 5.665 5.673 5.524 5.867 39,306,881 5.6196 -3.01%
2009-09-15 0 6.640 6.630 6.660 6.610 6.840 11,135,000 74,840,860 6.7212 5.850 5.841 5.867 5.823 6.026 12,639,753 5.9211 -1.19%
2009-09-14 0 6.720 6.720 6.730 6.670 6.800 8,553,000 57,550,530 6.7287 5.920 5.920 5.929 5.876 5.990 9,708,829 5.9276 -1.32%
2009-09-11 0 6.810 6.810 6.830 6.710 6.850 10,784,000 73,181,435 6.7861 5.999 5.999 6.017 5.911 6.035 12,241,320 5.9782 0.44%
2009-09-10 0 6.780 6.800 6.810 6.600 6.950 18,534,961 125,915,061 6.7934 5.973 5.990 5.999 5.814 6.123 21,039,724 5.9846 3.67%
2009-09-09 0 6.540 6.520 6.560 6.500 6.620 7,346,000 48,264,100 6.5701 5.761 5.744 5.779 5.726 5.832 8,338,718 5.7880 0.31%
2009-09-08 0 6.520 6.520 6.540 6.430 6.600 9,367,000 61,241,362 6.5380 5.744 5.744 5.761 5.665 5.814 10,632,830 5.7596 -1.36%
2009-09-07 0 6.610 6.610 6.620 6.560 6.670 9,984,000 66,007,840 6.6114 5.823 5.823 5.832 5.779 5.876 11,333,210 5.8243 1.54%
2009-09-04 0 6.510 6.500 6.510 6.350 6.530 7,151,000 46,187,870 6.4589 5.735 5.726 5.735 5.594 5.753 8,117,366 5.6900 1.24%
2009-09-03 0 6.430 6.430 6.440 6.150 6.450 9,308,900 58,978,225 6.3357 5.665 5.665 5.673 5.418 5.682 10,566,879 5.5814 5.41%
2009-09-02 0 6.100 6.080 6.110 6.070 6.280 6,672,000 41,156,755 6.1686 5.374 5.356 5.383 5.347 5.532 7,573,635 5.4342 -3.33%
2009-09-01 0 6.310 6.300 6.310 6.220 6.460 8,583,600 54,188,562 6.3130 5.559 5.550 5.559 5.480 5.691 9,743,564 5.5615 -1.56%
2009-08-31 0 6.410 6.400 6.420 6.300 6.460 3,258,066 20,755,156 6.3704 5.647 5.638 5.656 5.550 5.691 3,698,352 5.6120 -0.93%
2009-08-28 0 6.470 6.460 6.470 6.360 6.810 12,806,767 82,987,148 6.4799 5.700 5.691 5.700 5.603 5.999 14,537,438 5.7085 -3.43%
2009-08-27 0 6.700 6.670 6.680 6.680 7.100 11,694,000 80,189,370 6.8573 5.902 5.876 5.885 5.885 6.255 13,274,295 6.0410 -6.82%
2009-08-26 0 7.190 7.190 7.200 7.140 7.340 5,289,000 38,303,790 7.2422 6.334 6.334 6.343 6.290 6.466 6,003,741 6.3800 0.42%
2009-08-25 0 7.160 7.150 7.160 7.020 7.170 4,399,000 31,342,968 7.1250 6.308 6.299 6.308 6.184 6.316 4,993,469 6.2768 -1.24%
2009-08-24 0 7.250 7.230 7.250 6.960 7.360 18,615,000 133,287,240 7.1602 6.387 6.369 6.387 6.131 6.484 21,130,579 6.3078 5.22%
2009-08-21 0 6.890 6.890 6.900 6.600 6.950 15,487,000 106,012,964 6.8453 6.070 6.070 6.079 5.814 6.123 17,579,870 6.0304 4.24%
2009-08-20 0 6.610 6.610 6.620 6.400 6.630 5,115,475 33,288,696 6.5074 5.823 5.823 5.832 5.638 5.841 5,806,766 5.7327 3.77%
2009-08-19 0 6.370 6.370 6.380 6.290 6.810 10,211,000 65,877,530 6.4516 5.612 5.612 5.620 5.541 5.999 11,590,886 5.6836 -3.63%
2009-08-18 0 6.610 6.630 6.640 6.210 6.750 10,654,941 69,132,374 6.4883 5.823 5.841 5.850 5.471 5.946 12,094,820 5.7159 -2.22%
2009-08-17 0 6.760 6.760 6.770 6.710 7.150 5,677,500 39,167,530 6.8987 5.955 5.955 5.964 5.911 6.299 6,444,742 6.0774 -6.89%
2009-08-14 0 7.260 7.240 7.260 7.090 7.340 2,890,000 20,751,450 7.1804 6.396 6.378 6.396 6.246 6.466 3,280,547 6.3256 -0.14%
2009-08-13 0 7.270 7.270 7.280 7.230 7.340 6,553,000 47,688,980 7.2774 6.405 6.405 6.413 6.369 6.466 7,438,554 6.4111 1.96%
2009-08-12 0 7.130 7.120 7.130 7.120 7.370 7,373,000 53,512,370 7.2579 6.281 6.272 6.281 6.272 6.493 8,369,367 6.3938 -1.38%
2009-08-11 0 7.230 7.260 7.270 7.200 7.370 7,953,000 57,919,595 7.2827 6.369 6.396 6.405 6.343 6.493 9,027,746 6.4157 -0.28%
2009-08-10 0 7.250 7.240 7.250 7.250 7.500 8,809,000 64,867,205 7.3637 6.387 6.378 6.387 6.387 6.607 9,999,424 6.4871 1.12%
2009-08-07 0 7.170 7.170 7.180 7.100 7.700 7,761,000 57,140,520 7.3625 6.316 6.316 6.325 6.255 6.783 8,809,800 6.4860 -6.88%
2009-08-06 0 7.700 7.680 7.700 7.460 7.700 8,437,000 64,151,590 7.6036 6.783 6.766 6.783 6.572 6.783 9,577,153 6.6984 0.00%
2009-08-05 0 7.700 7.700 7.710 7.430 7.790 12,902,978 98,403,968 7.6265 6.783 6.783 6.792 6.545 6.863 14,646,650 6.7185 0.00%
2009-08-04 0 7.700 7.700 7.710 7.550 7.840 28,463,000 220,505,160 7.7471 6.783 6.783 6.792 6.651 6.907 32,309,410 6.8248 1.05%
2009-08-03 0 7.620 7.610 7.620 7.300 7.630 18,967,000 141,555,450 7.4632 6.713 6.704 6.713 6.431 6.722 21,530,147 6.5748 3.81%
2009-07-31 0 7.340 7.340 7.350 7.310 7.540 12,923,000 95,816,000 7.4144 6.466 6.466 6.475 6.440 6.642 14,669,378 6.5317 -0.41%
2009-07-30 0 7.370 7.350 7.370 7.140 7.660 32,642,000 240,071,280 7.3547 6.493 6.475 6.493 6.290 6.748 37,053,149 6.4791 -0.14%
2009-07-29 0 7.380 7.380 7.390 7.060 7.760 67,943,000 508,136,280 7.4789 6.501 6.501 6.510 6.220 6.836 77,124,627 6.5885 2.79%
2009-07-28 0 7.180 7.180 7.190 6.890 7.380 35,645,000 254,164,050 7.1304 6.325 6.325 6.334 6.070 6.501 40,461,966 6.2816 3.46%
2009-07-27 0 6.940 6.940 6.950 6.870 7.080 18,248,000 127,885,550 7.0082 6.114 6.114 6.123 6.052 6.237 20,713,984 6.1739 1.17%
2009-07-24 0 6.860 6.850 6.860 6.800 6.900 10,202,042 69,933,343 6.8548 6.043 6.035 6.043 5.990 6.079 11,580,717 6.0388 1.48%
2009-07-23 0 6.760 6.760 6.770 6.750 6.890 8,369,500 56,959,002 6.8055 5.955 5.955 5.964 5.946 6.070 9,500,531 5.9953 0.30%
2009-07-22 0 6.740 6.740 6.760 6.700 6.930 11,946,000 81,850,920 6.8517 5.938 5.938 5.955 5.902 6.105 13,560,349 6.0360 -0.74%
2009-07-21 0 6.790 6.790 6.800 6.780 6.950 13,729,000 93,899,610 6.8395 5.982 5.982 5.990 5.973 6.123 15,584,299 6.0253 -1.45%
2009-07-20 0 6.890 6.880 6.890 6.830 7.070 14,471,500 100,042,570 6.9131 6.070 6.061 6.070 6.017 6.228 16,427,138 6.0901 -1.15%
2009-07-17 0 6.970 6.960 6.980 6.860 7.040 12,655,000 88,232,346 6.9721 6.140 6.131 6.149 6.043 6.202 14,365,161 6.1421 1.01%
2009-07-16 0 6.900 6.900 6.920 6.880 7.350 14,171,500 100,432,590 7.0869 6.079 6.079 6.096 6.061 6.475 16,086,597 6.2432 -3.90%
2009-07-15 0 7.180 7.170 7.180 6.930 7.190 15,124,000 107,087,125 7.0806 6.325 6.316 6.325 6.105 6.334 17,167,815 6.2377 3.16%
2009-07-14 0 6.960 6.960 6.970 6.820 7.020 19,844,900 137,622,198 6.9349 6.131 6.131 6.140 6.008 6.184 22,526,684 6.1093 2.50%
2009-07-13 0 6.790 6.780 6.800 6.720 7.050 13,312,000 91,304,720 6.8588 5.982 5.973 5.990 5.920 6.211 15,110,947 6.0423 -1.16%
2009-07-10 0 6.870 6.890 6.900 6.850 7.240 34,110,000 239,688,670 7.0269 6.052 6.070 6.079 6.035 6.378 38,719,530 6.1904 -1.43%
2009-07-09 0 6.970 6.980 6.990 6.700 6.990 35,811,000 246,283,800 6.8773 6.140 6.149 6.158 5.902 6.158 40,650,399 6.0586 4.50%
2009-07-08 0 6.670 6.660 6.680 6.380 6.750 8,627,000 57,169,990 6.6269 5.876 5.867 5.885 5.620 5.946 9,792,829 5.8379 1.37%
2009-07-07 0 6.580 6.580 6.590 6.510 6.750 6,329,000 42,110,880 6.6536 5.797 5.797 5.805 5.735 5.946 7,184,283 5.8615 -1.79%
2009-07-06 0 6.700 6.690 6.700 6.610 6.860 12,137,000 81,675,430 6.7295 5.902 5.894 5.902 5.823 6.043 13,777,160 5.9283 0.45%
2009-07-03 0 6.670 6.660 6.670 6.570 6.810 15,122,200 101,195,495 6.6919 5.876 5.867 5.876 5.788 5.999 17,165,772 5.8952 0.00%
2009-07-02 0 6.670 6.660 6.680 6.500 6.820 20,477,000 137,170,755 6.6988 5.876 5.867 5.885 5.726 6.008 23,244,205 5.9013 4.38%
2009-06-30 0 6.390 6.380 6.390 6.350 6.640 4,499,400 29,202,540 6.4903 5.629 5.620 5.629 5.594 5.850 5,107,436 5.7177 -1.84%
2009-06-29 0 6.510 6.510 6.540 6.420 6.660 10,894,000 71,582,340 6.5708 5.735 5.735 5.761 5.656 5.867 12,366,185 5.7886 3.01%
2009-06-26 0 6.320 6.320 6.340 6.270 6.480 10,142,000 64,435,350 6.3533 5.568 5.568 5.585 5.524 5.709 11,512,562 5.5970 0.00%
2009-06-25 0 6.320 6.310 6.330 6.200 6.500 7,383,000 46,870,940 6.3485 5.568 5.559 5.576 5.462 5.726 8,380,718 5.5927 -1.71%
2009-06-24 0 6.430 6.420 6.430 6.180 6.480 9,233,000 59,167,680 6.4083 5.665 5.656 5.665 5.444 5.709 10,480,722 5.6454 2.23%
2009-06-23 0 6.290 6.290 6.300 6.280 6.520 13,802,000 88,479,415 6.4106 5.541 5.541 5.550 5.532 5.744 15,667,164 5.6474 -6.12%
2009-06-22 0 6.700 6.680 6.700 6.460 6.870 23,036,000 154,447,720 6.7046 5.902 5.885 5.902 5.691 6.052 26,149,021 5.9064 1.67%
2009-06-19 0 6.590 6.570 6.590 6.020 6.590 22,104,000 141,190,080 6.3875 5.805 5.788 5.805 5.303 5.805 25,091,073 5.6271 9.83%
2009-06-18 0 6.000 5.990 6.000 5.910 6.150 6,301,000 38,035,260 6.0364 5.286 5.277 5.286 5.206 5.418 7,152,500 5.3178 0.67%
2009-06-17 0 5.960 6.000 6.010 5.860 6.090 9,415,000 56,226,550 5.9720 5.250 5.286 5.295 5.162 5.365 10,687,317 5.2611 -2.30%
2009-06-16 0 6.100 6.100 6.110 6.060 6.280 8,125,000 49,807,940 6.1302 5.374 5.374 5.383 5.339 5.532 9,222,990 5.4004 -3.79%
2009-06-15 0 6.340 6.340 6.350 6.290 6.450 4,425,422 28,135,313 6.3577 5.585 5.585 5.594 5.541 5.682 5,023,461 5.6008 -1.71%
2009-06-12 0 6.450 6.440 6.450 6.380 6.570 7,136,000 46,182,890 6.4718 5.682 5.673 5.682 5.620 5.788 8,100,339 5.7014 0.62%
2009-06-11 0 6.410 6.350 6.400 6.210 6.490 15,732,000 100,243,370 6.3719 5.647 5.594 5.638 5.471 5.717 17,857,979 5.6134 -1.08%
2009-06-10 0 6.480 6.480 6.490 6.300 6.490 13,720,090 87,583,692 6.3836 5.709 5.709 5.717 5.550 5.717 15,574,185 5.6236 3.02%
2009-06-09 0 6.290 6.290 6.300 6.080 6.740 13,739,934 86,860,552 6.3218 5.541 5.541 5.550 5.356 5.938 15,596,710 5.5692 -5.41%
2009-06-08 0 6.650 6.630 6.650 6.640 6.920 14,203,749 96,747,573 6.8114 5.858 5.841 5.858 5.850 6.096 16,123,204 6.0005 -3.76%
2009-06-05 0 6.910 6.920 6.930 6.650 6.930 26,030,000 177,189,390 6.8071 6.087 6.096 6.105 5.858 6.105 29,547,622 5.9967 3.75%
2009-06-04 0 6.660 6.650 6.660 6.500 6.740 14,361,000 94,903,390 6.6084 5.867 5.858 5.867 5.726 5.938 16,301,705 5.8217 2.15%
2009-06-03 0 6.520 6.510 6.520 6.410 6.710 15,400,000 101,039,400 6.5610 5.744 5.735 5.744 5.647 5.911 17,481,113 5.7799 -0.46%
2009-06-02 0 6.550 6.540 6.550 6.520 6.910 14,925,000 100,285,730 6.7193 5.770 5.761 5.770 5.744 6.087 16,941,923 5.9194 -4.10%
2009-06-01 0 6.830 6.830 6.840 6.800 6.970 14,994,000 102,969,040 6.8673 6.017 6.017 6.026 5.990 6.140 17,020,247 6.0498 3.17%
2009-05-29 0 6.620 6.620 6.650 6.300 6.730 18,754,240 123,598,914 6.5905 5.832 5.832 5.858 5.550 5.929 21,288,636 5.8059 5.92%
2009-05-27 0 6.250 6.240 6.250 6.190 6.330 12,585,300 78,903,658 6.2695 5.506 5.497 5.506 5.453 5.576 14,286,042 5.5231 1.13%
2009-05-26 0 6.180 6.180 6.190 6.170 6.370 7,262,500 45,486,140 6.2632 5.444 5.444 5.453 5.435 5.612 8,243,934 5.5175 -0.16%
2009-05-25 0 6.190 6.220 6.230 6.130 6.400 11,535,000 72,228,100 6.2616 5.453 5.480 5.488 5.400 5.638 13,093,808 5.5162 -2.98%
2009-05-22 0 6.380 6.370 6.380 6.280 6.650 7,097,000 45,537,660 6.4165 5.620 5.612 5.620 5.532 5.858 8,056,069 5.6526 -3.19%
2009-05-21 0 6.590 6.590 6.600 6.500 6.770 7,662,000 50,691,630 6.6160 5.805 5.805 5.814 5.726 5.964 8,697,421 5.8284 0.15%
2009-05-20 0 6.580 6.570 6.580 6.550 6.880 11,028,400 74,143,398 6.7230 5.797 5.788 5.797 5.770 6.061 12,518,747 5.9226 -2.66%
2009-05-19 0 6.760 6.750 6.760 6.670 7.100 13,078,844 89,424,065 6.8373 5.955 5.946 5.955 5.876 6.255 14,846,282 6.0233 -0.73%
2009-05-18 0 6.810 6.810 6.820 6.550 6.880 10,628,000 71,511,180 6.7286 5.999 5.999 6.008 5.770 6.061 12,064,238 5.9275 1.19%
2009-05-15 0 6.730 6.730 6.740 6.720 6.950 7,405,000 50,526,760 6.8233 5.929 5.929 5.938 5.920 6.123 8,405,691 6.0110 1.82%
2009-05-14 0 6.610 6.600 6.610 6.530 6.730 14,123,000 93,597,080 6.6273 5.823 5.814 5.823 5.753 5.929 16,031,543 5.8383 -3.50%
2009-05-13 0 6.850 6.850 6.930 6.780 7.080 17,179,000 119,339,710 6.9468 6.035 6.035 6.105 5.973 6.237 19,500,522 6.1198 0.15%
2009-05-12 0 6.840 6.840 6.850 6.600 6.960 12,681,000 86,149,690 6.7936 6.026 6.026 6.035 5.814 6.131 14,394,675 5.9848 2.24%
2009-05-11 0 6.690 6.680 6.690 6.660 7.300 34,536,800 242,701,233 7.0273 5.894 5.885 5.894 5.867 6.431 39,204,007 6.1907 -3.46%
2009-05-08 0 6.930 6.930 6.940 6.360 6.950 34,827,000 234,772,870 6.7411 6.105 6.105 6.114 5.603 6.123 39,533,424 5.9386 10.00%
2009-05-07 0 6.300 6.270 6.290 6.100 6.540 12,228,000 77,113,880 6.3063 5.550 5.524 5.541 5.374 5.761 13,880,458 5.5556 -0.94%
2009-05-06 0 6.360 6.340 6.350 6.240 6.600 13,728,000 87,991,870 6.4097 5.603 5.585 5.594 5.497 5.814 15,583,164 5.6466 -0.93%
2009-05-05 0 6.420 6.400 6.410 6.260 6.750 16,017,000 104,275,582 6.5103 5.656 5.638 5.647 5.515 5.946 18,181,493 5.7353 -2.73%
2009-05-04 0 6.600 6.580 6.630 6.030 6.630 35,029,240 222,622,520 6.3553 5.814 5.797 5.841 5.312 5.841 39,762,994 5.5987 10.55%
2009-04-30 0 5.970 5.960 6.000 5.650 6.100 52,378,000 309,134,255 5.9020 5.259 5.250 5.286 4.977 5.374 59,456,217 5.1994 7.18%
2009-04-29 0 5.570 5.560 5.570 5.230 5.630 30,569,000 166,201,335 5.4369 4.907 4.898 4.907 4.607 4.960 34,700,009 4.7897 3.72%
2009-04-28 0 5.370 5.370 5.380 5.170 5.480 30,950,000 164,591,410 5.3180 4.731 4.731 4.740 4.555 4.828 35,132,497 4.6849 3.12%
2009-04-27 0 5.230 5.230 5.240 5.200 5.600 30,889,000 165,151,240 5.3466 4.587 4.587 4.596 4.561 4.912 35,216,130 4.6896 -9.67%
2009-04-24 0 5.790 5.780 5.790 5.600 5.880 26,846,000 154,695,794 5.7623 5.079 5.070 5.079 4.912 5.158 30,606,761 5.0543 -3.18%
2009-04-23 0 5.980 5.990 6.000 5.500 6.000 84,267,000 483,207,241 5.7342 5.245 5.254 5.263 4.824 5.263 96,071,665 5.0297 10.74%
2009-04-22 0 5.400 5.400 5.430 5.020 5.600 103,148,400 548,553,089 5.3181 4.736 4.736 4.763 4.403 4.912 117,598,093 4.6646 13.45%
2009-04-21 0 4.760 4.750 4.760 4.480 4.780 11,116,844 51,156,840 4.6017 4.175 4.166 4.175 3.930 4.193 12,674,163 4.0363 0.85%
2009-04-20 0 4.720 4.730 4.740 4.650 4.860 11,574,000 55,069,230 4.7580 4.140 4.149 4.158 4.079 4.263 13,195,361 4.1734 -1.26%
2009-04-17 0 4.780 4.760 4.780 4.690 5.130 24,966,251 122,487,143 4.9061 4.193 4.175 4.193 4.114 4.500 28,463,684 4.3033 -3.82%
2009-04-16 0 4.970 4.960 4.970 4.410 5.000 52,774,000 252,628,030 4.7870 4.359 4.351 4.359 3.868 4.386 60,166,922 4.1988 9.23%
2009-04-15 0 4.550 4.540 4.550 4.280 4.590 21,527,000 95,229,710 4.4237 3.991 3.982 3.991 3.754 4.026 24,542,641 3.8802 0.44%
2009-04-14 0 4.530 4.520 4.540 4.350 4.640 22,470,000 100,852,540 4.4883 3.973 3.965 3.982 3.816 4.070 25,617,743 3.9368 6.59%
2009-04-09 0 4.250 4.240 4.250 4.130 4.250 9,517,518 40,102,732 4.2136 3.728 3.719 3.728 3.623 3.728 10,850,793 3.6958 4.17%
2009-04-08 0 4.080 4.070 4.090 4.050 4.200 7,628,000 31,215,070 4.0922 3.579 3.570 3.587 3.552 3.684 8,696,579 3.5894 -4.00%
2009-04-07 0 4.250 4.230 4.250 4.070 4.330 10,461,000 44,133,620 4.2189 3.728 3.710 3.728 3.570 3.798 11,926,444 3.7005 0.47%
2009-04-06 0 4.230 4.230 4.240 4.130 4.360 12,398,000 52,595,920 4.2423 3.710 3.710 3.719 3.623 3.824 14,134,792 3.7210 1.93%
2009-04-03 0 4.150 4.160 4.180 4.120 4.270 9,924,216 41,387,016 4.1703 3.640 3.649 3.666 3.614 3.745 11,314,464 3.6579 -1.43%
2009-04-02 0 4.210 4.210 4.220 4.110 4.270 17,952,380 75,043,772 4.1802 3.693 3.693 3.701 3.605 3.745 20,467,265 3.6665 5.25%
2009-04-01 0 4.000 3.990 4.000 3.980 4.190 12,251,216 49,631,367 4.0511 3.509 3.500 3.509 3.491 3.675 13,967,445 3.5534 -1.72%
2009-03-31 0 4.070 4.070 4.080 3.990 4.150 12,286,600 50,043,214 4.0730 3.570 3.570 3.579 3.500 3.640 14,007,786 3.5725 3.56%
2009-03-30 0 3.930 3.860 3.930 3.850 4.340 16,197,000 66,390,670 4.0989 3.447 3.386 3.447 3.377 3.807 18,465,980 3.5953 -10.68%
2009-03-27 0 4.400 4.390 4.400 4.200 4.480 23,866,000 104,469,740 4.3773 3.859 3.851 3.859 3.684 3.930 27,209,303 3.8395 3.77%
2009-03-26 0 4.240 4.240 4.250 4.120 4.370 19,571,000 83,227,890 4.2526 3.719 3.719 3.728 3.614 3.833 22,312,632 3.7301 1.44%
2009-03-25 0 4.180 4.140 4.170 3.890 4.290 39,058,000 162,774,211 4.1675 3.666 3.631 3.658 3.412 3.763 44,529,497 3.6554 4.50%
2009-03-24 0 4.000 4.000 4.010 3.800 4.040 25,859,000 101,688,710 3.9324 3.509 3.509 3.517 3.333 3.544 29,481,495 3.4492 2.04%
2009-03-23 0 3.920 3.910 3.920 3.600 3.940 21,129,000 80,461,920 3.8081 3.438 3.430 3.438 3.158 3.456 24,088,887 3.3402 11.05%
2009-03-20 0 3.530 3.530 3.550 3.530 3.840 15,260,000 55,699,410 3.6500 3.096 3.096 3.114 3.096 3.368 17,397,719 3.2015 -6.12%
2009-03-19 0 3.760 3.760 3.770 3.740 3.930 16,680,000 63,819,880 3.8261 3.298 3.298 3.307 3.280 3.447 19,016,642 3.3560 -2.84%
2009-03-18 0 3.870 3.870 3.880 3.830 3.960 10,295,000 39,952,820 3.8808 3.394 3.394 3.403 3.359 3.473 11,737,190 3.4040 2.11%
2009-03-17 0 3.790 3.780 3.790 3.760 3.960 15,853,000 61,279,190 3.8655 3.324 3.316 3.324 3.298 3.473 18,073,790 3.3905 -2.57%
2009-03-16 0 3.890 3.880 3.890 3.600 3.890 25,993,000 97,747,290 3.7605 3.412 3.403 3.412 3.158 3.412 29,634,267 3.2985 9.58%
2009-03-13 0 3.550 3.540 3.550 3.450 3.560 9,725,000 34,297,690 3.5268 3.114 3.105 3.114 3.026 3.123 11,087,341 3.0934 3.80%
2009-03-12 0 3.420 3.420 3.440 3.380 3.450 5,716,000 19,571,200 3.4239 3.000 3.000 3.017 2.965 3.026 6,516,734 3.0032 0.59%
2009-03-11 0 3.400 3.400 3.420 3.400 3.580 10,191,000 35,720,030 3.5051 2.982 2.982 3.000 2.982 3.140 11,618,621 3.0744 -2.02%
2009-03-10 0 3.470 3.460 3.470 3.340 3.500 5,884,000 20,234,300 3.4389 3.044 3.035 3.044 2.930 3.070 6,708,269 3.0163 3.27%
2009-03-09 0 3.360 3.350 3.360 3.360 3.460 2,796,000 9,522,490 3.4058 2.947 2.938 2.947 2.947 3.035 3,187,682 2.9873 -2.61%
2009-03-06 0 3.450 3.440 3.450 3.330 3.560 6,882,568 23,694,183 3.4426 3.026 3.017 3.026 2.921 3.123 7,846,723 3.0196 0.00%
2009-03-05 0 3.450 3.450 3.470 3.420 3.700 16,424,000 58,463,300 3.5596 3.026 3.026 3.044 3.000 3.245 18,724,780 3.1222 -3.09%
2009-03-04 0 3.560 3.550 3.560 3.160 3.560 15,626,000 53,054,800 3.3953 3.123 3.114 3.123 2.772 3.123 17,814,991 2.9781 12.66%
2009-03-03 0 3.160 3.150 3.160 2.920 3.230 9,907,355 31,011,237 3.1301 2.772 2.763 2.772 2.561 2.833 11,295,241 2.7455 4.98%
2009-03-02 0 3.010 3.010 3.030 2.970 3.070 6,099,000 18,442,280 3.0238 2.640 2.640 2.658 2.605 2.693 6,953,387 2.6523 -5.94%
2009-02-27 0 3.200 3.200 3.220 3.170 3.390 11,784,000 38,304,120 3.2505 2.807 2.807 2.824 2.780 2.973 13,434,779 2.8511 -6.16%
2009-02-26 0 3.410 3.400 3.410 3.400 3.610 6,845,000 23,758,430 3.4709 2.991 2.982 2.991 2.982 3.166 7,803,892 3.0444 -4.21%
2009-02-25 0 3.560 3.560 3.570 3.560 3.660 3,099,000 11,137,420 3.5939 3.123 3.123 3.131 3.123 3.210 3,533,128 3.1523 0.00%
2009-02-24 0 3.560 3.560 3.570 3.550 3.630 4,087,845 14,612,460 3.5746 3.123 3.123 3.131 3.114 3.184 4,660,497 3.1354 -3.26%
2009-02-23 0 3.680 3.680 3.690 3.530 3.680 5,703,000 20,577,930 3.6083 3.228 3.228 3.237 3.096 3.228 6,501,913 3.1649 3.37%
2009-02-20 0 3.560 3.560 3.580 3.560 3.660 8,728,000 31,395,080 3.5971 3.123 3.123 3.140 3.123 3.210 9,950,675 3.1551 -3.00%
2009-02-19 0 3.670 3.660 3.670 3.630 3.730 6,535,000 24,110,600 3.6895 3.219 3.210 3.219 3.184 3.272 7,450,465 3.2361 -0.54%
2009-02-18 0 3.690 3.690 3.700 3.650 3.710 12,592,000 46,485,310 3.6917 3.237 3.237 3.245 3.202 3.254 14,355,969 3.2380 -1.60%
2009-02-17 0 3.750 3.750 3.760 3.750 3.900 7,224,000 27,602,200 3.8209 3.289 3.289 3.298 3.289 3.421 8,235,985 3.3514 -4.58%
2009-02-16 0 3.930 3.930 3.940 3.780 3.960 9,952,000 38,854,250 3.9042 3.447 3.447 3.456 3.316 3.473 11,346,140 3.4244 2.88%
2009-02-13 0 3.820 3.820 3.830 3.700 3.860 8,007,000 30,441,250 3.8018 3.351 3.351 3.359 3.245 3.386 9,128,672 3.3347 2.69%
2009-02-12 0 3.720 3.720 3.730 3.680 3.910 13,341,000 50,153,970 3.7594 3.263 3.263 3.272 3.228 3.430 15,209,893 3.2975 -3.88%
2009-02-11 0 3.870 3.870 3.880 3.810 3.930 11,753,149 45,577,136 3.8779 3.394 3.394 3.403 3.342 3.447 13,399,606 3.4014 -3.25%
2009-02-10 0 4.000 4.000 4.010 3.940 4.120 11,986,000 48,226,900 4.0236 3.509 3.509 3.517 3.456 3.614 13,665,076 3.5292 0.00%
2009-02-09 0 4.000 4.000 4.010 3.920 4.180 19,238,700 77,827,667 4.0454 3.509 3.509 3.517 3.438 3.666 21,933,781 3.5483 -2.91%
2009-02-06 0 4.120 4.120 4.130 3.780 4.130 27,740,000 109,721,105 3.9553 3.614 3.614 3.623 3.316 3.623 31,625,998 3.4693 8.99%
2009-02-05 0 3.780 3.780 3.790 3.700 3.930 26,348,000 100,910,540 3.8299 3.316 3.316 3.324 3.245 3.447 30,038,998 3.3593 0.53%
2009-02-04 0 3.760 3.750 3.760 3.550 3.810 20,655,000 76,122,340 3.6854 3.298 3.289 3.298 3.114 3.342 23,548,486 3.2326 6.52%
2009-02-03 0 3.530 3.520 3.530 3.510 3.590 6,333,110 22,461,820 3.5467 3.096 3.087 3.096 3.079 3.149 7,220,293 3.1109 0.28%
2009-02-02 0 3.520 3.510 3.520 3.510 3.690 10,581,000 37,671,730 3.5603 3.087 3.079 3.087 3.079 3.237 12,063,255 3.1228 -5.38%
2009-01-30 0 3.720 3.720 3.740 3.500 3.750 16,964,000 61,642,870 3.6337 3.263 3.263 3.280 3.070 3.289 19,340,427 3.1873 3.62%
2009-01-29 0 3.590 3.580 3.590 3.560 3.740 12,097,000 44,101,350 3.6456 3.149 3.140 3.149 3.123 3.280 13,791,626 3.1977 1.41%
2009-01-23 0 3.540 3.530 3.540 3.500 3.620 7,522,000 26,619,480 3.5389 3.105 3.096 3.105 3.070 3.175 8,575,730 3.1040 0.00%
2009-01-22 0 3.540 3.530 3.540 3.530 3.700 5,937,000 21,299,590 3.5876 3.105 3.096 3.105 3.096 3.245 6,768,693 3.1468 -1.94%
2009-01-21 0 3.610 3.580 3.610 3.470 3.680 7,375,600 26,596,902 3.6061 3.166 3.140 3.166 3.044 3.228 8,408,822 3.1630 0.56%
2009-01-20 0 3.590 3.580 3.590 3.410 3.760 11,553,000 41,638,250 3.6041 3.149 3.140 3.149 2.991 3.298 13,171,419 3.1613 -1.37%
2009-01-19 0 3.640 3.640 3.650 3.550 3.750 7,188,000 26,315,330 3.6610 3.193 3.193 3.202 3.114 3.289 8,194,941 3.2112 -0.55%
2009-01-16 0 3.660 3.660 3.670 3.620 3.740 10,281,851 37,715,897 3.6682 3.210 3.210 3.219 3.175 3.280 11,722,199 3.2175 2.23%
2009-01-15 0 3.580 3.570 3.580 3.400 3.620 12,588,000 44,337,390 3.5222 3.140 3.131 3.140 2.982 3.175 14,351,408 3.0894 -4.53%
2009-01-14 0 3.750 3.750 3.760 3.690 3.850 9,429,000 35,682,870 3.7844 3.289 3.289 3.298 3.237 3.377 10,749,875 3.3194 3.88%
2009-01-13 0 3.610 3.610 3.620 3.600 3.920 11,088,000 41,573,900 3.7494 3.166 3.166 3.175 3.158 3.438 12,641,279 3.2887 -6.23%
2009-01-12 0 3.850 3.850 3.860 3.800 4.000 6,921,000 26,829,910 3.8766 3.377 3.377 3.386 3.333 3.509 7,890,538 3.4003 -4.47%
2009-01-09 0 4.030 4.030 4.060 3.990 4.220 14,727,000 60,120,070 4.0823 3.535 3.535 3.561 3.500 3.701 16,790,053 3.5807 0.25%
2009-01-08 0 4.020 4.020 4.030 3.980 4.330 18,924,490 77,440,085 4.0921 3.526 3.526 3.535 3.491 3.798 21,575,555 3.5893 -9.05%
2009-01-07 0 4.420 4.420 4.440 4.400 4.820 21,628,745 99,803,121 4.6144 3.877 3.877 3.894 3.859 4.228 24,658,639 4.0474 -6.36%
2009-01-06 0 4.720 4.710 4.720 4.680 4.840 14,642,100 69,331,294 4.7351 4.140 4.131 4.140 4.105 4.245 16,693,260 4.1533 -2.68%
2009-01-05 0 4.850 4.820 4.850 4.610 4.950 20,985,000 99,973,610 4.7641 4.254 4.228 4.254 4.044 4.342 23,924,714 4.1787 1.46%
2009-01-02 0 4.780 4.770 4.780 4.650 4.790 14,649,300 69,458,982 4.7415 4.193 4.184 4.193 4.079 4.201 16,701,468 4.1589 2.80%
2008-12-31 0 4.650 4.650 4.660 4.510 4.720 15,888,400 73,868,524 4.6492 4.079 4.079 4.087 3.956 4.140 18,114,150 4.0779 2.42%
2008-12-30 0 4.540 4.540 4.550 4.450 4.630 9,990,000 45,104,010 4.5149 3.982 3.982 3.991 3.903 4.061 11,389,464 3.9602 -0.66%
2008-12-29 0 4.570 4.560 4.570 4.360 4.600 13,731,400 61,778,899 4.4991 4.008 4.000 4.008 3.824 4.035 15,654,983 3.9463 1.56%
2008-12-24 0 4.500 4.480 4.500 4.150 4.540 14,758,500 65,322,395 4.4261 3.947 3.930 3.947 3.640 3.982 16,825,966 3.8822 4.65%
2008-12-23 0 4.300 4.300 4.310 4.130 4.540 24,605,500 106,587,030 4.3318 3.772 3.772 3.780 3.623 3.982 28,052,397 3.7996 -3.15%
2008-12-22 0 4.440 4.440 4.450 4.410 4.960 24,672,903 114,369,628 4.6354 3.894 3.894 3.903 3.868 4.351 28,129,242 4.0659 -5.53%
2008-12-19 0 4.700 4.700 4.710 4.250 4.780 52,217,000 240,102,490 4.5982 4.122 4.122 4.131 3.728 4.193 59,531,894 4.0332 9.05%
2008-12-18 0 4.310 4.310 4.320 3.990 4.310 43,748,000 182,352,230 4.1682 3.780 3.780 3.789 3.500 3.780 49,876,502 3.6561 8.56%
2008-12-17 0 3.970 3.960 3.970 3.760 3.970 29,355,000 114,064,330 3.8857 3.482 3.473 3.482 3.298 3.482 33,467,238 3.4082 7.01%
2008-12-16 0 3.710 3.700 3.710 3.500 3.720 16,708,000 60,881,990 3.6439 3.254 3.245 3.254 3.070 3.263 19,048,564 3.1961 3.06%
2008-12-15 0 3.600 3.590 3.600 3.590 3.870 13,465,500 50,043,765 3.7164 3.158 3.149 3.158 3.149 3.394 15,351,834 3.2598 -1.37%
2008-12-12 0 3.650 3.640 3.650 3.640 4.040 18,794,000 71,370,315 3.7975 3.202 3.193 3.202 3.193 3.544 21,426,785 3.3309 -8.75%
2008-12-11 0 4.000 4.000 4.010 3.900 4.250 31,188,000 127,651,600 4.0930 3.509 3.509 3.517 3.421 3.728 35,557,016 3.5901 0.00%
2008-12-10 0 4.000 4.000 4.010 3.850 4.080 23,882,300 95,004,932 3.9780 3.509 3.509 3.517 3.377 3.579 27,227,887 3.4893 0.25%
2008-12-09 0 3.990 3.980 3.990 3.810 4.090 41,295,000 163,043,720 3.9483 3.500 3.491 3.500 3.342 3.587 47,079,870 3.4631 3.37%
2008-12-08 0 3.860 3.860 3.870 3.760 3.910 38,248,000 146,995,160 3.8432 3.386 3.386 3.394 3.298 3.430 43,606,026 3.3710 3.76%
2008-12-05 0 3.720 3.700 3.720 3.480 3.720 18,398,900 66,630,150 3.6214 3.263 3.245 3.263 3.052 3.263 20,976,337 3.1764 6.29%
2008-12-04 0 3.500 3.500 3.510 3.450 3.850 23,844,829 86,288,463 3.6187 3.070 3.070 3.079 3.026 3.377 27,185,166 3.1741 -5.91%
2008-12-03 0 3.720 3.710 3.720 3.600 3.780 35,703,000 132,010,240 3.6975 3.263 3.254 3.263 3.158 3.316 40,704,506 3.2431 5.38%
2008-12-02 0 3.530 3.530 3.540 3.200 3.730 42,927,000 152,781,850 3.5591 3.096 3.096 3.105 2.807 3.272 48,940,491 3.1218 0.86%
2008-12-01 0 3.500 3.500 3.510 3.200 3.570 35,136,671 122,263,175 3.4796 3.070 3.070 3.079 2.807 3.131 40,058,842 3.0521 11.11%
2008-11-28 0 3.150 3.150 3.160 2.900 3.190 34,279,000 105,689,684 3.0832 2.763 2.763 2.772 2.544 2.798 39,081,023 2.7044 8.25%
2008-11-27 0 2.910 2.910 2.920 2.850 2.980 30,250,000 88,140,340 2.9137 2.552 2.552 2.561 2.500 2.614 34,487,615 2.5557 5.82%
2008-11-26 0 2.750 2.750 2.760 2.720 2.860 20,322,000 56,578,990 2.7841 2.412 2.412 2.421 2.386 2.509 23,168,837 2.4420 0.00%
2008-11-25 0 2.750 2.740 2.750 2.720 3.020 12,806,000 37,077,830 2.8953 2.412 2.403 2.412 2.386 2.649 14,599,947 2.5396 -3.51%
2008-11-24 0 2.850 2.850 2.860 2.830 3.070 26,570,000 78,186,230 2.9427 2.500 2.500 2.509 2.482 2.693 30,292,097 2.5811 -4.36%
2008-11-21 0 2.980 2.980 2.990 2.520 3.000 31,691,000 91,057,090 2.8733 2.614 2.614 2.623 2.210 2.631 36,130,480 2.5202 10.78%
2008-11-20 0 2.690 2.690 2.700 2.630 2.820 9,476,700 25,631,935 2.7047 2.359 2.359 2.368 2.307 2.473 10,804,257 2.3724 -7.24%
2008-11-19 0 2.900 2.900 2.910 2.890 3.200 14,559,000 43,813,740 3.0094 2.544 2.544 2.552 2.535 2.807 16,598,519 2.6396 -9.09%
2008-11-18 0 3.190 3.190 3.200 2.950 3.400 15,628,000 49,773,040 3.1849 2.798 2.798 2.807 2.588 2.982 17,817,271 2.7935 -6.73%
2008-11-17 0 3.420 3.410 3.420 3.350 3.570 14,751,000 51,070,330 3.4622 3.000 2.991 3.000 2.938 3.131 16,817,415 3.0368 -3.12%
2008-11-14 0 3.530 3.520 3.530 3.500 3.830 29,053,000 106,622,040 3.6699 3.096 3.087 3.096 3.070 3.359 33,122,932 3.2190 -1.67%
2008-11-13 0 3.590 3.590 3.600 3.400 3.770 24,620,000 88,913,110 3.6114 3.149 3.149 3.158 2.982 3.307 28,068,928 3.1677 -3.75%
2008-11-12 0 3.730 3.730 3.740 3.350 3.750 33,048,000 119,407,910 3.6132 3.272 3.272 3.280 2.938 3.289 37,677,577 3.1692 6.88%
2008-11-11 0 3.490 3.490 3.500 3.200 3.970 67,483,000 245,185,930 3.6333 3.061 3.061 3.070 2.807 3.482 76,936,454 3.1869 2.35%
2008-11-10 0 3.410 3.410 3.420 3.020 3.450 67,843,000 216,809,240 3.1957 2.991 2.991 3.000 2.649 3.026 77,346,885 2.8031 34.78%
2008-11-07 0 2.530 2.530 2.540 2.300 2.570 16,172,000 40,480,130 2.5031 2.219 2.219 2.228 2.017 2.254 18,437,478 2.1955 5.86%
2008-11-06 0 2.390 2.380 2.390 2.200 2.580 13,081,000 30,795,050 2.3542 2.096 2.088 2.096 1.930 2.263 14,913,471 2.0649 -0.42%
2008-11-05 0 2.400 2.390 2.400 2.380 2.640 32,085,000 79,523,040 2.4785 2.105 2.096 2.105 2.088 2.316 36,579,674 2.1740 8.11%
2008-11-04 0 2.220 2.220 2.230 2.180 2.450 12,920,000 29,965,300 2.3193 1.947 1.947 1.956 1.912 2.149 14,729,917 2.0343 -3.06%
2008-11-03 0 2.290 2.290 2.300 2.290 2.660 14,452,000 35,524,830 2.4581 2.009 2.009 2.017 2.009 2.333 16,476,529 2.1561 -2.97%
2008-10-31 0 2.360 2.360 2.370 2.070 2.930 44,750,500 114,295,192 2.5541 2.070 2.070 2.079 1.816 2.570 51,019,439 2.2402 5.83%
2008-10-30 0 2.230 2.230 2.240 1.850 2.300 25,952,000 56,294,660 2.1692 1.956 1.956 1.965 1.623 2.017 29,587,524 1.9026 24.58%
2008-10-29 0 1.790 1.790 1.800 1.680 1.910 11,099,000 19,989,350 1.8010 1.570 1.570 1.579 1.474 1.675 12,653,819 1.5797 7.19%
2008-10-28 0 1.670 1.660 1.670 1.480 1.750 12,056,000 19,514,700 1.6187 1.465 1.456 1.465 1.298 1.535 13,744,882 1.4198 5.70%
2008-10-27 0 1.580 1.580 1.600 1.480 2.180 16,177,000 27,362,640 1.6915 1.386 1.386 1.403 1.298 1.912 18,443,178 1.4836 -27.52%
2008-10-24 0 2.180 2.180 2.190 2.120 2.440 14,350,000 32,504,060 2.2651 1.912 1.912 1.921 1.860 2.140 16,360,241 1.9868 -9.54%
2008-10-23 0 2.410 2.410 2.420 2.350 2.510 7,325,000 17,637,120 2.4078 2.114 2.114 2.123 2.061 2.202 8,351,133 2.1119 -8.02%
2008-10-22 0 2.620 2.610 2.620 2.500 2.800 8,971,000 23,473,330 2.6166 2.298 2.289 2.298 2.193 2.456 10,227,716 2.2951 -6.43%
2008-10-21 0 2.800 2.800 2.810 2.730 3.060 10,486,000 30,393,490 2.8985 2.456 2.456 2.465 2.395 2.684 11,954,947 2.5423 -5.72%
2008-10-20 0 2.970 2.960 2.970 2.900 3.050 8,587,000 25,497,310 2.9693 2.605 2.596 2.605 2.544 2.675 9,789,922 2.6044 1.37%
2008-10-17 0 2.930 2.930 2.940 2.910 3.090 6,852,000 20,268,560 2.9581 2.570 2.570 2.579 2.552 2.710 7,811,872 2.5946 0.00%
2008-10-16 0 2.930 2.930 2.940 2.830 2.970 11,713,000 34,200,595 2.9199 2.570 2.570 2.579 2.482 2.605 13,353,833 2.5611 -3.93%
2008-10-15 0 3.050 3.030 3.050 3.020 3.200 6,894,000 21,151,820 3.0681 2.675 2.658 2.675 2.649 2.807 7,859,756 2.6912 -5.86%
2008-10-14 0 3.240 3.240 3.250 3.220 3.570 11,152,000 37,755,890 3.3856 2.842 2.842 2.851 2.824 3.131 12,714,244 2.9696 1.25%
2008-10-13 0 3.200 3.190 3.200 2.820 3.280 14,953,000 45,213,970 3.0237 2.807 2.798 2.807 2.473 2.877 17,047,713 2.6522 5.61%
2008-10-10 0 3.030 3.020 3.040 2.900 3.140 9,757,000 29,902,360 3.0647 2.658 2.649 2.666 2.544 2.754 11,123,823 2.6881 -9.82%
2008-10-09 0 3.360 3.380 3.390 3.310 3.560 7,577,000 26,024,780 3.4347 2.947 2.965 2.973 2.903 3.123 8,638,435 3.0127 -1.18%
2008-10-08 0 3.400 3.400 3.410 3.310 3.600 6,572,300 22,542,430 3.4299 2.982 2.982 2.991 2.903 3.158 7,492,990 3.0085 -8.60%
2008-10-06 0 3.720 3.720 3.750 3.700 4.060 8,608,290 33,495,974 3.8911 3.263 3.263 3.289 3.245 3.561 9,814,195 3.4130 -7.46%
2008-10-03 0 4.020 4.020 4.030 3.740 4.280 13,294,000 54,172,970 4.0750 3.526 3.526 3.535 3.280 3.754 15,156,309 3.5743 1.26%
2008-10-02 0 3.970 3.970 4.000 3.250 4.080 14,588,000 54,195,270 3.7151 3.482 3.482 3.509 2.851 3.579 16,631,581 3.2586 16.76%
2008-09-30 0 3.400 3.390 3.400 3.000 3.450 20,719,029 67,208,937 3.2438 2.982 2.973 2.982 2.631 3.026 23,621,484 2.8452 -2.86%
2008-09-29 0 3.500 3.490 3.500 3.480 3.900 4,260,000 15,396,910 3.6143 3.070 3.061 3.070 3.052 3.421 4,856,768 3.1702 -7.41%
2008-09-26 0 3.780 3.780 3.800 3.730 3.960 4,250,000 16,247,820 3.8230 3.316 3.316 3.333 3.272 3.473 4,845,367 3.3533 -2.07%
2008-09-25 0 3.860 3.860 3.870 3.850 4.120 5,484,657 21,685,952 3.9539 3.386 3.386 3.394 3.377 3.614 6,252,983 3.4681 -3.50%
2008-09-24 0 4.000 4.000 4.020 4.000 4.130 5,002,000 20,283,620 4.0551 3.509 3.509 3.526 3.509 3.623 5,702,712 3.5568 -1.23%
2008-09-23 0 4.050 4.050 4.070 3.890 4.250 8,795,000 35,854,290 4.0767 3.552 3.552 3.570 3.412 3.728 10,027,060 3.5758 -1.22%
2008-09-22 0 4.100 4.100 4.110 3.950 4.950 18,167,000 76,867,730 4.2312 3.596 3.596 3.605 3.465 4.342 20,711,951 3.7113 6.22%
2008-09-19 0 3.860 3.860 3.880 3.410 3.920 18,557,592 67,378,523 3.6308 3.386 3.386 3.403 2.991 3.438 21,157,259 3.1847 22.15%
2008-09-18 0 3.160 3.160 3.170 2.900 3.240 21,450,500 65,566,080 3.0566 2.772 2.772 2.780 2.544 2.842 24,455,424 2.6810 -9.20%
2008-09-17 0 3.480 3.480 3.490 3.480 4.090 7,823,000 28,744,980 3.6744 3.052 3.052 3.061 3.052 3.587 8,918,896 3.2229 -11.22%
2008-09-16 0 3.920 3.920 3.930 3.800 4.160 17,406,500 69,830,330 4.0117 3.438 3.438 3.447 3.333 3.649 19,844,915 3.5188 -9.68%
2008-09-12 0 4.340 4.340 4.350 4.340 4.450 3,540,000 15,484,680 4.3742 3.807 3.807 3.816 3.807 3.903 4,035,906 3.8367 0.46%
2008-09-11 0 4.320 4.320 4.330 4.300 4.630 4,397,000 19,410,110 4.4144 3.789 3.789 3.798 3.772 4.061 5,012,960 3.8720 -7.10%
2008-09-10 0 4.650 4.650 4.660 4.500 4.750 3,028,000 14,058,340 4.6428 4.079 4.079 4.087 3.947 4.166 3,452,182 4.0723 -1.06%
2008-09-09 0 4.700 4.700 4.740 4.660 4.900 4,476,500 21,379,185 4.7759 4.122 4.122 4.158 4.087 4.298 5,103,597 4.1890 -4.28%
2008-09-08 0 4.910 4.910 4.920 4.810 4.970 7,112,959 34,610,404 4.8658 4.307 4.307 4.315 4.219 4.359 8,109,388 4.2679 4.47%
2008-09-05 0 4.700 4.680 4.700 4.600 4.780 7,758,000 36,256,310 4.6734 4.122 4.105 4.122 4.035 4.193 8,844,791 4.0992 -3.09%
2008-09-04 0 4.850 4.850 4.880 4.800 5.220 5,755,704 28,349,635 4.9255 4.254 4.254 4.280 4.210 4.579 6,562,000 4.3203 -5.83%
2008-09-03 0 5.150 5.100 5.150 5.050 5.350 7,814,000 40,119,760 5.1343 4.517 4.473 4.517 4.429 4.693 8,908,636 4.5035 -5.50%
2008-09-02 0 5.450 5.440 5.450 5.310 5.530 7,297,000 39,608,470 5.4280 4.780 4.772 4.780 4.658 4.851 8,319,211 4.7611 1.68%
2008-09-01 0 5.360 5.350 5.360 5.150 5.360 4,876,000 25,735,800 5.2781 4.701 4.693 4.701 4.517 4.701 5,559,062 4.6295 2.29%
2008-08-29 0 5.240 5.240 5.250 5.200 5.360 8,553,000 45,411,070 5.3094 4.596 4.596 4.605 4.561 4.701 9,751,159 4.6570 2.34%
2008-08-28 0 5.120 5.120 5.150 4.980 5.320 10,554,000 54,497,020 5.1636 4.491 4.491 4.517 4.368 4.666 12,032,472 4.5292 0.39%
2008-08-27 0 5.100 5.090 5.100 4.750 5.120 11,981,000 59,395,110 4.9574 4.473 4.465 4.473 4.166 4.491 13,659,376 4.3483 8.28%
2008-08-26 0 4.710 4.710 4.720 4.580 4.850 14,402,000 67,686,370 4.6998 4.131 4.131 4.140 4.017 4.254 16,419,525 4.1223 -4.46%
2008-08-25 0 4.930 4.930 4.940 4.900 5.100 13,374,000 66,815,020 4.9959 4.324 4.324 4.333 4.298 4.473 15,247,516 4.3820 -2.38%
2008-08-21 0 5.050 5.040 5.050 5.000 5.350 13,502,000 69,366,464 5.1375 4.429 4.421 4.429 4.386 4.693 15,393,447 4.5062 -6.48%
2008-08-20 0 5.400 5.390 5.400 5.210 5.460 13,975,000 75,184,920 5.3800 4.736 4.728 4.736 4.570 4.789 15,932,708 4.7189 2.66%
2008-08-19 0 5.260 5.260 5.280 5.250 5.400 2,221,000 11,745,110 5.2882 4.614 4.614 4.631 4.605 4.736 2,532,132 4.6384 -3.31%
2008-08-18 0 5.440 5.410 5.440 5.400 5.750 1,542,000 8,425,620 5.4641 4.772 4.745 4.772 4.736 5.043 1,758,013 4.7927 -4.23%
2008-08-15 0 5.680 5.670 5.680 5.400 5.800 2,362,000 13,189,720 5.5841 4.982 4.973 4.982 4.736 5.087 2,692,884 4.8980 2.90%
2008-08-14 0 5.520 5.520 5.550 5.210 5.550 2,955,288 15,886,396 5.3756 4.842 4.842 4.868 4.570 4.868 3,369,284 4.7151 3.18%
2008-08-13 0 5.350 5.350 5.360 5.250 5.600 4,534,000 24,413,320 5.3845 4.693 4.693 4.701 4.605 4.912 5,169,152 4.7229 -2.73%
2008-08-12 0 5.500 5.480 5.500 5.450 5.880 3,334,000 18,697,580 5.6082 4.824 4.807 4.824 4.780 5.158 3,801,048 4.9191 -0.18%
2008-08-11 0 5.510 5.510 5.520 5.430 6.180 3,308,000 18,984,420 5.7389 4.833 4.833 4.842 4.763 5.421 3,771,406 5.0338 -8.32%
2008-08-08 0 6.010 6.010 6.030 5.820 6.150 3,447,000 20,890,580 6.0605 5.272 5.272 5.289 5.105 5.394 3,929,878 5.3158 -1.96%
2008-08-07 0 6.130 6.130 6.170 6.100 6.450 2,868,000 17,724,300 6.1800 5.377 5.377 5.412 5.350 5.657 3,269,768 5.4207 -3.62%
2008-08-05 0 6.360 6.340 6.360 6.290 6.450 2,644,000 16,783,820 6.3479 5.579 5.561 5.579 5.517 5.657 3,014,389 5.5679 -2.30%
2008-08-04 0 6.510 6.530 6.550 6.500 6.680 734,000 4,805,920 6.5476 5.710 5.728 5.745 5.701 5.859 836,823 5.7431 -2.25%
2008-08-01 0 6.660 6.660 6.670 6.470 6.670 1,894,000 12,410,620 6.5526 5.842 5.842 5.850 5.675 5.850 2,159,324 5.7475 0.60%
2008-07-31 0 6.620 6.610 6.620 6.540 6.800 2,401,000 15,912,050 6.6273 5.807 5.798 5.807 5.736 5.964 2,737,348 5.8129 -2.07%
2008-07-30 0 6.760 6.760 6.790 6.750 6.900 1,242,000 8,475,270 6.8239 5.929 5.929 5.956 5.921 6.052 1,415,987 5.9854 0.15%
2008-07-29 0 6.750 6.740 6.750 6.640 6.780 1,303,000 8,755,600 6.7196 5.921 5.912 5.921 5.824 5.947 1,485,533 5.8939 -1.89%
2008-07-28 0 6.880 6.880 6.900 6.800 7.080 2,344,000 16,239,660 6.9282 6.035 6.035 6.052 5.964 6.210 2,672,363 6.0769 -0.86%
2008-07-25 0 6.940 6.930 6.940 6.820 7.000 5,325,451 36,844,247 6.9185 6.087 6.078 6.087 5.982 6.140 6,071,475 6.0684 -2.39%
2008-07-24 0 7.110 7.110 7.120 6.990 7.190 11,380,000 80,874,060 7.1067 6.236 6.236 6.245 6.131 6.307 12,974,184 6.2335 3.49%
2008-07-23 0 6.870 6.860 6.870 6.510 6.900 8,210,000 55,256,340 6.7304 6.026 6.017 6.026 5.710 6.052 9,360,110 5.9034 3.15%
2008-07-22 0 6.660 6.660 6.690 6.310 6.660 5,092,000 32,801,240 6.4417 5.842 5.842 5.868 5.535 5.842 5,805,320 5.6502 1.68%
2008-07-21 0 6.550 6.550 6.560 6.460 6.600 3,871,000 25,256,800 6.5246 5.745 5.745 5.754 5.666 5.789 4,413,275 5.7229 1.39%
2008-07-18 0 6.460 6.430 6.460 6.360 6.630 2,484,000 16,082,930 6.4746 5.666 5.640 5.666 5.579 5.815 2,831,975 5.6791 -0.31%
2008-07-17 0 6.480 6.450 6.480 6.420 6.850 3,236,000 21,294,750 6.5806 5.684 5.657 5.684 5.631 6.008 3,689,320 5.7720 -0.92%
2008-07-16 0 6.540 6.510 6.540 6.410 6.650 4,239,000 27,689,510 6.5321 5.736 5.710 5.736 5.622 5.833 4,832,826 5.7295 1.40%
2008-07-15 0 6.450 6.450 6.470 6.300 6.590 6,077,000 39,135,110 6.4399 5.657 5.657 5.675 5.526 5.780 6,928,305 5.6486 -4.30%
2008-07-14 0 6.740 6.730 6.740 6.610 6.940 5,674,330 38,383,285 6.7644 5.912 5.903 5.912 5.798 6.087 6,469,227 5.9332 1.05%
2008-07-11 0 6.670 6.670 6.680 6.400 6.770 8,228,000 54,525,170 6.6268 5.850 5.850 5.859 5.614 5.938 9,380,631 5.8125 6.38%
2008-07-10 0 6.270 6.260 6.270 5.720 6.350 9,340,000 57,530,090 6.1595 5.500 5.491 5.500 5.017 5.570 10,648,407 5.4027 7.36%
2008-07-09 0 5.840 5.810 5.840 5.700 5.890 3,058,000 17,843,310 5.8350 5.122 5.096 5.122 5.000 5.166 3,486,384 5.1180 3.91%
2008-07-08 0 5.620 5.600 5.620 5.580 5.780 1,625,000 9,193,580 5.6576 4.929 4.912 4.929 4.894 5.070 1,852,640 4.9624 -3.27%
2008-07-07 0 5.810 5.810 5.820 5.380 5.850 4,299,000 24,480,200 5.6944 5.096 5.096 5.105 4.719 5.131 4,901,232 4.9947 5.83%
2008-07-04 0 5.490 5.490 5.520 5.490 5.800 5,658,529 31,634,807 5.5906 4.815 4.815 4.842 4.815 5.087 6,451,212 4.9037 -4.52%
2008-07-03 0 5.750 5.750 5.780 5.750 6.080 4,510,000 26,474,690 5.8702 5.043 5.043 5.070 5.043 5.333 5,141,790 5.1489 -6.66%
2008-07-02 0 6.160 6.160 6.190 5.870 6.350 7,844,000 47,950,440 6.1130 5.403 5.403 5.429 5.149 5.570 8,942,838 5.3619 4.23%
2008-06-30 0 5.910 5.910 5.930 5.830 6.050 3,074,000 18,138,328 5.9006 5.184 5.184 5.201 5.114 5.307 3,504,626 5.1755 -1.99%
2008-06-27 0 6.030 6.010 6.030 5.780 6.080 6,475,000 38,080,750 5.8812 5.289 5.272 5.289 5.070 5.333 7,382,060 5.1586 -1.79%
2008-06-26 0 6.140 6.130 6.140 6.120 6.340 1,896,000 11,782,780 6.2145 5.386 5.377 5.386 5.368 5.561 2,161,604 5.4509 -2.54%
2008-06-25 0 6.300 6.290 6.300 6.250 6.400 872,000 5,504,633 6.3127 5.526 5.517 5.526 5.482 5.614 994,155 5.5370 1.12%
2008-06-24 0 6.230 6.230 6.260 6.210 6.450 2,995,755 18,833,911 6.2869 5.464 5.464 5.491 5.447 5.657 3,415,420 5.5144 -3.41%
2008-06-23 0 6.450 6.440 6.480 6.310 6.580 2,547,000 16,300,800 6.4000 5.657 5.649 5.684 5.535 5.771 2,903,800 5.6136 -1.98%
2008-06-20 0 6.580 6.580 6.600 6.550 6.920 3,597,000 24,072,190 6.6923 5.771 5.771 5.789 5.745 6.070 4,100,891 5.8700 -3.24%
2008-06-19 0 6.800 6.790 6.800 6.710 6.890 2,478,000 16,809,900 6.7837 5.964 5.956 5.964 5.886 6.043 2,825,134 5.9501 -2.44%
2008-06-18 0 6.970 6.970 6.980 6.710 7.100 4,199,000 29,146,490 6.9413 6.114 6.114 6.122 5.886 6.228 4,787,223 6.0884 2.80%
2008-06-17 0 6.780 6.780 6.790 6.730 6.890 3,654,000 24,776,790 6.7807 5.947 5.947 5.956 5.903 6.043 4,165,876 5.9476 -1.45%
2008-06-16 0 6.880 6.860 6.880 6.800 7.050 2,447,630 16,895,294 6.9027 6.035 6.017 6.035 5.964 6.184 2,790,510 6.0546 0.73%
2008-06-13 0 6.830 6.820 6.830 6.820 6.950 2,406,000 16,564,100 6.8845 5.991 5.982 5.991 5.982 6.096 2,743,048 6.0386 -2.01%
2008-06-12 0 6.970 6.970 6.980 6.800 7.100 9,699,000 66,890,820 6.8967 6.114 6.114 6.122 5.964 6.228 11,057,698 6.0493 -4.39%
2008-06-11 0 7.290 7.290 7.300 7.240 7.500 3,868,000 28,461,120 7.3581 6.394 6.394 6.403 6.350 6.578 4,409,854 6.4540 -1.62%
2008-06-10 0 7.410 7.400 7.410 7.350 7.680 5,878,000 43,904,140 7.4692 6.500 6.491 6.500 6.447 6.736 6,701,428 6.5515 -5.00%
2008-06-06 0 7.800 7.790 7.800 7.740 7.950 3,457,000 27,172,873 7.8602 6.842 6.833 6.842 6.789 6.973 3,941,279 6.8944 1.30%
2008-06-05 0 7.700 7.700 7.740 7.650 7.950 3,125,000 24,295,440 7.7745 6.754 6.754 6.789 6.710 6.973 3,562,770 6.8193 -1.91%
2008-06-04 0 7.850 7.830 7.850 7.750 8.140 3,128,000 24,731,020 7.9063 6.885 6.868 6.885 6.798 7.140 3,566,190 6.9349 0.51%
2008-06-03 0 7.810 7.810 7.820 7.800 8.040 3,973,000 31,376,210 7.8974 6.850 6.850 6.859 6.842 7.052 4,529,563 6.9270 -3.94%
2008-06-02 0 8.130 8.080 8.130 8.060 8.180 2,564,000 20,792,720 8.1095 7.131 7.087 7.131 7.070 7.175 2,923,182 7.1130 -0.12%
2008-05-30 0 8.140 8.140 8.150 8.000 8.150 3,760,000 30,390,060 8.0825 7.140 7.140 7.149 7.017 7.149 4,286,725 7.0893 1.50%
2008-05-29 0 8.020 8.010 8.020 7.960 8.150 4,951,000 39,768,280 8.0324 7.035 7.026 7.035 6.982 7.149 5,644,568 7.0454 0.25%
2008-05-28 0 8.000 7.990 8.000 7.810 8.060 8,737,908 69,771,877 7.9850 7.017 7.008 7.017 6.850 7.070 9,961,971 7.0038 1.27%
2008-05-27 0 7.900 7.900 7.910 7.710 8.020 13,724,000 108,781,430 7.9264 6.929 6.929 6.938 6.763 7.035 15,646,546 6.9524 2.86%
2008-05-26 0 7.680 7.680 7.690 7.550 7.880 18,458,000 142,409,140 7.7153 6.736 6.736 6.745 6.622 6.912 21,043,716 6.7673 -5.19%
2008-05-23 0 8.100 8.100 8.110 8.070 8.700 9,656,563 80,847,133 8.3722 7.105 7.105 7.113 7.078 7.631 11,009,317 7.3435 -3.91%
2008-05-22 0 8.430 8.420 8.440 8.400 8.550 10,733,581 91,075,433 8.4851 7.394 7.385 7.403 7.368 7.499 12,237,210 7.4425 -2.66%
2008-05-21 0 8.660 8.670 8.680 8.200 8.700 16,745,313 142,739,129 8.5241 7.596 7.605 7.613 7.192 7.631 19,091,104 7.4767 2.24%
2008-05-20 0 8.470 8.470 8.480 8.380 8.800 32,087,000 274,007,150 8.5395 7.429 7.429 7.438 7.350 7.719 36,581,954 7.4902 -4.40%
2008-05-19 0 8.860 8.850 8.870 7.910 8.920 63,505,000 544,769,430 8.5784 7.771 7.763 7.780 6.938 7.824 72,401,190 7.5243 11.87%
2008-05-16 0 7.920 7.920 7.930 7.790 8.000 12,252,849 96,851,574 7.9044 6.947 6.947 6.956 6.833 7.017 13,969,307 6.9332 1.54%
2008-05-15 0 7.800 7.780 7.810 7.690 7.960 10,520,000 81,809,950 7.7766 6.842 6.824 6.850 6.745 6.982 11,993,709 6.8211 -0.76%
2008-05-14 0 7.860 7.850 7.860 7.700 8.200 20,829,107 164,599,919 7.9024 6.894 6.885 6.894 6.754 7.192 23,746,983 6.9314 -1.13%
2008-05-13 0 7.950 7.950 7.970 7.410 7.990 31,287,000 240,784,520 7.6960 6.973 6.973 6.991 6.500 7.008 35,669,885 6.7504 10.42%
2008-05-09 0 7.200 7.180 7.190 7.150 7.390 5,929,000 43,016,180 7.2552 6.315 6.298 6.307 6.271 6.482 6,759,573 6.3637 -1.77%
2008-05-08 0 7.330 7.310 7.320 7.110 7.350 14,027,000 101,404,640 7.2292 6.429 6.412 6.421 6.236 6.447 15,991,993 6.3410 -0.54%
2008-05-07 0 7.370 7.360 7.380 7.260 7.790 17,249,000 128,902,190 7.4730 6.464 6.456 6.473 6.368 6.833 19,665,351 6.5548 -5.75%
2008-05-06 0 7.820 7.800 7.810 7.550 7.850 18,422,500 142,350,935 7.7270 6.859 6.842 6.850 6.622 6.885 21,003,243 6.7776 1.43%
2008-05-05 0 7.710 7.720 7.730 7.330 7.800 20,710,000 157,155,396 7.5884 6.763 6.771 6.780 6.429 6.842 23,611,190 6.6560 5.62%
2008-05-02 0 7.300 7.290 7.300 6.900 7.330 18,726,000 134,047,160 7.1583 6.403 6.394 6.403 6.052 6.429 21,349,259 6.2788 7.35%
2008-04-30 0 6.800 6.790 6.800 6.700 6.950 6,053,000 41,232,960 6.8120 5.964 5.956 5.964 5.877 6.096 6,900,943 5.9750 -2.02%
2008-04-29 0 6.940 6.940 6.950 6.860 7.100 5,610,000 39,090,540 6.9680 6.087 6.087 6.096 6.017 6.228 6,395,885 6.1118 1.02%
2008-04-28 0 6.870 6.870 6.880 6.780 7.080 9,757,000 67,491,940 6.9173 6.026 6.026 6.035 5.947 6.210 11,123,823 6.0673 -1.29%
2008-04-25 0 6.960 6.960 6.970 6.900 7.390 13,580,000 96,470,670 7.1039 6.105 6.105 6.114 6.052 6.482 15,482,374 6.2310 -4.13%
2008-04-24 0 7.260 7.270 7.280 7.160 7.360 26,590,000 192,733,010 7.2483 6.368 6.377 6.385 6.280 6.456 30,314,899 6.3577 4.16%
2008-04-23 0 6.970 6.950 6.970 6.600 7.010 19,708,000 133,949,950 6.7967 6.114 6.096 6.114 5.789 6.149 22,468,824 5.9616 2.20%
2008-04-22 0 6.820 6.810 6.850 6.610 6.870 10,771,000 72,687,130 6.7484 5.982 5.973 6.008 5.798 6.026 12,279,871 5.9192 1.64%
2008-04-21 0 6.710 6.700 6.710 6.540 6.750 7,671,000 51,081,400 6.6590 5.886 5.877 5.886 5.736 5.921 8,745,603 5.8408 4.35%
2008-04-18 0 6.430 6.410 6.430 6.380 6.500 4,567,000 29,334,900 6.4232 5.640 5.622 5.640 5.596 5.701 5,206,775 5.6340 -1.68%
2008-04-17 0 6.540 6.540 6.550 6.430 6.750 9,248,000 61,315,410 6.6301 5.736 5.736 5.745 5.640 5.921 10,543,519 5.8155 -0.15%
2008-04-16 0 6.550 6.550 6.560 6.400 6.560 11,909,000 77,367,930 6.4966 5.745 5.745 5.754 5.614 5.754 13,577,290 5.6983 3.97%
2008-04-15 0 6.300 6.300 6.320 6.150 6.390 4,578,200 28,810,124 6.2929 5.526 5.526 5.543 5.394 5.605 5,219,544 5.5197 -0.16%
2008-04-14 0 6.310 6.300 6.310 6.300 6.440 11,861,000 75,838,790 6.3940 5.535 5.526 5.535 5.526 5.649 13,522,565 5.6083 -5.54%
2008-04-11 0 6.680 6.660 6.670 6.630 6.800 11,709,000 78,941,710 6.7420 5.859 5.842 5.850 5.815 5.964 13,349,272 5.9136 0.75%
2008-04-10 0 6.630 6.620 6.650 6.260 6.670 16,867,000 110,177,660 6.5321 5.815 5.807 5.833 5.491 5.850 19,229,838 5.7295 6.08%
2008-04-09 0 6.250 6.250 6.260 6.240 6.780 14,664,000 94,782,020 6.4636 5.482 5.482 5.491 5.473 5.947 16,718,228 5.6694 -7.41%
2008-04-08 0 6.750 6.740 6.750 6.630 6.940 18,036,000 122,975,630 6.8183 5.921 5.912 5.921 5.815 6.087 20,562,599 5.9805 -2.17%
2008-04-07 0 6.900 6.910 6.920 6.430 6.990 29,070,000 196,863,060 6.7720 6.052 6.061 6.070 5.640 6.131 33,142,313 5.9399 9.52%
2008-04-03 0 6.300 6.300 6.320 6.140 6.380 8,476,000 53,330,780 6.2920 5.526 5.526 5.543 5.386 5.596 9,663,373 5.5189 -0.16%
2008-04-02 0 6.310 6.310 6.320 6.300 6.520 13,614,000 86,965,130 6.3879 5.535 5.535 5.543 5.526 5.719 15,521,137 5.6030 1.61%
2008-04-01 0 6.210 6.180 6.210 6.100 6.550 19,338,000 121,999,470 6.3088 5.447 5.421 5.447 5.350 5.745 22,046,992 5.5336 1.31%
2008-03-31 0 6.130 6.140 6.150 5.730 6.240 22,931,000 140,051,020 6.1075 5.377 5.386 5.394 5.026 5.473 26,143,322 5.3570 3.72%
2008-03-28 0 5.910 5.910 5.920 5.700 5.960 13,654,000 80,011,430 5.8599 5.184 5.184 5.193 5.000 5.228 15,566,740 5.1399 2.60%
2008-03-27 0 5.760 5.760 5.770 5.600 5.850 8,307,000 47,629,790 5.7337 5.052 5.052 5.061 4.912 5.131 9,470,698 5.0292 -1.87%
2008-03-26 0 5.870 5.860 5.870 5.550 6.120 21,063,800 124,143,046 5.8937 5.149 5.140 5.149 4.868 5.368 24,014,553 5.1695 3.16%
2008-03-25 0 5.690 5.700 5.710 5.280 5.720 27,794,000 152,870,310 5.5001 4.991 5.000 5.008 4.631 5.017 31,687,563 4.8243 7.77%
2008-03-20 0 5.280 5.260 5.280 5.000 5.550 12,183,000 63,217,160 5.1890 4.631 4.614 4.631 4.386 4.868 13,889,673 4.5514 -1.86%
2008-03-19 0 5.380 5.370 5.390 5.330 5.770 17,722,500 99,201,600 5.5975 4.719 4.710 4.728 4.675 5.061 20,205,182 4.9097 -0.55%
2008-03-18 0 5.410 5.400 5.410 4.950 5.900 28,284,000 148,713,080 5.2579 4.745 4.736 4.745 4.342 5.175 32,246,205 4.6118 -7.04%
2008-03-17 0 5.820 5.810 5.830 5.800 6.090 15,436,090 91,119,316 5.9030 5.105 5.096 5.114 5.087 5.342 17,598,477 5.1777 -9.63%
2008-03-14 0 6.440 6.440 6.450 6.300 6.900 14,534,000 95,221,370 6.5516 5.649 5.649 5.657 5.526 6.052 16,570,016 5.7466 -4.45%
2008-03-13 0 6.740 6.740 6.750 6.700 7.020 17,166,000 117,679,830 6.8554 5.912 5.912 5.921 5.877 6.157 19,570,724 6.0131 -5.73%
2008-03-12 0 7.150 7.150 7.160 7.100 7.490 13,206,000 96,477,220 7.3056 6.271 6.271 6.280 6.228 6.570 15,055,982 6.4079 -0.56%
2008-03-11 0 7.190 7.190 7.200 6.960 7.220 16,217,000 114,725,820 7.0744 6.307 6.307 6.315 6.105 6.333 18,488,782 6.2052 -2.04%
2008-03-10 0 7.340 7.320 7.330 7.140 7.620 14,098,500 103,073,290 7.3109 6.438 6.421 6.429 6.263 6.684 16,073,509 6.4126 -4.80%
2008-03-07 0 7.710 7.710 7.720 7.600 7.800 9,648,000 74,371,310 7.7085 6.763 6.763 6.771 6.666 6.842 10,999,554 6.7613 -2.28%
2008-03-06 0 7.890 7.890 7.910 7.850 8.070 9,429,000 74,910,170 7.9447 6.921 6.921 6.938 6.885 7.078 10,749,875 6.9685 1.15%
2008-03-05 0 7.800 7.800 7.850 7.740 8.100 9,065,000 71,388,410 7.8752 6.842 6.842 6.885 6.789 7.105 10,334,884 6.9075 -1.76%
2008-03-04 0 7.940 7.930 7.940 7.820 8.310 13,142,000 105,850,400 8.0544 6.964 6.956 6.964 6.859 7.289 14,983,016 7.0647 -2.34%
2008-03-03 0 8.130 8.110 8.120 7.900 8.350 18,732,000 153,715,080 8.2060 7.131 7.113 7.122 6.929 7.324 21,356,099 7.1977 -0.37%
2008-02-29 0 8.160 8.150 8.170 7.900 8.220 13,818,000 112,587,920 8.1479 7.157 7.149 7.166 6.929 7.210 15,753,715 7.1468 1.49%
2008-02-28 0 8.040 8.040 8.050 7.740 8.290 21,092,000 171,192,352 8.1165 7.052 7.052 7.061 6.789 7.271 24,046,703 7.1192 2.29%
2008-02-27 0 7.860 7.860 7.870 7.780 7.940 12,083,740 95,140,682 7.8734 6.894 6.894 6.903 6.824 6.964 13,776,508 6.9060 1.95%
2008-02-26 0 7.710 7.710 7.720 7.590 8.070 21,767,740 169,095,653 7.7682 6.763 6.763 6.771 6.657 7.078 24,817,105 6.8137 -2.16%
2008-02-25 0 7.880 7.870 7.880 7.860 8.290 16,506,000 133,040,130 8.0601 6.912 6.903 6.912 6.894 7.271 18,818,267 7.0697 -4.02%
2008-02-22 0 8.210 8.210 8.220 8.090 8.370 15,517,000 127,146,310 8.1940 7.201 7.201 7.210 7.096 7.342 17,690,721 7.1872 -1.68%
2008-02-21 0 8.350 8.360 8.370 8.310 8.650 14,845,000 125,351,550 8.4440 7.324 7.333 7.342 7.289 7.587 16,924,583 7.4065 -1.18%
2008-02-20 0 8.450 8.440 8.450 8.260 8.550 21,581,000 181,351,570 8.4033 7.412 7.403 7.412 7.245 7.499 24,604,206 7.3708 0.48%
2008-02-19 0 8.410 8.400 8.410 8.330 8.670 23,071,000 194,843,860 8.4454 7.377 7.368 7.377 7.306 7.605 26,302,934 7.4077 -1.64%
2008-02-18 0 8.550 8.550 8.570 8.510 8.900 28,878,000 250,597,050 8.6778 7.499 7.499 7.517 7.464 7.806 32,923,416 7.6115 -1.27%
2008-02-15 0 8.660 8.650 8.660 8.150 8.750 55,572,000 472,460,140 8.5018 7.596 7.587 7.596 7.149 7.675 63,356,884 7.4571 4.21%
2008-02-14 0 8.310 8.310 8.320 8.230 8.460 31,660,000 263,884,460 8.3349 7.289 7.289 7.298 7.219 7.420 36,095,137 7.3108 1.96%
2008-02-13 0 8.150 8.140 8.150 8.060 8.530 34,423,000 286,414,010 8.3204 7.149 7.140 7.149 7.070 7.482 39,245,196 7.2981 0.49%
2008-02-12 0 8.110 8.110 8.120 8.040 8.380 22,406,000 183,011,090 8.1680 7.113 7.113 7.122 7.052 7.350 25,544,777 7.1643 0.25%
2008-02-11 0 8.090 8.080 8.090 8.080 8.800 31,661,000 267,770,660 8.4574 7.096 7.087 7.096 7.087 7.719 36,096,277 7.4182 -3.69%
2008-02-06 0 8.400 8.380 8.400 7.900 8.480 31,463,500 257,938,150 8.1980 7.368 7.350 7.368 6.929 7.438 35,871,110 7.1907 -1.64%
2008-02-05 0 8.540 8.530 8.550 8.300 9.190 95,253,000 836,757,800 8.7846 7.491 7.482 7.499 7.280 8.061 108,596,655 7.7052 -0.35%
2008-02-04 0 8.570 8.580 8.590 7.740 8.590 112,079,500 920,091,280 8.2093 7.517 7.526 7.535 6.789 7.535 127,780,319 7.2006 19.53%
2008-02-01 0 7.170 7.170 7.190 6.500 7.290 66,879,000 460,130,200 6.8800 6.289 6.289 6.307 5.701 6.394 76,247,842 6.0347 12.56%
2008-01-31 0 6.370 6.360 6.370 6.310 6.850 43,445,500 282,332,060 6.4985 5.587 5.579 5.587 5.535 6.008 49,531,626 5.7000 -7.81%
2008-01-30 0 6.910 6.910 6.920 6.830 7.500 35,259,000 248,316,120 7.0426 6.061 6.061 6.070 5.991 6.578 40,198,308 6.1773 -7.12%
2008-01-29 0 7.440 7.430 7.440 7.420 7.900 29,143,000 220,752,612 7.5748 6.526 6.517 6.526 6.508 6.929 33,225,539 6.6441 -3.88%
2008-01-28 0 7.740 7.730 7.740 7.500 7.830 20,759,000 158,452,674 7.6330 6.789 6.780 6.789 6.578 6.868 23,667,055 6.6951 -2.40%
2008-01-25 0 7.930 7.950 7.960 7.670 7.970 40,861,893 319,652,571 7.8228 6.956 6.973 6.982 6.728 6.991 46,586,090 6.8615 5.31%
2008-01-24 0 7.530 7.520 7.540 7.500 8.230 85,283,279 676,340,794 7.9305 6.605 6.596 6.614 6.578 7.219 97,230,311 6.9561 -5.04%
2008-01-23 0 7.930 7.890 7.900 7.560 8.490 99,360,000 795,203,190 8.0033 6.956 6.921 6.929 6.631 7.447 113,278,990 7.0199 4.76%
2008-01-22 0 7.570 7.570 7.580 7.300 7.970 88,246,000 678,294,750 7.6864 6.640 6.640 6.649 6.403 6.991 100,608,069 6.7420 -10.31%
2008-01-21 0 8.440 8.420 8.430 8.240 9.370 119,658,000 1,069,699,700 8.9396 7.403 7.385 7.394 7.228 8.219 136,420,464 7.8412 -4.74%
2008-01-18 0 8.860 8.860 8.880 7.200 9.020 149,120,000 1,233,523,840 8.2720 7.771 7.771 7.789 6.315 7.912 170,009,691 7.2556 15.36%
2008-01-17 0 7.680 7.700 7.720 7.120 8.370 154,895,711 1,196,221,826 7.7228 6.736 6.754 6.771 6.245 7.342 176,594,501 6.7738 -5.30%
2008-01-16 0 8.110 8.100 8.110 7.830 8.380 109,747,990 893,355,112 8.1401 7.113 7.105 7.113 6.868 7.350 125,122,196 7.1399 -7.31%
2008-01-15 0 8.750 8.770 8.780 8.500 9.700 133,445,160 1,194,837,424 8.9538 7.675 7.692 7.701 7.456 8.508 152,139,019 7.8536 -7.01%
2008-01-14 0 9.410 9.400 9.410 9.110 10.32 141,928,822 1,351,845,051 9.5248 8.254 8.245 8.254 7.991 9.052 161,811,127 8.3545 -7.20%
2008-01-11 0 10.14 10.10 10.12 10.02 11.28 104,725,500 1,099,619,270 10.500 8.894 8.859 8.877 8.789 9.894 119,396,123 9.2098 -9.30%
2008-01-10 0 11.18 11.14 11.16 11.06 11.56 38,579,000 434,939,740 11.274 9.806 9.771 9.789 9.701 10.14 43,983,395 9.8887 0.18%
2008-01-09 0 11.16 11.14 11.18 10.64 11.74 102,420,000 1,153,231,126 11.260 9.789 9.771 9.806 9.333 10.30 116,767,654 9.8763 1.45%
2008-01-08 0 11.00 11.00 11.02 10.88 12.46 114,206,783 1,313,691,468 11.503 9.648 9.648 9.666 9.543 10.93 130,205,606 10.089 -7.41%
2008-01-07 0 11.88 11.86 11.88 11.40 12.24 120,293,000 1,431,041,941 11.896 10.42 10.40 10.42 9.999 10.74 137,144,419 10.435 5.32%
2008-01-04 0 11.28 11.26 11.28 10.10 11.34 160,994,499 1,763,269,446 10.952 9.894 9.876 9.894 8.859 9.947 183,547,647 9.6066 9.09%
2008-01-03 0 10.34 10.34 10.36 9.490 10.54 145,726,320 1,484,053,184 10.184 9.069 9.069 9.087 8.324 9.245 166,140,603 8.9325 7.93%
2008-01-02 0 9.580 9.590 9.600 9.310 9.950 95,018,000 921,466,420 9.6978 8.403 8.412 8.420 8.166 8.727 108,328,734 8.5062 0.84%
2007-12-31 0 9.500 9.490 9.500 9.440 10.38 90,478,234 882,241,545 9.7509 8.333 8.324 8.333 8.280 9.105 103,153,009 8.5527 -6.68%
2007-12-28 0 10.18 10.16 10.18 9.230 10.84 254,833,500 2,542,104,410 9.9756 8.929 8.912 8.929 8.096 9.508 290,532,220 8.7498 2.93%
2007-12-27 0 9.890 9.890 9.900 8.350 9.980 300,868,500 2,757,005,480 9.1635 8.675 8.675 8.684 7.324 8.754 343,016,100 8.0375 13.81%
2007-12-24 0 8.690 8.690 8.700 7.590 9.150 263,275,000 2,222,556,030 8.4420 7.622 7.622 7.631 6.657 8.026 300,156,260 7.4047 16.02%
2007-12-21 0 7.490 7.490 7.500 6.200 7.500 456,656,500 3,101,923,418 6.7927 6.570 6.570 6.578 5.438 6.578 520,627,887 5.9580 23.39%
2007-12-20 0 6.070 6.070 6.080 6.000 6.380 581,980,100 3,589,185,675 6.1672 5.324 5.324 5.333 5.263 5.596 663,507,626 5.4094

Webb-site Database - Powered By Linux Group

Back to top