Peak Sport Products Co., Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01968  2009-09-29  2016-10-24  2016-11-03
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
2016-11-02 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2016-11-01 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2016-10-31 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2016-10-28 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2016-10-27 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2016-10-26 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2016-10-25 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2016-10-24 0 2.590 2.590 2.600 2.590 2.600 61,103,000 158,292,205 2.5906 2.590 2.590 2.600 2.590 2.600 61,103,000 2.5906 0.00%
2016-10-20 0 2.590 2.590 2.600 2.580 2.600 85,085,000 220,303,625 2.5892 2.590 2.590 2.600 2.580 2.600 85,085,000 2.5892 2.37%
2016-10-19 0 2.530 2.530 2.550 2.520 2.550 10,115,000 25,602,615 2.5312 2.530 2.530 2.550 2.520 2.550 10,115,000 2.5312 0.00%
2016-10-18 0 2.530 2.520 2.530 2.510 2.540 11,431,000 28,872,475 2.5258 2.530 2.520 2.530 2.510 2.540 11,431,000 2.5258 0.80%
2016-10-17 0 2.510 2.510 2.530 2.510 2.530 10,418,000 26,250,165 2.5197 2.510 2.510 2.530 2.510 2.530 10,418,000 2.5197 -0.40%
2016-10-14 0 2.520 2.510 2.520 2.500 2.520 4,983,000 12,519,735 2.5125 2.520 2.510 2.520 2.500 2.520 4,983,000 2.5125 0.80%
2016-10-13 0 2.500 2.500 2.510 2.500 2.520 9,124,000 22,875,430 2.5072 2.500 2.500 2.510 2.500 2.520 9,124,000 2.5072 -0.40%
2016-10-12 0 2.510 2.510 2.520 2.490 2.520 7,226,000 18,096,600 2.5044 2.510 2.510 2.520 2.490 2.520 7,226,000 2.5044 0.40%
2016-10-11 0 2.500 2.500 2.510 2.500 2.520 5,683,064 14,264,188 2.5099 2.500 2.500 2.510 2.500 2.520 5,683,064 2.5099 -0.40%
2016-10-07 0 2.510 2.510 2.520 2.500 2.530 6,403,000 16,087,310 2.5125 2.510 2.510 2.520 2.500 2.530 6,403,000 2.5125 -0.40%
2016-10-06 0 2.520 2.520 2.530 2.510 2.530 3,239,000 8,156,350 2.5182 2.520 2.520 2.530 2.510 2.530 3,239,000 2.5182 0.40%
2016-10-05 0 2.510 2.510 2.520 2.510 2.520 3,321,000 8,349,150 2.5140 2.510 2.510 2.520 2.510 2.520 3,321,000 2.5140 -0.40%
2016-10-04 0 2.520 2.520 2.530 2.510 2.530 2,009,000 5,063,040 2.5202 2.520 2.520 2.530 2.510 2.530 2,009,000 2.5202 0.40%
2016-10-03 0 2.510 2.510 2.520 2.510 2.520 2,603,000 6,545,360 2.5145 2.510 2.510 2.520 2.510 2.520 2,603,000 2.5145 0.00%
2016-09-30 0 2.510 2.500 2.510 2.500 2.520 4,562,000 11,423,010 2.5039 2.510 2.500 2.510 2.500 2.520 4,562,000 2.5039 0.40%
2016-09-29 0 2.500 2.500 2.510 2.500 2.510 6,450,100 16,160,572 2.5055 2.500 2.500 2.510 2.500 2.510 6,450,100 2.5055 0.00%
2016-09-28 0 2.500 2.500 2.510 2.490 2.510 11,872,000 29,694,250 2.5012 2.500 2.500 2.510 2.490 2.510 11,872,000 2.5012 -0.40%
2016-09-27 0 2.510 2.500 2.520 2.500 2.520 9,514,000 23,860,935 2.5080 2.510 2.500 2.520 2.500 2.520 9,514,000 2.5080 0.00%
2016-09-26 0 2.510 2.510 2.520 2.500 2.530 13,701,000 34,475,060 2.5162 2.510 2.510 2.520 2.500 2.530 13,701,000 2.5162 -0.79%
2016-09-23 0 2.530 2.520 2.530 2.510 2.540 10,943,000 27,620,420 2.5240 2.530 2.520 2.530 2.510 2.540 10,943,000 2.5240 0.80%
2016-09-22 0 2.510 2.500 2.510 2.500 2.520 4,835,000 12,132,870 2.5094 2.510 2.500 2.510 2.500 2.520 4,835,000 2.5094 0.40%
2016-09-21 0 2.500 2.500 2.510 2.470 2.510 7,102,000 17,738,010 2.4976 2.500 2.500 2.510 2.470 2.510 7,102,000 2.4976 1.21%
2016-09-20 0 2.470 2.470 2.480 2.460 2.490 4,907,000 12,132,021 2.4724 2.470 2.470 2.480 2.460 2.490 4,907,000 2.4724 -0.40%
2016-09-19 0 2.480 2.480 2.490 2.460 2.510 9,888,000 24,517,376 2.4795 2.480 2.480 2.490 2.460 2.510 9,888,000 2.4795 0.40%
2016-09-15 0 2.470 2.470 2.480 2.450 2.480 8,422,470 20,768,392 2.4658 2.470 2.470 2.480 2.450 2.480 8,422,470 2.4658 0.82%
2016-09-14 0 2.450 2.440 2.450 2.430 2.450 9,524,000 23,272,340 2.4435 2.450 2.440 2.450 2.430 2.450 9,524,000 2.4435 0.41%
2016-09-13 0 2.440 2.430 2.440 2.410 2.440 4,149,000 10,073,975 2.4280 2.440 2.430 2.440 2.410 2.440 4,149,000 2.4280 0.83%
2016-09-12 0 2.420 2.410 2.430 2.400 2.430 11,560,000 27,936,430 2.4166 2.420 2.410 2.430 2.400 2.430 11,560,000 2.4166 0.00%
2016-09-09 0 2.420 2.410 2.430 2.410 2.430 7,980,000 19,311,420 2.4200 2.420 2.410 2.430 2.410 2.430 7,980,000 2.4200 0.00%
2016-09-08 0 2.420 2.420 2.430 2.410 2.430 6,532,000 15,795,120 2.4181 2.420 2.420 2.430 2.410 2.430 6,532,000 2.4181 0.41%
2016-09-07 0 2.410 2.410 2.430 2.400 2.430 7,756,000 18,735,310 2.4156 2.410 2.410 2.430 2.400 2.430 7,756,000 2.4156 -0.82%
2016-09-06 0 2.430 2.420 2.430 2.410 2.430 4,206,000 10,174,285 2.4190 2.430 2.420 2.430 2.410 2.430 4,206,000 2.4190 0.41%
2016-09-05 0 2.420 2.420 2.430 2.400 2.430 13,955,354 33,709,993 2.4156 2.420 2.420 2.430 2.400 2.430 13,955,354 2.4156 0.00%
2016-09-02 0 2.420 2.410 2.420 2.400 2.420 18,021,300 43,404,183 2.4085 2.420 2.410 2.420 2.400 2.420 18,021,300 2.4085 0.41%
2016-09-01 0 2.410 2.410 2.420 2.400 2.420 5,358,020 12,911,392 2.4097 2.410 2.410 2.420 2.400 2.420 5,358,020 2.4097 0.00%
2016-08-31 0 2.410 2.400 2.410 2.400 2.420 4,008,300 9,649,986 2.4075 2.410 2.400 2.410 2.400 2.420 4,008,300 2.4075 0.00%
2016-08-30 0 2.410 2.400 2.420 2.370 2.420 14,374,300 34,426,225 2.3950 2.410 2.400 2.420 2.370 2.420 14,374,300 2.3950 -0.82%
2016-08-29 0 2.430 2.430 2.440 2.420 2.440 5,595,600 13,579,423 2.4268 2.430 2.430 2.440 2.420 2.440 5,595,600 2.4268 0.83%
2016-08-26 0 2.410 2.410 2.430 2.410 2.430 5,950,000 14,374,490 2.4159 2.410 2.410 2.430 2.410 2.430 5,950,000 2.4159 0.00%
2016-08-25 0 2.410 2.410 2.420 2.400 2.420 3,448,300 8,323,354 2.4138 2.410 2.410 2.420 2.400 2.420 3,448,300 2.4138 0.00%
2016-08-24 0 2.410 2.400 2.410 2.400 2.430 3,550,300 8,565,084 2.4125 2.410 2.400 2.410 2.400 2.430 3,550,300 2.4125 0.00%
2016-08-23 0 2.410 2.400 2.420 2.390 2.420 3,860,300 9,303,491 2.4100 2.410 2.400 2.420 2.390 2.420 3,860,300 2.4100 0.42%
2016-08-22 0 2.400 2.390 2.400 2.390 2.420 4,430,300 10,640,553 2.4018 2.400 2.390 2.400 2.390 2.420 4,430,300 2.4018 -0.41%
2016-08-19 0 2.410 2.410 2.420 2.380 2.430 7,603,000 18,318,445 2.4094 2.410 2.410 2.420 2.380 2.430 7,603,000 2.4094 0.00%
2016-08-18 0 2.410 2.400 2.410 2.390 2.410 2,567,000 6,157,855 2.3989 2.410 2.400 2.410 2.390 2.410 2,567,000 2.3989 0.42%
2016-08-17 0 2.400 2.390 2.400 2.390 2.420 1,381,100 3,310,985 2.3974 2.400 2.390 2.400 2.390 2.420 1,381,100 2.3974 -0.41%
2016-08-16 0 2.410 2.400 2.410 2.380 2.420 3,679,000 8,817,510 2.3967 2.410 2.400 2.410 2.380 2.420 3,679,000 2.3967 0.42%
2016-08-15 0 2.400 2.390 2.400 2.370 2.400 6,083,000 14,502,025 2.3840 2.400 2.390 2.400 2.370 2.400 6,083,000 2.3840 0.42%
2016-08-12 0 2.390 2.390 2.400 2.370 2.420 8,825,000 21,080,230 2.3887 2.390 2.390 2.400 2.370 2.420 8,825,000 2.3887 -0.83%
2016-08-11 0 2.410 2.400 2.410 2.370 2.410 6,585,000 15,785,220 2.3971 2.410 2.400 2.410 2.370 2.410 6,585,000 2.3971 0.84%
2016-08-10 0 2.390 2.380 2.390 2.370 2.400 5,962,200 14,225,970 2.3860 2.390 2.380 2.390 2.370 2.400 5,962,200 2.3860 0.00%
2016-08-09 0 2.390 2.380 2.390 2.380 2.400 11,374,000 27,156,280 2.3876 2.390 2.380 2.390 2.380 2.400 11,374,000 2.3876 0.42%
2016-08-08 0 2.380 2.370 2.380 2.370 2.400 13,031,000 31,054,540 2.3831 2.380 2.370 2.380 2.370 2.400 13,031,000 2.3831 -0.42%
2016-08-05 0 2.390 2.390 2.400 2.370 2.400 6,386,000 15,254,510 2.3887 2.390 2.390 2.400 2.370 2.400 6,386,000 2.3887 0.84%
2016-08-04 0 2.370 2.370 2.380 2.340 2.380 7,155,000 16,862,050 2.3567 2.370 2.370 2.380 2.340 2.380 7,155,000 2.3567 0.42%
2016-08-03 0 2.360 2.350 2.370 2.340 2.370 13,843,000 32,532,059 2.3501 2.360 2.350 2.370 2.340 2.370 13,843,000 2.3501 0.00%
2016-08-01 0 2.360 2.350 2.360 2.340 2.400 13,096,000 30,878,081 2.3578 2.360 2.350 2.360 2.340 2.400 13,096,000 2.3578 -1.26%
2016-07-29 0 2.390 2.390 2.400 2.390 2.410 13,119,200 31,444,037 2.3968 2.390 2.390 2.400 2.390 2.410 13,119,200 2.3968 -0.42%
2016-07-28 0 2.400 2.390 2.400 2.380 2.410 10,567,000 25,321,590 2.3963 2.400 2.390 2.400 2.380 2.410 10,567,000 2.3963 -0.41%
2016-07-27 0 2.410 2.400 2.410 2.400 2.420 26,797,000 64,559,625 2.4092 2.410 2.400 2.410 2.400 2.420 26,797,000 2.4092 0.00%
2016-07-26 0 2.410 2.400 2.410 2.390 2.480 63,556,000 153,331,336 2.4125 2.410 2.400 2.410 2.390 2.480 63,556,000 2.4125 2.55%
2016-07-25 0 2.350 2.340 2.360 2.300 2.360 6,975,090 16,397,123 2.3508 2.350 2.340 2.360 2.300 2.360 6,975,090 2.3508 2.17%
2016-07-22 0 2.300 2.310 2.320 2.280 2.320 6,724,000 15,488,707 2.3035 2.300 2.310 2.320 2.280 2.320 6,724,000 2.3035 0.44%
2016-07-21 0 2.290 2.280 2.290 2.270 2.300 14,091,000 32,156,967 2.2821 2.290 2.280 2.290 2.270 2.300 14,091,000 2.2821 0.00%
2016-07-20 0 2.290 2.290 2.300 2.280 2.310 4,640,000 10,638,800 2.2928 2.290 2.290 2.300 2.280 2.310 4,640,000 2.2928 -0.43%
2016-07-19 0 2.300 2.300 2.310 2.290 2.320 5,686,000 13,085,210 2.3013 2.300 2.300 2.310 2.290 2.320 5,686,000 2.3013 0.00%
2016-07-18 0 2.300 2.300 2.310 2.290 2.310 2,920,000 6,723,731 2.3026 2.300 2.300 2.310 2.290 2.310 2,920,000 2.3026 0.00%
2016-07-15 0 2.300 2.310 2.320 2.240 2.330 9,050,000 20,784,589 2.2966 2.300 2.310 2.320 2.240 2.330 9,050,000 2.2966 2.68%
2016-07-14 0 2.240 2.230 2.250 2.220 2.280 5,673,300 12,804,290 2.2569 2.240 2.230 2.250 2.220 2.280 5,673,300 2.2569 0.00%
2016-07-13 0 2.240 2.230 2.240 2.160 2.250 8,214,001 18,273,077 2.2246 2.240 2.230 2.240 2.160 2.250 8,214,001 2.2246 4.19%
2016-07-12 0 2.150 2.140 2.160 2.130 2.180 7,738,000 16,666,018 2.1538 2.150 2.140 2.160 2.130 2.180 7,738,000 2.1538 -1.83%
2016-07-11 0 2.190 2.180 2.190 2.140 2.190 4,255,000 9,218,940 2.1666 2.190 2.180 2.190 2.140 2.190 4,255,000 2.1666 3.79%
2016-07-08 0 2.110 2.100 2.110 2.090 2.190 6,097,000 12,908,955 2.1173 2.110 2.100 2.110 2.090 2.190 6,097,000 2.1173 -2.76%
2016-07-07 0 2.170 2.150 2.170 2.110 2.210 5,369,000 11,614,196 2.1632 2.170 2.150 2.170 2.110 2.210 5,369,000 2.1632 1.40%
2016-07-06 0 2.140 2.140 2.150 2.050 2.280 19,712,000 42,032,110 2.1323 2.140 2.140 2.150 2.050 2.280 19,712,000 2.1323 -6.14%
2016-07-05 0 2.280 2.280 2.290 2.280 2.300 3,766,000 8,632,140 2.2921 2.280 2.280 2.290 2.280 2.300 3,766,000 2.2921 0.00%
2016-07-04 0 2.280 2.280 2.300 2.270 2.340 3,262,000 7,492,300 2.2968 2.280 2.280 2.300 2.270 2.340 3,262,000 2.2968 -1.72%
2016-06-30 0 2.320 2.330 2.340 2.300 2.340 4,078,000 9,441,325 2.3152 2.320 2.330 2.340 2.300 2.340 4,078,000 2.3152 -0.43%
2016-06-29 0 2.330 2.320 2.330 2.260 2.350 9,057,000 20,957,010 2.3139 2.330 2.320 2.330 2.260 2.350 9,057,000 2.3139 2.64%
2016-06-28 0 2.270 2.270 2.280 2.270 2.290 1,844,000 4,200,415 2.2779 2.270 2.270 2.280 2.270 2.290 1,844,000 2.2779 -0.44%
2016-06-27 0 2.280 2.280 2.290 2.270 2.300 3,433,000 7,823,425 2.2789 2.280 2.280 2.290 2.270 2.300 3,433,000 2.2789 -0.44%
2016-06-24 0 2.290 2.270 2.290 2.210 2.300 11,200,000 25,333,930 2.2620 2.290 2.270 2.290 2.210 2.300 11,200,000 2.2620 -0.43%
2016-06-23 0 2.300 2.300 2.310 2.280 2.370 15,023,000 34,834,795 2.3188 2.300 2.300 2.310 2.280 2.370 15,023,000 2.3188 0.44%
2016-06-22 0 2.290 2.270 2.290 2.250 2.310 10,162,000 23,185,040 2.2815 2.290 2.270 2.290 2.250 2.310 10,162,000 2.2815 0.44%
2016-06-21 0 2.280 2.270 2.280 2.190 2.320 14,774,000 33,466,740 2.2652 2.280 2.270 2.280 2.190 2.320 14,774,000 2.2652 3.64%
2016-06-20 0 2.200 2.200 2.210 2.180 2.220 5,038,000 11,124,635 2.2081 2.200 2.200 2.210 2.180 2.220 5,038,000 2.2081 0.00%
2016-06-17 0 2.200 2.190 2.210 2.170 2.220 6,737,000 14,772,418 2.1927 2.200 2.190 2.210 2.170 2.220 6,737,000 2.1927 0.92%
2016-06-16 0 2.180 2.180 2.190 2.170 2.220 3,930,012 8,637,026 2.1977 2.180 2.180 2.190 2.170 2.220 3,930,012 2.1977 -0.46%
2016-06-15 0 2.190 2.190 2.200 2.170 2.210 7,293,000 15,964,325 2.1890 2.190 2.190 2.200 2.170 2.210 7,293,000 2.1890 0.92%
2016-06-14 0 2.170 2.160 2.170 2.150 2.190 11,851,000 25,700,040 2.1686 2.170 2.160 2.170 2.150 2.190 11,851,000 2.1686 0.00%
2016-06-13 0 2.170 2.170 2.190 2.140 2.200 6,376,000 13,815,005 2.1667 2.170 2.170 2.190 2.140 2.200 6,376,000 2.1667 0.00%
2016-06-10 0 2.170 2.170 2.180 2.170 2.210 7,997,000 17,445,800 2.1815 2.170 2.170 2.180 2.170 2.210 7,997,000 2.1815 -1.36%
2016-06-08 0 2.200 2.190 2.210 2.190 2.240 4,068,000 8,949,610 2.2000 2.200 2.190 2.210 2.190 2.240 4,068,000 2.2000 -0.90%
2016-06-07 0 2.220 2.210 2.220 2.190 2.260 10,553,000 23,454,174 2.2225 2.220 2.210 2.220 2.190 2.260 10,553,000 2.2225 0.91%
2016-06-06 0 2.200 2.180 2.200 2.180 2.230 4,688,000 10,329,240 2.2033 2.200 2.180 2.200 2.180 2.230 4,688,000 2.2033 -0.90%
2016-06-03 0 2.220 2.210 2.220 2.160 2.220 7,086,000 15,558,406 2.1957 2.220 2.210 2.220 2.160 2.220 7,086,000 2.1957 2.78%
2016-06-02 0 2.160 2.160 2.170 2.150 2.210 8,485,990 18,403,649 2.1687 2.160 2.160 2.170 2.150 2.210 8,485,990 2.1687 -1.82%
2016-06-01 0 2.200 2.190 2.200 2.180 2.270 6,467,000 14,307,171 2.2123 2.200 2.190 2.200 2.180 2.270 6,467,000 2.2123 -0.90%
2016-05-31 0 2.220 2.220 2.230 2.150 2.250 16,949,200 37,426,100 2.2081 2.220 2.220 2.230 2.150 2.250 16,949,200 2.2081 4.23%
2016-05-30 0 2.130 2.130 2.150 2.100 2.160 14,348,000 30,461,990 2.1231 2.130 2.130 2.150 2.100 2.160 14,348,000 2.1231 -0.93%
2016-05-27 0 2.150 2.150 2.160 2.130 2.210 22,614,000 49,039,890 2.1686 2.150 2.150 2.160 2.130 2.210 22,614,000 2.1686 0.00%
2016-05-26 0 2.150 2.150 2.160 2.130 2.240 19,574,800 42,586,654 2.1756 2.150 2.150 2.160 2.130 2.240 19,574,800 2.1756 -1.83%
2016-05-25 0 2.190 2.190 2.200 2.090 2.300 83,002,000 182,230,320 2.1955 2.190 2.190 2.200 2.090 2.300 83,002,000 2.1955 14.06%
2016-05-24 1 - - - - - 0 0 - 1.920 - - - - 0 - 0.00%
2016-05-23 1 - - - - - 0 0 - 1.920 - - - - 0 - 0.00%
2016-05-20 0 1.920 1.930 1.940 1.910 1.970 16,018,368 31,087,185 1.9407 1.920 1.930 1.940 1.910 1.970 16,018,368 1.9407 0.00%
2016-05-19 0 1.920 1.930 1.940 1.900 1.960 17,454,000 33,718,090 1.9318 1.920 1.930 1.940 1.900 1.960 17,454,000 1.9318 1.05%
2016-05-18 0 1.900 1.900 1.910 1.850 1.950 13,189,000 25,141,905 1.9063 1.900 1.900 1.910 1.850 1.950 13,189,000 1.9063 2.15%
2016-05-17 0 1.860 1.860 1.870 1.840 1.880 7,697,000 14,276,770 1.8548 1.860 1.860 1.870 1.840 1.880 7,697,000 1.8548 1.64%
2016-05-16 0 1.900 1.890 1.900 1.840 1.920 8,343,000 15,799,031 1.8937 1.830 1.820 1.830 1.772 1.849 8,662,131 1.8239 2.70%
2016-05-13 0 1.850 1.830 1.850 1.830 1.870 9,092,000 16,794,160 1.8471 1.782 1.763 1.782 1.763 1.801 9,439,781 1.7791 0.00%
2016-05-12 0 1.850 1.850 1.860 1.840 1.870 4,131,000 7,665,640 1.8556 1.782 1.782 1.791 1.772 1.801 4,289,016 1.7873 1.09%
2016-05-11 0 1.830 1.830 1.840 1.810 1.870 5,062,017 9,350,114 1.8471 1.763 1.763 1.772 1.743 1.801 5,255,646 1.7791 -0.54%
2016-05-10 0 1.840 1.830 1.840 1.830 1.890 4,455,000 8,262,280 1.8546 1.772 1.763 1.772 1.763 1.820 4,625,410 1.7863 -1.08%
2016-05-09 0 1.860 1.860 1.870 1.830 1.900 5,083,000 9,513,560 1.8716 1.791 1.791 1.801 1.763 1.830 5,277,432 1.8027 0.54%
2016-05-06 0 1.850 1.850 1.860 1.850 1.930 5,496,492 10,345,430 1.8822 1.782 1.782 1.791 1.782 1.859 5,706,740 1.8128 -3.65%
2016-05-05 0 1.920 1.910 1.920 1.870 1.940 6,919,000 13,274,127 1.9185 1.849 1.840 1.849 1.801 1.869 7,183,661 1.8478 0.52%
2016-05-04 0 1.910 1.910 1.920 1.900 2.020 22,550,000 43,817,360 1.9431 1.840 1.840 1.849 1.830 1.946 23,412,568 1.8715 -9.48%
2016-05-03 0 2.110 2.090 2.110 2.080 2.190 2,776,000 5,882,741 2.1191 2.032 2.013 2.032 2.003 2.109 2,882,186 2.0411 -2.31%
2016-04-29 0 2.160 2.150 2.170 2.120 2.170 1,378,000 2,955,050 2.1444 2.080 2.071 2.090 2.042 2.090 1,430,710 2.0654 0.00%
2016-04-28 0 2.160 2.160 2.170 2.140 2.190 3,205,000 6,949,632 2.1684 2.080 2.080 2.090 2.061 2.109 3,327,596 2.0885 0.00%
2016-04-27 0 2.160 2.160 2.170 2.150 2.220 2,688,000 5,846,170 2.1749 2.080 2.080 2.090 2.071 2.138 2,790,820 2.0948 -0.92%
2016-04-26 0 2.180 2.180 2.190 2.140 2.260 5,118,945 11,152,578 2.1787 2.100 2.100 2.109 2.061 2.177 5,314,752 2.0984 -2.68%
2016-04-25 0 2.240 2.230 2.240 2.110 2.290 8,616,000 19,176,198 2.2256 2.157 2.148 2.157 2.032 2.206 8,945,574 2.1437 4.67%
2016-04-22 0 2.140 2.120 2.140 2.060 2.170 6,007,960 12,809,927 2.1322 2.061 2.042 2.061 1.984 2.090 6,237,773 2.0536 1.90%
2016-04-21 0 2.100 2.090 2.100 2.010 2.110 6,916,440 14,321,998 2.0707 2.023 2.013 2.023 1.936 2.032 7,181,003 1.9944 4.48%
2016-04-20 0 2.010 2.010 2.020 1.980 2.090 6,605,000 13,296,390 2.0131 1.936 1.936 1.946 1.907 2.013 6,857,650 1.9389 -3.37%
2016-04-19 0 2.080 2.080 2.090 2.020 2.100 3,457,000 7,174,285 2.0753 2.003 2.003 2.013 1.946 2.023 3,589,235 1.9988 2.46%
2016-04-18 0 2.030 2.030 2.040 1.960 2.050 4,428,000 8,988,240 2.0299 1.955 1.955 1.965 1.888 1.974 4,597,377 1.9551 1.50%
2016-04-15 0 2.000 1.990 2.000 1.980 2.100 8,482,000 17,196,130 2.0274 1.926 1.917 1.926 1.907 2.023 8,806,448 1.9527 -4.31%
2016-04-14 0 2.090 2.090 2.100 2.080 2.120 3,640,000 7,626,270 2.0951 2.013 2.013 2.023 2.003 2.042 3,779,235 2.0179 0.48%
2016-04-13 0 2.080 2.070 2.080 2.070 2.130 5,553,000 11,651,245 2.0982 2.003 1.994 2.003 1.994 2.052 5,765,410 2.0209 0.48%
2016-04-12 0 2.070 2.060 2.070 2.060 2.150 6,723,000 14,015,440 2.0847 1.994 1.984 1.994 1.984 2.071 6,980,164 2.0079 -4.17%
2016-04-11 0 2.160 2.140 2.160 2.070 2.160 5,781,000 12,241,280 2.1175 2.080 2.061 2.080 1.994 2.080 6,002,131 2.0395 3.85%
2016-04-08 0 2.080 2.090 2.110 1.920 2.110 10,969,331 22,366,107 2.0390 2.003 2.013 2.032 1.849 2.032 11,388,923 1.9638 6.67%
2016-04-07 0 1.950 1.940 1.950 1.890 1.990 8,305,000 16,181,545 1.9484 1.878 1.869 1.878 1.820 1.917 8,622,678 1.8766 3.17%
2016-04-06 0 1.890 1.870 1.890 1.850 1.900 2,474,000 4,658,801 1.8831 1.820 1.801 1.820 1.782 1.830 2,568,634 1.8137 2.16%
2016-04-05 0 1.850 1.850 1.880 1.850 1.890 3,739,000 6,969,360 1.8640 1.782 1.782 1.811 1.782 1.820 3,882,022 1.7953 -1.60%
2016-04-01 0 1.880 1.880 1.890 1.870 1.910 2,579,000 4,885,219 1.8942 1.811 1.811 1.820 1.801 1.840 2,677,650 1.8244 -1.05%
2016-03-31 0 1.900 1.890 1.910 1.860 1.910 2,634,000 4,979,195 1.8904 1.830 1.820 1.840 1.791 1.840 2,734,754 1.8207 0.00%
2016-03-30 0 1.900 1.890 1.900 1.870 1.930 4,556,000 8,654,285 1.8995 1.830 1.820 1.830 1.801 1.859 4,730,273 1.8296 0.00%
2016-03-29 0 1.900 1.890 1.900 1.890 1.910 3,406,000 6,475,220 1.9011 1.830 1.820 1.830 1.820 1.840 3,536,284 1.8311 0.53%
2016-03-24 0 1.890 1.890 1.900 1.880 1.920 2,767,000 5,249,751 1.8973 1.820 1.820 1.830 1.811 1.849 2,872,842 1.8274 -0.53%
2016-03-23 0 1.900 1.900 1.910 1.890 1.930 2,208,927 4,219,429 1.9102 1.830 1.830 1.840 1.820 1.859 2,293,421 1.8398 -1.55%
2016-03-22 0 1.930 1.920 1.930 1.900 1.940 2,963,000 5,679,274 1.9167 1.859 1.849 1.859 1.830 1.869 3,076,339 1.8461 0.00%
2016-03-21 0 1.930 1.920 1.930 1.910 1.930 5,599,000 10,750,475 1.9201 1.859 1.849 1.859 1.840 1.859 5,813,169 1.8493 0.52%
2016-03-18 0 1.920 1.910 1.920 1.890 1.930 3,927,000 7,496,421 1.9089 1.849 1.840 1.849 1.820 1.859 4,077,213 1.8386 1.05%
2016-03-17 0 1.900 1.900 1.910 1.870 1.930 8,905,000 16,927,240 1.9009 1.830 1.830 1.840 1.801 1.859 9,245,628 1.8308 1.06%
2016-03-16 0 1.880 1.880 1.890 1.860 1.900 1,668,000 3,129,050 1.8759 1.811 1.811 1.820 1.791 1.830 1,731,803 1.8068 -0.53%
2016-03-15 0 1.890 1.880 1.900 1.870 1.940 2,852,000 5,384,844 1.8881 1.820 1.811 1.830 1.801 1.869 2,961,093 1.8185 -2.07%
2016-03-14 0 1.930 1.930 1.940 1.910 1.960 4,925,700 9,538,991 1.9366 1.859 1.859 1.869 1.840 1.888 5,114,115 1.8652 -0.52%
2016-03-11 0 1.940 1.930 1.950 1.910 1.960 4,155,699 8,066,085 1.9410 1.869 1.859 1.878 1.840 1.888 4,314,660 1.8695 -0.51%
2016-03-10 0 1.950 1.930 1.950 1.860 1.970 8,332,000 16,035,055 1.9245 1.878 1.859 1.878 1.791 1.897 8,650,710 1.8536 6.56%
2016-03-09 0 1.830 1.830 1.840 1.820 1.870 3,737,000 6,876,075 1.8400 1.763 1.763 1.772 1.753 1.801 3,879,945 1.7722 -2.14%
2016-03-08 0 1.870 1.850 1.870 1.830 1.880 4,827,000 8,965,950 1.8575 1.801 1.782 1.801 1.763 1.811 5,011,639 1.7890 0.00%
2016-03-07 0 1.870 1.860 1.870 1.850 1.880 1,889,000 3,525,240 1.8662 1.801 1.791 1.801 1.782 1.811 1,961,257 1.7974 1.08%
2016-03-04 0 1.850 1.830 1.850 1.780 1.850 6,020,900 11,035,779 1.8329 1.782 1.763 1.782 1.714 1.782 6,251,208 1.7654 3.93%
2016-03-03 0 1.780 1.780 1.800 1.770 1.860 3,851,259 6,966,583 1.8089 1.714 1.714 1.734 1.705 1.791 3,998,575 1.7423 -3.78%
2016-03-02 0 1.850 1.850 1.860 1.820 1.880 2,307,000 4,278,810 1.8547 1.782 1.782 1.791 1.753 1.811 2,395,246 1.7864 2.78%
2016-03-01 0 1.800 1.780 1.800 1.760 1.820 2,331,000 4,192,210 1.7985 1.734 1.714 1.734 1.695 1.753 2,420,164 1.7322 0.56%
2016-02-29 0 1.790 1.790 1.810 1.790 1.860 1,034,000 1,879,730 1.8179 1.724 1.724 1.743 1.724 1.791 1,073,552 1.7509 -3.76%
2016-02-26 0 1.860 1.860 1.880 1.820 1.910 2,217,000 4,123,165 1.8598 1.791 1.791 1.811 1.753 1.840 2,301,803 1.7913 -0.53%
2016-02-25 0 1.870 1.870 1.890 1.860 1.920 1,092,000 2,074,560 1.8998 1.801 1.801 1.820 1.791 1.849 1,133,770 1.8298 -2.09%
2016-02-24 0 1.910 1.910 1.930 1.880 1.930 997,000 1,908,440 1.9142 1.840 1.840 1.859 1.811 1.859 1,035,137 1.8437 0.00%
2016-02-23 0 1.910 1.910 1.920 1.900 1.970 1,624,200 3,130,626 1.9275 1.840 1.840 1.849 1.830 1.897 1,686,328 1.8565 -2.55%
2016-02-22 0 1.960 1.960 1.970 1.880 1.980 2,021,000 3,892,795 1.9262 1.888 1.888 1.897 1.811 1.907 2,098,306 1.8552 4.81%
2016-02-19 0 1.870 1.870 1.880 1.840 1.930 4,594,388 8,599,009 1.8716 1.801 1.801 1.811 1.772 1.859 4,770,130 1.8027 -2.60%
2016-02-18 0 1.920 1.920 1.940 1.900 1.950 2,103,000 4,038,177 1.9202 1.849 1.849 1.869 1.830 1.878 2,183,443 1.8495 1.05%
2016-02-17 0 1.900 1.890 1.910 1.890 1.950 1,163,000 2,220,600 1.9094 1.830 1.820 1.840 1.820 1.878 1,207,486 1.8390 -1.04%
2016-02-16 0 1.920 1.900 1.930 1.870 1.930 2,315,000 4,413,446 1.9065 1.849 1.830 1.859 1.801 1.859 2,403,552 1.8362 0.52%
2016-02-15 0 1.910 1.890 1.900 1.860 1.950 790,000 1,510,950 1.9126 1.840 1.820 1.830 1.791 1.878 820,219 1.8421 3.80%
2016-02-12 0 1.840 1.840 1.870 1.830 1.920 1,923,700 3,620,240 1.8819 1.772 1.772 1.801 1.763 1.849 1,997,284 1.8126 -2.65%
2016-02-11 0 1.890 1.890 1.900 1.880 1.950 1,213,000 2,365,459 1.9501 1.820 1.820 1.830 1.811 1.878 1,259,399 1.8782 -5.03%
2016-02-05 0 1.990 2.000 2.010 1.980 2.030 642,321 1,288,674 2.0063 1.917 1.926 1.936 1.907 1.955 666,891 1.9324 -1.00%
2016-02-04 0 2.010 2.010 2.040 1.970 2.050 824,000 1,665,312 2.0210 1.936 1.936 1.965 1.897 1.974 855,519 1.9466 -0.99%
2016-02-03 0 2.030 2.030 2.040 1.930 2.050 2,565,672 5,150,647 2.0075 1.955 1.955 1.965 1.859 1.974 2,663,812 1.9336 -1.46%
2016-02-02 0 2.060 2.050 2.060 2.010 2.090 2,266,000 4,664,364 2.0584 1.984 1.974 1.984 1.936 2.013 2,352,678 1.9826 3.52%
2016-02-01 0 1.990 1.990 2.000 1.940 2.030 2,098,000 4,180,050 1.9924 1.917 1.917 1.926 1.869 1.955 2,178,251 1.9190 2.05%
2016-01-29 0 1.950 1.930 1.950 1.860 1.950 951,000 1,829,150 1.9234 1.878 1.859 1.878 1.791 1.878 987,377 1.8525 4.28%
2016-01-28 0 1.870 1.860 1.870 1.820 1.870 1,845,000 3,406,465 1.8463 1.801 1.791 1.801 1.753 1.801 1,915,574 1.7783 2.19%
2016-01-27 0 1.830 1.820 1.840 1.780 1.870 3,818,000 6,935,400 1.8165 1.763 1.753 1.772 1.714 1.801 3,964,044 1.7496 1.10%
2016-01-26 0 1.810 1.810 1.820 1.800 1.940 3,361,000 6,226,900 1.8527 1.743 1.743 1.753 1.734 1.869 3,489,563 1.7844 -7.18%
2016-01-25 0 1.950 1.940 1.960 1.930 1.980 824,000 1,607,395 1.9507 1.878 1.869 1.888 1.859 1.907 855,519 1.8789 0.52%
2016-01-22 0 1.940 1.940 1.970 1.920 1.960 2,229,000 4,331,250 1.9431 1.869 1.869 1.897 1.849 1.888 2,314,262 1.8715 2.65%
2016-01-21 0 1.890 1.900 1.910 1.880 2.000 2,820,000 5,446,093 1.9312 1.820 1.830 1.840 1.811 1.926 2,927,869 1.8601 -3.57%
2016-01-20 0 1.960 1.940 1.960 1.920 2.000 2,350,000 4,598,780 1.9569 1.888 1.869 1.888 1.849 1.926 2,439,891 1.8848 -2.97%
2016-01-19 0 2.020 2.010 2.020 1.970 2.040 1,903,000 3,816,695 2.0056 1.946 1.936 1.946 1.897 1.965 1,975,792 1.9317 1.00%
2016-01-18 0 2.000 1.970 2.000 1.910 2.010 3,115,000 6,117,030 1.9637 1.926 1.897 1.926 1.840 1.936 3,234,153 1.8914 -0.50%
2016-01-15 0 2.010 2.000 2.010 2.000 2.080 1,605,000 3,263,411 2.0333 1.936 1.926 1.936 1.926 2.003 1,666,393 1.9584 -3.83%
2016-01-14 0 2.090 2.080 2.110 2.030 2.110 1,450,000 3,018,110 2.0815 2.013 2.003 2.032 1.955 2.032 1,505,464 2.0048 0.00%
2016-01-13 0 2.090 2.070 2.080 2.030 2.120 2,595,000 5,393,280 2.0783 2.013 1.994 2.003 1.955 2.042 2,694,262 2.0018 3.47%
2016-01-12 0 2.020 2.020 2.040 1.990 2.070 2,387,000 4,848,460 2.0312 1.946 1.946 1.965 1.917 1.994 2,478,306 1.9564 2.02%
2016-01-11 0 1.980 1.970 1.980 1.970 2.110 3,709,000 7,571,880 2.0415 1.907 1.897 1.907 1.897 2.032 3,850,874 1.9663 -8.33%
2016-01-08 0 2.160 2.140 2.160 2.100 2.160 1,262,000 2,692,225 2.1333 2.080 2.061 2.080 2.023 2.080 1,310,273 2.0547 1.89%
2016-01-07 0 2.120 2.110 2.130 2.060 2.180 2,914,000 6,145,420 2.1089 2.042 2.032 2.052 1.984 2.100 3,025,464 2.0312 -3.20%
2016-01-06 0 2.190 2.190 2.220 2.130 2.220 3,404,000 7,437,575 2.1850 2.109 2.109 2.138 2.052 2.138 3,534,208 2.1045 1.39%
2016-01-05 0 2.160 2.130 2.160 2.100 2.180 2,572,000 5,527,195 2.1490 2.080 2.052 2.080 2.023 2.100 2,670,383 2.0698 1.89%
2016-01-04 0 2.120 2.110 2.120 2.070 2.220 2,540,000 5,409,560 2.1297 2.042 2.032 2.042 1.994 2.138 2,637,158 2.0513 -2.30%
2015-12-31 0 2.170 2.160 2.190 2.140 2.190 988,000 2,144,775 2.1708 2.090 2.080 2.109 2.061 2.109 1,025,792 2.0908 -1.36%
2015-12-30 0 2.200 2.180 2.200 2.150 2.200 1,712,000 3,737,785 2.1833 2.119 2.100 2.119 2.071 2.119 1,777,486 2.1028 0.00%
2015-12-29 0 2.200 2.180 2.200 2.120 2.200 3,812,000 8,212,630 2.1544 2.119 2.100 2.119 2.042 2.119 3,957,814 2.0750 1.85%
2015-12-28 0 2.160 2.150 2.170 2.130 2.200 1,151,000 2,494,526 2.1673 2.080 2.071 2.090 2.052 2.119 1,195,027 2.0874 -2.26%
2015-12-24 0 2.210 2.210 2.220 2.210 2.270 820,700 1,834,739 2.2356 2.129 2.129 2.138 2.129 2.186 852,093 2.1532 -1.34%
2015-12-23 0 2.240 2.240 2.250 2.200 2.290 1,707,000 3,839,710 2.2494 2.157 2.157 2.167 2.119 2.206 1,772,295 2.1665 1.36%
2015-12-22 0 2.210 2.190 2.210 2.180 2.220 1,277,000 2,805,880 2.1972 2.129 2.109 2.129 2.100 2.138 1,325,847 2.1163 -0.45%
2015-12-21 0 2.220 2.210 2.230 2.180 2.260 2,673,000 5,953,770 2.2274 2.138 2.129 2.148 2.100 2.177 2,775,246 2.1453 0.00%
2015-12-18 0 2.220 2.230 2.240 2.190 2.230 2,288,000 5,070,295 2.2160 2.138 2.148 2.157 2.109 2.148 2,375,519 2.1344 -0.89%
2015-12-17 0 2.240 2.240 2.250 2.220 2.270 1,993,000 4,472,692 2.2442 2.157 2.157 2.167 2.138 2.186 2,069,235 2.1615 0.90%
2015-12-16 0 2.220 2.210 2.220 2.210 2.300 2,252,000 5,042,455 2.2391 2.138 2.129 2.138 2.129 2.215 2,338,142 2.1566 -1.33%
2015-12-15 0 2.250 2.240 2.250 2.220 2.280 2,284,000 5,139,410 2.2502 2.167 2.157 2.167 2.138 2.196 2,371,366 2.1673 0.45%
2015-12-14 0 2.240 2.230 2.240 2.170 2.260 3,454,711 7,655,219 2.2159 2.157 2.148 2.157 2.090 2.177 3,586,858 2.1342 -2.61%
2015-12-11 0 2.300 2.300 2.310 2.250 2.340 4,933,000 11,285,043 2.2877 2.215 2.215 2.225 2.167 2.254 5,121,694 2.2034 0.44%
2015-12-10 0 2.290 2.300 2.310 2.230 2.350 4,300,000 9,813,555 2.2822 2.206 2.215 2.225 2.148 2.263 4,464,481 2.1981 -0.43%
2015-12-09 0 2.300 2.300 2.310 2.250 2.360 3,649,484 8,398,994 2.3014 2.215 2.215 2.225 2.167 2.273 3,789,082 2.2166 -2.13%
2015-12-08 0 2.350 2.340 2.350 2.320 2.390 1,596,909 3,757,877 2.3532 2.263 2.254 2.263 2.235 2.302 1,657,993 2.2665 -2.08%
2015-12-07 0 2.400 2.390 2.400 2.330 2.410 3,446,000 8,250,650 2.3943 2.312 2.302 2.312 2.244 2.321 3,577,814 2.3061 0.84%
2015-12-04 0 2.380 2.370 2.380 2.350 2.400 765,737 1,819,539 2.3762 2.292 2.283 2.292 2.263 2.312 795,027 2.2886 -0.83%
2015-12-03 0 2.400 2.390 2.400 2.350 2.420 2,411,050 5,738,575 2.3801 2.312 2.302 2.312 2.263 2.331 2,503,276 2.2924 -1.64%
2015-12-02 0 2.440 2.420 2.440 2.400 2.460 3,164,000 7,696,985 2.4327 2.350 2.331 2.350 2.312 2.369 3,285,027 2.3431 -0.81%
2015-12-01 0 2.460 2.450 2.460 2.380 2.470 2,048,000 4,977,355 2.4303 2.369 2.360 2.369 2.292 2.379 2,126,339 2.3408 0.82%
2015-11-30 0 2.440 2.430 2.450 2.390 2.490 1,954,000 4,755,405 2.4337 2.350 2.340 2.360 2.302 2.398 2,028,743 2.3440 -1.21%
2015-11-27 0 2.470 2.440 2.470 2.400 2.490 5,645,000 13,736,975 2.4335 2.379 2.350 2.379 2.312 2.398 5,860,929 2.3438 -0.80%
2015-11-26 0 2.490 2.470 2.490 2.460 2.500 4,120,000 10,232,155 2.4835 2.398 2.379 2.398 2.369 2.408 4,277,596 2.3920 0.00%
2015-11-25 0 2.490 2.480 2.490 2.450 2.500 7,230,100 17,935,044 2.4806 2.398 2.389 2.398 2.360 2.408 7,506,661 2.3892 1.22%
2015-11-24 0 2.460 2.450 2.460 2.430 2.480 1,517,500 3,720,352 2.4516 2.369 2.360 2.369 2.340 2.389 1,575,546 2.3613 -0.40%
2015-11-23 0 2.470 2.460 2.470 2.430 2.480 1,755,000 4,303,675 2.4522 2.379 2.369 2.379 2.340 2.389 1,822,131 2.3619 0.41%
2015-11-20 0 2.460 2.450 2.460 2.400 2.490 6,429,000 15,771,805 2.4532 2.369 2.360 2.369 2.312 2.398 6,674,918 2.3628 1.23%
2015-11-19 0 2.430 2.420 2.430 2.360 2.430 3,742,000 8,944,075 2.3902 2.340 2.331 2.340 2.273 2.340 3,885,137 2.3021 2.97%
2015-11-18 0 2.360 2.350 2.370 2.320 2.390 5,392,000 12,769,525 2.3682 2.273 2.263 2.283 2.235 2.302 5,598,251 2.2810 1.29%
2015-11-17 0 2.330 2.320 2.330 2.290 2.370 3,260,000 7,597,985 2.3307 2.244 2.235 2.244 2.206 2.283 3,384,699 2.2448 -0.85%
2015-11-16 0 2.350 2.330 2.350 2.280 2.350 2,293,600 5,329,011 2.3234 2.263 2.244 2.263 2.196 2.263 2,381,333 2.2378 -1.67%
2015-11-13 0 2.390 2.380 2.390 2.350 2.400 1,541,000 3,660,368 2.3753 2.302 2.292 2.302 2.263 2.312 1,599,945 2.2878 -0.83%
2015-11-12 0 2.410 2.400 2.410 2.370 2.410 1,496,000 3,591,400 2.4007 2.321 2.312 2.321 2.283 2.321 1,553,224 2.3122 0.00%
2015-11-11 0 2.410 2.390 2.410 2.370 2.420 4,309,000 10,321,655 2.3954 2.321 2.302 2.321 2.283 2.331 4,473,825 2.3071 -0.41%
2015-11-10 0 2.420 2.410 2.420 2.350 2.420 5,249,000 12,605,450 2.4015 2.331 2.321 2.331 2.263 2.331 5,449,781 2.3130 0.83%
2015-11-09 0 2.400 2.390 2.400 2.370 2.430 1,461,316 3,499,173 2.3945 2.312 2.302 2.312 2.283 2.340 1,517,213 2.3063 0.00%
2015-11-06 0 2.400 2.400 2.410 2.350 2.410 3,263,000 7,786,363 2.3863 2.312 2.312 2.321 2.263 2.321 3,387,814 2.2983 0.42%
2015-11-05 0 2.390 2.380 2.390 2.330 2.400 1,223,000 2,894,805 2.3670 2.302 2.292 2.302 2.244 2.312 1,269,781 2.2798 -0.42%
2015-11-04 0 2.400 2.390 2.400 2.340 2.400 6,223,500 14,766,092 2.3726 2.312 2.302 2.312 2.254 2.312 6,461,557 2.2852 1.69%
2015-11-03 0 2.360 2.340 2.360 2.280 2.370 4,041,000 9,411,310 2.3290 2.273 2.254 2.273 2.196 2.283 4,195,574 2.2432 0.85%
2015-11-02 0 2.340 2.330 2.340 2.300 2.390 3,436,000 8,049,654 2.3427 2.254 2.244 2.254 2.215 2.302 3,567,432 2.2564 0.00%
2015-10-30 0 2.340 2.330 2.340 2.290 2.350 3,411,000 7,915,031 2.3204 2.254 2.244 2.254 2.206 2.263 3,541,475 2.2350 0.00%
2015-10-29 0 2.340 2.330 2.340 2.310 2.340 5,517,000 12,820,247 2.3238 2.254 2.244 2.254 2.225 2.254 5,728,033 2.2382 0.86%
2015-10-28 0 2.320 2.310 2.320 2.270 2.340 5,052,000 11,676,165 2.3112 2.235 2.225 2.235 2.186 2.254 5,245,246 2.2260 0.43%
2015-10-27 0 2.310 2.300 2.310 2.220 2.320 4,441,000 10,075,048 2.2686 2.225 2.215 2.225 2.138 2.235 4,610,874 2.1851 1.76%
2015-10-26 0 2.270 2.260 2.270 2.220 2.330 9,867,884 22,413,108 2.2713 2.186 2.177 2.186 2.138 2.244 10,245,344 2.1876 1.79%
2015-10-23 0 2.230 2.230 2.240 2.190 2.240 5,232,000 11,603,225 2.2177 2.148 2.148 2.157 2.109 2.157 5,432,131 2.1360 1.36%
2015-10-22 0 2.200 2.190 2.200 2.130 2.200 2,128,800 4,611,044 2.1660 2.119 2.109 2.119 2.052 2.119 2,210,230 2.0862 0.92%
2015-10-20 0 2.180 2.170 2.180 2.150 2.220 5,820,400 12,674,753 2.1776 2.100 2.090 2.100 2.071 2.138 6,043,038 2.0974 0.00%
2015-10-19 0 2.180 2.170 2.180 2.110 2.190 5,356,000 11,557,779 2.1579 2.100 2.090 2.100 2.032 2.109 5,560,874 2.0784 2.35%
2015-10-16 0 2.130 2.120 2.130 2.090 2.150 4,557,000 9,667,245 2.1214 2.052 2.042 2.052 2.013 2.071 4,731,311 2.0432 0.95%
2015-10-15 0 2.110 2.100 2.110 1.980 2.110 6,758,000 13,921,945 2.0601 2.032 2.023 2.032 1.907 2.032 7,016,503 1.9842 3.94%
2015-10-14 0 2.030 2.000 2.030 1.990 2.070 5,637,484 11,438,627 2.0290 1.955 1.926 1.955 1.917 1.994 5,853,125 1.9543 -1.93%
2015-10-13 0 2.070 2.070 2.080 2.030 2.080 5,314,000 10,946,535 2.0599 1.994 1.994 2.003 1.955 2.003 5,517,268 1.9840 0.00%
2015-10-12 0 2.070 2.060 2.070 2.040 2.100 4,816,000 9,961,690 2.0685 1.994 1.984 1.994 1.965 2.023 5,000,219 1.9923 -1.43%
2015-10-09 0 2.100 2.070 2.100 2.060 2.110 5,379,000 11,230,077 2.0878 2.023 1.994 2.023 1.984 2.032 5,584,754 2.0108 0.96%
2015-10-08 0 2.080 2.070 2.080 2.050 2.180 5,735,000 12,044,315 2.1001 2.003 1.994 2.003 1.974 2.100 5,954,372 2.0228 -2.35%
2015-10-07 0 2.130 2.110 2.130 2.050 2.130 3,796,000 7,983,330 2.1031 2.052 2.032 2.052 1.974 2.052 3,941,202 2.0256 1.43%
2015-10-06 0 2.100 2.090 2.100 2.080 2.150 3,187,000 6,675,960 2.0947 2.023 2.013 2.023 2.003 2.071 3,308,907 2.0176 -1.41%
2015-10-05 0 2.130 2.120 2.130 2.040 2.130 7,551,000 15,760,233 2.0872 2.052 2.042 2.052 1.965 2.052 7,839,836 2.0103 4.41%
2015-10-02 0 2.040 2.030 2.040 1.980 2.050 4,065,000 8,228,660 2.0243 1.965 1.955 1.965 1.907 1.974 4,220,492 1.9497 3.55%
2015-09-30 0 1.970 1.960 1.970 1.920 1.980 2,253,492 4,402,464 1.9536 1.897 1.888 1.897 1.849 1.907 2,339,691 1.8816 1.03%
2015-09-29 0 1.950 1.940 1.950 1.910 1.970 1,334,120 2,580,068 1.9339 1.878 1.869 1.878 1.840 1.897 1,385,152 1.8627 -2.99%
2015-09-25 0 2.010 2.000 2.020 1.940 2.020 3,714,000 7,385,750 1.9886 1.936 1.926 1.946 1.869 1.946 3,856,066 1.9154 2.03%
2015-09-24 0 1.970 1.960 1.970 1.930 1.970 1,491,000 2,914,590 1.9548 1.897 1.888 1.897 1.859 1.897 1,548,033 1.8828 0.51%
2015-09-23 0 1.960 1.950 1.960 1.890 1.980 4,182,000 8,080,550 1.9322 1.888 1.878 1.888 1.820 1.907 4,341,967 1.8610 -1.01%
2015-09-22 0 1.980 1.970 1.980 1.950 2.000 4,634,000 9,189,195 1.9830 1.907 1.897 1.907 1.878 1.926 4,811,257 1.9099 0.51%
2015-09-21 0 1.970 1.950 1.970 1.910 1.970 1,444,000 2,806,020 1.9432 1.897 1.878 1.897 1.840 1.897 1,499,235 1.8716 1.03%
2015-09-18 0 1.950 1.940 1.950 1.920 1.950 1,862,000 3,605,795 1.9365 1.878 1.869 1.878 1.849 1.878 1,933,224 1.8652 0.00%
2015-09-17 0 1.950 1.940 1.950 1.910 1.970 5,133,000 9,986,030 1.9455 1.878 1.869 1.878 1.840 1.897 5,329,344 1.8738 0.00%
2015-09-16 0 1.950 1.940 1.950 1.890 1.960 6,813,000 13,176,230 1.9340 1.878 1.869 1.878 1.820 1.888 7,073,607 1.8627 1.56%
2015-09-15 0 1.920 1.910 1.920 1.890 1.930 2,683,000 5,147,180 1.9184 1.849 1.840 1.849 1.820 1.859 2,785,628 1.8478 -0.52%
2015-09-14 0 1.930 1.920 1.930 1.880 2.000 4,948,950 9,566,275 1.9330 1.859 1.849 1.859 1.811 1.926 5,138,254 1.8618 -0.52%
2015-09-11 0 1.940 1.930 1.940 1.880 1.950 5,592,000 10,790,782 1.9297 1.869 1.859 1.869 1.811 1.878 5,805,902 1.8586 3.19%
2015-09-10 0 1.880 1.870 1.880 1.860 1.910 3,476,000 6,541,480 1.8819 1.811 1.801 1.811 1.791 1.840 3,608,962 1.8126 -1.05%
2015-09-09 0 1.900 1.890 1.910 1.870 1.910 6,932,000 13,148,254 1.8967 1.830 1.820 1.840 1.801 1.840 7,197,158 1.8269 1.60%
2015-09-08 0 1.870 1.860 1.870 1.750 1.890 6,426,000 11,799,200 1.8362 1.801 1.791 1.801 1.686 1.820 6,671,803 1.7685 6.25%
2015-09-07 0 1.760 1.760 1.770 1.750 1.830 3,798,000 6,777,905 1.7846 1.695 1.695 1.705 1.686 1.763 3,943,279 1.7189 -2.76%
2015-09-04 0 1.890 1.870 1.890 1.840 1.930 4,700,000 8,802,780 1.8729 1.743 1.725 1.743 1.697 1.780 5,095,462 1.7276 2.16%
2015-09-02 0 1.850 1.840 1.850 1.770 1.870 4,911,000 8,978,600 1.8283 1.706 1.697 1.706 1.633 1.725 5,324,216 1.6864 0.00%
2015-09-01 0 1.850 1.840 1.860 1.840 1.950 6,019,000 11,367,020 1.8885 1.706 1.697 1.716 1.697 1.799 6,525,444 1.7420 -0.54%
2015-08-31 0 1.860 1.860 1.870 1.810 1.890 3,068,700 5,655,404 1.8429 1.716 1.716 1.725 1.670 1.743 3,326,903 1.6999 -1.59%
2015-08-28 0 1.890 1.870 1.890 1.860 1.970 7,111,000 13,618,220 1.9151 1.743 1.725 1.743 1.716 1.817 7,709,326 1.7665 0.00%
2015-08-27 0 1.890 1.880 1.890 1.790 1.890 6,761,000 12,487,320 1.8470 1.743 1.734 1.743 1.651 1.743 7,329,877 1.7036 7.39%
2015-08-26 0 1.760 1.750 1.760 1.680 1.780 10,004,000 17,299,000 1.7292 1.623 1.614 1.623 1.550 1.642 10,845,746 1.5950 1.15%
2015-08-25 0 1.740 1.730 1.740 1.660 1.810 15,678,000 27,284,726 1.7403 1.605 1.596 1.605 1.531 1.670 16,997,161 1.6053 2.35%
2015-08-24 0 1.700 1.700 1.710 1.660 1.820 11,493,000 19,765,060 1.7197 1.568 1.568 1.577 1.531 1.679 12,460,032 1.5863 -10.53%
2015-08-21 0 1.900 1.890 1.910 1.860 1.960 14,504,000 27,523,431 1.8976 1.753 1.743 1.762 1.716 1.808 15,724,380 1.7504 -5.00%
2015-08-20 0 2.000 1.990 2.000 1.980 2.080 15,033,000 30,391,079 2.0216 1.845 1.836 1.845 1.826 1.919 16,297,891 1.8647 -3.38%
2015-08-19 0 2.070 2.060 2.070 2.040 2.150 14,411,250 30,354,115 2.1063 1.909 1.900 1.909 1.882 1.983 15,623,826 1.9428 -0.96%
2015-08-18 0 2.090 2.080 2.100 2.080 2.280 21,686,000 46,931,635 2.1641 1.928 1.919 1.937 1.919 2.103 23,510,680 1.9962 -7.93%
2015-08-17 0 2.270 2.250 2.270 2.190 2.290 17,688,000 39,763,960 2.2481 2.094 2.075 2.094 2.020 2.112 19,176,285 2.0736 2.25%
2015-08-14 0 2.220 2.200 2.210 2.010 2.230 40,394,000 86,298,960 2.1364 2.048 2.029 2.038 1.854 2.057 43,792,789 1.9706 11.00%
2015-08-13 0 2.000 1.970 1.990 1.780 2.010 23,423,000 45,247,902 1.9318 1.845 1.817 1.836 1.642 1.854 25,393,833 1.7818 8.70%
2015-08-12 0 1.840 1.830 1.840 1.800 1.870 4,376,000 8,007,435 1.8299 1.697 1.688 1.697 1.660 1.725 4,744,201 1.6878 -1.60%
2015-08-11 0 1.870 1.860 1.870 1.860 1.950 2,944,000 5,551,760 1.8858 1.725 1.716 1.725 1.716 1.799 3,191,711 1.7394 -2.09%
2015-08-10 0 1.910 1.890 1.910 1.830 1.930 5,566,000 10,494,440 1.8855 1.762 1.743 1.762 1.688 1.780 6,034,328 1.7391 3.80%
2015-08-07 0 1.840 1.840 1.860 1.800 1.860 5,979,492 11,009,280 1.8412 1.697 1.697 1.716 1.660 1.716 6,482,612 1.6983 1.10%
2015-08-06 0 1.820 1.810 1.830 1.800 1.830 4,727,000 8,568,890 1.8128 1.679 1.670 1.688 1.660 1.688 5,124,734 1.6721 0.00%
2015-08-05 0 1.820 1.800 1.820 1.800 1.860 4,494,000 8,227,205 1.8307 1.679 1.660 1.679 1.660 1.716 4,872,129 1.6886 0.00%
2015-08-04 0 1.820 1.800 1.830 1.790 1.850 4,550,000 8,248,669 1.8129 1.679 1.660 1.688 1.651 1.706 4,932,841 1.6722 0.00%
2015-08-03 0 1.820 1.800 1.840 1.790 1.890 3,814,000 6,965,651 1.8263 1.679 1.660 1.697 1.651 1.743 4,134,914 1.6846 -3.19%
2015-07-31 0 1.880 1.870 1.890 1.830 1.900 4,311,000 8,021,595 1.8607 1.734 1.725 1.743 1.688 1.753 4,673,732 1.7163 -0.53%
2015-07-30 0 1.890 1.870 1.890 1.860 1.960 3,850,000 7,353,835 1.9101 1.743 1.725 1.743 1.716 1.808 4,173,943 1.7618 -0.53%
2015-07-29 0 1.900 1.870 1.900 1.810 1.900 4,900,000 9,174,280 1.8723 1.753 1.725 1.753 1.670 1.753 5,312,291 1.7270 5.56%
2015-07-28 0 1.800 1.800 1.810 1.770 1.860 8,137,000 14,801,643 1.8191 1.660 1.660 1.670 1.633 1.716 8,821,655 1.6779 -2.17%
2015-07-27 0 1.840 1.820 1.840 1.810 2.030 10,893,000 20,604,085 1.8915 1.697 1.679 1.697 1.670 1.872 11,809,547 1.7447 -10.24%
2015-07-24 0 2.050 2.040 2.050 1.990 2.060 3,527,000 7,131,775 2.0221 1.891 1.882 1.891 1.836 1.900 3,823,765 1.8651 -0.49%
2015-07-23 0 2.060 2.060 2.070 1.950 2.070 6,983,000 14,163,955 2.0283 1.900 1.900 1.909 1.799 1.909 7,570,556 1.8709 4.57%
2015-07-22 0 1.970 1.950 1.970 1.920 1.970 5,130,000 9,979,808 1.9454 1.817 1.799 1.817 1.771 1.817 5,561,643 1.7944 1.03%
2015-07-21 0 1.950 1.950 1.960 1.920 1.960 4,403,000 8,542,322 1.9401 1.799 1.799 1.808 1.771 1.808 4,773,473 1.7895 0.52%
2015-07-20 0 1.940 1.910 1.940 1.900 1.980 4,162,000 8,061,585 1.9369 1.789 1.762 1.789 1.753 1.826 4,512,195 1.7866 -0.51%
2015-07-17 0 1.950 1.930 1.950 1.880 1.950 5,955,000 11,405,485 1.9153 1.799 1.780 1.799 1.734 1.799 6,456,059 1.7666 2.09%
2015-07-16 0 1.910 1.900 1.910 1.850 1.920 7,896,000 14,892,590 1.8861 1.762 1.753 1.762 1.706 1.771 8,560,377 1.7397 0.53%
2015-07-15 0 1.900 1.890 1.900 1.860 1.950 5,934,000 11,220,175 1.8908 1.753 1.743 1.753 1.716 1.799 6,433,292 1.7441 -1.55%
2015-07-14 0 1.930 1.930 1.940 1.880 1.940 8,005,000 15,241,960 1.9041 1.780 1.780 1.789 1.734 1.789 8,678,548 1.7563 0.52%
2015-07-13 0 1.920 1.910 1.930 1.860 1.950 10,781,000 20,488,195 1.9004 1.771 1.762 1.780 1.716 1.799 11,688,123 1.7529 0.52%
2015-07-10 0 1.910 1.900 1.910 1.840 1.980 16,472,000 31,339,435 1.9026 1.762 1.753 1.762 1.697 1.826 17,857,969 1.7549 6.11%
2015-07-09 0 1.800 1.800 1.810 1.570 1.810 33,983,000 58,302,775 1.7156 1.660 1.660 1.670 1.448 1.670 36,842,361 1.5825 16.13%
2015-07-08 0 1.550 1.550 1.560 1.380 1.570 43,534,000 65,390,110 1.5020 1.430 1.430 1.439 1.273 1.448 47,196,991 1.3855 -2.52%
2015-07-07 0 1.590 1.600 1.610 1.530 1.650 16,873,000 26,752,680 1.5855 1.467 1.476 1.485 1.411 1.522 18,292,710 1.4625 -3.64%
2015-07-06 0 1.650 1.630 1.650 1.450 1.900 36,841,000 59,142,475 1.6053 1.522 1.503 1.522 1.337 1.753 39,940,836 1.4808 -11.76%
2015-07-03 0 1.870 1.860 1.870 1.830 1.930 23,097,000 43,551,910 1.8856 1.725 1.716 1.725 1.688 1.780 25,040,403 1.7393 -0.53%
2015-07-02 0 1.880 1.890 1.900 1.830 1.940 15,566,000 29,203,765 1.8761 1.734 1.743 1.753 1.688 1.789 16,875,738 1.7305 -0.53%
2015-06-30 0 1.890 1.890 1.900 1.820 1.940 56,190,000 107,132,502 1.9066 1.743 1.743 1.753 1.679 1.789 60,917,879 1.7586 2.72%
2015-06-29 0 1.840 1.840 1.850 1.820 2.140 53,224,000 102,493,620 1.9257 1.697 1.697 1.706 1.679 1.974 57,702,317 1.7762 -13.62%
2015-06-26 0 2.130 2.130 2.140 2.090 2.200 40,643,000 87,727,189 2.1585 1.965 1.965 1.974 1.928 2.029 44,062,740 1.9910 -3.18%
2015-06-25 0 2.200 2.200 2.210 2.150 2.370 47,482,000 108,604,767 2.2873 2.029 2.029 2.038 1.983 2.186 51,477,180 2.1098 -7.17%
2015-06-24 0 2.370 2.360 2.370 2.350 2.480 369,937,676 910,272,926 2.4606 2.186 2.177 2.186 2.168 2.288 401,064,576 2.2696 -19.11%
2015-06-23 0 2.930 2.920 2.930 2.760 2.940 23,080,000 65,730,150 2.8479 2.703 2.693 2.703 2.546 2.712 25,021,973 2.6269 5.78%
2015-06-22 0 2.770 2.760 2.770 2.710 2.790 8,599,000 23,633,310 2.7484 2.555 2.546 2.555 2.500 2.573 9,322,528 2.5351 1.84%
2015-06-19 0 2.720 2.710 2.730 2.700 2.750 7,210,000 19,602,485 2.7188 2.509 2.500 2.518 2.490 2.537 7,816,656 2.5078 0.37%
2015-06-18 0 2.710 2.710 2.720 2.580 2.720 17,350,000 46,622,570 2.6872 2.500 2.500 2.509 2.380 2.509 18,809,845 2.4786 5.04%
2015-06-17 0 2.580 2.570 2.580 2.540 2.620 6,738,000 17,330,905 2.5721 2.380 2.371 2.380 2.343 2.417 7,304,942 2.3725 -1.15%
2015-06-16 0 2.610 2.600 2.610 2.590 2.700 10,937,000 28,905,055 2.6429 2.407 2.398 2.407 2.389 2.490 11,857,249 2.4378 -0.76%
2015-06-15 0 2.630 2.620 2.630 2.620 2.730 6,415,000 17,006,425 2.6510 2.426 2.417 2.426 2.417 2.518 6,954,764 2.4453 -3.31%
2015-06-12 0 2.720 2.700 2.720 2.640 2.770 15,432,000 41,746,745 2.7052 2.509 2.490 2.509 2.435 2.555 16,730,463 2.4953 1.49%
2015-06-11 0 2.680 2.670 2.680 2.660 2.700 4,915,000 13,182,104 2.6820 2.472 2.463 2.472 2.454 2.490 5,328,553 2.4739 0.00%
2015-06-10 0 2.680 2.660 2.680 2.630 2.760 7,911,000 21,288,475 2.6910 2.472 2.454 2.472 2.426 2.546 8,576,639 2.4821 -2.55%
2015-06-09 0 2.750 2.740 2.750 2.680 2.810 8,381,940 23,145,428 2.7613 2.537 2.527 2.537 2.472 2.592 9,087,204 2.5470 -1.08%
2015-06-08 0 2.780 2.780 2.810 2.700 2.840 8,705,000 24,186,900 2.7785 2.564 2.564 2.592 2.490 2.620 9,437,447 2.5629 -0.71%
2015-06-05 0 2.800 2.790 2.800 2.680 2.810 6,832,000 18,670,210 2.7328 2.583 2.573 2.583 2.472 2.592 7,406,851 2.5207 3.70%
2015-06-04 0 2.700 2.690 2.700 2.660 2.720 3,365,000 9,049,580 2.6893 2.490 2.481 2.490 2.454 2.509 3,648,134 2.4806 -0.37%
2015-06-03 0 2.710 2.710 2.720 2.600 2.720 5,215,000 14,002,215 2.6850 2.500 2.500 2.509 2.398 2.509 5,653,795 2.4766 0.74%
2015-06-02 0 2.690 2.690 2.720 2.620 2.780 9,785,000 26,404,170 2.6984 2.481 2.481 2.509 2.417 2.564 10,608,319 2.4890 -0.74%
2015-06-01 0 2.710 2.700 2.710 2.620 2.790 9,037,000 24,323,250 2.6915 2.500 2.490 2.500 2.417 2.573 9,797,382 2.4826 4.23%
2015-05-29 0 2.600 2.570 2.620 2.480 2.630 3,041,000 7,862,924 2.5856 2.398 2.371 2.417 2.288 2.426 3,296,873 2.3850 0.39%
2015-05-28 0 2.590 2.590 2.600 2.550 2.690 1,510,000 3,963,840 2.6251 2.389 2.389 2.398 2.352 2.481 1,637,053 2.4213 -1.89%
2015-05-27 0 2.640 2.640 2.650 2.570 2.750 1,811,000 4,801,100 2.6511 2.435 2.435 2.444 2.371 2.537 1,963,379 2.4453 -2.94%
2015-05-26 0 2.720 2.700 2.720 2.670 2.780 1,156,000 3,145,721 2.7212 2.509 2.490 2.509 2.463 2.564 1,253,267 2.5100 0.00%
2015-05-22 0 2.720 2.700 2.740 2.660 2.760 1,199,000 3,239,892 2.7022 2.509 2.490 2.527 2.454 2.546 1,299,885 2.4924 0.00%
2015-05-21 0 2.720 2.710 2.730 2.640 2.730 965,000 2,590,151 2.6841 2.509 2.500 2.518 2.435 2.518 1,046,196 2.4758 0.00%
2015-05-20 0 2.720 2.700 2.730 2.610 2.750 568,115 1,542,003 2.7142 2.509 2.490 2.518 2.407 2.537 615,917 2.5036 -1.81%
2015-05-19 0 2.770 2.760 2.770 2.670 2.770 1,432,000 3,917,530 2.7357 2.555 2.546 2.555 2.463 2.555 1,552,490 2.5234 1.84%
2015-05-18 0 2.720 2.710 2.720 2.630 2.730 2,054,000 5,529,463 2.6920 2.509 2.500 2.509 2.426 2.518 2,226,825 2.4831 2.64%
2015-05-15 0 2.650 2.640 2.650 2.630 2.760 1,588,000 4,212,321 2.6526 2.444 2.435 2.444 2.426 2.546 1,721,616 2.4467 -1.85%
2015-05-14 0 2.700 2.690 2.700 2.610 2.700 1,755,000 4,657,520 2.6539 2.490 2.481 2.490 2.407 2.490 1,902,667 2.4479 1.50%
2015-05-13 0 2.740 2.720 2.740 2.680 2.750 2,302,000 6,232,800 2.7076 2.454 2.436 2.454 2.400 2.463 2,570,751 2.4245 0.37%
2015-05-12 0 2.730 2.710 2.730 2.670 2.730 5,822,000 15,638,288 2.6861 2.445 2.427 2.445 2.391 2.445 6,501,699 2.4053 1.11%
2015-05-11 0 2.700 2.670 2.700 2.650 2.730 2,695,000 7,197,318 2.6706 2.418 2.391 2.418 2.373 2.445 3,009,632 2.3914 0.37%
2015-05-08 0 2.690 2.670 2.690 2.540 2.690 1,344,637 3,541,741 2.6340 2.409 2.391 2.409 2.274 2.409 1,501,619 2.3586 4.67%
2015-05-07 0 2.570 2.540 2.570 2.520 2.620 1,311,000 3,354,226 2.5585 2.301 2.274 2.301 2.257 2.346 1,464,055 2.2911 -1.15%
2015-05-06 0 2.600 2.590 2.600 2.540 2.710 2,354,000 6,114,775 2.5976 2.328 2.319 2.328 2.274 2.427 2,628,822 2.3261 -1.89%
2015-05-05 0 2.650 2.640 2.650 2.630 2.750 1,759,000 4,663,170 2.6510 2.373 2.364 2.373 2.355 2.463 1,964,357 2.3739 -2.93%
2015-05-04 0 2.730 2.710 2.730 2.610 2.750 1,966,000 5,320,510 2.7063 2.445 2.427 2.445 2.337 2.463 2,195,524 2.4233 3.80%
2015-04-30 0 2.630 2.620 2.640 2.620 2.720 2,034,000 5,353,620 2.6321 2.355 2.346 2.364 2.346 2.436 2,271,463 2.3569 -1.13%
2015-04-29 0 2.660 2.650 2.660 2.620 2.690 715,000 1,896,040 2.6518 2.382 2.373 2.382 2.346 2.409 798,474 2.3746 -0.37%
2015-04-28 0 2.670 2.650 2.670 2.600 2.790 2,065,000 5,473,840 2.6508 2.391 2.373 2.391 2.328 2.498 2,306,082 2.3737 -1.48%
2015-04-27 0 2.710 2.700 2.710 2.660 2.770 2,063,967 5,548,095 2.6881 2.427 2.418 2.427 2.382 2.480 2,304,928 2.4071 -0.37%
2015-04-24 0 2.720 2.680 2.720 2.640 2.820 1,042,000 2,803,720 2.6907 2.436 2.400 2.436 2.364 2.525 1,163,650 2.4094 0.37%
2015-04-23 0 2.710 2.700 2.710 2.650 2.780 2,761,000 7,435,300 2.6930 2.427 2.418 2.427 2.373 2.489 3,083,338 2.4114 -0.73%
2015-04-22 0 2.730 2.730 2.740 2.660 2.740 3,592,000 9,740,951 2.7118 2.445 2.445 2.454 2.382 2.454 4,011,354 2.4283 1.11%
2015-04-21 0 2.700 2.690 2.700 2.670 2.730 3,212,000 8,673,180 2.7002 2.418 2.409 2.418 2.391 2.445 3,586,990 2.4180 -1.10%
2015-04-20 0 2.730 2.710 2.730 2.620 2.780 4,752,000 12,949,108 2.7250 2.445 2.427 2.445 2.346 2.489 5,306,780 2.4401 -2.50%
2015-04-17 0 2.800 2.780 2.800 2.600 2.800 7,238,000 19,874,415 2.7458 2.507 2.489 2.507 2.328 2.507 8,083,012 2.4588 3.70%
2015-04-16 0 2.700 2.690 2.700 2.610 2.700 3,596,000 9,617,983 2.6746 2.418 2.409 2.418 2.337 2.418 4,015,821 2.3950 3.05%
2015-04-15 0 2.620 2.610 2.620 2.540 2.660 3,937,000 10,259,497 2.6059 2.346 2.337 2.346 2.274 2.382 4,396,632 2.3335 1.16%
2015-04-14 0 2.590 2.570 2.590 2.550 2.720 2,422,000 6,289,070 2.5966 2.319 2.301 2.319 2.283 2.436 2,704,760 2.3252 -1.52%
2015-04-13 0 2.630 2.620 2.630 2.480 2.650 11,701,137 29,586,762 2.5285 2.355 2.346 2.355 2.221 2.373 13,067,206 2.2642 5.62%
2015-04-10 0 2.490 2.480 2.490 2.420 2.530 14,274,000 35,021,740 2.4535 2.230 2.221 2.230 2.167 2.266 15,940,442 2.1970 3.75%
2015-04-09 0 2.400 2.390 2.400 2.370 2.480 7,460,000 17,986,465 2.4111 2.149 2.140 2.149 2.122 2.221 8,330,930 2.1590 3.00%
2015-04-08 0 2.330 2.320 2.340 2.230 2.350 6,849,000 15,843,880 2.3133 2.086 2.077 2.095 1.997 2.104 7,648,598 2.0715 4.02%
2015-04-02 0 2.240 2.220 2.240 2.210 2.270 3,306,000 7,381,210 2.2327 2.006 1.988 2.006 1.979 2.033 3,691,964 1.9993 0.45%
2015-04-01 0 2.230 2.210 2.230 2.170 2.240 2,723,000 6,012,525 2.2081 1.997 1.979 1.997 1.943 2.006 3,040,901 1.9772 1.36%
2015-03-31 0 2.200 2.180 2.210 2.100 2.230 3,808,000 8,337,650 2.1895 1.970 1.952 1.979 1.880 1.997 4,252,571 1.9606 0.00%
2015-03-30 0 2.200 2.190 2.200 2.150 2.210 4,320,000 9,388,570 2.1733 1.970 1.961 1.970 1.925 1.979 4,824,346 1.9461 -1.79%
2015-03-27 0 2.240 2.230 2.240 2.180 2.260 905,000 2,004,910 2.2154 2.006 1.997 2.006 1.952 2.024 1,010,656 1.9838 0.45%
2015-03-26 0 2.230 2.220 2.230 2.220 2.250 1,903,000 4,251,254 2.2340 1.997 1.988 1.997 1.988 2.015 2,125,169 2.0004 -0.45%
2015-03-25 0 2.240 2.230 2.240 2.200 2.260 677,395 1,514,555 2.2359 2.006 1.997 2.006 1.970 2.024 756,479 2.0021 -1.32%
2015-03-24 0 2.270 2.260 2.270 2.210 2.270 1,519,000 3,414,942 2.2482 2.033 2.024 2.033 1.979 2.033 1,696,338 2.0131 1.34%
2015-03-23 0 2.240 2.230 2.240 2.220 2.300 1,583,000 3,541,215 2.2370 2.006 1.997 2.006 1.988 2.060 1,767,810 2.0032 -0.88%
2015-03-20 0 2.260 2.230 2.250 2.180 2.300 4,624,000 10,390,420 2.2471 2.024 1.997 2.015 1.952 2.060 5,163,837 2.0122 -1.74%
2015-03-19 0 2.300 2.290 2.300 2.270 2.370 3,030,000 6,920,110 2.2839 2.060 2.051 2.060 2.033 2.122 3,383,742 2.0451 1.32%
2015-03-18 0 2.270 2.240 2.270 2.240 2.300 3,799,000 8,630,670 2.2718 2.033 2.006 2.033 2.006 2.060 4,242,521 2.0343 0.89%
2015-03-17 0 2.250 2.240 2.250 2.180 2.250 4,096,000 9,121,490 2.2269 2.015 2.006 2.015 1.952 2.015 4,574,194 1.9941 2.74%
2015-03-16 0 2.190 2.170 2.190 2.170 2.210 1,465,000 3,199,180 2.1837 1.961 1.943 1.961 1.943 1.979 1,636,034 1.9554 0.00%
2015-03-13 0 2.190 2.180 2.190 2.170 2.210 1,915,000 4,195,085 2.1906 1.961 1.952 1.961 1.943 1.979 2,138,570 1.9616 0.00%
2015-03-12 0 2.190 2.180 2.190 2.160 2.200 4,682,000 10,214,980 2.1818 1.961 1.952 1.961 1.934 1.970 5,228,608 1.9537 0.92%
2015-03-11 0 2.170 2.170 2.180 2.150 2.230 3,111,000 6,775,070 2.1778 1.943 1.943 1.952 1.925 1.997 3,474,199 1.9501 -0.91%
2015-03-10 0 2.190 2.200 2.230 2.140 2.230 10,402,000 22,808,528 2.1927 1.961 1.970 1.997 1.916 1.997 11,616,399 1.9635 -0.45%
2015-03-09 0 2.200 2.190 2.200 2.160 2.230 3,190,000 7,020,990 2.2009 1.970 1.961 1.970 1.934 1.997 3,562,422 1.9708 0.46%
2015-03-06 0 2.190 2.190 2.200 2.170 2.200 2,117,000 4,640,130 2.1918 1.961 1.961 1.970 1.943 1.970 2,364,153 1.9627 -0.45%
2015-03-05 0 2.200 2.180 2.200 2.170 2.230 1,823,000 4,002,840 2.1957 1.970 1.952 1.970 1.943 1.997 2,035,829 1.9662 0.00%
2015-03-04 0 2.200 2.200 2.210 2.190 2.230 4,015,000 8,866,455 2.2083 1.970 1.970 1.979 1.961 1.997 4,483,738 1.9775 -0.45%
2015-03-03 0 2.210 2.190 2.210 2.170 2.220 4,851,566 10,694,341 2.2043 1.979 1.961 1.979 1.943 1.988 5,417,970 1.9739 0.00%
2015-03-02 0 2.210 2.200 2.210 2.190 2.250 1,406,936 3,103,207 2.2056 1.979 1.970 1.979 1.961 2.015 1,571,191 1.9751 0.00%
2015-02-27 0 2.210 2.200 2.210 2.200 2.220 929,000 2,052,570 2.2094 1.979 1.970 1.979 1.970 1.988 1,037,458 1.9785 0.45%
2015-02-26 0 2.200 2.200 2.210 2.160 2.220 1,025,000 2,256,710 2.2017 1.970 1.970 1.979 1.934 1.988 1,144,665 1.9715 -0.45%
2015-02-25 0 2.210 2.200 2.210 2.150 2.210 2,879,400 6,278,824 2.1806 1.979 1.970 1.979 1.925 1.979 3,215,560 1.9526 1.38%
2015-02-24 0 2.180 2.150 2.180 2.150 2.190 1,037,000 2,249,150 2.1689 1.952 1.925 1.952 1.925 1.961 1,158,066 1.9422 -0.46%
2015-02-23 0 2.190 2.180 2.190 2.150 2.190 117,000 254,900 2.1786 1.961 1.952 1.961 1.925 1.961 130,659 1.9509 0.00%
2015-02-18 0 2.190 2.170 2.190 2.150 2.200 2,471,000 5,411,010 2.1898 1.961 1.943 1.961 1.925 1.970 2,759,481 1.9609 -0.45%
2015-02-17 0 2.200 2.170 2.190 2.160 2.200 1,401,000 3,057,400 2.1823 1.970 1.943 1.961 1.934 1.970 1,564,562 1.9542 0.46%
2015-02-16 0 2.190 2.180 2.190 2.160 2.230 2,662,000 5,806,490 2.1813 1.961 1.952 1.961 1.934 1.997 2,972,780 1.9532 0.00%
2015-02-13 0 2.190 2.180 2.190 2.140 2.200 3,823,000 8,276,110 2.1648 1.961 1.952 1.961 1.916 1.970 4,269,323 1.9385 0.46%
2015-02-12 0 2.180 2.150 2.180 2.060 2.180 1,012,000 2,177,615 2.1518 1.952 1.925 1.952 1.845 1.952 1,130,148 1.9268 0.93%
2015-02-11 0 2.160 2.150 2.160 2.130 2.170 645,000 1,389,945 2.1550 1.934 1.925 1.934 1.907 1.943 720,302 1.9297 0.00%
2015-02-10 0 2.160 2.150 2.160 2.080 2.180 1,602,000 3,430,980 2.1417 1.934 1.925 1.934 1.863 1.952 1,789,028 1.9178 1.41%
2015-02-09 0 2.130 2.130 2.160 2.120 2.180 1,357,000 2,903,240 2.1395 1.907 1.907 1.934 1.898 1.952 1,515,425 1.9158 -2.29%
2015-02-06 0 2.180 2.170 2.180 2.110 2.180 1,740,000 3,749,810 2.1551 1.952 1.943 1.952 1.889 1.952 1,943,139 1.9298 1.87%
2015-02-05 0 2.140 2.140 2.160 2.110 2.160 3,039,000 6,504,465 2.1403 1.916 1.916 1.934 1.889 1.934 3,393,793 1.9166 -0.47%
2015-02-04 0 2.150 2.140 2.160 2.110 2.170 3,143,000 6,763,095 2.1518 1.925 1.916 1.934 1.889 1.943 3,509,935 1.9268 -0.46%
2015-02-03 0 2.160 2.160 2.170 2.100 2.160 2,206,000 4,696,435 2.1289 1.934 1.934 1.943 1.880 1.934 2,463,543 1.9064 0.93%
2015-02-02 0 2.140 2.110 2.140 2.100 2.170 2,340,000 4,986,110 2.1308 1.916 1.889 1.916 1.880 1.943 2,613,187 1.9081 0.94%
2015-01-30 0 2.120 2.110 2.120 2.080 2.140 1,878,000 3,965,110 2.1113 1.898 1.889 1.898 1.863 1.916 2,097,250 1.8906 0.47%
2015-01-29 0 2.110 2.100 2.110 2.080 2.140 2,730,000 5,853,890 2.1443 1.889 1.880 1.889 1.863 1.916 3,048,718 1.9201 0.00%
2015-01-28 0 2.110 2.100 2.110 2.080 2.120 1,572,000 3,293,320 2.0950 1.889 1.880 1.889 1.863 1.898 1,755,526 1.8760 0.00%
2015-01-27 0 2.110 2.100 2.110 2.030 2.110 1,152,000 2,391,040 2.0756 1.889 1.880 1.889 1.818 1.889 1,286,492 1.8586 0.96%
2015-01-26 0 2.090 2.080 2.090 2.040 2.120 3,348,000 6,944,030 2.0741 1.872 1.863 1.872 1.827 1.898 3,738,868 1.8573 0.48%
2015-01-23 0 2.080 2.080 2.120 2.050 2.120 1,867,000 3,917,400 2.0982 1.863 1.863 1.898 1.836 1.898 2,084,966 1.8789 -1.89%
2015-01-22 0 2.120 2.100 2.120 2.030 2.120 1,723,000 3,602,983 2.0911 1.898 1.880 1.898 1.818 1.898 1,924,155 1.8725 0.47%
2015-01-21 0 2.110 2.100 2.110 2.060 2.110 463,000 964,180 2.0825 1.889 1.880 1.889 1.845 1.889 517,054 1.8648 1.93%
2015-01-20 0 2.070 2.050 2.070 1.980 2.080 778,000 1,575,107 2.0246 1.854 1.836 1.854 1.773 1.863 868,829 1.8129 0.49%
2015-01-19 0 2.060 2.040 2.060 2.000 2.090 629,000 1,283,836 2.0411 1.845 1.827 1.845 1.791 1.872 702,434 1.8277 -0.96%
2015-01-16 0 2.080 2.050 2.090 2.040 2.100 634,000 1,310,377 2.0668 1.863 1.836 1.872 1.827 1.880 708,017 1.8508 0.00%
2015-01-15 0 2.080 2.060 2.080 2.010 2.100 340,000 699,945 2.0587 1.863 1.845 1.863 1.800 1.880 379,694 1.8434 -0.48%
2015-01-14 0 2.090 2.080 2.110 2.060 2.120 539,000 1,120,955 2.0797 1.872 1.863 1.889 1.845 1.898 601,926 1.8623 -0.48%
2015-01-13 0 2.100 2.080 2.100 2.080 2.130 685,000 1,435,030 2.0949 1.880 1.863 1.880 1.863 1.907 764,971 1.8759 -0.94%
2015-01-12 0 2.120 2.110 2.120 2.050 2.160 651,000 1,378,930 2.1182 1.898 1.889 1.898 1.836 1.934 727,002 1.8967 -0.93%
2015-01-09 0 2.140 2.110 2.150 2.090 2.170 441,891 941,354 2.1303 1.916 1.889 1.925 1.872 1.943 493,480 1.9076 1.90%
2015-01-08 0 2.100 2.100 2.110 2.050 2.140 2,485,000 5,211,738 2.0973 1.880 1.880 1.889 1.836 1.916 2,775,115 1.8780 -0.47%
2015-01-07 0 2.110 2.100 2.110 2.050 2.120 636,000 1,338,004 2.1038 1.889 1.880 1.889 1.836 1.898 710,251 1.8838 -0.47%
2015-01-06 0 2.120 2.090 2.130 2.070 2.150 967,000 2,034,603 2.1040 1.898 1.872 1.907 1.854 1.925 1,079,894 1.8841 -1.40%
2015-01-05 0 2.150 2.120 2.150 2.090 2.160 1,532,000 3,249,965 2.1214 1.925 1.898 1.925 1.872 1.934 1,710,856 1.8996 -0.92%
2015-01-02 0 2.170 2.170 2.180 2.110 2.180 408,000 873,540 2.1410 1.943 1.943 1.952 1.889 1.952 455,633 1.9172 0.93%
2014-12-31 0 2.150 2.140 2.150 2.120 2.160 435,000 932,280 2.1432 1.925 1.916 1.925 1.898 1.934 485,785 1.9191 0.00%
2014-12-30 0 2.150 2.130 2.150 2.070 2.160 1,206,160 2,544,855 2.1099 1.925 1.907 1.925 1.854 1.934 1,346,975 1.8893 2.38%
2014-12-29 0 2.100 2.100 2.110 2.070 2.120 1,217,000 2,543,570 2.0900 1.880 1.880 1.889 1.854 1.898 1,359,081 1.8715 0.00%
2014-12-24 0 2.100 2.100 2.110 2.060 2.120 778,000 1,634,170 2.1005 1.880 1.880 1.889 1.845 1.898 868,829 1.8809 0.00%
2014-12-23 0 2.100 2.090 2.110 2.090 2.150 1,606,000 3,382,190 2.1060 1.880 1.872 1.889 1.872 1.925 1,793,495 1.8858 0.96%
2014-12-22 0 2.080 2.070 2.080 2.030 2.090 1,072,900 2,210,208 2.0600 1.863 1.854 1.863 1.818 1.872 1,198,158 1.8447 -0.95%
2014-12-19 0 2.100 2.090 2.100 1.930 2.100 1,430,000 2,902,210 2.0295 1.880 1.872 1.880 1.728 1.880 1,596,948 1.8173 3.45%
2014-12-18 0 2.030 2.000 2.030 1.990 2.060 800,000 1,607,030 2.0088 1.818 1.791 1.818 1.782 1.845 893,397 1.7988 -0.49%
2014-12-17 0 2.040 2.020 2.040 2.010 2.120 1,449,000 2,965,615 2.0467 1.827 1.809 1.827 1.800 1.898 1,618,166 1.8327 -1.45%
2014-12-16 0 2.070 2.050 2.070 2.060 2.090 1,210,000 2,518,020 2.0810 1.854 1.836 1.854 1.845 1.872 1,351,263 1.8635 -0.48%
2014-12-15 0 2.080 2.070 2.080 2.050 2.080 950,600 1,967,072 2.0693 1.863 1.854 1.863 1.836 1.863 1,061,579 1.8530 0.97%
2014-12-12 0 2.060 2.050 2.060 1.930 2.080 1,155,000 2,353,730 2.0379 1.845 1.836 1.845 1.728 1.863 1,289,842 1.8248 1.48%
2014-12-11 0 2.030 2.000 2.030 1.950 2.050 1,624,000 3,252,015 2.0025 1.818 1.791 1.818 1.746 1.836 1,813,597 1.7931 -0.98%
2014-12-10 0 2.050 2.020 2.050 1.980 2.050 1,663,000 3,378,370 2.0315 1.836 1.809 1.836 1.773 1.836 1,857,150 1.8191 0.99%
2014-12-09 0 2.030 2.000 2.040 1.970 2.040 1,303,000 2,617,035 2.0085 1.818 1.791 1.827 1.764 1.827 1,455,121 1.7985 0.50%
2014-12-08 0 2.020 2.010 2.020 1.990 2.170 573,000 1,160,915 2.0260 1.809 1.800 1.809 1.782 1.943 639,896 1.8142 -1.46%
2014-12-05 0 2.050 2.030 2.050 2.000 2.090 2,149,000 4,400,005 2.0475 1.836 1.818 1.836 1.791 1.872 2,399,889 1.8334 0.99%
2014-12-04 0 2.030 2.010 2.050 2.010 2.120 3,524,000 7,238,655 2.0541 1.818 1.800 1.836 1.800 1.898 3,935,415 1.8394 -4.25%
2014-12-03 0 2.120 2.110 2.120 2.090 2.180 1,419,000 2,997,950 2.1127 1.898 1.889 1.898 1.872 1.952 1,584,664 1.8919 -0.93%
2014-12-02 0 2.140 2.120 2.160 2.100 2.160 1,490,000 3,170,070 2.1276 1.916 1.898 1.934 1.880 1.934 1,663,953 1.9051 0.47%
2014-12-01 0 2.130 2.120 2.130 2.110 2.230 1,147,000 2,463,420 2.1477 1.907 1.898 1.907 1.889 1.997 1,280,908 1.9232 -3.18%
2014-11-28 0 2.200 2.180 2.200 2.140 2.230 1,515,000 3,285,430 2.1686 1.970 1.952 1.970 1.916 1.997 1,691,871 1.9419 0.00%
2014-11-27 0 2.200 2.190 2.200 2.170 2.220 1,477,000 3,245,440 2.1973 1.970 1.961 1.970 1.943 1.988 1,649,435 1.9676 -2.65%
2014-11-26 0 2.260 2.240 2.270 2.170 2.280 1,142,082 2,529,398 2.2147 2.024 2.006 2.033 1.943 2.042 1,275,416 1.9832 0.89%
2014-11-25 0 2.240 2.220 2.240 2.210 2.270 685,000 1,524,580 2.2257 2.006 1.988 2.006 1.979 2.033 764,971 1.9930 -1.32%
2014-11-24 0 2.270 2.230 2.280 2.230 2.280 702,000 1,581,860 2.2534 2.033 1.997 2.042 1.997 2.042 783,956 2.0178 0.89%
2014-11-21 0 2.250 2.240 2.250 2.210 2.250 535,000 1,190,985 2.2261 2.015 2.006 2.015 1.979 2.015 597,459 1.9934 0.90%
2014-11-20 0 2.230 2.210 2.220 2.190 2.250 3,137,000 7,027,854 2.2403 1.997 1.979 1.988 1.961 2.015 3,503,234 2.0061 -0.45%
2014-11-19 0 2.240 2.240 2.250 2.230 2.290 1,092,000 2,455,534 2.2487 2.006 2.006 2.015 1.997 2.051 1,219,487 2.0136 -0.44%
2014-11-18 0 2.250 2.240 2.250 2.200 2.250 2,361,000 5,255,420 2.2259 2.015 2.006 2.015 1.970 2.015 2,636,639 1.9932 1.35%
2014-11-17 0 2.220 2.210 2.220 2.180 2.230 716,000 1,583,430 2.2115 1.988 1.979 1.988 1.952 1.997 799,591 1.9803 -0.45%
2014-11-14 0 2.230 2.220 2.230 2.190 2.250 583,000 1,287,520 2.2084 1.997 1.988 1.997 1.961 2.015 651,063 1.9776 0.00%
2014-11-13 0 2.230 2.210 2.230 2.180 2.230 1,195,000 2,648,040 2.2159 1.997 1.979 1.997 1.952 1.997 1,334,512 1.9843 0.45%
2014-11-12 0 2.220 2.210 2.220 2.210 2.300 2,004,000 4,458,604 2.2249 1.988 1.979 1.988 1.979 2.060 2,237,960 1.9923 -0.89%
2014-11-11 0 2.240 2.220 2.250 2.200 2.260 2,125,000 4,735,480 2.2285 2.006 1.988 2.015 1.970 2.024 2,373,087 1.9955 0.45%
2014-11-10 0 2.230 2.200 2.240 2.200 2.300 3,915,000 8,782,835 2.2434 1.997 1.970 2.006 1.970 2.060 4,372,063 2.0089 -0.89%
2014-11-07 0 2.250 2.230 2.250 2.220 2.250 777,000 1,740,120 2.2395 2.015 1.997 2.015 1.988 2.015 867,712 2.0054 0.45%
2014-11-06 0 2.240 2.230 2.240 2.200 2.270 1,982,000 4,445,985 2.2432 2.006 1.997 2.006 1.970 2.033 2,213,392 2.0087 1.36%
2014-11-05 0 2.210 2.200 2.210 2.200 2.250 912,000 2,022,280 2.2174 1.979 1.970 1.979 1.970 2.015 1,018,473 1.9856 -0.90%
2014-11-04 0 2.230 2.220 2.230 2.200 2.270 827,000 1,840,415 2.2254 1.997 1.988 1.997 1.970 2.033 923,549 1.9928 -1.33%
2014-11-03 0 2.260 2.270 2.280 2.240 2.290 1,888,000 4,268,850 2.2610 2.024 2.033 2.042 2.006 2.051 2,108,418 2.0247 -1.31%
2014-10-31 0 2.290 2.280 2.320 2.260 2.330 1,089,000 2,503,250 2.2987 2.051 2.042 2.077 2.024 2.086 1,216,137 2.0584 -1.72%
2014-10-30 0 2.330 2.320 2.330 2.300 2.350 1,048,000 2,422,310 2.3114 2.086 2.077 2.086 2.060 2.104 1,170,351 2.0697 0.00%
2014-10-29 0 2.330 2.310 2.330 2.270 2.350 2,687,000 6,177,440 2.2990 2.086 2.069 2.086 2.033 2.104 3,000,698 2.0587 3.56%
2014-10-28 0 2.250 2.240 2.250 2.240 2.280 503,000 1,134,370 2.2552 2.015 2.006 2.015 2.006 2.042 561,724 2.0194 0.90%
2014-10-27 0 2.230 2.230 2.240 2.200 2.240 702,000 1,556,770 2.2176 1.997 1.997 2.006 1.970 2.006 783,956 1.9858 -0.89%
2014-10-24 0 2.250 2.260 2.280 2.230 2.300 699,000 1,570,185 2.2463 2.015 2.024 2.042 1.997 2.060 780,606 2.0115 -1.75%
2014-10-23 0 2.290 2.270 2.290 2.240 2.340 2,683,000 6,057,555 2.2578 2.051 2.033 2.051 2.006 2.095 2,996,231 2.0217 -1.29%
2014-10-22 0 2.320 2.300 2.320 2.290 2.360 1,665,000 3,845,460 2.3096 2.077 2.060 2.077 2.051 2.113 1,859,383 2.0681 -0.85%
2014-10-21 0 2.340 2.330 2.340 2.290 2.400 3,513,000 8,304,450 2.3639 2.095 2.086 2.095 2.051 2.149 3,923,131 2.1168 0.00%
2014-10-20 0 2.340 2.320 2.330 2.320 2.400 1,173,000 2,747,602 2.3424 2.095 2.077 2.086 2.077 2.149 1,309,944 2.0975 -0.85%
2014-10-17 0 2.360 2.360 2.370 2.320 2.370 818,000 1,918,440 2.3453 2.113 2.113 2.122 2.077 2.122 913,499 2.1001 -0.42%
2014-10-16 0 2.370 2.360 2.370 2.320 2.370 900,000 2,105,610 2.3396 2.122 2.113 2.122 2.077 2.122 1,005,072 2.0950 0.85%
2014-10-15 0 2.350 2.350 2.380 2.300 2.380 1,780,000 4,135,155 2.3231 2.104 2.104 2.131 2.060 2.131 1,987,809 2.0803 0.43%
2014-10-14 0 2.340 2.330 2.340 2.300 2.340 705,000 1,634,780 2.3188 2.095 2.086 2.095 2.060 2.095 787,306 2.0764 0.86%
2014-10-13 0 2.320 2.320 2.330 2.290 2.340 1,075,000 2,490,155 2.3164 2.077 2.077 2.086 2.051 2.095 1,200,503 2.0743 0.00%
2014-10-10 0 2.320 2.310 2.320 2.290 2.330 994,000 2,291,640 2.3055 2.077 2.069 2.077 2.051 2.086 1,110,046 2.0645 -1.28%
2014-10-09 0 2.350 2.340 2.350 2.230 2.350 4,236,000 9,736,150 2.2984 2.104 2.095 2.104 1.997 2.104 4,730,539 2.0581 5.86%
2014-10-08 0 2.220 2.210 2.220 2.170 2.220 1,532,202 3,365,344 2.1964 1.988 1.979 1.988 1.943 1.988 1,711,081 1.9668 1.83%
2014-10-07 0 2.180 2.170 2.190 2.070 2.190 1,823,000 3,927,735 2.1545 1.952 1.943 1.961 1.854 1.961 2,035,829 1.9293 3.32%
2014-10-06 0 2.110 2.100 2.110 2.080 2.160 1,466,000 3,103,360 2.1169 1.889 1.880 1.889 1.863 1.934 1,637,151 1.8956 -1.86%
2014-10-03 0 2.150 2.130 2.150 2.080 2.160 3,266,660 6,936,881 2.1235 1.925 1.907 1.925 1.863 1.934 3,648,032 1.9015 -3.59%
2014-09-30 0 2.230 2.210 2.250 2.180 2.250 1,452,000 3,203,880 2.2065 1.997 1.979 2.015 1.952 2.015 1,621,516 1.9759 -0.45%
2014-09-29 0 2.240 2.220 2.240 2.120 2.270 2,070,000 4,592,499 2.2186 2.006 1.988 2.006 1.898 2.033 2,311,666 1.9867 0.45%
2014-09-26 0 2.230 2.230 2.240 2.190 2.240 1,277,000 2,830,577 2.2166 1.997 1.997 2.006 1.961 2.006 1,426,085 1.9849 -0.45%
2014-09-25 0 2.240 2.220 2.240 2.220 2.270 1,725,000 3,852,239 2.2332 2.006 1.988 2.006 1.988 2.033 1,926,388 1.9997 -0.44%
2014-09-24 0 2.250 2.240 2.250 2.230 2.260 1,431,000 3,210,530 2.2436 2.015 2.006 2.015 1.997 2.024 1,598,064 2.0090 0.45%
2014-09-23 0 2.240 2.230 2.240 2.200 2.270 1,066,000 2,401,070 2.2524 2.006 1.997 2.006 1.970 2.033 1,190,452 2.0169 -0.44%
2014-09-22 0 2.250 2.210 2.250 2.190 2.300 2,767,000 6,177,072 2.2324 2.015 1.979 2.015 1.961 2.060 3,090,038 1.9990 -1.75%
2014-09-19 0 2.290 2.290 2.300 2.260 2.300 930,000 2,120,715 2.2803 2.051 2.051 2.060 2.024 2.060 1,038,574 2.0419 0.00%
2014-09-18 0 2.290 2.280 2.290 2.270 2.320 864,000 1,976,440 2.2875 2.051 2.042 2.051 2.033 2.077 964,869 2.0484 0.44%
2014-09-17 0 2.280 2.270 2.280 2.260 2.360 5,249,000 11,973,215 2.2810 2.042 2.033 2.042 2.024 2.113 5,861,803 2.0426 -0.44%
2014-09-16 0 2.290 2.280 2.290 2.260 2.360 3,470,151 7,977,517 2.2989 2.051 2.042 2.051 2.024 2.113 3,875,280 2.0586 -2.14%
2014-09-15 0 2.340 2.330 2.340 2.330 2.350 2,243,000 5,252,255 2.3416 2.095 2.086 2.095 2.086 2.104 2,504,863 2.0968 -1.27%
2014-09-12 0 2.370 2.360 2.370 2.350 2.390 1,209,000 2,864,445 2.3693 2.122 2.113 2.122 2.104 2.140 1,350,147 2.1216 -0.84%
2014-09-11 0 2.390 2.370 2.390 2.350 2.400 1,252,000 2,977,030 2.3778 2.140 2.122 2.140 2.104 2.149 1,398,167 2.1292 0.42%
2014-09-10 0 2.380 2.370 2.380 2.330 2.410 1,191,290 2,828,233 2.3741 2.131 2.122 2.131 2.086 2.158 1,330,369 2.1259 -2.06%
2014-09-08 0 2.430 2.420 2.430 2.410 2.450 736,000 1,782,020 2.4212 2.176 2.167 2.176 2.158 2.194 821,926 2.1681 0.41%
2014-09-05 0 2.420 2.400 2.430 2.360 2.430 2,362,000 5,661,640 2.3970 2.167 2.149 2.176 2.113 2.176 2,637,756 2.1464 1.26%
2014-09-04 0 2.390 2.380 2.390 2.370 2.420 1,198,000 2,860,200 2.3875 2.140 2.131 2.140 2.122 2.167 1,337,863 2.1379 0.84%
2014-09-03 0 2.370 2.360 2.370 2.310 2.370 4,000,000 9,346,209 2.3366 2.122 2.113 2.122 2.069 2.122 4,466,987 2.0923 1.28%
2014-09-02 0 2.340 2.330 2.340 2.310 2.370 1,525,000 3,564,405 2.3373 2.095 2.086 2.095 2.069 2.122 1,703,039 2.0930 1.30%
2014-09-01 0 2.350 2.330 2.350 2.300 2.360 1,806,275 4,204,590 2.3278 2.069 2.051 2.069 2.024 2.077 2,052,081 2.0489 0.43%
2014-08-29 0 2.340 2.310 2.340 2.250 2.350 6,726,000 15,471,025 2.3002 2.060 2.033 2.060 1.980 2.069 7,641,303 2.0247 1.74%
2014-08-28 0 2.300 2.290 2.300 2.250 2.340 2,284,000 5,254,905 2.3007 2.024 2.016 2.024 1.980 2.060 2,594,816 2.0252 -0.86%
2014-08-27 0 2.320 2.310 2.340 2.310 2.340 2,843,000 6,610,775 2.3253 2.042 2.033 2.060 2.033 2.060 3,229,888 2.0468 0.43%
2014-08-26 0 2.310 2.300 2.310 2.260 2.310 2,349,000 5,374,845 2.2881 2.033 2.024 2.033 1.989 2.033 2,668,662 2.0141 0.87%
2014-08-25 0 2.290 2.270 2.290 2.250 2.300 1,649,000 3,759,525 2.2799 2.016 1.998 2.016 1.980 2.024 1,873,403 2.0068 0.00%
2014-08-22 0 2.290 2.280 2.290 2.270 2.310 3,873,000 8,855,495 2.2865 2.016 2.007 2.016 1.998 2.033 4,400,054 2.0126 1.78%
2014-08-21 0 2.250 2.230 2.250 2.220 2.260 4,863,000 10,869,690 2.2352 1.980 1.963 1.980 1.954 1.989 5,524,778 1.9674 0.00%
2014-08-20 0 2.250 2.240 2.250 2.220 2.260 2,679,000 5,996,465 2.2383 1.980 1.972 1.980 1.954 1.989 3,043,570 1.9702 0.00%
2014-08-19 0 2.250 2.230 2.250 2.180 2.260 2,017,000 4,491,467 2.2268 1.980 1.963 1.980 1.919 1.989 2,291,482 1.9601 0.00%
2014-08-18 0 2.250 2.240 2.250 2.200 2.260 3,249,000 7,254,330 2.2328 1.980 1.972 1.980 1.936 1.989 3,691,138 1.9653 0.45%
2014-08-15 0 2.240 2.230 2.240 2.150 2.250 4,870,000 10,795,970 2.2168 1.972 1.963 1.972 1.892 1.980 5,532,730 1.9513 3.70%
2014-08-14 0 2.160 2.150 2.160 2.150 2.300 8,262,000 18,149,555 2.1968 1.901 1.892 1.901 1.892 2.024 9,386,328 1.9336 -4.42%
2014-08-13 0 2.260 2.250 2.260 2.200 2.270 5,957,000 13,276,785 2.2288 1.989 1.980 1.989 1.936 1.998 6,767,654 1.9618 2.73%
2014-08-12 0 2.200 2.200 2.210 2.190 2.210 4,537,000 9,982,250 2.2002 1.936 1.936 1.945 1.928 1.945 5,154,414 1.9366 0.00%
2014-08-11 0 2.200 2.190 2.200 2.170 2.220 7,420,000 16,333,510 2.2013 1.936 1.928 1.936 1.910 1.954 8,429,745 1.9376 1.38%
2014-08-08 0 2.170 2.160 2.170 2.130 2.170 12,409,000 26,527,910 2.1378 1.910 1.901 1.910 1.875 1.910 14,097,670 1.8817 1.88%
2014-08-07 0 2.130 2.120 2.130 2.100 2.130 3,219,000 6,798,563 2.1120 1.875 1.866 1.875 1.848 1.875 3,657,055 1.8590 0.95%
2014-08-06 0 2.110 2.090 2.100 2.090 2.110 2,802,200 5,880,810 2.0986 1.857 1.840 1.848 1.840 1.857 3,183,535 1.8473 0.48%
2014-08-05 0 2.100 2.090 2.100 2.060 2.100 2,529,100 5,285,223 2.0898 1.848 1.840 1.848 1.813 1.848 2,873,271 1.8394 0.48%
2014-08-04 0 2.090 2.080 2.090 2.050 2.100 3,349,189 6,964,733 2.0795 1.840 1.831 1.840 1.804 1.848 3,804,961 1.8304 1.46%
2014-08-01 0 2.060 2.060 2.070 2.030 2.080 2,559,000 5,245,970 2.0500 1.813 1.813 1.822 1.787 1.831 2,907,240 1.8045 -0.48%
2014-07-31 0 2.070 2.050 2.080 1.990 2.070 17,888,000 35,823,014 2.0026 1.822 1.804 1.831 1.752 1.822 20,322,276 1.7627 3.50%
2014-07-30 0 2.000 1.980 2.000 1.980 2.010 2,080,660 4,144,135 1.9917 1.760 1.743 1.760 1.743 1.769 2,363,805 1.7532 0.00%
2014-07-29 0 2.000 1.990 2.000 1.980 2.020 806,000 1,607,960 1.9950 1.760 1.752 1.760 1.743 1.778 915,684 1.7560 -0.50%
2014-07-28 0 2.010 1.990 2.010 1.970 2.030 1,074,000 2,154,310 2.0059 1.769 1.752 1.769 1.734 1.787 1,220,155 1.7656 0.00%
2014-07-25 0 2.010 1.990 2.020 1.980 2.040 3,951,000 7,878,010 1.9939 1.769 1.752 1.778 1.743 1.796 4,488,669 1.7551 0.50%
2014-07-24 0 2.000 2.000 2.030 1.980 2.020 2,291,000 4,597,172 2.0066 1.760 1.760 1.787 1.743 1.778 2,602,769 1.7663 -0.50%
2014-07-23 0 2.010 2.000 2.010 2.000 2.050 2,117,000 4,276,678 2.0202 1.769 1.760 1.769 1.760 1.804 2,405,090 1.7782 -1.47%
2014-07-22 0 2.040 2.020 2.040 1.990 2.040 1,772,000 3,577,370 2.0188 1.796 1.778 1.796 1.752 1.796 2,013,141 1.7770 0.00%
2014-07-21 0 2.040 2.030 2.040 2.020 2.050 884,373 1,800,981 2.0364 1.796 1.787 1.796 1.778 1.804 1,004,722 1.7925 0.00%
2014-07-18 0 2.040 2.030 2.040 2.010 2.050 919,000 1,858,320 2.0221 1.796 1.787 1.796 1.769 1.804 1,044,061 1.7799 -0.97%
2014-07-17 0 2.060 2.060 2.070 2.010 2.060 950,000 1,940,300 2.0424 1.813 1.813 1.822 1.769 1.813 1,079,280 1.7978 0.49%
2014-07-16 0 2.050 2.040 2.050 2.010 2.050 2,391,000 4,852,520 2.0295 1.804 1.796 1.804 1.769 1.804 2,716,378 1.7864 1.99%
2014-07-15 0 2.010 2.000 2.010 1.950 2.030 3,935,000 7,814,980 1.9860 1.769 1.760 1.769 1.716 1.787 4,470,492 1.7481 1.01%
2014-07-14 0 1.990 1.990 2.020 1.930 2.010 4,270,000 8,365,720 1.9592 1.752 1.752 1.778 1.699 1.769 4,851,080 1.7245 2.05%
2014-07-11 0 1.950 1.940 1.950 1.910 1.960 2,851,000 5,514,750 1.9343 1.716 1.708 1.716 1.681 1.725 3,238,976 1.7026 1.04%
2014-07-10 0 1.930 1.920 1.930 1.890 1.940 879,000 1,681,990 1.9135 1.699 1.690 1.699 1.664 1.708 998,618 1.6843 2.12%
2014-07-09 0 1.890 1.880 1.900 1.860 1.900 1,681,000 3,164,710 1.8826 1.664 1.655 1.672 1.637 1.672 1,909,758 1.6571 -1.05%
2014-07-08 0 1.910 1.890 1.920 1.880 1.930 2,531,000 4,810,750 1.9007 1.681 1.664 1.690 1.655 1.699 2,875,429 1.6731 0.53%
2014-07-07 0 1.900 1.900 1.910 1.860 1.950 2,953,000 5,610,869 1.9001 1.672 1.672 1.681 1.637 1.716 3,354,857 1.6725 -2.06%
2014-07-04 0 1.940 1.930 1.940 1.900 1.980 1,843,000 3,535,965 1.9186 1.708 1.699 1.708 1.672 1.743 2,093,803 1.6888 -1.02%
2014-07-03 0 1.960 1.940 1.960 1.900 1.980 1,630,000 3,151,390 1.9334 1.725 1.708 1.725 1.672 1.743 1,851,817 1.7018 0.00%
2014-07-02 0 1.960 1.930 1.960 1.900 1.970 2,014,000 3,912,360 1.9426 1.725 1.699 1.725 1.672 1.734 2,288,074 1.7099 3.70%
2014-06-30 0 1.890 1.880 1.890 1.880 1.950 2,824,000 5,368,827 1.9011 1.664 1.655 1.664 1.655 1.716 3,208,302 1.6734 -1.56%
2014-06-27 0 1.920 1.910 1.920 1.900 1.940 1,706,000 3,261,130 1.9116 1.690 1.681 1.690 1.672 1.708 1,938,160 1.6826 -1.54%
2014-06-26 0 1.950 1.950 1.960 1.910 1.950 1,216,000 2,347,270 1.9303 1.716 1.716 1.725 1.681 1.716 1,381,478 1.6991 1.56%
2014-06-25 0 1.920 1.910 1.940 1.900 1.960 825,000 1,597,485 1.9363 1.690 1.681 1.708 1.672 1.725 937,270 1.7044 -0.52%
2014-06-24 0 1.930 1.920 1.940 1.910 1.960 1,111,000 2,153,930 1.9387 1.699 1.690 1.708 1.681 1.725 1,262,190 1.7065 -0.52%
2014-06-23 0 1.940 1.920 1.940 1.920 2.030 3,293,000 6,454,504 1.9601 1.708 1.690 1.708 1.690 1.787 3,741,126 1.7253 -4.43%
2014-06-20 0 2.030 2.020 2.030 1.980 2.090 3,228,000 6,564,414 2.0336 1.787 1.778 1.787 1.743 1.840 3,667,280 1.7900 -1.46%
2014-06-19 0 2.060 2.060 2.080 2.030 2.100 1,380,900 2,848,828 2.0630 1.813 1.813 1.831 1.787 1.848 1,568,819 1.8159 -0.48%
2014-06-18 0 2.070 2.060 2.070 2.030 2.100 2,101,900 4,335,109 2.0625 1.822 1.813 1.822 1.787 1.848 2,387,936 1.8154 -1.90%
2014-06-17 0 2.110 2.100 2.120 2.090 2.120 585,000 1,232,040 2.1061 1.857 1.848 1.866 1.840 1.866 664,609 1.8538 -0.47%
2014-06-16 0 2.120 2.100 2.120 2.090 2.130 1,181,000 2,500,145 2.1170 1.866 1.848 1.866 1.840 1.875 1,341,716 1.8634 -0.47%
2014-06-13 0 2.130 2.080 2.130 2.070 2.170 3,397,000 7,146,755 2.1038 1.875 1.831 1.875 1.822 1.910 3,859,278 1.8518 0.95%
2014-06-12 0 2.110 2.110 2.120 2.090 2.120 2,156,000 4,538,310 2.1050 1.857 1.857 1.866 1.840 1.866 2,449,398 1.8528 0.00%
2014-06-11 0 2.110 2.100 2.110 2.100 2.160 4,647,400 9,767,730 2.1018 1.857 1.848 1.857 1.848 1.901 5,279,838 1.8500 0.48%
2014-06-10 0 2.100 2.090 2.100 2.090 2.120 1,464,400 3,075,380 2.1001 1.848 1.840 1.848 1.840 1.866 1,663,682 1.8485 0.00%
2014-06-09 0 2.100 2.090 2.100 2.080 2.110 2,129,000 4,466,090 2.0977 1.848 1.840 1.848 1.831 1.857 2,418,723 1.8465 -0.47%
2014-06-06 0 2.110 2.100 2.120 2.100 2.130 540,000 1,137,550 2.1066 1.857 1.848 1.866 1.848 1.875 613,486 1.8542 0.00%
2014-06-05 0 2.110 2.100 2.110 2.100 2.110 803,000 1,688,680 2.1030 1.857 1.848 1.857 1.848 1.857 912,276 1.8511 0.00%
2014-06-04 0 2.110 2.100 2.110 2.100 2.140 1,101,280 2,330,851 2.1165 1.857 1.848 1.857 1.848 1.884 1,251,147 1.8630 -0.94%
2014-06-03 0 2.130 2.130 2.140 2.100 2.150 1,384,000 2,939,210 2.1237 1.875 1.875 1.884 1.848 1.892 1,572,341 1.8693 0.95%
2014-05-30 0 2.110 2.110 2.130 2.100 2.120 590,000 1,244,350 2.1091 1.857 1.857 1.875 1.848 1.866 670,290 1.8564 -0.47%
2014-05-29 0 2.120 2.110 2.120 2.080 2.120 570,000 1,198,970 2.1035 1.866 1.857 1.866 1.831 1.866 647,568 1.8515 0.00%
2014-05-28 0 2.120 2.110 2.120 2.090 2.140 455,000 960,890 2.1118 1.866 1.857 1.866 1.840 1.884 516,918 1.8589 0.00%
2014-05-27 0 2.120 2.090 2.120 2.090 2.120 1,068,000 2,251,470 2.1081 1.866 1.840 1.866 1.840 1.866 1,213,338 1.8556 1.44%
2014-05-26 0 2.090 2.070 2.090 2.080 2.140 556,000 1,165,030 2.0954 1.840 1.822 1.840 1.831 1.884 631,663 1.8444 -0.95%
2014-05-23 0 2.110 2.100 2.110 2.100 2.130 508,409 1,072,932 2.1104 1.857 1.848 1.857 1.848 1.875 577,595 1.8576 0.00%
2014-05-22 0 2.110 2.100 2.110 2.100 2.140 1,293,000 2,723,590 2.1064 1.857 1.848 1.857 1.848 1.884 1,468,957 1.8541 -1.40%
2014-05-21 0 2.140 2.110 2.140 2.100 2.140 1,467,000 3,125,741 2.1307 1.884 1.857 1.884 1.848 1.884 1,666,636 1.8755 1.90%
2014-05-20 0 2.100 2.100 2.120 2.100 2.140 785,400 1,658,996 2.1123 1.848 1.848 1.866 1.848 1.884 892,281 1.8593 -2.78%
2014-05-19 0 2.160 2.130 2.160 2.090 2.160 1,124,000 2,405,640 2.1402 1.901 1.875 1.901 1.840 1.901 1,276,959 1.8839 1.89%
2014-05-16 0 2.120 2.110 2.120 2.090 2.130 1,986,000 4,175,610 2.1025 1.866 1.857 1.866 1.840 1.875 2,256,263 1.8507 0.00%
2014-05-15 0 2.120 2.120 2.150 2.110 2.150 1,793,000 3,817,502 2.1291 1.866 1.866 1.892 1.857 1.892 2,036,999 1.8741 0.95%
2014-05-14 0 2.180 2.170 2.180 2.140 2.220 1,302,000 2,816,187 2.1630 1.848 1.840 1.848 1.815 1.882 1,535,532 1.8340 -1.36%
2014-05-13 0 2.210 2.200 2.210 2.190 2.220 1,023,000 2,253,175 2.2025 1.874 1.865 1.874 1.857 1.882 1,206,489 1.8675 0.45%
2014-05-12 0 2.200 2.190 2.200 2.170 2.210 621,940 1,364,372 2.1937 1.865 1.857 1.865 1.840 1.874 733,493 1.8601 0.00%
2014-05-09 0 2.200 2.160 2.200 2.140 2.200 1,396,000 3,029,955 2.1705 1.865 1.831 1.865 1.815 1.865 1,646,392 1.8404 0.92%
2014-05-08 0 2.180 2.150 2.180 2.110 2.190 1,125,000 2,413,465 2.1453 1.848 1.823 1.848 1.789 1.857 1,326,784 1.8190 1.40%
2014-05-07 0 2.150 2.140 2.170 2.100 2.200 4,567,000 9,819,730 2.1501 1.823 1.815 1.840 1.781 1.865 5,386,154 1.8231 -3.59%
2014-05-05 0 2.230 2.210 2.240 2.170 2.240 2,962,000 6,521,306 2.2017 1.891 1.874 1.899 1.840 1.899 3,493,275 1.8668 1.83%
2014-05-02 0 2.190 2.180 2.190 2.160 2.200 677,000 1,471,130 2.1730 1.857 1.848 1.857 1.831 1.865 798,429 1.8425 0.92%
2014-04-30 0 2.170 2.160 2.170 2.160 2.190 1,106,000 2,402,110 2.1719 1.840 1.831 1.840 1.831 1.857 1,304,376 1.8416 -0.91%
2014-04-29 0 2.190 2.170 2.190 2.150 2.190 2,400,700 5,190,570 2.1621 1.857 1.840 1.857 1.823 1.857 2,831,298 1.8333 0.46%
2014-04-28 0 2.180 2.160 2.180 2.130 2.180 2,557,000 5,502,136 2.1518 1.848 1.831 1.848 1.806 1.848 3,015,633 1.8245 1.40%
2014-04-25 0 2.150 2.140 2.150 2.110 2.150 2,198,100 4,678,224 2.1283 1.823 1.815 1.823 1.789 1.823 2,592,359 1.8046 0.94%
2014-04-24 0 2.130 2.120 2.130 2.100 2.140 1,152,000 2,441,201 2.1191 1.806 1.798 1.806 1.781 1.815 1,358,627 1.7968 0.47%
2014-04-23 0 2.120 2.090 2.120 2.080 2.130 2,134,000 4,474,920 2.0970 1.798 1.772 1.798 1.764 1.806 2,516,762 1.7780 0.47%
2014-04-22 0 2.110 2.110 2.120 2.100 2.140 1,444,000 3,056,480 2.1167 1.789 1.789 1.798 1.781 1.815 1,703,001 1.7948 -0.47%
2014-04-17 0 2.120 2.110 2.120 2.100 2.140 571,000 1,207,760 2.1152 1.798 1.789 1.798 1.781 1.815 673,417 1.7935 0.00%
2014-04-16 0 2.120 2.100 2.120 2.100 2.150 1,949,000 4,139,210 2.1238 1.798 1.781 1.798 1.781 1.823 2,298,580 1.8008 0.47%
2014-04-15 0 2.110 2.100 2.110 2.100 2.150 2,518,000 5,345,365 2.1229 1.789 1.781 1.789 1.781 1.823 2,969,638 1.8000 -1.40%
2014-04-14 0 2.140 2.120 2.140 2.100 2.140 1,648,000 3,501,540 2.1247 1.815 1.798 1.815 1.781 1.815 1,943,591 1.8016 -0.47%
2014-04-11 0 2.150 2.130 2.150 2.120 2.150 1,507,000 3,209,485 2.1297 1.823 1.806 1.823 1.798 1.823 1,777,301 1.8058 0.00%
2014-04-10 0 2.150 2.130 2.150 2.100 2.190 8,413,000 17,974,530 2.1365 1.823 1.806 1.823 1.781 1.857 9,921,987 1.8116 0.00%
2014-04-09 0 2.150 2.120 2.150 2.100 2.170 4,163,000 8,867,615 2.1301 1.823 1.798 1.823 1.781 1.840 4,909,691 1.8061 0.47%
2014-04-08 0 2.140 2.130 2.160 2.120 2.160 1,327,000 2,836,004 2.1372 1.815 1.806 1.831 1.798 1.831 1,565,016 1.8121 0.00%
2014-04-07 0 2.140 2.140 2.150 2.070 2.150 2,514,000 5,323,640 2.1176 1.815 1.815 1.823 1.755 1.823 2,964,920 1.7955 0.47%
2014-04-04 0 2.130 2.120 2.130 2.100 2.150 2,560,000 5,418,630 2.1167 1.806 1.798 1.806 1.781 1.823 3,019,171 1.7947 -0.47%
2014-04-03 0 2.140 2.130 2.140 2.100 2.140 3,754,000 7,964,100 2.1215 1.815 1.806 1.815 1.781 1.815 4,427,331 1.7988 1.42%
2014-04-02 0 2.110 2.100 2.120 2.070 2.120 2,690,963 5,640,612 2.0961 1.789 1.781 1.798 1.755 1.798 3,173,624 1.7773 0.48%
2014-04-01 0 2.100 2.090 2.100 2.070 2.100 2,956,000 6,150,690 2.0807 1.781 1.772 1.781 1.755 1.781 3,486,199 1.7643 0.48%
2014-03-31 0 2.090 2.070 2.100 2.030 2.120 5,014,000 10,378,185 2.0698 1.772 1.755 1.781 1.721 1.798 5,913,329 1.7550 0.48%
2014-03-28 0 2.080 2.050 2.060 2.030 2.120 4,826,000 10,026,188 2.0775 1.764 1.738 1.747 1.721 1.798 5,691,609 1.7616 0.00%
2014-03-27 0 2.080 2.080 2.110 2.060 2.150 6,254,000 12,993,530 2.0776 1.764 1.764 1.789 1.747 1.823 7,375,740 1.7617 -1.89%
2014-03-26 0 2.120 2.110 2.120 2.090 2.150 1,817,000 3,843,767 2.1154 1.798 1.789 1.798 1.772 1.823 2,142,904 1.7937 -0.47%
2014-03-25 0 2.130 2.120 2.130 2.100 2.160 2,266,000 4,790,192 2.1139 1.806 1.798 1.806 1.781 1.831 2,672,438 1.7924 -0.47%
2014-03-24 0 2.140 2.140 2.150 2.100 2.160 2,092,000 4,458,650 2.1313 1.815 1.815 1.823 1.781 1.831 2,467,229 1.8071 0.00%
2014-03-21 0 2.140 2.130 2.140 2.110 2.170 3,829,000 8,139,710 2.1258 1.815 1.806 1.815 1.789 1.840 4,515,784 1.8025 1.90%
2014-03-20 0 2.100 2.090 2.100 2.040 2.130 3,144,000 6,595,606 2.0978 1.781 1.772 1.781 1.730 1.806 3,707,919 1.7788 2.94%
2014-03-19 0 2.040 2.030 2.060 2.000 2.070 3,527,700 7,192,380 2.0388 1.730 1.721 1.747 1.696 1.755 4,160,441 1.7288 -0.49%
2014-03-18 0 2.050 2.040 2.050 2.010 2.050 1,103,000 2,251,346 2.0411 1.738 1.730 1.738 1.704 1.738 1,300,838 1.7307 1.99%
2014-03-17 0 2.010 2.000 2.010 1.990 2.040 4,150,000 8,343,618 2.0105 1.704 1.696 1.704 1.687 1.730 4,894,359 1.7047 1.01%
2014-03-14 0 1.990 1.980 1.990 1.980 2.060 10,660,000 21,433,240 2.0106 1.687 1.679 1.687 1.679 1.747 12,572,017 1.7048 -2.93%
2014-03-13 0 2.050 2.040 2.050 2.010 2.070 9,619,000 19,648,470 2.0427 1.738 1.730 1.738 1.704 1.755 11,344,299 1.7320 -0.49%
2014-03-12 0 2.060 2.060 2.070 1.990 2.080 11,995,051 24,288,553 2.0249 1.747 1.747 1.755 1.687 1.764 14,146,527 1.7169 3.00%
2014-03-11 0 2.000 2.010 2.030 1.930 2.030 11,249,000 22,528,895 2.0027 1.696 1.704 1.721 1.636 1.721 13,266,662 1.6982 2.56%
2014-03-10 0 1.950 1.950 1.960 1.940 1.980 2,081,000 4,059,190 1.9506 1.653 1.653 1.662 1.645 1.679 2,454,256 1.6539 -1.52%
2014-03-07 0 1.980 1.970 1.990 1.970 2.010 1,487,000 2,950,620 1.9843 1.679 1.670 1.687 1.670 1.704 1,753,714 1.6825 -0.50%
2014-03-06 0 1.990 1.970 1.990 1.960 2.010 743,000 1,474,000 1.9838 1.687 1.670 1.687 1.662 1.704 876,267 1.6821 0.00%
2014-03-05 0 1.990 1.970 1.990 1.940 1.990 2,334,000 4,561,105 1.9542 1.687 1.670 1.687 1.645 1.687 2,752,635 1.6570 2.05%
2014-03-04 0 1.950 1.940 1.950 1.940 1.980 1,599,000 3,119,630 1.9510 1.653 1.645 1.653 1.645 1.679 1,885,803 1.6543 -0.51%
2014-03-03 0 1.960 1.940 1.960 1.920 1.990 2,423,000 4,736,430 1.9548 1.662 1.645 1.662 1.628 1.687 2,857,598 1.6575 -2.00%
2014-02-28 0 2.000 1.970 2.000 1.980 2.030 2,153,400 4,315,660 2.0041 1.696 1.670 1.696 1.679 1.721 2,539,642 1.6993 0.00%
2014-02-27 0 2.000 1.990 2.010 1.990 2.040 3,790,000 7,607,707 2.0073 1.696 1.687 1.704 1.687 1.730 4,469,788 1.7020 -0.99%
2014-02-26 0 2.020 2.010 2.020 1.980 2.030 1,846,160 3,691,037 1.9993 1.713 1.704 1.713 1.679 1.721 2,177,294 1.6952 1.00%
2014-02-25 0 2.000 1.990 2.000 1.980 2.040 2,255,644 4,501,167 1.9955 1.696 1.687 1.696 1.679 1.730 2,660,225 1.6920 -0.50%
2014-02-24 0 2.010 2.000 2.020 1.880 2.070 3,799,000 7,584,200 1.9964 1.704 1.696 1.713 1.594 1.755 4,480,403 1.6927 -2.90%
2014-02-21 0 2.070 2.060 2.070 2.030 2.080 963,000 1,982,080 2.0582 1.755 1.747 1.755 1.721 1.764 1,135,727 1.7452 0.98%
2014-02-20 0 2.050 2.030 2.050 2.030 2.130 878,000 1,801,100 2.0514 1.738 1.721 1.738 1.721 1.806 1,035,481 1.7394 0.00%
2014-02-19 0 2.050 2.040 2.050 2.010 2.070 1,166,000 2,372,820 2.0350 1.738 1.730 1.738 1.704 1.755 1,375,138 1.7255 0.49%
2014-02-18 0 2.040 2.030 2.050 2.040 2.100 1,275,000 2,617,430 2.0529 1.730 1.721 1.738 1.730 1.781 1,503,689 1.7407 -1.92%
2014-02-17 0 2.080 2.060 2.080 2.060 2.100 947,000 1,970,030 2.0803 1.764 1.747 1.764 1.747 1.781 1,116,857 1.7639 -0.95%
2014-02-14 0 2.100 2.100 2.110 2.100 2.140 1,113,000 2,341,140 2.1035 1.781 1.781 1.789 1.781 1.815 1,312,632 1.7835 -0.94%
2014-02-13 0 2.120 2.110 2.120 2.090 2.140 1,244,000 2,619,285 2.1055 1.798 1.789 1.798 1.772 1.815 1,467,128 1.7853 0.47%
2014-02-12 0 2.110 2.100 2.110 2.090 2.160 3,372,000 7,131,220 2.1148 1.789 1.781 1.789 1.772 1.831 3,976,814 1.7932 1.44%
2014-02-11 0 2.080 2.080 2.090 2.030 2.090 1,229,052 2,536,858 2.0641 1.764 1.764 1.772 1.721 1.772 1,449,499 1.7502 1.46%
2014-02-10 0 2.050 2.040 2.050 2.010 2.050 1,715,000 3,484,120 2.0316 1.738 1.730 1.738 1.704 1.738 2,022,609 1.7226 1.99%
2014-02-07 0 2.010 2.000 2.010 1.990 2.030 1,219,561 2,438,073 1.9991 1.704 1.696 1.704 1.687 1.721 1,438,306 1.6951 -0.99%
2014-02-06 0 2.030 2.020 2.030 1.990 2.030 1,650,000 3,303,380 2.0020 1.721 1.713 1.721 1.687 1.721 1,945,950 1.6976 1.00%
2014-02-05 0 2.010 2.010 2.020 1.990 2.030 1,125,000 2,259,760 2.0087 1.704 1.704 1.713 1.687 1.721 1,326,784 1.7032 0.00%
2014-02-04 0 2.010 2.010 2.020 1.980 2.030 1,875,000 3,751,280 2.0007 1.704 1.704 1.713 1.679 1.721 2,211,307 1.6964 -1.95%
2014-01-30 0 2.050 2.040 2.050 2.000 2.050 1,159,000 2,346,190 2.0243 1.738 1.730 1.738 1.696 1.738 1,366,883 1.7165 2.50%
2014-01-29 0 2.000 1.990 2.000 1.980 2.010 1,974,000 3,933,990 1.9929 1.696 1.687 1.696 1.679 1.704 2,328,064 1.6898 0.00%
2014-01-28 0 2.000 2.000 2.010 1.960 2.010 1,578,000 3,142,640 1.9915 1.696 1.696 1.704 1.662 1.704 1,861,036 1.6887 0.00%
2014-01-27 0 2.000 1.990 2.000 1.930 2.020 2,842,000 5,613,020 1.9750 1.696 1.687 1.696 1.636 1.713 3,351,752 1.6747 -1.96%
2014-01-24 0 2.040 2.040 2.050 2.000 2.060 3,648,000 7,388,980 2.0255 1.730 1.730 1.738 1.696 1.747 4,302,319 1.7174 -0.97%
2014-01-23 0 2.060 2.050 2.060 2.040 2.080 1,303,800 2,693,334 2.0658 1.747 1.738 1.747 1.730 1.764 1,537,654 1.7516 -0.48%
2014-01-22 0 2.070 2.060 2.070 2.040 2.070 1,823,000 3,752,790 2.0586 1.755 1.747 1.755 1.730 1.755 2,149,980 1.7455 0.00%
2014-01-21 0 2.070 2.060 2.070 2.040 2.080 1,308,000 2,691,160 2.0575 1.755 1.747 1.755 1.730 1.764 1,542,608 1.7446 -0.48%
2014-01-20 0 2.080 2.070 2.080 2.000 2.090 5,206,225 10,725,280 2.0601 1.764 1.755 1.764 1.696 1.772 6,140,033 1.7468 3.48%
2014-01-17 0 2.010 2.010 2.020 1.970 2.020 6,953,000 13,833,985 1.9896 1.704 1.704 1.713 1.670 1.713 8,200,116 1.6870 2.03%
2014-01-16 0 1.970 1.960 1.970 1.940 1.980 5,889,000 11,490,590 1.9512 1.670 1.662 1.670 1.645 1.679 6,945,273 1.6544 1.55%
2014-01-15 0 1.940 1.940 1.950 1.890 1.960 3,212,000 6,190,440 1.9273 1.645 1.645 1.653 1.603 1.662 3,788,116 1.6342 0.00%
2014-01-14 0 1.940 1.940 1.950 1.910 1.940 2,134,000 4,112,700 1.9272 1.645 1.645 1.653 1.620 1.645 2,516,762 1.6341 -0.51%
2014-01-13 0 1.950 1.940 1.950 1.910 1.960 2,541,000 4,925,630 1.9385 1.653 1.645 1.653 1.620 1.662 2,996,763 1.6437 0.00%
2014-01-10 0 1.950 1.950 1.980 1.930 1.970 3,315,000 6,451,170 1.9461 1.653 1.653 1.679 1.636 1.670 3,909,591 1.6501 -1.02%
2014-01-09 0 1.970 1.960 1.970 1.930 1.980 7,621,370 14,931,584 1.9592 1.670 1.662 1.670 1.636 1.679 8,988,367 1.6612 1.55%
2014-01-08 0 1.940 1.930 1.940 1.910 1.990 6,521,000 12,639,629 1.9383 1.645 1.636 1.645 1.620 1.687 7,690,631 1.6435 1.57%
2014-01-07 0 1.910 1.890 1.910 1.860 1.910 3,695,000 6,947,640 1.8803 1.620 1.603 1.620 1.577 1.620 4,357,749 1.5943 1.60%
2014-01-06 0 1.880 1.870 1.880 1.830 1.890 2,183,000 4,076,650 1.8675 1.594 1.586 1.594 1.552 1.603 2,574,551 1.5834 0.53%
2014-01-03 0 1.870 1.870 1.880 1.810 1.890 3,507,000 6,504,410 1.8547 1.586 1.586 1.594 1.535 1.603 4,136,028 1.5726 -1.58%
2014-01-02 0 1.900 1.870 1.900 1.860 1.900 2,279,000 4,279,810 1.8779 1.611 1.586 1.611 1.577 1.611 2,687,770 1.5923 0.53%
2013-12-31 0 1.890 1.870 1.890 1.860 1.900 733,000 1,372,580 1.8726 1.603 1.586 1.603 1.577 1.611 864,474 1.5878 1.61%
2013-12-30 0 1.860 1.860 1.870 1.850 1.900 2,789,000 5,200,450 1.8646 1.577 1.577 1.586 1.569 1.611 3,289,245 1.5810 -1.59%
2013-12-27 0 1.890 1.880 1.890 1.870 1.890 1,775,000 3,335,980 1.8794 1.603 1.594 1.603 1.586 1.603 2,093,371 1.5936 -0.53%
2013-12-24 0 1.900 1.890 1.900 1.860 1.900 766,720 1,436,443 1.8735 1.611 1.603 1.611 1.577 1.611 904,242 1.5886 1.60%
2013-12-23 0 1.870 1.850 1.870 1.850 1.890 544,000 1,011,683 1.8597 1.586 1.569 1.586 1.569 1.603 641,574 1.5769 -0.53%
2013-12-20 0 1.880 1.870 1.880 1.840 1.880 1,110,000 2,068,950 1.8639 1.594 1.586 1.594 1.560 1.594 1,309,094 1.5804 -0.53%
2013-12-19 0 1.890 1.890 1.910 1.870 1.930 1,260,000 2,408,110 1.9112 1.603 1.603 1.620 1.586 1.636 1,485,998 1.6205 -0.53%
2013-12-18 0 1.900 1.890 1.900 1.850 1.910 1,684,800 3,176,982 1.8857 1.611 1.603 1.611 1.569 1.620 1,986,992 1.5989 1.06%
2013-12-17 0 1.880 1.870 1.880 1.850 1.900 3,358,000 6,324,720 1.8835 1.594 1.586 1.594 1.569 1.611 3,960,303 1.5970 -0.53%
2013-12-16 0 1.890 1.880 1.900 1.860 1.950 7,082,000 13,418,410 1.8947 1.603 1.594 1.611 1.577 1.653 8,352,254 1.6066 -2.58%
2013-12-13 0 1.940 1.940 1.950 1.910 1.940 3,534,000 6,790,595 1.9215 1.645 1.645 1.653 1.620 1.645 4,167,871 1.6293 0.52%
2013-12-12 0 1.930 1.920 1.930 1.920 1.960 2,872,700 5,544,147 1.9299 1.636 1.628 1.636 1.628 1.662 3,387,958 1.6364 -1.03%
2013-12-11 0 1.950 1.920 1.950 1.870 1.950 5,629,000 10,805,640 1.9196 1.653 1.628 1.653 1.586 1.653 6,638,638 1.6277 0.52%
2013-12-10 0 1.940 1.930 1.940 1.900 1.950 4,002,396 7,674,268 1.9174 1.645 1.636 1.645 1.611 1.653 4,720,280 1.6258 0.52%
2013-12-09 0 1.930 1.920 1.930 1.890 1.970 2,240,100 4,314,639 1.9261 1.636 1.628 1.636 1.603 1.670 2,641,893 1.6332 0.00%
2013-12-06 0 1.930 1.920 1.930 1.860 1.980 6,623,900 12,667,931 1.9125 1.636 1.628 1.636 1.577 1.679 7,811,987 1.6216 2.12%
2013-12-05 0 1.890 1.870 1.890 1.870 1.890 3,695,000 6,944,690 1.8795 1.603 1.586 1.603 1.586 1.603 4,357,749 1.5936 0.00%
2013-12-04 0 1.890 1.870 1.890 1.850 1.890 1,873,000 3,517,720 1.8781 1.603 1.586 1.603 1.569 1.603 2,208,948 1.5925 0.53%
2013-12-03 0 1.880 1.880 1.890 1.870 1.890 1,497,000 2,817,420 1.8820 1.594 1.594 1.603 1.586 1.603 1,765,507 1.5958 -1.05%
2013-12-02 0 1.900 1.890 1.900 1.890 1.930 991,000 1,889,850 1.9070 1.611 1.603 1.611 1.603 1.636 1,168,749 1.6170 0.00%
2013-11-29 0 1.900 1.890 1.900 1.880 1.900 662,000 1,252,240 1.8916 1.611 1.603 1.611 1.594 1.611 780,739 1.6039 0.53%
2013-11-28 0 1.890 1.890 1.900 1.880 1.920 2,253,000 4,250,750 1.8867 1.603 1.603 1.611 1.594 1.628 2,657,106 1.5998 -1.05%
2013-11-27 0 1.910 1.890 1.910 1.880 1.930 1,497,000 2,837,440 1.8954 1.620 1.603 1.620 1.594 1.636 1,765,507 1.6072 0.53%
2013-11-26 0 1.900 1.880 1.900 1.880 1.920 1,353,000 2,565,395 1.8961 1.611 1.594 1.611 1.594 1.628 1,595,679 1.6077 0.53%
2013-11-25 0 1.890 1.890 1.900 1.870 1.910 2,835,000 5,355,100 1.8889 1.603 1.603 1.611 1.586 1.620 3,343,496 1.6016 1.07%
2013-11-22 0 1.870 1.870 1.890 1.830 1.890 3,840,000 7,140,520 1.8595 1.586 1.586 1.603 1.552 1.603 4,528,757 1.5767 2.19%
2013-11-21 0 1.830 1.830 1.840 1.800 1.860 2,056,000 3,739,670 1.8189 1.552 1.552 1.560 1.526 1.577 2,424,772 1.5423 -0.54%
2013-11-20 0 1.840 1.830 1.840 1.800 1.860 2,412,000 4,421,430 1.8331 1.560 1.552 1.560 1.526 1.577 2,844,625 1.5543 1.10%
2013-11-19 0 1.820 1.790 1.820 1.750 1.820 4,544,181 8,183,038 1.8008 1.543 1.518 1.543 1.484 1.543 5,359,242 1.5269 4.00%
2013-11-18 0 1.750 1.740 1.750 1.710 1.750 2,753,664 4,772,328 1.7331 1.484 1.475 1.484 1.450 1.484 3,247,571 1.4695 3.55%
2013-11-15 0 1.690 1.680 1.700 1.650 1.690 2,975,000 4,984,670 1.6755 1.433 1.424 1.441 1.399 1.433 3,508,607 1.4207 1.81%
2013-11-14 0 1.660 1.650 1.660 1.650 1.690 955,000 1,588,370 1.6632 1.408 1.399 1.408 1.399 1.433 1,126,292 1.4103 -1.19%
2013-11-13 0 1.680 1.680 1.690 1.660 1.700 2,531,000 4,237,690 1.6743 1.424 1.424 1.433 1.408 1.441 2,984,969 1.4197 -2.33%
2013-11-12 0 1.720 1.710 1.720 1.670 1.720 778,000 1,321,710 1.6989 1.458 1.450 1.458 1.416 1.458 917,545 1.4405 0.58%
2013-11-11 0 1.710 1.700 1.710 1.640 1.710 1,235,000 2,065,430 1.6724 1.450 1.441 1.450 1.391 1.450 1,456,514 1.4181 1.18%
2013-11-08 0 1.690 1.680 1.690 1.670 1.750 3,990,000 6,775,590 1.6981 1.433 1.424 1.433 1.416 1.484 4,705,661 1.4399 -3.98%
2013-11-07 0 1.760 1.760 1.770 1.750 1.800 909,000 1,607,150 1.7680 1.492 1.492 1.501 1.484 1.526 1,072,042 1.4991 -2.22%
2013-11-06 0 1.800 1.790 1.800 1.760 1.810 1,287,573 2,296,767 1.7838 1.526 1.518 1.526 1.492 1.535 1,518,517 1.5125 -0.55%
2013-11-05 0 1.810 1.800 1.810 1.780 1.830 843,000 1,522,040 1.8055 1.535 1.526 1.535 1.509 1.552 994,204 1.5309 0.00%
2013-11-04 0 1.810 1.800 1.810 1.780 1.810 582,000 1,046,380 1.7979 1.535 1.526 1.535 1.509 1.535 686,390 1.5245 -0.55%
2013-11-01 0 1.820 1.800 1.820 1.750 1.820 1,010,608 1,811,222 1.7922 1.543 1.526 1.543 1.484 1.543 1,191,874 1.5196 2.25%
2013-10-31 0 1.780 1.770 1.780 1.760 1.790 619,000 1,098,400 1.7745 1.509 1.501 1.509 1.492 1.518 730,026 1.5046 -1.11%
2013-10-30 0 1.800 1.790 1.800 1.760 1.820 2,197,000 3,954,710 1.8001 1.526 1.518 1.526 1.492 1.543 2,591,062 1.5263 0.56%
2013-10-29 0 1.790 1.780 1.800 1.760 1.790 692,000 1,230,390 1.7780 1.518 1.509 1.526 1.492 1.518 816,120 1.5076 -0.56%
2013-10-28 0 1.800 1.790 1.800 1.740 1.820 876,000 1,567,380 1.7892 1.526 1.518 1.526 1.475 1.543 1,033,123 1.5171 1.12%
2013-10-25 0 1.780 1.770 1.780 1.750 1.830 2,848,000 5,040,270 1.7698 1.509 1.501 1.509 1.484 1.552 3,358,828 1.5006 -2.73%
2013-10-24 0 1.830 1.830 1.840 1.760 1.840 3,115,405 5,591,828 1.7949 1.552 1.552 1.560 1.492 1.560 3,674,195 1.5219 -1.61%
2013-10-23 0 1.860 1.850 1.860 1.850 1.900 1,688,000 3,156,430 1.8699 1.577 1.569 1.577 1.569 1.611 1,990,766 1.5855 -2.62%
2013-10-22 0 1.910 1.920 1.930 1.850 1.930 911,000 1,721,220 1.8894 1.620 1.628 1.636 1.569 1.636 1,074,400 1.6020 2.14%
2013-10-21 0 1.870 1.870 1.890 1.870 1.930 3,419,000 6,498,385 1.9007 1.586 1.586 1.603 1.586 1.636 4,032,244 1.6116 -2.60%
2013-10-18 0 1.920 1.920 1.930 1.890 1.950 3,333,000 6,411,422 1.9236 1.628 1.628 1.636 1.603 1.653 3,930,819 1.6311 0.52%
2013-10-17 0 1.910 1.900 1.910 1.850 1.940 6,093,000 11,595,670 1.9031 1.620 1.611 1.620 1.569 1.645 7,185,863 1.6137 1.06%
2013-10-16 0 1.890 1.880 1.890 1.870 1.910 2,733,000 5,152,390 1.8853 1.603 1.594 1.603 1.586 1.620 3,223,201 1.5985 -1.56%
2013-10-15 0 1.920 1.910 1.920 1.830 1.970 2,983,557 5,708,829 1.9134 1.628 1.620 1.628 1.552 1.670 3,518,699 1.6224 -2.04%
2013-10-11 0 1.960 1.950 1.980 1.930 2.010 4,504,089 8,888,565 1.9734 1.662 1.653 1.679 1.636 1.704 5,311,959 1.6733 2.08%
2013-10-10 0 1.920 1.910 1.920 1.900 1.990 4,635,000 9,033,480 1.9490 1.628 1.620 1.628 1.611 1.687 5,466,351 1.6526 -1.54%
2013-10-09 0 1.950 1.940 1.960 1.950 2.020 1,627,000 3,224,010 1.9816 1.653 1.645 1.662 1.653 1.713 1,918,825 1.6802 -2.50%
2013-10-08 0 2.000 1.990 2.010 1.920 2.030 9,263,000 18,365,650 1.9827 1.696 1.687 1.704 1.628 1.721 10,924,446 1.6812 4.71%
2013-10-07 0 1.910 1.900 1.910 1.860 1.980 3,886,000 7,513,536 1.9335 1.620 1.611 1.620 1.577 1.679 4,583,007 1.6394 1.06%
2013-10-04 0 1.890 1.880 1.890 1.790 1.890 1,190,000 2,202,000 1.8504 1.603 1.594 1.603 1.518 1.603 1,403,443 1.5690 1.07%
2013-10-03 0 1.870 1.870 1.890 1.840 1.890 1,203,000 2,259,720 1.8784 1.586 1.586 1.603 1.560 1.603 1,418,775 1.5927 -0.53%
2013-10-02 0 1.880 1.880 1.890 1.820 1.880 1,215,000 2,246,750 1.8492 1.594 1.594 1.603 1.543 1.594 1,432,927 1.5679 1.08%
2013-09-30 0 1.860 1.850 1.860 1.820 1.870 1,676,000 3,088,940 1.8430 1.577 1.569 1.577 1.543 1.586 1,976,614 1.5627 -0.53%
2013-09-27 0 1.870 1.860 1.870 1.800 2.060 3,975,098 7,406,738 1.8633 1.586 1.577 1.586 1.526 1.747 4,688,086 1.5799 2.75%
2013-09-26 0 1.820 1.820 1.830 1.760 1.860 4,904,000 8,944,180 1.8239 1.543 1.543 1.552 1.492 1.577 5,783,599 1.5465 4.00%
2013-09-25 0 1.750 1.720 1.750 1.720 1.750 1,435,400 2,486,436 1.7322 1.484 1.458 1.484 1.458 1.484 1,692,859 1.4688 0.57%
2013-09-24 0 1.740 1.740 1.750 1.710 1.750 578,900 1,002,877 1.7324 1.475 1.475 1.484 1.450 1.484 682,734 1.4689 0.00%
2013-09-23 0 1.740 1.710 1.740 1.700 1.740 920,000 1,589,300 1.7275 1.475 1.450 1.475 1.441 1.475 1,085,015 1.4648 0.00%
2013-09-19 0 1.740 1.710 1.740 1.700 1.750 1,017,000 1,752,030 1.7227 1.475 1.450 1.475 1.441 1.484 1,199,413 1.4607 0.58%
2013-09-18 0 1.730 1.720 1.740 1.690 1.770 1,524,900 2,631,198 1.7255 1.467 1.458 1.475 1.433 1.501 1,798,412 1.4631 -1.70%
2013-09-17 0 1.760 1.730 1.760 1.730 1.760 1,068,196 1,867,628 1.7484 1.492 1.467 1.492 1.467 1.492 1,259,792 1.4825 0.00%
2013-09-16 0 1.760 1.750 1.760 1.700 1.760 1,157,000 2,001,870 1.7302 1.492 1.484 1.492 1.441 1.492 1,364,524 1.4671 2.33%
2013-09-13 0 1.720 1.720 1.730 1.680 1.750 2,866,000 4,963,660 1.7319 1.458 1.458 1.467 1.424 1.484 3,380,056 1.4685 -0.58%
2013-09-12 0 1.730 1.740 1.750 1.700 1.790 2,294,000 3,958,400 1.7255 1.467 1.475 1.484 1.441 1.518 2,705,460 1.4631 -2.26%
2013-09-11 0 1.850 1.840 1.860 1.810 1.870 2,061,000 3,794,840 1.8413 1.501 1.493 1.509 1.468 1.517 2,540,529 1.4937 0.00%
2013-09-10 0 1.850 1.820 1.850 1.790 1.850 1,368,000 2,500,540 1.8279 1.501 1.476 1.501 1.452 1.501 1,686,290 1.4829 1.09%
2013-09-09 0 1.830 1.820 1.840 1.770 1.840 793,000 1,429,350 1.8025 1.485 1.476 1.493 1.436 1.493 977,506 1.4622 1.10%
2013-09-06 0 1.810 1.810 1.820 1.760 1.830 2,221,000 3,984,500 1.7940 1.468 1.468 1.476 1.428 1.485 2,737,756 1.4554 -1.09%
2013-09-05 0 1.830 1.790 1.830 1.790 1.830 1,005,000 1,817,010 1.8080 1.485 1.452 1.485 1.452 1.485 1,238,832 1.4667 0.00%
2013-09-04 0 1.830 1.810 1.830 1.780 1.840 1,210,970 2,196,326 1.8137 1.485 1.468 1.485 1.444 1.493 1,492,724 1.4714 -1.08%
2013-09-03 0 1.850 1.840 1.850 1.800 1.860 682,000 1,248,340 1.8304 1.501 1.493 1.501 1.460 1.509 840,680 1.4849 0.00%
2013-09-02 0 1.850 1.840 1.850 1.760 1.860 2,909,000 5,291,910 1.8192 1.501 1.493 1.501 1.428 1.509 3,585,832 1.4758 0.00%
2013-08-30 0 1.850 1.840 1.870 1.820 1.880 3,766,000 6,972,055 1.8513 1.501 1.493 1.517 1.476 1.525 4,642,229 1.5019 1.09%
2013-08-29 0 1.830 1.830 1.840 1.750 1.830 3,240,000 5,796,990 1.7892 1.485 1.485 1.493 1.420 1.485 3,993,845 1.4515 3.98%
2013-08-28 0 1.760 1.740 1.770 1.730 1.770 1,313,000 2,299,190 1.7511 1.428 1.412 1.436 1.403 1.436 1,618,493 1.4206 -2.22%
2013-08-27 0 1.800 1.790 1.800 1.720 1.800 3,969,200 7,065,276 1.7800 1.460 1.452 1.460 1.395 1.460 4,892,707 1.4440 2.86%
2013-08-26 0 1.750 1.750 1.760 1.690 1.760 2,381,000 4,101,660 1.7227 1.420 1.420 1.428 1.371 1.428 2,934,983 1.3975 0.00%
2013-08-23 0 1.750 1.720 1.750 1.700 1.750 1,794,279 3,087,234 1.7206 1.420 1.395 1.420 1.379 1.420 2,211,751 1.3958 -0.57%
2013-08-22 0 1.760 1.750 1.760 1.700 1.760 1,975,916 3,421,700 1.7317 1.428 1.420 1.428 1.379 1.428 2,435,649 1.4048 0.00%
2013-08-21 0 1.760 1.760 1.770 1.660 1.760 4,032,000 6,891,510 1.7092 1.428 1.428 1.436 1.347 1.428 4,970,118 1.3866 3.53%
2013-08-20 0 1.700 1.690 1.700 1.650 1.720 5,260,000 8,885,970 1.6893 1.379 1.371 1.379 1.339 1.395 6,483,835 1.3705 -1.16%
2013-08-19 0 1.720 1.720 1.730 1.690 1.760 2,458,156 4,244,467 1.7267 1.395 1.395 1.403 1.371 1.428 3,030,091 1.4008 -1.71%
2013-08-16 0 1.750 1.740 1.750 1.630 1.770 21,111,000 36,605,690 1.7340 1.420 1.412 1.420 1.322 1.436 26,022,859 1.4067 6.06%
2013-08-15 0 1.650 1.640 1.650 1.560 1.680 11,800,000 19,347,140 1.6396 1.339 1.330 1.339 1.266 1.363 14,545,485 1.3301 4.43%
2013-08-13 0 1.580 1.580 1.590 1.510 1.650 7,672,000 12,164,070 1.5855 1.282 1.282 1.290 1.225 1.339 9,457,031 1.2862 2.60%
2013-08-12 0 1.540 1.510 1.540 1.490 1.540 3,181,000 4,791,220 1.5062 1.249 1.225 1.249 1.209 1.249 3,921,118 1.2219 0.65%
2013-08-09 0 1.530 1.510 1.530 1.460 1.530 2,809,000 4,218,790 1.5019 1.241 1.225 1.241 1.184 1.241 3,462,565 1.2184 4.79%
2013-08-08 0 1.460 1.460 1.470 1.430 1.480 1,631,000 2,372,880 1.4549 1.184 1.184 1.193 1.160 1.201 2,010,482 1.1803 -2.67%
2013-08-07 0 1.500 1.500 1.510 1.430 1.500 1,454,737 2,150,975 1.4786 1.217 1.217 1.225 1.160 1.217 1,793,208 1.1995 3.45%
2013-08-06 0 1.450 1.450 1.470 1.410 1.490 962,000 1,396,650 1.4518 1.176 1.176 1.193 1.144 1.209 1,185,827 1.1778 0.00%
2013-08-05 0 1.450 1.450 1.460 1.430 1.480 1,648,000 2,396,740 1.4543 1.176 1.176 1.184 1.160 1.201 2,031,437 1.1798 1.40%
2013-08-02 0 1.430 1.420 1.430 1.410 1.450 1,132,000 1,618,780 1.4300 1.160 1.152 1.160 1.144 1.176 1,395,380 1.1601 0.00%
2013-08-01 0 1.430 1.430 1.440 1.380 1.440 4,805,000 6,749,290 1.4046 1.160 1.160 1.168 1.120 1.168 5,922,971 1.1395 1.42%
2013-07-31 0 1.410 1.400 1.420 1.390 1.420 470,000 661,130 1.4067 1.144 1.136 1.152 1.128 1.152 579,354 1.1412 -2.08%
2013-07-30 0 1.440 1.430 1.440 1.380 1.450 1,936,000 2,734,070 1.4122 1.168 1.160 1.168 1.120 1.176 2,386,446 1.1457 0.00%
2013-07-29 0 1.440 1.430 1.440 1.400 1.460 616,000 884,190 1.4354 1.168 1.160 1.168 1.136 1.184 759,324 1.1644 -1.37%
2013-07-26 0 1.460 1.460 1.470 1.440 1.460 921,000 1,334,525 1.4490 1.184 1.184 1.193 1.168 1.184 1,135,287 1.1755 -0.68%
2013-07-25 0 1.470 1.470 1.480 1.460 1.490 468,000 689,540 1.4734 1.193 1.193 1.201 1.184 1.209 576,889 1.1953 -2.00%
2013-07-24 0 1.500 1.510 1.520 1.450 1.510 1,670,000 2,483,170 1.4869 1.217 1.225 1.233 1.176 1.225 2,058,556 1.2063 0.67%
2013-07-23 0 1.490 1.480 1.490 1.480 1.520 208,000 311,150 1.4959 1.209 1.201 1.209 1.201 1.233 256,395 1.2136 0.00%
2013-07-22 0 1.490 1.480 1.490 1.450 1.490 254,000 373,400 1.4701 1.209 1.201 1.209 1.176 1.209 313,098 1.1926 -0.67%
2013-07-19 0 1.500 1.490 1.500 1.480 1.530 1,487,000 2,214,760 1.4894 1.217 1.209 1.217 1.201 1.241 1,832,978 1.2083 -1.96%
2013-07-18 0 1.530 1.520 1.530 1.490 1.550 2,955,000 4,530,740 1.5332 1.241 1.233 1.241 1.209 1.257 3,642,535 1.2438 2.68%
2013-07-17 0 1.490 1.510 1.520 1.470 1.510 2,973,200 4,427,760 1.4892 1.209 1.225 1.233 1.193 1.225 3,664,969 1.2081 0.00%
2013-07-16 0 1.490 1.480 1.490 1.430 1.490 2,768,000 4,055,260 1.4651 1.209 1.201 1.209 1.160 1.209 3,412,026 1.1885 3.47%
2013-07-15 0 1.440 1.430 1.440 1.380 1.440 1,316,000 1,844,540 1.4016 1.168 1.160 1.168 1.120 1.168 1,622,191 1.1371 4.35%
2013-07-12 0 1.380 1.380 1.400 1.350 1.400 2,800,000 3,857,500 1.3777 1.120 1.120 1.136 1.095 1.136 3,451,471 1.1176 2.99%
2013-07-11 0 1.340 1.340 1.350 1.290 1.350 6,360,000 8,327,855 1.3094 1.087 1.087 1.095 1.047 1.095 7,839,770 1.0623 1.52%
2013-07-10 0 1.320 1.320 1.330 1.280 1.330 2,141,000 2,767,150 1.2925 1.071 1.071 1.079 1.038 1.079 2,639,143 1.0485 0.76%
2013-07-09 0 1.310 1.310 1.320 1.300 1.320 1,286,000 1,687,010 1.3118 1.063 1.063 1.071 1.055 1.071 1,585,211 1.0642 0.77%
2013-07-08 0 1.300 1.300 1.310 1.280 1.320 3,996,000 5,202,200 1.3019 1.055 1.055 1.063 1.038 1.071 4,925,742 1.0561 -5.80%
2013-07-05 0 1.380 1.380 1.390 1.370 1.390 1,033,001 1,428,351 1.3827 1.120 1.120 1.128 1.111 1.128 1,273,348 1.1217 1.47%
2013-07-04 0 1.360 1.360 1.380 1.360 1.380 1,102,000 1,506,800 1.3673 1.103 1.103 1.120 1.103 1.120 1,358,400 1.1092 0.74%
2013-07-03 0 1.350 1.350 1.360 1.340 1.380 1,943,000 2,641,450 1.3595 1.095 1.095 1.103 1.087 1.120 2,395,074 1.1029 -2.88%
2013-07-02 0 1.390 1.390 1.400 1.370 1.400 2,949,697 4,110,742 1.3936 1.128 1.128 1.136 1.111 1.136 3,635,998 1.1306 0.00%
2013-06-28 0 1.390 1.390 1.400 1.370 1.430 1,471,684 2,042,926 1.3882 1.128 1.128 1.136 1.111 1.160 1,814,098 1.1261 0.00%
2013-06-27 0 1.390 1.390 1.400 1.390 1.460 1,746,000 2,484,365 1.4229 1.128 1.128 1.136 1.128 1.184 2,152,239 1.1543 -2.11%
2013-06-26 0 1.420 1.420 1.430 1.410 1.460 1,786,000 2,555,831 1.4310 1.152 1.152 1.160 1.144 1.184 2,201,545 1.1609 0.71%
2013-06-25 0 1.410 1.390 1.430 1.330 1.450 18,372,000 26,330,144 1.4332 1.144 1.128 1.160 1.079 1.176 22,646,581 1.1627 -2.76%
2013-06-24 0 1.450 1.430 1.470 1.410 1.560 3,214,000 4,636,760 1.4427 1.176 1.160 1.193 1.144 1.266 3,961,796 1.1704 -5.84%
2013-06-21 0 1.540 1.520 1.550 1.490 1.570 5,141,000 7,778,330 1.5130 1.249 1.233 1.257 1.209 1.274 6,337,147 1.2274 -1.91%
2013-06-20 0 1.570 1.540 1.570 1.510 1.570 3,615,000 5,588,180 1.5458 1.274 1.249 1.274 1.225 1.274 4,456,096 1.2541 -1.87%
2013-06-19 0 1.600 1.590 1.620 1.560 1.620 2,467,000 3,951,470 1.6017 1.298 1.290 1.314 1.266 1.314 3,040,993 1.2994 -1.84%
2013-06-18 0 1.630 1.610 1.630 1.580 1.630 3,529,000 5,701,040 1.6155 1.322 1.306 1.322 1.282 1.322 4,350,086 1.3106 0.62%
2013-06-17 0 1.620 1.600 1.620 1.550 1.630 1,977,000 3,168,240 1.6025 1.314 1.298 1.314 1.257 1.322 2,436,985 1.3001 1.89%
2013-06-14 0 1.590 1.590 1.600 1.570 1.700 8,084,000 13,141,700 1.6256 1.290 1.290 1.298 1.274 1.379 9,964,890 1.3188 2.58%
2013-06-13 0 1.550 1.540 1.550 1.480 1.560 6,181,422 9,429,874 1.5255 1.257 1.249 1.257 1.201 1.266 7,619,643 1.2376 0.00%
2013-06-11 0 1.550 1.540 1.550 1.450 1.570 4,959,000 7,554,840 1.5235 1.257 1.249 1.257 1.176 1.274 6,112,802 1.2359 3.33%
2013-06-10 0 1.500 1.500 1.510 1.480 1.540 3,518,000 5,309,440 1.5092 1.217 1.217 1.225 1.201 1.249 4,336,527 1.2244 0.67%
2013-06-07 0 1.490 1.480 1.490 1.410 1.520 13,294,000 19,629,230 1.4765 1.209 1.201 1.209 1.144 1.233 16,387,092 1.1978 4.93%
2013-06-06 0 1.420 1.400 1.420 1.370 1.430 2,455,000 3,423,980 1.3947 1.152 1.136 1.152 1.111 1.160 3,026,201 1.1314 1.43%
2013-06-05 0 1.400 1.410 1.420 1.390 1.430 2,259,000 3,172,820 1.4045 1.136 1.144 1.152 1.128 1.160 2,784,598 1.1394 -0.71%
2013-06-04 0 1.410 1.410 1.420 1.400 1.430 10,544,728 14,849,324 1.4082 1.144 1.144 1.152 1.136 1.160 12,998,151 1.1424 0.71%
2013-06-03 0 1.400 1.400 1.410 1.380 1.430 1,706,000 2,413,290 1.4146 1.136 1.136 1.144 1.120 1.160 2,102,932 1.1476 -0.71%
2013-05-31 0 1.410 1.410 1.420 1.390 1.440 3,088,000 4,368,705 1.4147 1.144 1.144 1.152 1.128 1.168 3,806,480 1.1477 0.00%
2013-05-30 0 1.410 1.400 1.410 1.370 1.420 2,893,000 4,041,500 1.3970 1.144 1.136 1.144 1.111 1.152 3,566,109 1.1333 -1.40%
2013-05-29 0 1.430 1.400 1.440 1.380 1.440 2,174,000 3,057,180 1.4062 1.160 1.136 1.168 1.120 1.168 2,679,821 1.1408 -0.69%
2013-05-28 0 1.440 1.430 1.440 1.360 1.450 3,118,000 4,366,660 1.4005 1.168 1.160 1.168 1.103 1.176 3,843,460 1.1361 1.41%
2013-05-27 0 1.420 1.410 1.420 1.300 1.430 2,086,000 2,816,840 1.3504 1.152 1.144 1.152 1.055 1.160 2,571,346 1.0955 6.77%
2013-05-24 0 1.330 1.330 1.340 1.300 1.350 2,389,000 3,156,790 1.3214 1.079 1.079 1.087 1.055 1.095 2,944,844 1.0720 2.31%
2013-05-23 0 1.300 1.300 1.310 1.290 1.370 3,706,000 4,910,210 1.3249 1.055 1.055 1.063 1.047 1.111 4,568,269 1.0749 -5.11%
2013-05-22 0 1.370 1.370 1.380 1.350 1.390 4,731,000 6,479,890 1.3697 1.111 1.111 1.120 1.095 1.128 5,831,753 1.1111 -1.44%
2013-05-21 0 1.390 1.380 1.390 1.380 1.400 1,058,000 1,468,510 1.3880 1.128 1.120 1.128 1.120 1.136 1,304,163 1.1260 -0.71%
2013-05-20 0 1.400 1.390 1.400 1.390 1.430 6,095,000 8,562,650 1.4049 1.136 1.128 1.136 1.128 1.160 7,513,113 1.1397 -0.71%
2013-05-16 0 1.410 1.400 1.410 1.380 1.410 1,540,211 2,161,597 1.4034 1.144 1.136 1.144 1.120 1.144 1,898,569 1.1385 0.71%
2013-05-15 0 1.400 1.390 1.400 1.370 1.410 2,799,000 3,904,950 1.3951 1.136 1.128 1.136 1.111 1.144 3,450,238 1.1318 0.72%
2013-05-14 0 1.390 1.380 1.390 1.350 1.430 2,612,000 3,624,370 1.3876 1.128 1.120 1.128 1.095 1.160 3,219,729 1.1257 -3.47%
2013-05-13 0 1.440 1.430 1.450 1.400 1.450 3,082,948 4,414,525 1.4319 1.168 1.160 1.176 1.136 1.176 3,800,252 1.1616 1.41%
2013-05-10 0 1.420 1.410 1.420 1.400 1.440 5,008,000 7,134,420 1.4246 1.152 1.144 1.152 1.136 1.168 6,173,203 1.1557 -0.70%
2013-05-09 0 1.430 1.410 1.430 1.400 1.460 2,237,000 3,204,510 1.4325 1.160 1.144 1.160 1.136 1.184 2,757,479 1.1621 -0.69%
2013-05-08 0 1.490 1.470 1.490 1.430 1.490 2,781,000 4,086,470 1.4694 1.168 1.153 1.168 1.121 1.168 3,547,080 1.1521 3.47%
2013-05-07 0 1.440 1.430 1.440 1.380 1.470 4,097,000 5,852,810 1.4286 1.129 1.121 1.129 1.082 1.153 5,225,597 1.1200 -0.69%
2013-05-06 0 1.450 1.450 1.460 1.410 1.460 1,914,000 2,752,510 1.4381 1.137 1.137 1.145 1.105 1.145 2,441,248 1.1275 2.84%
2013-05-03 0 1.410 1.410 1.420 1.410 1.450 784,000 1,119,180 1.4275 1.105 1.105 1.113 1.105 1.137 999,968 1.1192 -1.40%
2013-05-02 0 1.430 1.420 1.430 1.400 1.450 3,246,499 4,660,353 1.4355 1.121 1.113 1.121 1.098 1.137 4,140,810 1.1255 2.88%
2013-04-30 0 1.390 1.380 1.390 1.360 1.400 1,404,367 1,943,521 1.3839 1.090 1.082 1.090 1.066 1.098 1,791,227 1.0850 1.46%
2013-04-29 0 1.370 1.370 1.380 1.360 1.400 3,270,000 4,498,395 1.3757 1.074 1.074 1.082 1.066 1.098 4,170,784 1.0785 -2.84%
2013-04-26 0 1.410 1.400 1.410 1.390 1.430 4,974,000 6,979,328 1.4032 1.105 1.098 1.105 1.090 1.121 6,344,184 1.1001 1.44%
2013-04-25 0 1.390 1.390 1.400 1.360 1.410 5,200,570 7,232,050 1.3906 1.090 1.090 1.098 1.066 1.105 6,633,167 1.0903 1.46%
2013-04-24 0 1.370 1.370 1.380 1.330 1.390 4,957,000 6,770,350 1.3658 1.074 1.074 1.082 1.043 1.090 6,322,501 1.0708 3.79%
2013-04-23 0 1.320 1.300 1.320 1.310 1.380 7,437,000 9,963,270 1.3397 1.035 1.019 1.035 1.027 1.082 9,485,665 1.0504 -2.22%
2013-04-22 0 1.350 1.340 1.350 1.310 1.350 3,163,000 4,231,240 1.3377 1.058 1.051 1.058 1.027 1.058 4,034,309 1.0488 3.05%
2013-04-19 0 1.310 1.310 1.320 1.300 1.320 2,458,000 3,217,605 1.3090 1.027 1.027 1.035 1.019 1.035 3,135,103 1.0263 1.55%
2013-04-18 0 1.290 1.280 1.290 1.250 1.300 784,807 1,007,992 1.2844 1.011 1.004 1.011 0.980 1.019 1,000,997 1.0070 0.78%
2013-04-17 0 1.280 1.270 1.280 1.250 1.290 4,749,000 6,077,060 1.2797 1.004 0.996 1.004 0.980 1.011 6,057,203 1.0033 0.79%
2013-04-16 0 1.270 1.270 1.280 1.240 1.280 2,746,000 3,489,600 1.2708 0.996 0.996 1.004 0.972 1.004 3,502,439 0.9963 -0.78%
2013-04-15 0 1.280 1.270 1.300 1.240 1.300 2,002,000 2,542,070 1.2698 1.004 0.996 1.019 0.972 1.019 2,553,489 0.9955 -0.78%
2013-04-12 0 1.290 1.280 1.300 1.260 1.300 1,561,000 2,013,966 1.2902 1.011 1.004 1.019 0.988 1.019 1,991,007 1.0115 -0.77%
2013-04-11 0 1.300 1.290 1.310 1.270 1.310 1,355,000 1,752,630 1.2935 1.019 1.011 1.027 0.996 1.027 1,728,261 1.0141 0.78%
2013-04-10 0 1.290 1.280 1.290 1.240 1.300 2,912,000 3,725,140 1.2792 1.011 1.004 1.011 0.972 1.019 3,714,166 1.0030 -0.77%
2013-04-09 0 1.300 1.290 1.300 1.270 1.300 3,513,000 4,526,190 1.2884 1.019 1.011 1.019 0.996 1.019 4,480,723 1.0101 2.36%
2013-04-08 0 1.270 1.240 1.270 1.210 1.270 1,700,000 2,110,280 1.2413 0.996 0.972 0.996 0.949 0.996 2,168,298 0.9732 4.10%
2013-04-05 0 1.220 1.220 1.230 1.220 1.280 2,301,000 2,847,200 1.2374 0.957 0.957 0.964 0.957 1.004 2,934,855 0.9701 -3.94%
2013-04-03 0 1.270 1.260 1.270 1.250 1.280 590,000 742,310 1.2582 0.996 0.988 0.996 0.980 1.004 752,527 0.9864 0.79%
2013-04-02 0 1.260 1.250 1.260 1.250 1.270 1,244,682 1,565,725 1.2579 0.988 0.980 0.988 0.980 0.996 1,587,554 0.9863 0.80%
2013-03-28 0 1.250 1.250 1.270 1.250 1.290 861,000 1,095,380 1.2722 0.980 0.980 0.996 0.980 1.011 1,098,179 0.9975 -2.34%
2013-03-27 0 1.280 1.280 1.290 1.270 1.300 1,420,000 1,833,080 1.2909 1.004 1.004 1.011 0.996 1.019 1,811,166 1.0121 0.79%
2013-03-26 0 1.270 1.270 1.290 1.270 1.300 716,000 917,020 1.2808 0.996 0.996 1.011 0.996 1.019 913,236 1.0041 -2.31%
2013-03-25 0 1.300 1.270 1.300 1.280 1.310 1,235,000 1,590,950 1.2882 1.019 0.996 1.019 1.004 1.027 1,575,205 1.0100 0.00%
2013-03-22 0 1.300 1.290 1.300 1.270 1.300 1,270,000 1,638,940 1.2905 1.019 1.011 1.019 0.996 1.019 1,619,846 1.0118 1.56%
2013-03-21 0 1.280 1.270 1.280 1.240 1.290 1,848,000 2,332,300 1.2621 1.004 0.996 1.004 0.972 1.011 2,357,067 0.9895 3.23%
2013-03-20 0 1.240 1.240 1.250 1.230 1.260 5,795,000 7,176,990 1.2385 0.972 0.972 0.980 0.964 0.988 7,391,344 0.9710 -0.80%
2013-03-19 0 1.250 1.240 1.260 1.250 1.310 2,298,000 2,915,230 1.2686 0.980 0.972 0.988 0.980 1.027 2,931,028 0.9946 -3.10%
2013-03-18 0 1.290 1.290 1.300 1.280 1.350 3,489,281 4,553,904 1.3051 1.011 1.011 1.019 1.004 1.058 4,450,471 1.0232 -3.01%
2013-03-15 0 1.330 1.320 1.330 1.330 1.380 1,488,500 2,011,905 1.3516 1.043 1.035 1.043 1.043 1.082 1,898,536 1.0597 -2.92%
2013-03-14 0 1.370 1.360 1.370 1.340 1.370 1,143,000 1,551,080 1.3570 1.074 1.066 1.074 1.051 1.074 1,457,861 1.0639 2.24%
2013-03-13 0 1.340 1.340 1.350 1.340 1.390 1,466,000 1,991,900 1.3587 1.051 1.051 1.058 1.051 1.090 1,869,838 1.0653 -3.60%
2013-03-12 0 1.390 1.380 1.390 1.360 1.410 4,649,581 6,462,095 1.3898 1.090 1.082 1.090 1.066 1.105 5,930,398 1.0897 1.46%
2013-03-11 0 1.370 1.370 1.380 1.340 1.430 4,338,000 6,021,360 1.3880 1.074 1.074 1.082 1.051 1.121 5,532,986 1.0883 -2.14%
2013-03-08 0 1.400 1.390 1.400 1.400 1.430 3,848,000 5,430,770 1.4113 1.098 1.090 1.098 1.098 1.121 4,908,006 1.1065 -2.78%
2013-03-07 0 1.440 1.430 1.440 1.410 1.450 831,000 1,189,395 1.4313 1.129 1.121 1.129 1.105 1.137 1,059,915 1.1222 0.70%
2013-03-06 0 1.430 1.430 1.440 1.400 1.440 1,558,000 2,221,850 1.4261 1.121 1.121 1.129 1.098 1.129 1,987,181 1.1181 0.00%
2013-03-05 0 1.430 1.430 1.440 1.390 1.460 1,898,000 2,729,520 1.4381 1.121 1.121 1.129 1.090 1.145 2,420,841 1.1275 1.42%
2013-03-04 0 1.410 1.410 1.420 1.390 1.440 2,052,022 2,893,610 1.4101 1.105 1.105 1.113 1.090 1.129 2,617,291 1.1056 -2.76%
2013-03-01 0 1.450 1.440 1.450 1.440 1.480 1,630,900 2,363,058 1.4489 1.137 1.129 1.137 1.129 1.160 2,080,163 1.1360 -1.36%
2013-02-28 0 1.470 1.460 1.470 1.440 1.470 2,025,237 2,939,033 1.4512 1.153 1.145 1.153 1.129 1.153 2,583,127 1.1378 2.08%
2013-02-27 0 1.440 1.440 1.450 1.420 1.460 1,250,000 1,795,820 1.4367 1.129 1.129 1.137 1.113 1.145 1,594,337 1.1264 0.00%
2013-02-26 0 1.440 1.430 1.440 1.430 1.490 2,592,000 3,765,840 1.4529 1.129 1.121 1.129 1.121 1.168 3,306,016 1.1391 -3.36%
2013-02-25 0 1.490 1.480 1.490 1.460 1.500 2,421,500 3,578,545 1.4778 1.168 1.160 1.168 1.145 1.176 3,088,549 1.1586 -0.67%
2013-02-22 0 1.500 1.490 1.500 1.480 1.520 1,651,000 2,474,310 1.4987 1.176 1.168 1.176 1.160 1.192 2,105,800 1.1750 -0.66%
2013-02-21 0 1.510 1.490 1.500 1.490 1.550 2,328,000 3,520,140 1.5121 1.184 1.168 1.176 1.168 1.215 2,969,292 1.1855 -2.58%
2013-02-20 0 1.550 1.550 1.580 1.550 1.590 1,502,000 2,363,600 1.5736 1.215 1.215 1.239 1.215 1.247 1,915,755 1.2338 -0.64%
2013-02-19 0 1.560 1.540 1.560 1.540 1.590 930,000 1,459,960 1.5698 1.223 1.207 1.223 1.207 1.247 1,186,186 1.2308 -1.89%
2013-02-18 0 1.590 1.590 1.600 1.550 1.600 2,103,000 3,320,860 1.5791 1.247 1.247 1.254 1.215 1.254 2,682,312 1.2381 1.92%
2013-02-15 0 1.560 1.550 1.560 1.520 1.570 880,000 1,368,870 1.5555 1.223 1.215 1.223 1.192 1.231 1,122,413 1.2196 1.30%
2013-02-14 0 1.540 1.530 1.540 1.520 1.550 3,804,000 5,805,040 1.5260 1.207 1.200 1.207 1.192 1.215 4,851,885 1.1965 1.32%
2013-02-08 0 1.520 1.510 1.520 1.480 1.520 786,000 1,182,050 1.5039 1.192 1.184 1.192 1.160 1.192 1,002,519 1.1791 2.70%
2013-02-07 0 1.480 1.480 1.490 1.480 1.510 1,713,000 2,542,720 1.4844 1.160 1.160 1.168 1.160 1.184 2,184,879 1.1638 -0.67%
2013-02-06 0 1.490 1.480 1.490 1.470 1.510 1,219,000 1,815,130 1.4890 1.168 1.160 1.168 1.153 1.184 1,554,797 1.1674 0.68%
2013-02-05 0 1.480 1.480 1.490 1.480 1.530 2,109,000 3,153,030 1.4950 1.160 1.160 1.168 1.160 1.200 2,689,965 1.1721 -3.27%
2013-02-04 0 1.530 1.520 1.530 1.510 1.550 731,000 1,111,760 1.5209 1.200 1.192 1.200 1.184 1.215 932,368 1.1924 -1.29%
2013-02-01 0 1.550 1.520 1.570 1.500 1.580 1,076,000 1,644,740 1.5286 1.215 1.192 1.231 1.176 1.239 1,372,405 1.1984 1.97%
2013-01-31 0 1.520 1.520 1.530 1.510 1.550 1,941,000 2,971,540 1.5309 1.192 1.192 1.200 1.184 1.215 2,475,686 1.2003 0.00%
2013-01-30 0 1.520 1.510 1.520 1.500 1.530 1,536,000 2,335,040 1.5202 1.192 1.184 1.192 1.176 1.200 1,959,121 1.1919 0.66%
2013-01-29 0 1.510 1.490 1.510 1.480 1.520 1,675,198 2,498,194 1.4913 1.184 1.168 1.184 1.160 1.192 2,136,664 1.1692 0.00%
2013-01-28 0 1.510 1.500 1.510 1.480 1.540 2,682,651 4,060,830 1.5137 1.184 1.176 1.184 1.160 1.207 3,421,639 1.1868 0.00%
2013-01-25 0 1.510 1.500 1.510 1.470 1.550 6,292,000 9,426,920 1.4982 1.184 1.176 1.184 1.153 1.215 8,025,252 1.1747 -1.95%
2013-01-24 0 1.540 1.530 1.540 1.530 1.620 8,358,000 12,988,130 1.5540 1.207 1.200 1.207 1.200 1.270 10,660,372 1.2184 -4.35%
2013-01-23 0 1.610 1.600 1.620 1.560 1.690 2,588,000 4,184,580 1.6169 1.262 1.254 1.270 1.223 1.325 3,300,914 1.2677 -4.17%
2013-01-22 0 1.680 1.670 1.680 1.660 1.700 3,033,000 5,094,550 1.6797 1.317 1.309 1.317 1.301 1.333 3,868,498 1.3169 0.00%
2013-01-21 0 1.680 1.670 1.680 1.660 1.720 6,769,000 11,382,690 1.6816 1.317 1.309 1.317 1.301 1.349 8,633,651 1.3184 0.00%
2013-01-18 0 1.680 1.680 1.690 1.630 1.690 4,876,000 8,077,465 1.6566 1.317 1.317 1.325 1.278 1.325 6,219,188 1.2988 3.07%
2013-01-17 0 1.630 1.630 1.640 1.620 1.670 8,203,000 13,440,490 1.6385 1.278 1.278 1.286 1.270 1.309 10,462,674 1.2846 1.24%
2013-01-16 0 1.610 1.590 1.610 1.560 1.610 5,203,000 8,299,640 1.5952 1.262 1.247 1.262 1.223 1.262 6,636,266 1.2506 3.21%
2013-01-15 0 1.560 1.560 1.570 1.550 1.620 9,564,000 15,080,100 1.5768 1.223 1.223 1.231 1.215 1.270 12,198,588 1.2362 -1.89%
2013-01-14 0 1.590 1.590 1.600 1.580 1.620 9,693,000 15,536,970 1.6029 1.247 1.247 1.254 1.239 1.270 12,363,123 1.2567 -0.62%
2013-01-11 0 1.600 1.600 1.610 1.580 1.760 10,728,000 17,538,890 1.6349 1.254 1.254 1.262 1.239 1.380 13,683,234 1.2818 -7.51%
2013-01-10 0 1.730 1.720 1.740 1.700 1.780 5,448,055 9,531,126 1.7495 1.356 1.349 1.364 1.333 1.396 6,948,827 1.3716 -1.70%
2013-01-09 0 1.760 1.750 1.760 1.630 1.760 13,794,000 23,578,450 1.7093 1.380 1.372 1.380 1.278 1.380 17,593,823 1.3402 7.98%
2013-01-08 0 1.630 1.620 1.630 1.570 1.650 8,202,000 13,200,320 1.6094 1.278 1.270 1.278 1.231 1.294 10,461,399 1.2618 0.62%
2013-01-07 0 1.620 1.610 1.630 1.560 1.630 7,144,000 11,396,955 1.5953 1.270 1.262 1.278 1.223 1.278 9,111,952 1.2508 2.53%
2013-01-04 0 1.580 1.570 1.580 1.550 1.590 4,814,000 7,564,980 1.5715 1.239 1.231 1.239 1.215 1.247 6,140,109 1.2321 -0.63%
2013-01-03 0 1.590 1.590 1.600 1.570 1.630 4,815,000 7,690,130 1.5971 1.247 1.247 1.254 1.231 1.278 6,141,384 1.2522 0.00%
2013-01-02 0 1.590 1.590 1.600 1.510 1.610 15,140,000 23,764,710 1.5697 1.247 1.247 1.254 1.184 1.262 19,310,604 1.2307 5.30%
2012-12-31 0 1.510 1.500 1.510 1.490 1.530 479,000 725,620 1.5149 1.184 1.176 1.184 1.168 1.200 610,950 1.1877 -0.66%
2012-12-28 0 1.520 1.520 1.530 1.490 1.530 1,708,800 2,579,288 1.5094 1.192 1.192 1.200 1.168 1.200 2,179,522 1.1834 0.66%
2012-12-27 0 1.510 1.490 1.510 1.490 1.540 1,728,200 2,615,930 1.5137 1.184 1.168 1.184 1.168 1.207 2,204,266 1.1868 -0.66%
2012-12-24 0 1.520 1.510 1.520 1.480 1.520 936,000 1,415,590 1.5124 1.192 1.184 1.192 1.160 1.192 1,193,839 1.1857 2.70%
2012-12-21 0 1.480 1.480 1.490 1.470 1.520 3,653,000 5,473,010 1.4982 1.160 1.160 1.168 1.153 1.192 4,659,289 1.1746 -0.67%
2012-12-20 0 1.490 1.490 1.510 1.470 1.530 5,727,000 8,631,010 1.5071 1.168 1.168 1.184 1.153 1.200 7,304,612 1.1816 2.05%
2012-12-19 0 1.460 1.460 1.470 1.440 1.480 1,766,000 2,581,700 1.4619 1.145 1.145 1.153 1.129 1.160 2,252,479 1.1462 1.39%
2012-12-18 0 1.440 1.440 1.450 1.430 1.490 3,861,000 5,624,260 1.4567 1.129 1.129 1.137 1.121 1.168 4,924,587 1.1421 -1.37%
2012-12-17 0 1.460 1.460 1.470 1.430 1.500 4,590,000 6,668,910 1.4529 1.145 1.145 1.153 1.121 1.176 5,854,404 1.1391 -2.67%
2012-12-14 0 1.500 1.490 1.500 1.470 1.530 3,879,000 5,824,520 1.5016 1.176 1.168 1.176 1.153 1.200 4,947,545 1.1773 -0.66%
2012-12-13 0 1.510 1.500 1.510 1.490 1.560 8,570,000 13,065,720 1.5246 1.184 1.176 1.184 1.168 1.223 10,930,771 1.1953 0.67%
2012-12-12 0 1.500 1.490 1.500 1.410 1.520 17,380,000 25,981,550 1.4949 1.176 1.168 1.176 1.105 1.192 22,167,655 1.1720 6.38%
2012-12-11 0 1.410 1.410 1.420 1.400 1.430 2,151,000 3,044,450 1.4154 1.105 1.105 1.113 1.098 1.121 2,743,534 1.1097 1.44%
2012-12-10 0 1.390 1.390 1.400 1.390 1.420 1,277,000 1,786,220 1.3988 1.090 1.090 1.098 1.090 1.113 1,628,774 1.0967 -2.11%
2012-12-07 0 1.420 1.400 1.420 1.400 1.430 2,154,000 3,053,345 1.4175 1.113 1.098 1.113 1.098 1.121 2,747,361 1.1114 2.16%
2012-12-06 0 1.390 1.380 1.390 1.380 1.430 1,485,150 2,069,436 1.3934 1.090 1.082 1.090 1.082 1.121 1,894,263 1.0925 -1.42%
2012-12-05 0 1.410 1.390 1.410 1.330 1.420 2,433,000 3,367,755 1.3842 1.105 1.090 1.105 1.043 1.113 3,103,217 1.0852 6.02%
2012-12-04 0 1.330 1.330 1.340 1.320 1.380 1,634,400 2,196,044 1.3436 1.043 1.043 1.051 1.035 1.082 2,084,627 1.0534 -2.21%
2012-12-03 0 1.360 1.350 1.360 1.340 1.380 1,103,000 1,495,070 1.3555 1.066 1.058 1.066 1.051 1.082 1,406,843 1.0627 -0.73%
2012-11-30 0 1.370 1.370 1.390 1.370 1.410 1,080,000 1,495,305 1.3845 1.074 1.074 1.090 1.074 1.105 1,377,507 1.0855 -1.44%
2012-11-29 0 1.390 1.390 1.400 1.380 1.410 1,480,000 2,066,220 1.3961 1.090 1.090 1.098 1.082 1.105 1,887,694 1.0946 -0.71%
2012-11-28 0 1.400 1.380 1.390 1.360 1.400 1,467,000 2,031,250 1.3846 1.098 1.082 1.090 1.066 1.098 1,871,113 1.0856 0.72%
2012-11-27 0 1.390 1.390 1.420 1.360 1.420 2,458,000 3,461,110 1.4081 1.090 1.090 1.113 1.066 1.113 3,135,103 1.1040 -1.42%
2012-11-26 0 1.410 1.410 1.420 1.370 1.420 1,641,000 2,296,260 1.3993 1.105 1.105 1.113 1.074 1.113 2,093,045 1.0971 2.17%
2012-11-23 0 1.380 1.390 1.410 1.380 1.410 2,184,500 3,056,545 1.3992 1.082 1.090 1.105 1.082 1.105 2,786,263 1.0970 -1.43%
2012-11-22 0 1.400 1.380 1.400 1.370 1.410 1,262,500 1,762,165 1.3958 1.098 1.082 1.098 1.074 1.105 1,610,280 1.0943 0.00%
2012-11-21 0 1.400 1.400 1.410 1.340 1.410 2,321,000 3,189,090 1.3740 1.098 1.098 1.105 1.051 1.105 2,960,364 1.0773 2.19%
2012-11-20 0 1.370 1.340 1.370 1.320 1.380 4,534,000 6,117,370 1.3492 1.074 1.051 1.074 1.035 1.082 5,782,977 1.0578 0.74%
2012-11-19 0 1.360 1.360 1.370 1.340 1.380 2,005,000 2,756,580 1.3749 1.066 1.066 1.074 1.051 1.082 2,557,316 1.0779 0.00%
2012-11-16 0 1.360 1.350 1.370 1.340 1.380 1,539,000 2,099,210 1.3640 1.066 1.058 1.074 1.051 1.082 1,962,947 1.0694 0.00%
2012-11-15 0 1.360 1.350 1.360 1.350 1.380 1,331,000 1,816,611 1.3648 1.066 1.058 1.066 1.058 1.082 1,697,650 1.0701 -1.45%
2012-11-14 0 1.380 1.380 1.390 1.370 1.420 1,523,000 2,116,690 1.3898 1.082 1.082 1.090 1.074 1.113 1,942,540 1.0897 -1.43%
2012-11-13 0 1.400 1.390 1.400 1.390 1.420 2,270,000 3,172,630 1.3976 1.098 1.090 1.098 1.090 1.113 2,895,315 1.0958 -1.41%
2012-11-12 0 1.420 1.410 1.420 1.400 1.450 1,562,000 2,214,230 1.4176 1.113 1.105 1.113 1.098 1.137 1,992,283 1.1114 0.71%
2012-11-09 0 1.410 1.400 1.410 1.370 1.420 1,930,000 2,703,590 1.4008 1.105 1.098 1.105 1.074 1.113 2,461,656 1.0983 0.71%
2012-11-08 0 1.400 1.390 1.400 1.390 1.430 6,135,000 8,607,600 1.4030 1.098 1.090 1.098 1.090 1.121 7,825,004 1.1000 -2.78%
2012-11-07 0 1.440 1.430 1.440 1.400 1.470 8,656,000 12,386,596 1.4310 1.129 1.121 1.129 1.098 1.153 11,040,462 1.1219 -2.04%
2012-11-06 0 1.470 1.460 1.470 1.440 1.550 10,587,000 15,556,890 1.4694 1.153 1.145 1.153 1.129 1.215 13,503,393 1.1521 -8.12%
2012-11-05 0 1.600 1.600 1.610 1.560 1.630 2,625,000 4,194,010 1.5977 1.254 1.254 1.262 1.223 1.278 3,348,107 1.2527 1.27%
2012-11-02 0 1.580 1.570 1.580 1.530 1.580 6,153,000 9,621,370 1.5637 1.239 1.231 1.239 1.200 1.239 7,847,962 1.2260 5.33%
2012-11-01 0 1.500 1.490 1.510 1.460 1.520 5,135,765 7,652,319 1.4900 1.176 1.168 1.184 1.145 1.192 6,550,510 1.1682 2.04%
2012-10-31 0 1.470 1.470 1.480 1.450 1.490 2,336,000 3,440,870 1.4730 1.153 1.153 1.160 1.137 1.168 2,979,496 1.1548 -0.68%
2012-10-30 0 1.480 1.470 1.480 1.430 1.490 1,755,000 2,562,940 1.4604 1.160 1.153 1.160 1.121 1.168 2,238,449 1.1450 0.68%
2012-10-29 0 1.470 1.460 1.470 1.420 1.480 3,337,182 4,810,341 1.4414 1.153 1.145 1.153 1.113 1.160 4,256,473 1.1301 1.38%
2012-10-26 0 1.450 1.440 1.450 1.410 1.530 4,292,383 6,200,783 1.4446 1.137 1.129 1.137 1.105 1.200 5,474,802 1.1326 -4.61%
2012-10-25 0 1.520 1.510 1.520 1.480 1.630 6,222,483 9,462,340 1.5207 1.192 1.184 1.192 1.160 1.278 7,936,586 1.1922 -7.32%
2012-10-24 0 1.640 1.630 1.640 1.580 1.660 3,445,970 5,592,981 1.6230 1.286 1.278 1.286 1.239 1.301 4,395,229 1.2725 0.61%
2012-10-22 0 1.630 1.610 1.630 1.570 1.650 1,810,100 2,912,943 1.6093 1.278 1.262 1.278 1.231 1.294 2,308,727 1.2617 1.87%
2012-10-19 0 1.600 1.600 1.620 1.600 1.660 2,315,915 3,750,018 1.6192 1.254 1.254 1.270 1.254 1.301 2,953,878 1.2695 -4.19%
2012-10-18 0 1.670 1.670 1.680 1.610 1.690 7,053,000 11,740,360 1.6646 1.309 1.309 1.317 1.262 1.325 8,995,884 1.3051 3.73%
2012-10-17 0 1.610 1.610 1.620 1.530 1.620 5,782,300 9,168,308 1.5856 1.262 1.262 1.270 1.200 1.270 7,375,146 1.2431 6.62%
2012-10-16 0 1.510 1.510 1.520 1.510 1.540 1,139,700 1,738,414 1.5253 1.184 1.184 1.192 1.184 1.207 1,453,652 1.1959 -0.66%
2012-10-15 0 1.520 1.500 1.520 1.500 1.550 2,423,000 3,670,470 1.5148 1.192 1.176 1.192 1.176 1.215 3,090,462 1.1877 -0.65%
2012-10-12 0 1.530 1.520 1.530 1.490 1.530 4,342,000 6,581,550 1.5158 1.200 1.192 1.200 1.168 1.200 5,538,087 1.1884 3.38%
2012-10-11 0 1.480 1.470 1.480 1.450 1.530 2,973,000 4,433,690 1.4913 1.160 1.153 1.160 1.137 1.200 3,791,970 1.1692 -1.33%
2012-10-10 0 1.500 1.490 1.500 1.410 1.500 2,625,000 3,854,810 1.4685 1.176 1.168 1.176 1.105 1.176 3,348,107 1.1513 2.74%
2012-10-09 0 1.460 1.450 1.460 1.430 1.490 1,665,974 2,440,801 1.4651 1.145 1.137 1.145 1.121 1.168 2,124,899 1.1487 0.69%
2012-10-08 0 1.450 1.440 1.460 1.430 1.500 2,215,000 3,217,190 1.4525 1.137 1.129 1.145 1.121 1.176 2,825,164 1.1388 -3.33%
2012-10-05 0 1.500 1.490 1.500 1.450 1.530 6,402,000 9,530,010 1.4886 1.176 1.168 1.176 1.137 1.200 8,165,554 1.1671 3.45%
2012-10-04 0 1.450 1.450 1.470 1.340 1.510 8,276,000 12,020,990 1.4525 1.137 1.137 1.153 1.051 1.184 10,555,783 1.1388 8.21%
2012-10-03 0 1.340 1.340 1.350 1.320 1.370 1,449,200 1,943,983 1.3414 1.051 1.051 1.058 1.035 1.074 1,848,410 1.0517 -2.19%
2012-09-28 0 1.370 1.360 1.370 1.230 1.370 9,893,000 13,078,500 1.3220 1.074 1.066 1.074 0.964 1.074 12,618,217 1.0365 10.48%
2012-09-27 0 1.240 1.230 1.240 1.210 1.250 907,000 1,114,030 1.2283 0.972 0.964 0.972 0.949 0.980 1,156,851 0.9630 0.00%
2012-09-26 0 1.240 1.240 1.250 1.230 1.260 574,000 715,880 1.2472 0.972 0.972 0.980 0.964 0.988 732,119 0.9778 -2.36%
2012-09-25 0 1.270 1.260 1.270 1.250 1.280 996,000 1,256,560 1.2616 0.996 0.988 0.996 0.980 1.004 1,270,367 0.9891 -0.78%
2012-09-24 0 1.280 1.260 1.280 1.250 1.280 576,298 729,627 1.2661 1.004 0.988 1.004 0.980 1.004 735,050 0.9926 -0.78%
2012-09-21 0 1.290 1.290 1.310 1.270 1.310 1,712,000 2,211,930 1.2920 1.011 1.011 1.027 0.996 1.027 2,183,603 1.0130 1.57%
2012-09-20 0 1.270 1.260 1.280 1.240 1.290 2,517,879 3,183,949 1.2645 0.996 0.988 1.004 0.972 1.011 3,211,477 0.9914 0.79%
2012-09-19 0 1.260 1.240 1.270 1.210 1.260 899,000 1,116,270 1.2417 0.988 0.972 0.996 0.949 0.988 1,146,647 0.9735 1.61%
2012-09-18 0 1.240 1.230 1.240 1.200 1.290 1,109,000 1,370,540 1.2358 0.972 0.964 0.972 0.941 1.011 1,414,495 0.9689 -3.12%
2012-09-17 0 1.280 1.270 1.280 1.260 1.290 1,177,900 1,502,384 1.2755 1.004 0.996 1.004 0.988 1.011 1,502,375 1.0000 0.79%
2012-09-14 0 1.270 1.260 1.270 1.260 1.300 2,047,000 2,604,821 1.2725 0.996 0.988 0.996 0.988 1.019 2,610,886 0.9977 3.25%
2012-09-13 0 1.230 1.230 1.240 1.230 1.270 1,459,000 1,828,550 1.2533 0.964 0.964 0.972 0.964 0.996 1,860,910 0.9826 -2.38%
2012-09-12 0 1.310 1.300 1.310 1.280 1.320 2,758,800 3,577,308 1.2967 0.988 0.980 0.988 0.965 0.995 3,658,398 0.9778 2.34%
2012-09-11 0 1.280 1.270 1.280 1.230 1.290 2,926,300 3,681,951 1.2582 0.965 0.958 0.965 0.928 0.973 3,880,517 0.9488 1.59%
2012-09-10 0 1.260 1.250 1.260 1.230 1.270 469,000 587,690 1.2531 0.950 0.943 0.950 0.928 0.958 621,933 0.9449 0.80%
2012-09-07 0 1.250 1.250 1.260 1.230 1.260 1,811,900 2,262,104 1.2485 0.943 0.943 0.950 0.928 0.950 2,402,730 0.9415 4.17%
2012-09-06 0 1.200 1.190 1.200 1.170 1.210 1,732,000 2,073,927 1.1974 0.905 0.897 0.905 0.882 0.912 2,296,776 0.9030 2.56%
2012-09-05 0 1.170 1.170 1.190 1.160 1.220 7,077,200 8,377,883 1.1838 0.882 0.882 0.897 0.875 0.920 9,384,955 0.8927 -4.10%
2012-09-04 0 1.220 1.210 1.230 1.210 1.220 836,000 1,015,200 1.2144 0.920 0.912 0.928 0.912 0.920 1,108,605 0.9157 -2.40%
2012-09-03 0 1.250 1.230 1.250 1.190 1.260 1,708,300 2,100,309 1.2295 0.943 0.928 0.943 0.897 0.950 2,265,348 0.9271 5.04%
2012-08-31 0 1.190 1.190 1.200 1.180 1.220 1,118,000 1,337,804 1.1966 0.897 0.897 0.905 0.890 0.920 1,482,561 0.9024 -0.83%
2012-08-30 0 1.200 1.200 1.210 1.200 1.230 819,000 991,200 1.2103 0.905 0.905 0.912 0.905 0.928 1,086,062 0.9127 -0.83%
2012-08-29 0 1.210 1.200 1.220 1.200 1.250 1,927,000 2,336,270 1.2124 0.912 0.905 0.920 0.905 0.943 2,555,362 0.9143 -2.42%
2012-08-28 0 1.240 1.230 1.240 1.230 1.260 1,689,596 2,104,397 1.2455 0.935 0.928 0.935 0.928 0.950 2,240,545 0.9392 0.00%
2012-08-27 0 1.240 1.230 1.240 1.230 1.300 1,789,000 2,251,012 1.2583 0.935 0.928 0.935 0.928 0.980 2,372,363 0.9488 -4.62%
2012-08-24 0 1.300 1.290 1.310 1.290 1.350 3,188,000 4,154,985 1.3033 0.980 0.973 0.988 0.973 1.018 4,227,553 0.9828 -1.52%
2012-08-23 0 1.320 1.310 1.320 1.300 1.350 2,724,000 3,596,680 1.3204 0.995 0.988 0.995 0.980 1.018 3,612,250 0.9957 0.00%
2012-08-22 0 1.320 1.310 1.330 1.310 1.390 2,730,000 3,667,390 1.3434 0.995 0.988 1.003 0.988 1.048 3,620,207 1.0130 -5.04%
2012-08-21 0 1.390 1.380 1.390 1.340 1.450 8,177,000 11,405,555 1.3948 1.048 1.041 1.048 1.010 1.093 10,843,381 1.0518 3.73%
2012-08-20 0 1.340 1.340 1.350 1.330 1.380 1,060,000 1,437,160 1.3558 1.010 1.010 1.018 1.003 1.041 1,405,648 1.0224 -2.19%
2012-08-17 0 1.370 1.360 1.370 1.340 1.370 1,093,000 1,487,020 1.3605 1.033 1.026 1.033 1.010 1.033 1,449,409 1.0259 2.24%
2012-08-16 0 1.340 1.330 1.340 1.290 1.350 642,000 852,410 1.3277 1.010 1.003 1.010 0.973 1.018 851,345 1.0013 0.75%
2012-08-15 0 1.330 1.320 1.330 1.320 1.380 2,410,000 3,242,400 1.3454 1.003 0.995 1.003 0.995 1.041 3,195,860 1.0146 -1.48%
2012-08-14 0 1.350 1.340 1.350 1.300 1.350 1,438,000 1,907,250 1.3263 1.018 1.010 1.018 0.980 1.018 1,906,907 1.0002 1.50%
2012-08-13 0 1.330 1.320 1.330 1.320 1.380 1,780,000 2,393,690 1.3448 1.003 0.995 1.003 0.995 1.041 2,360,428 1.0141 0.00%
2012-08-10 0 1.330 1.320 1.330 1.320 1.430 7,700,000 10,581,620 1.3742 1.003 0.995 1.003 0.995 1.078 10,210,840 1.0363 0.00%
2012-08-09 0 1.330 1.320 1.330 1.270 1.350 4,267,000 5,608,010 1.3143 1.003 0.995 1.003 0.958 1.018 5,658,397 0.9911 4.72%
2012-08-08 0 1.270 1.250 1.270 1.250 1.310 4,779,419 6,103,714 1.2771 0.958 0.943 0.958 0.943 0.988 6,337,907 0.9630 0.00%
2012-08-07 0 1.270 1.270 1.280 1.200 1.280 9,415,000 11,729,540 1.2458 0.958 0.958 0.965 0.905 0.965 12,485,072 0.9395 4.10%
2012-08-06 0 1.220 1.210 1.220 1.130 1.250 23,781,000 28,686,370 1.2063 0.920 0.912 0.920 0.852 0.943 31,535,582 0.9097 8.93%
2012-08-03 0 1.120 1.110 1.130 1.100 1.140 3,580,000 3,992,230 1.1151 0.845 0.837 0.852 0.830 0.860 4,747,377 0.8409 -2.61%
2012-08-02 0 1.150 1.140 1.150 1.140 1.160 1,479,840 1,703,047 1.1508 0.867 0.860 0.867 0.860 0.875 1,962,391 0.8678 1.77%
2012-08-01 0 1.130 1.130 1.140 1.130 1.160 1,416,000 1,624,995 1.1476 0.852 0.852 0.860 0.852 0.875 1,877,734 0.8654 0.00%
2012-07-31 0 1.130 1.130 1.140 1.130 1.170 6,437,000 7,357,970 1.1431 0.852 0.852 0.860 0.852 0.882 8,535,997 0.8620 -2.59%
2012-07-30 0 1.160 1.150 1.160 1.140 1.220 6,186,000 7,194,590 1.1630 0.875 0.867 0.875 0.860 0.920 8,203,150 0.8771 2.65%
2012-07-27 0 1.130 1.130 1.150 1.120 1.170 6,782,000 7,710,600 1.1369 0.852 0.852 0.867 0.845 0.882 8,993,496 0.8574 -0.88%
2012-07-26 0 1.140 1.130 1.140 1.130 1.160 5,368,000 6,179,170 1.1511 0.860 0.852 0.860 0.852 0.875 7,118,414 0.8681 1.79%
2012-07-25 0 1.120 1.120 1.130 1.110 1.130 3,212,000 3,592,750 1.1185 0.845 0.845 0.852 0.837 0.852 4,259,379 0.8435 -0.88%
2012-07-24 0 1.130 1.110 1.130 1.110 1.140 3,469,000 3,896,490 1.1232 0.852 0.837 0.852 0.837 0.860 4,600,182 0.8470 -0.88%
2012-07-23 0 1.140 1.140 1.150 1.130 1.170 4,485,000 5,134,410 1.1448 0.860 0.860 0.867 0.852 0.882 5,947,483 0.8633 -2.56%
2012-07-20 0 1.170 1.160 1.170 1.160 1.200 2,852,000 3,323,640 1.1654 0.882 0.875 0.882 0.875 0.905 3,781,989 0.8788 0.00%
2012-07-19 0 1.170 1.160 1.170 1.150 1.210 4,542,000 5,328,530 1.1732 0.882 0.875 0.882 0.867 0.912 6,023,069 0.8847 1.74%
2012-07-18 0 1.150 1.140 1.150 1.130 1.200 5,771,100 6,675,174 1.1567 0.867 0.860 0.867 0.852 0.905 7,652,958 0.8722 -4.17%
2012-07-17 0 1.200 1.190 1.200 1.190 1.230 4,317,234 5,189,392 1.2020 0.905 0.897 0.905 0.897 0.928 5,725,011 0.9064 -1.64%
2012-07-16 0 1.220 1.220 1.230 1.200 1.260 2,895,000 3,546,680 1.2251 0.920 0.920 0.928 0.905 0.950 3,839,011 0.9239 -0.81%
2012-07-13 0 1.230 1.220 1.240 1.220 1.280 4,533,000 5,614,555 1.2386 0.928 0.920 0.935 0.920 0.965 6,011,135 0.9340 -3.15%
2012-07-12 0 1.270 1.260 1.270 1.240 1.290 3,167,000 4,013,730 1.2674 0.958 0.950 0.958 0.935 0.973 4,199,705 0.9557 -0.78%
2012-07-11 0 1.280 1.280 1.290 1.240 1.300 1,827,000 2,339,740 1.2806 0.965 0.965 0.973 0.935 0.980 2,422,754 0.9657 1.59%
2012-07-10 0 1.260 1.260 1.270 1.240 1.270 3,250,000 4,071,310 1.2527 0.950 0.950 0.958 0.935 0.958 4,309,770 0.9447 0.80%
2012-07-09 0 1.250 1.250 1.260 1.250 1.290 3,495,000 4,444,545 1.2717 0.943 0.943 0.950 0.943 0.973 4,634,660 0.9590 -3.10%
2012-07-06 0 1.290 1.280 1.290 1.280 1.330 5,962,000 7,704,760 1.2923 0.973 0.965 0.973 0.965 1.003 7,906,107 0.9745 -2.27%
2012-07-05 0 1.320 1.310 1.320 1.270 1.340 14,441,167 18,809,952 1.3025 0.995 0.988 0.995 0.958 1.010 19,150,187 0.9822 3.94%
2012-07-04 0 1.270 1.270 1.280 1.260 1.310 2,345,000 2,994,470 1.2770 0.958 0.958 0.965 0.950 0.988 3,109,665 0.9630 0.79%
2012-07-03 0 1.260 1.260 1.280 1.250 1.300 6,092,000 7,711,980 1.2659 0.950 0.950 0.965 0.943 0.980 8,078,498 0.9546 -3.08%
2012-06-29 0 1.300 1.300 1.310 1.300 1.330 1,623,431 2,136,798 1.3162 0.980 0.980 0.988 0.980 1.003 2,152,804 0.9926 -0.76%
2012-06-28 0 1.310 1.310 1.320 1.300 1.360 2,592,000 3,451,590 1.3316 0.988 0.988 0.995 0.980 1.026 3,437,207 1.0042 -2.96%
2012-06-27 0 1.350 1.350 1.360 1.340 1.390 2,015,000 2,763,670 1.3715 1.018 1.018 1.026 1.010 1.048 2,672,057 1.0343 -2.17%
2012-06-26 0 1.380 1.370 1.380 1.370 1.390 1,058,000 1,461,890 1.3817 1.041 1.033 1.041 1.033 1.048 1,402,996 1.0420 -1.43%
2012-06-25 0 1.400 1.390 1.400 1.380 1.400 994,000 1,384,630 1.3930 1.056 1.048 1.056 1.041 1.056 1,318,127 1.0505 0.00%
2012-06-22 0 1.400 1.390 1.410 1.390 1.410 925,000 1,292,920 1.3978 1.056 1.048 1.063 1.048 1.063 1,226,627 1.0540 -0.71%
2012-06-21 0 1.410 1.400 1.420 1.400 1.450 1,826,000 2,588,551 1.4176 1.063 1.056 1.071 1.056 1.093 2,421,428 1.0690 -2.08%
2012-06-20 0 1.440 1.440 1.450 1.430 1.460 2,280,000 3,300,900 1.4478 1.086 1.086 1.093 1.078 1.101 3,023,469 1.0918 0.70%
2012-06-19 0 1.430 1.430 1.440 1.420 1.440 1,288,000 1,842,520 1.4305 1.078 1.078 1.086 1.071 1.086 1,707,995 1.0788 -1.38%
2012-06-18 0 1.450 1.440 1.450 1.440 1.460 2,276,450 3,299,644 1.4495 1.093 1.086 1.093 1.086 1.101 3,018,762 1.0930 1.40%
2012-06-15 0 1.430 1.420 1.440 1.410 1.430 1,382,000 1,961,460 1.4193 1.078 1.071 1.086 1.063 1.078 1,832,647 1.0703 1.42%
2012-06-14 0 1.410 1.400 1.410 1.400 1.430 1,083,000 1,529,765 1.4125 1.063 1.056 1.063 1.056 1.078 1,436,148 1.0652 -1.40%
2012-06-13 0 1.430 1.420 1.430 1.390 1.430 1,765,518 2,483,939 1.4069 1.078 1.071 1.078 1.048 1.078 2,341,224 1.0610 2.14%
2012-06-12 0 1.400 1.370 1.400 1.370 1.400 3,942,000 5,445,890 1.3815 1.056 1.033 1.056 1.033 1.056 5,227,420 1.0418 0.00%
2012-06-11 0 1.400 1.400 1.420 1.390 1.420 2,947,000 4,146,790 1.4071 1.056 1.056 1.071 1.048 1.071 3,907,967 1.0611 0.72%
2012-06-08 0 1.390 1.390 1.400 1.380 1.430 3,327,000 4,650,550 1.3978 1.048 1.048 1.056 1.041 1.078 4,411,878 1.0541 -1.42%
2012-06-07 0 1.410 1.410 1.420 1.400 1.430 3,443,000 4,876,950 1.4165 1.063 1.063 1.071 1.056 1.078 4,565,704 1.0682 0.71%
2012-06-06 0 1.400 1.380 1.400 1.380 1.420 5,256,000 7,353,015 1.3990 1.056 1.041 1.056 1.041 1.071 6,969,893 1.0550 -0.71%
2012-06-05 0 1.410 1.410 1.420 1.350 1.420 3,449,000 4,834,980 1.4018 1.063 1.063 1.071 1.018 1.071 4,573,661 1.0571 2.92%
2012-06-04 0 1.370 1.390 1.400 1.320 1.390 6,389,900 8,663,889 1.3559 1.033 1.048 1.056 0.995 1.048 8,473,538 1.0225 -2.14%
2012-06-01 0 1.400 1.390 1.400 1.370 1.400 1,279,000 1,776,180 1.3887 1.056 1.048 1.056 1.033 1.056 1,696,060 1.0472 2.19%
2012-05-31 0 1.370 1.370 1.390 1.370 1.410 2,666,500 3,678,030 1.3793 1.033 1.033 1.048 1.033 1.063 3,536,001 1.0402 -1.44%
2012-05-30 0 1.390 1.390 1.400 1.380 1.420 6,266,500 8,737,707 1.3944 1.048 1.048 1.056 1.041 1.071 8,309,900 1.0515 -2.11%
2012-05-29 0 1.420 1.400 1.420 1.390 1.440 5,830,000 8,237,340 1.4129 1.071 1.056 1.071 1.048 1.086 7,731,064 1.0655 0.00%
2012-05-28 0 1.420 1.420 1.440 1.390 1.440 813,000 1,149,690 1.4141 1.071 1.071 1.086 1.048 1.086 1,078,106 1.0664 1.43%
2012-05-25 0 1.400 1.380 1.400 1.360 1.400 2,066,500 2,862,890 1.3854 1.056 1.041 1.056 1.026 1.056 2,740,351 1.0447 2.94%
2012-05-24 0 1.360 1.370 1.380 1.360 1.420 4,077,000 5,651,590 1.3862 1.026 1.033 1.041 1.026 1.071 5,406,441 1.0453 -3.55%
2012-05-23 0 1.410 1.400 1.420 1.400 1.420 5,691,847 8,012,566 1.4077 1.063 1.056 1.071 1.056 1.071 7,547,862 1.0616 -0.70%
2012-05-22 0 1.420 1.410 1.420 1.380 1.440 18,588,000 26,058,635 1.4019 1.071 1.063 1.071 1.041 1.086 24,649,232 1.0572 2.90%
2012-05-21 0 1.380 1.380 1.400 1.370 1.410 7,228,000 10,054,657 1.3911 1.041 1.041 1.056 1.033 1.063 9,584,929 1.0490 -1.43%
2012-05-18 0 1.400 1.400 1.410 1.390 1.440 10,270,000 14,408,267 1.4029 1.056 1.056 1.063 1.048 1.086 13,618,873 1.0580 -2.78%
2012-05-17 0 1.440 1.420 1.440 1.420 1.520 7,651,000 11,281,130 1.4745 1.086 1.071 1.086 1.071 1.146 10,145,862 1.1119 -3.36%
2012-05-16 0 1.600 1.600 1.610 1.580 1.710 8,365,500 13,498,450 1.6136 1.124 1.124 1.131 1.110 1.201 11,912,320 1.1332 -5.33%
2012-05-15 0 1.690 1.690 1.710 1.680 1.720 2,268,000 3,858,140 1.7011 1.187 1.187 1.201 1.180 1.208 3,229,591 1.1946 0.60%
2012-05-14 0 1.680 1.680 1.700 1.680 1.740 2,068,000 3,542,500 1.7130 1.180 1.180 1.194 1.180 1.222 2,944,794 1.2030 -1.75%
2012-05-11 0 1.710 1.710 1.720 1.650 1.730 3,011,000 5,106,950 1.6961 1.201 1.201 1.208 1.159 1.215 4,287,609 1.1911 3.64%
2012-05-10 0 1.650 1.650 1.670 1.630 1.680 2,032,000 3,367,140 1.6571 1.159 1.159 1.173 1.145 1.180 2,893,531 1.1637 -1.20%
2012-05-09 0 1.670 1.670 1.700 1.660 1.700 1,558,000 2,628,760 1.6873 1.173 1.173 1.194 1.166 1.194 2,218,564 1.1849 -2.34%
2012-05-08 0 1.710 1.710 1.720 1.700 1.750 650,000 1,121,800 1.7258 1.201 1.201 1.208 1.194 1.229 925,588 1.2120 0.59%
2012-05-07 0 1.700 1.700 1.720 1.700 1.750 2,790,000 4,806,360 1.7227 1.194 1.194 1.208 1.194 1.229 3,972,909 1.2098 -4.49%
2012-05-04 0 1.780 1.780 1.790 1.760 1.830 3,305,000 5,917,080 1.7903 1.250 1.250 1.257 1.236 1.285 4,706,260 1.2573 -2.20%
2012-05-03 0 1.820 1.810 1.830 1.810 1.850 1,390,000 2,531,830 1.8215 1.278 1.271 1.285 1.271 1.299 1,979,335 1.2791 -0.55%
2012-05-02 0 1.830 1.830 1.840 1.810 1.860 2,012,740 3,699,401 1.8380 1.285 1.285 1.292 1.271 1.306 2,866,105 1.2907 1.10%
2012-04-30 0 1.810 1.810 1.820 1.790 1.850 2,801,639 5,062,176 1.8069 1.271 1.271 1.278 1.257 1.299 3,989,483 1.2689 -0.55%
2012-04-27 0 1.820 1.810 1.830 1.800 1.850 3,545,000 6,448,590 1.8191 1.278 1.271 1.285 1.264 1.299 5,048,016 1.2775 0.00%
2012-04-26 0 1.820 1.820 1.830 1.810 1.860 1,073,000 1,960,640 1.8273 1.278 1.278 1.285 1.271 1.306 1,527,933 1.2832 -0.55%
2012-04-25 0 1.830 1.830 1.840 1.820 1.870 1,770,000 3,261,100 1.8424 1.285 1.285 1.292 1.278 1.313 2,520,448 1.2939 0.55%
2012-04-24 0 1.820 1.820 1.830 1.800 1.830 1,664,000 3,033,480 1.8230 1.278 1.278 1.285 1.264 1.285 2,369,506 1.2802 0.00%
2012-04-23 0 1.820 1.820 1.840 1.800 1.850 1,316,000 2,401,930 1.8252 1.278 1.278 1.292 1.264 1.299 1,873,960 1.2817 -1.62%
2012-04-20 0 1.850 1.850 1.860 1.820 1.880 842,000 1,559,970 1.8527 1.299 1.299 1.306 1.278 1.320 1,198,993 1.3011 -0.54%
2012-04-19 0 1.860 1.850 1.860 1.820 1.880 1,211,000 2,236,197 1.8466 1.306 1.299 1.306 1.278 1.320 1,724,442 1.2968 2.20%
2012-04-18 0 1.820 1.820 1.830 1.800 1.850 1,169,000 2,136,015 1.8272 1.278 1.278 1.285 1.264 1.299 1,664,635 1.2832 1.68%
2012-04-17 0 1.790 1.790 1.800 1.780 1.850 1,816,000 3,279,920 1.8061 1.257 1.257 1.264 1.250 1.299 2,585,951 1.2684 -1.10%
2012-04-16 0 1.810 1.810 1.820 1.800 1.830 1,953,564 3,563,277 1.8240 1.271 1.271 1.278 1.264 1.285 2,781,840 1.2809 -2.16%
2012-04-13 0 1.850 1.850 1.860 1.820 1.910 4,295,000 7,934,080 1.8473 1.299 1.299 1.306 1.278 1.341 6,116,002 1.2973 -1.60%
2012-04-12 0 1.880 1.860 1.880 1.830 1.880 2,563,000 4,752,710 1.8544 1.320 1.306 1.320 1.285 1.320 3,649,665 1.3022 1.62%
2012-04-11 0 1.850 1.850 1.860 1.820 1.880 2,104,000 3,898,700 1.8530 1.299 1.299 1.306 1.278 1.320 2,996,058 1.3013 -2.12%
2012-04-10 0 1.890 1.890 1.920 1.870 1.950 3,204,000 6,097,370 1.9030 1.327 1.327 1.348 1.313 1.369 4,562,438 1.3364 -1.56%
2012-04-05 0 1.920 1.920 1.940 1.850 1.970 7,205,235 13,870,293 1.9250 1.348 1.348 1.362 1.299 1.383 10,260,124 1.3519 3.78%
2012-04-03 0 1.850 1.860 1.870 1.820 1.880 8,253,796 15,207,938 1.8425 1.299 1.306 1.313 1.278 1.320 11,753,256 1.2939 1.09%
2012-04-02 0 1.830 1.830 1.840 1.810 1.910 5,092,000 9,364,524 1.8391 1.285 1.285 1.292 1.271 1.341 7,250,916 1.2915 -2.66%
2012-03-30 0 1.880 1.880 1.890 1.860 1.920 3,659,000 6,902,477 1.8864 1.320 1.320 1.327 1.306 1.348 5,210,350 1.3248 -0.53%
2012-03-29 0 1.890 1.890 1.900 1.850 1.930 3,965,000 7,499,645 1.8915 1.327 1.327 1.334 1.299 1.355 5,646,088 1.3283 -1.05%
2012-03-28 0 1.910 1.900 1.910 1.880 1.990 7,489,000 14,418,340 1.9253 1.341 1.334 1.341 1.320 1.397 10,664,200 1.3520 -5.45%
2012-03-27 0 2.020 2.020 2.030 1.990 2.050 4,496,170 9,084,263 2.0204 1.419 1.419 1.426 1.397 1.440 6,402,464 1.4189 3.06%
2012-03-26 0 1.960 1.950 1.960 1.950 1.980 2,304,000 4,520,700 1.9621 1.376 1.369 1.376 1.369 1.390 3,280,854 1.3779 -0.51%
2012-03-23 0 1.970 1.960 1.970 1.960 2.000 4,639,000 9,184,605 1.9799 1.383 1.376 1.383 1.376 1.405 6,605,852 1.3904 -2.48%
2012-03-22 0 2.020 2.010 2.030 1.930 2.070 7,168,000 14,470,560 2.0188 1.419 1.412 1.426 1.355 1.454 10,207,102 1.4177 2.02%
2012-03-21 0 1.980 1.970 1.980 1.940 2.030 7,326,000 14,520,320 1.9820 1.390 1.383 1.390 1.362 1.426 10,432,091 1.3919 -1.49%
2012-03-20 0 2.010 2.000 2.010 1.990 2.140 8,652,000 17,733,440 2.0496 1.412 1.405 1.412 1.397 1.503 12,320,291 1.4394 -5.19%
2012-03-19 0 2.120 2.110 2.120 2.110 2.250 4,676,000 10,115,075 2.1632 1.489 1.482 1.489 1.482 1.580 6,658,539 1.5191 -4.07%
2012-03-16 0 2.210 2.200 2.210 2.190 2.270 6,813,000 15,166,620 2.2261 1.552 1.545 1.552 1.538 1.594 9,701,588 1.5633 -2.64%
2012-03-15 0 2.270 2.260 2.270 2.230 2.360 8,885,000 20,317,378 2.2867 1.594 1.587 1.594 1.566 1.657 12,652,079 1.6059 -3.81%
2012-03-14 0 2.360 2.350 2.360 2.320 2.550 27,805,000 67,677,405 2.4340 1.657 1.650 1.657 1.629 1.791 39,593,815 1.7093 -5.98%
2012-03-13 0 2.510 2.510 2.520 2.350 2.630 21,463,000 54,402,725 2.5347 1.763 1.763 1.770 1.650 1.847 30,562,922 1.7800 4.15%
2012-03-12 0 2.410 2.410 2.420 2.360 2.480 6,655,000 16,064,864 2.4140 1.692 1.692 1.699 1.657 1.742 9,476,599 1.6952 -0.82%
2012-03-09 0 2.430 2.400 2.430 2.360 2.440 6,068,000 14,603,886 2.4067 1.706 1.685 1.706 1.657 1.714 8,640,722 1.6901 2.53%
2012-03-08 0 2.370 2.360 2.380 2.320 2.430 4,881,000 11,613,949 2.3794 1.664 1.657 1.671 1.629 1.706 6,950,455 1.6710 3.04%
2012-03-07 0 2.300 2.300 2.310 2.240 2.370 5,146,000 11,816,260 2.2962 1.615 1.615 1.622 1.573 1.664 7,327,811 1.6125 0.00%
2012-03-06 0 2.300 2.300 2.310 2.290 2.440 7,509,000 17,660,060 2.3519 1.615 1.615 1.622 1.608 1.714 10,692,680 1.6516 -5.74%
2012-03-05 0 2.440 2.450 2.460 2.330 2.520 15,183,000 37,101,840 2.4436 1.714 1.721 1.728 1.636 1.770 21,620,316 1.7161 4.72%
2012-03-02 0 2.330 2.310 2.330 2.260 2.350 4,361,000 10,120,215 2.3206 1.636 1.622 1.636 1.587 1.650 6,209,985 1.6297 2.19%
2012-03-01 0 2.280 2.280 2.290 2.260 2.370 5,461,864 12,533,101 2.2947 1.601 1.601 1.608 1.587 1.664 7,777,595 1.6114 -2.98%
2012-02-29 0 2.350 2.320 2.350 2.320 2.400 4,241,848 10,003,425 2.3583 1.650 1.629 1.650 1.629 1.685 6,040,315 1.6561 -0.42%
2012-02-28 0 2.360 2.350 2.360 2.240 2.370 4,120,000 9,577,870 2.3247 1.657 1.650 1.657 1.573 1.664 5,866,805 1.6326 4.42%
2012-02-27 0 2.260 2.260 2.270 2.230 2.350 4,421,000 10,090,451 2.2824 1.587 1.587 1.594 1.566 1.650 6,295,424 1.6028 -2.59%
2012-02-24 0 2.320 2.300 2.310 2.280 2.340 5,770,000 13,262,930 2.2986 1.629 1.615 1.622 1.601 1.643 8,216,375 1.6142 1.75%
2012-02-23 0 2.280 2.280 2.290 2.270 2.370 9,571,007 22,011,925 2.2999 1.601 1.601 1.608 1.594 1.664 13,628,940 1.6151 -1.72%
2012-02-22 0 2.320 2.320 2.330 2.310 2.410 6,183,000 14,585,763 2.3590 1.629 1.629 1.636 1.622 1.692 8,804,480 1.6566 -3.33%
2012-02-21 0 2.400 2.390 2.400 2.370 2.450 9,925,000 23,842,270 2.4022 1.685 1.678 1.685 1.664 1.721 14,133,020 1.6870 1.27%
2012-02-20 0 2.370 2.370 2.380 2.300 2.450 12,500,000 29,585,920 2.3669 1.664 1.664 1.671 1.615 1.721 17,799,773 1.6622 -2.47%
2012-02-17 0 2.430 2.430 2.440 2.270 2.480 33,893,000 81,364,126 2.4006 1.706 1.706 1.714 1.594 1.742 48,263,017 1.6858 8.48%
2012-02-16 0 2.240 2.240 2.250 2.230 2.310 16,614,000 37,622,220 2.2645 1.573 1.573 1.580 1.566 1.622 23,658,034 1.5903 3.23%
2012-02-15 0 2.170 2.160 2.170 2.050 2.210 7,323,478 15,726,528 2.1474 1.524 1.517 1.524 1.440 1.552 10,428,500 1.5080 5.34%
2012-02-14 0 2.060 2.050 2.060 2.020 2.140 6,337,000 12,989,010 2.0497 1.447 1.440 1.447 1.419 1.503 9,023,773 1.4394 -1.90%
2012-02-13 0 2.100 2.090 2.100 2.080 2.170 4,290,000 9,116,778 2.1251 1.475 1.468 1.475 1.461 1.524 6,108,882 1.4924 0.00%
2012-02-10 0 2.100 2.080 2.090 2.060 2.310 13,573,000 29,328,837 2.1608 1.475 1.461 1.468 1.447 1.622 19,327,706 1.5175 -8.30%
2012-02-09 0 2.290 2.280 2.300 2.150 2.370 26,209,000 59,662,100 2.2764 1.608 1.601 1.615 1.510 1.664 37,321,140 1.5986 5.05%
2012-02-08 0 2.180 2.180 2.190 1.940 2.200 28,857,000 61,166,671 2.1196 1.531 1.531 1.538 1.362 1.545 41,091,844 1.4885 12.37%
2012-02-07 0 1.940 1.930 1.950 1.910 1.980 5,728,585 11,134,322 1.9436 1.362 1.355 1.369 1.341 1.390 8,157,401 1.3649 0.52%
2012-02-06 0 1.930 1.930 1.950 1.860 1.990 11,852,000 22,847,865 1.9278 1.355 1.355 1.369 1.306 1.397 16,877,033 1.3538 0.52%
2012-02-03 0 1.920 1.910 1.920 1.790 1.940 9,049,430 16,851,792 1.8622 1.348 1.341 1.348 1.257 1.362 12,886,224 1.3077 7.26%
2012-02-02 0 1.790 1.790 1.800 1.750 1.800 11,144,000 19,701,561 1.7679 1.257 1.257 1.264 1.229 1.264 15,868,854 1.2415 2.29%
2012-02-01 0 1.750 1.740 1.750 1.720 1.760 6,247,000 10,917,680 1.7477 1.229 1.222 1.229 1.208 1.236 8,895,615 1.2273 2.94%
2012-01-31 0 1.700 1.700 1.720 1.700 1.750 3,930,000 6,750,870 1.7178 1.194 1.194 1.208 1.194 1.229 5,596,249 1.2063 -2.30%
2012-01-30 0 1.740 1.730 1.740 1.730 1.780 3,743,000 6,548,360 1.7495 1.222 1.215 1.222 1.215 1.250 5,329,964 1.2286 -2.25%
2012-01-27 0 1.780 1.770 1.780 1.760 1.820 5,721,000 10,252,115 1.7920 1.250 1.243 1.250 1.236 1.278 8,146,600 1.2585 -2.20%
2012-01-26 0 1.820 1.810 1.820 1.720 1.840 12,519,000 22,284,280 1.7800 1.278 1.271 1.278 1.208 1.292 17,826,829 1.2500 -1.09%
2012-01-20 0 1.840 1.830 1.840 1.710 1.870 2,288,000 4,143,180 1.8108 1.292 1.285 1.292 1.201 1.313 3,258,070 1.2717 0.00%
2012-01-19 0 1.840 1.850 1.860 1.830 1.900 1,705,000 3,174,260 1.8617 1.292 1.299 1.306 1.285 1.334 2,427,889 1.3074 -2.13%
2012-01-18 0 1.880 1.870 1.880 1.830 1.900 1,766,000 3,296,060 1.8664 1.320 1.313 1.320 1.285 1.334 2,514,752 1.3107 2.17%
2012-01-17 0 1.840 1.810 1.850 1.800 1.870 1,474,000 2,706,140 1.8359 1.292 1.271 1.299 1.264 1.313 2,098,949 1.2893 1.10%
2012-01-16 0 1.820 1.820 1.830 1.810 1.880 846,000 1,542,900 1.8238 1.278 1.278 1.285 1.271 1.320 1,204,689 1.2807 -3.19%
2012-01-13 0 1.880 1.860 1.880 1.860 1.980 2,225,000 4,243,490 1.9072 1.320 1.306 1.320 1.306 1.390 3,168,360 1.3393 -1.05%
2012-01-12 0 1.900 1.890 1.900 1.860 1.950 1,775,000 3,369,420 1.8983 1.334 1.327 1.334 1.306 1.369 2,527,568 1.3331 0.53%
2012-01-11 0 1.890 1.890 1.900 1.820 1.900 2,271,000 4,231,212 1.8631 1.327 1.327 1.334 1.278 1.334 3,233,863 1.3084 3.28%
2012-01-10 0 1.830 1.820 1.840 1.750 1.870 5,158,016 9,332,009 1.8092 1.285 1.278 1.292 1.229 1.313 7,344,921 1.2705 2.81%
2012-01-09 0 1.780 1.780 1.790 1.600 1.840 12,181,000 21,082,540 1.7308 1.250 1.250 1.257 1.124 1.292 17,345,523 1.2154 -2.73%
2012-01-06 0 1.830 1.830 1.850 1.830 1.920 5,431,000 10,163,855 1.8715 1.285 1.285 1.299 1.285 1.348 7,733,645 1.3142 -4.19%
2012-01-05 0 1.910 1.910 1.920 1.900 1.970 6,886,000 13,293,132 1.9305 1.341 1.341 1.348 1.334 1.383 9,805,539 1.3557 -1.55%
2012-01-04 0 1.940 1.940 1.950 1.930 2.050 5,732,000 11,226,500 1.9586 1.362 1.362 1.369 1.355 1.440 8,162,264 1.3754 -1.02%
2012-01-03 0 1.960 1.960 1.970 1.930 2.080 4,853,790 9,630,230 1.9841 1.376 1.376 1.383 1.355 1.461 6,911,709 1.3933 -3.92%
2011-12-30 0 2.040 2.050 2.060 2.020 2.090 1,509,000 3,085,233 2.0446 1.433 1.440 1.447 1.419 1.468 2,148,789 1.4358 -1.45%
2011-12-29 0 2.070 2.060 2.070 2.030 2.110 981,190 2,023,697 2.0625 1.454 1.447 1.454 1.426 1.482 1,397,197 1.4484 -0.48%
2011-12-28 0 2.080 2.070 2.080 2.060 2.110 1,093,242 2,282,943 2.0882 1.461 1.454 1.461 1.447 1.482 1,556,757 1.4665 -0.95%
2011-12-23 0 2.100 2.100 2.110 2.030 2.110 2,033,000 4,192,360 2.0622 1.475 1.475 1.482 1.426 1.482 2,894,955 1.4482 2.94%
2011-12-22 0 2.040 2.020 2.040 2.010 2.070 1,921,918 3,933,689 2.0468 1.433 1.419 1.433 1.412 1.454 2,736,776 1.4373 0.00%
2011-12-21 0 2.040 2.020 2.040 2.020 2.110 6,118,812 12,557,048 2.0522 1.433 1.419 1.433 1.419 1.482 8,713,077 1.4412 0.00%
2011-12-20 0 2.040 2.030 2.040 1.980 2.100 5,652,520 11,508,776 2.0360 1.433 1.426 1.433 1.390 1.475 8,049,086 1.4298 -1.45%
2011-12-19 0 2.070 2.060 2.080 2.010 2.080 2,490,000 5,093,960 2.0458 1.454 1.447 1.461 1.412 1.461 3,545,715 1.4367 0.49%
2011-12-16 0 2.060 2.060 2.080 2.030 2.220 6,294,000 13,163,875 2.0915 1.447 1.447 1.461 1.426 1.559 8,962,542 1.4688 -3.74%
2011-12-15 0 2.140 2.110 2.140 2.110 2.170 1,042,000 2,229,260 2.1394 1.503 1.482 1.503 1.482 1.524 1,483,789 1.5024 -2.73%
2011-12-14 0 2.200 2.180 2.200 2.180 2.230 3,915,970 8,622,114 2.2018 1.545 1.531 1.545 1.531 1.566 5,576,270 1.5462 -0.90%
2011-12-13 0 2.220 2.220 2.230 2.160 2.250 2,103,000 4,657,830 2.2149 1.559 1.559 1.566 1.517 1.580 2,994,634 1.5554 0.45%
2011-12-12 0 2.210 2.190 2.210 2.170 2.280 2,783,067 6,155,436 2.2117 1.552 1.538 1.552 1.524 1.601 3,963,037 1.5532 -1.34%
2011-12-09 0 2.240 2.270 2.280 2.160 2.270 2,595,200 5,711,566 2.2008 1.573 1.594 1.601 1.517 1.594 3,695,518 1.5455 0.45%
2011-12-08 0 2.230 2.230 2.240 2.160 2.260 1,812,236 4,019,220 2.2178 1.566 1.566 1.573 1.517 1.587 2,580,591 1.5575 0.45%
2011-12-07 0 2.220 2.220 2.230 2.150 2.240 1,931,326 4,238,022 2.1944 1.559 1.559 1.566 1.510 1.573 2,750,173 1.5410 1.37%
2011-12-06 0 2.190 2.150 2.190 2.150 2.250 1,355,000 2,980,138 2.1994 1.538 1.510 1.538 1.510 1.580 1,929,495 1.5445 -3.10%
2011-12-05 0 2.260 2.220 2.240 2.200 2.260 1,270,000 2,838,961 2.2354 1.587 1.559 1.573 1.545 1.587 1,808,457 1.5698 -0.44%
2011-12-02 0 2.270 2.250 2.260 2.240 2.320 10,970,500 24,892,052 2.2690 1.594 1.580 1.587 1.573 1.629 15,621,793 1.5934 -0.44%
2011-12-01 0 2.280 2.280 2.310 2.230 2.320 7,194,554 16,471,125 2.2894 1.601 1.601 1.622 1.566 1.629 10,244,914 1.6077 6.05%
2011-11-30 0 2.150 2.130 2.150 2.110 2.200 3,914,000 8,383,635 2.1420 1.510 1.496 1.510 1.482 1.545 5,573,465 1.5042 -1.83%
2011-11-29 0 2.190 2.180 2.190 2.080 2.200 2,835,232 6,040,122 2.1304 1.538 1.531 1.538 1.461 1.545 4,037,319 1.4961 6.83%
2011-11-28 0 2.050 2.040 2.070 1.970 2.100 2,017,000 4,134,916 2.0500 1.440 1.433 1.454 1.383 1.475 2,872,171 1.4396 1.99%
2011-11-25 0 2.010 2.010 2.020 2.000 2.060 2,044,000 4,142,130 2.0265 1.412 1.412 1.419 1.405 1.447 2,910,619 1.4231 -0.99%
2011-11-24 0 2.030 2.030 2.050 1.990 2.050 2,121,000 4,297,365 2.0261 1.426 1.426 1.440 1.397 1.440 3,020,265 1.4228 -0.49%
2011-11-23 0 2.040 2.050 2.070 1.980 2.090 2,087,250 4,263,837 2.0428 1.433 1.440 1.454 1.390 1.468 2,972,206 1.4346 0.49%
2011-11-22 0 2.030 2.010 2.030 1.990 2.050 6,293,000 12,688,280 2.0163 1.426 1.412 1.426 1.397 1.440 8,961,118 1.4159 -0.49%
2011-11-21 0 2.040 2.030 2.060 2.020 2.190 5,015,000 10,423,020 2.0784 1.433 1.426 1.447 1.419 1.538 7,141,269 1.4595 -6.42%
2011-11-18 0 2.180 2.170 2.180 2.120 2.220 2,841,460 6,180,728 2.1752 1.531 1.524 1.531 1.489 1.559 4,046,187 1.5275 -3.11%
2011-11-17 0 2.250 2.230 2.250 2.180 2.270 714,000 1,604,830 2.2477 1.580 1.566 1.580 1.531 1.594 1,016,723 1.5784 -0.88%
2011-11-16 0 2.270 2.250 2.280 2.220 2.280 1,408,000 3,173,487 2.2539 1.594 1.580 1.601 1.559 1.601 2,004,966 1.5828 -1.73%
2011-11-15 0 2.310 2.270 2.320 2.230 2.310 1,502,000 3,410,110 2.2704 1.622 1.594 1.629 1.566 1.622 2,138,821 1.5944 0.87%
2011-11-14 0 2.290 2.270 2.290 2.240 2.380 4,094,000 9,357,901 2.2858 1.608 1.594 1.608 1.573 1.671 5,829,782 1.6052 -0.87%
2011-11-11 0 2.310 2.300 2.320 2.270 2.340 928,000 2,135,620 2.3013 1.622 1.615 1.629 1.594 1.643 1,321,455 1.6161 1.32%
2011-11-10 0 2.280 2.260 2.290 2.260 2.370 4,580,000 10,646,000 2.3245 1.601 1.587 1.608 1.587 1.664 6,521,837 1.6324 -5.39%
2011-11-09 0 2.410 2.390 2.410 2.350 2.440 3,451,000 8,282,764 2.4001 1.692 1.678 1.692 1.650 1.714 4,914,161 1.6855 2.12%
2011-11-08 0 2.360 2.350 2.360 2.290 2.420 3,668,000 8,656,680 2.3601 1.657 1.650 1.657 1.608 1.699 5,223,165 1.6574 0.85%
2011-11-07 0 2.340 2.340 2.380 2.310 2.530 9,978,000 23,839,564 2.3892 1.643 1.643 1.671 1.622 1.777 14,208,491 1.6778 -5.65%
2011-11-04 0 2.480 2.470 2.480 2.420 2.520 5,639,000 14,010,393 2.4846 1.742 1.735 1.742 1.699 1.770 8,029,834 1.7448 3.33%
2011-11-03 0 2.400 2.380 2.400 2.300 2.450 2,920,000 7,022,321 2.4049 1.685 1.671 1.685 1.615 1.721 4,158,027 1.6889 -0.83%
2011-11-02 0 2.420 2.410 2.420 2.240 2.440 4,076,000 9,632,957 2.3633 1.699 1.692 1.699 1.573 1.714 5,804,150 1.6597 1.68%
2011-11-01 0 2.380 2.350 2.390 2.230 2.400 2,960,920 6,920,265 2.3372 1.671 1.650 1.678 1.566 1.685 4,216,296 1.6413 2.15%
2011-10-31 0 2.330 2.320 2.340 2.310 2.570 6,018,199 14,338,214 2.3825 1.636 1.629 1.643 1.622 1.805 8,569,806 1.6731 -6.80%
2011-10-28 0 2.500 2.490 2.500 2.460 2.700 9,491,000 24,308,559 2.5612 1.756 1.749 1.756 1.728 1.896 13,515,012 1.7986 -1.57%
2011-10-27 0 2.540 2.540 2.550 2.320 2.570 14,756,000 36,369,299 2.4647 1.784 1.784 1.791 1.629 1.805 21,012,276 1.7309 10.92%
2011-10-26 0 2.290 2.290 2.300 2.240 2.360 7,837,000 17,947,075 2.2900 1.608 1.608 1.615 1.573 1.657 11,159,746 1.6082 -1.72%
2011-10-25 0 2.330 2.300 2.320 2.220 2.330 8,478,000 19,379,342 2.2858 1.636 1.615 1.629 1.559 1.636 12,072,518 1.6052 5.91%
2011-10-24 0 2.200 2.200 2.220 2.160 2.240 7,203,000 15,839,153 2.1990 1.545 1.545 1.559 1.517 1.573 10,256,941 1.5442 3.29%
2011-10-21 0 2.130 2.100 2.140 2.070 2.160 6,805,000 14,480,925 2.1280 1.496 1.475 1.503 1.454 1.517 9,690,196 1.4944 2.90%
2011-10-20 0 2.070 2.050 2.060 1.980 2.090 9,886,000 20,066,830 2.0298 1.454 1.440 1.447 1.390 1.468 14,077,484 1.4255 0.98%
2011-10-19 0 2.050 2.030 2.040 1.950 2.050 10,921,500 22,020,132 2.0162 1.440 1.426 1.433 1.369 1.440 15,552,018 1.4159 6.22%
2011-10-18 0 1.930 1.900 1.930 1.900 2.030 14,231,000 27,574,709 1.9377 1.355 1.334 1.355 1.334 1.426 20,264,686 1.3607 -8.10%
2011-10-17 0 2.100 2.080 2.090 2.030 2.280 16,715,200 35,688,399 2.1351 1.475 1.461 1.468 1.426 1.601 23,802,141 1.4994 -1.41%
2011-10-14 0 2.130 2.120 2.130 2.050 2.230 14,505,000 30,817,550 2.1246 1.496 1.489 1.496 1.440 1.566 20,654,857 1.4920 -2.29%
2011-10-13 0 2.180 2.170 2.180 1.900 2.190 27,189,000 57,024,620 2.0973 1.531 1.524 1.531 1.334 1.538 38,716,642 1.4729 14.74%
2011-10-12 0 1.900 1.900 1.910 1.800 1.990 19,886,996 37,490,762 1.8852 1.334 1.334 1.341 1.264 1.397 28,318,721 1.3239 -4.52%
2011-10-11 0 1.990 1.990 2.000 1.970 2.240 21,844,600 45,244,355 2.0712 1.397 1.397 1.405 1.383 1.573 31,106,314 1.4545 -10.76%
2011-10-10 0 2.230 2.220 2.230 2.170 2.260 1,469,000 3,260,665 2.2196 1.566 1.559 1.566 1.524 1.587 2,091,829 1.5588 -1.33%
2011-10-07 0 2.260 2.250 2.260 2.120 2.280 6,368,600 14,073,848 2.2099 1.587 1.580 1.587 1.489 1.601 9,068,771 1.5519 6.60%
2011-10-06 0 2.120 2.100 2.120 1.990 2.120 6,962,150 14,122,064 2.0284 1.489 1.475 1.489 1.397 1.489 9,913,975 1.4245 8.16%
2011-10-04 0 1.960 1.960 1.970 1.850 2.040 3,265,800 6,326,557 1.9372 1.376 1.376 1.383 1.299 1.433 4,650,440 1.3604 -4.39%
2011-10-03 0 2.050 2.040 2.060 1.960 2.140 3,127,200 6,272,415 2.0058 1.440 1.433 1.447 1.376 1.503 4,453,076 1.4086 -5.09%
2011-09-30 0 2.160 2.120 2.190 2.060 2.280 6,624,823 14,059,701 2.1223 1.517 1.489 1.538 1.447 1.601 9,433,628 1.4904 -2.70%
2011-09-28 0 2.220 2.210 2.230 2.140 2.260 4,621,000 10,185,470 2.2042 1.559 1.552 1.566 1.503 1.587 6,580,220 1.5479 4.23%
2011-09-27 0 2.130 2.130 2.150 1.930 2.240 11,023,200 23,182,610 2.1031 1.496 1.496 1.510 1.355 1.573 15,696,837 1.4769 6.50%
2011-09-26 0 2.000 2.000 2.010 2.000 2.200 4,217,600 8,666,329 2.0548 1.405 1.405 1.412 1.405 1.545 6,005,786 1.4430 -6.98%
2011-09-23 0 2.150 2.150 2.160 2.010 2.280 7,896,000 16,660,675 2.1100 1.510 1.510 1.517 1.412 1.601 11,243,761 1.4818 -2.71%
2011-09-22 0 2.210 2.200 2.210 2.150 2.320 5,163,400 11,363,062 2.2007 1.552 1.545 1.552 1.510 1.629 7,352,588 1.5455 -5.96%
2011-09-21 0 2.350 2.340 2.350 2.340 2.440 3,655,885 8,712,315 2.3831 1.650 1.643 1.650 1.643 1.714 5,205,914 1.6735 -3.69%
2011-09-20 0 2.440 2.440 2.460 2.410 2.640 5,729,000 14,109,445 2.4628 1.714 1.714 1.728 1.692 1.854 8,157,992 1.7295 -5.43%
2011-09-19 0 2.580 2.580 2.590 2.580 2.700 1,935,000 5,028,560 2.5987 1.812 1.812 1.819 1.812 1.896 2,755,405 1.8250 -5.15%
2011-09-16 0 2.720 2.690 2.700 2.600 2.740 4,665,470 12,445,795 2.6676 1.910 1.889 1.896 1.826 1.924 6,643,545 1.8734 5.02%
2011-09-15 0 2.590 2.580 2.590 2.570 2.710 1,470,986 3,837,516 2.6088 1.819 1.812 1.819 1.805 1.903 2,094,657 1.8320 -2.26%
2011-09-14 0 2.650 2.650 2.660 2.520 2.770 5,101,600 13,418,460 2.6302 1.861 1.861 1.868 1.770 1.945 7,264,586 1.8471 -1.49%
2011-09-12 0 2.690 2.690 2.720 2.680 2.900 2,947,858 8,077,719 2.7402 1.889 1.889 1.910 1.882 2.037 4,197,696 1.9243 -6.27%
2011-09-09 0 2.870 2.870 2.900 2.840 2.930 2,151,000 6,226,540 2.8947 2.015 2.015 2.037 1.994 2.058 3,062,985 2.0328 0.70%
2011-09-08 0 2.880 2.850 2.880 2.830 2.910 4,742,100 13,656,585 2.8799 2.001 1.981 2.001 1.967 2.022 6,823,745 2.0013 1.77%
2011-09-07 0 2.830 2.820 2.830 2.740 2.840 5,240,000 14,710,180 2.8073 1.967 1.960 1.967 1.904 1.974 7,540,209 1.9509 4.04%
2011-09-06 0 2.720 2.710 2.720 2.700 2.790 5,954,000 16,216,375 2.7236 1.890 1.883 1.890 1.876 1.939 8,567,634 1.8927 -3.55%
2011-09-05 0 2.820 2.810 2.830 2.800 2.920 3,325,000 9,425,226 2.8347 1.960 1.953 1.967 1.946 2.029 4,784,579 1.9699 -4.73%
2011-09-02 0 2.960 2.940 2.950 2.910 3.030 4,428,000 13,076,220 2.9531 2.057 2.043 2.050 2.022 2.106 6,371,764 2.0522 -2.63%
2011-09-01 0 3.040 3.020 3.040 2.970 3.130 10,624,000 32,322,835 3.0424 2.113 2.099 2.113 2.064 2.175 15,287,629 2.1143 0.33%
2011-08-31 0 3.030 3.020 3.040 2.920 3.040 12,390,000 37,153,610 2.9987 2.106 2.099 2.113 2.029 2.113 17,828,852 2.0839 3.06%
2011-08-30 0 2.940 2.930 2.940 2.800 3.050 9,353,000 27,501,535 2.9404 2.043 2.036 2.043 1.946 2.120 13,458,697 2.0434 5.76%
2011-08-29 0 2.780 2.780 2.790 2.760 2.940 3,374,601 9,447,841 2.7997 1.932 1.932 1.939 1.918 2.043 4,855,953 1.9456 -2.80%
2011-08-26 0 2.860 2.860 2.870 2.790 2.960 7,690,000 22,060,874 2.8688 1.988 1.988 1.994 1.939 2.057 11,065,688 1.9936 -2.05%
2011-08-25 0 2.920 2.900 2.920 2.830 3.010 7,722,760 22,526,132 2.9168 2.029 2.015 2.029 1.967 2.092 11,112,829 2.0270 2.82%
2011-08-24 0 2.840 2.840 2.850 2.740 3.010 9,985,837 28,309,339 2.8349 1.974 1.974 1.981 1.904 2.092 14,369,331 1.9701 -4.05%
2011-08-23 0 2.960 2.980 2.990 2.940 3.100 6,265,200 18,741,578 2.9914 2.057 2.071 2.078 2.043 2.154 9,015,442 2.0788 -5.43%
2011-08-22 0 3.130 3.120 3.130 2.940 3.240 4,857,000 14,977,615 3.0837 2.175 2.168 2.175 2.043 2.252 6,989,083 2.1430 -2.19%
2011-08-19 0 3.200 3.170 3.200 3.140 3.500 14,162,000 46,828,839 3.3067 2.224 2.203 2.224 2.182 2.432 20,378,709 2.2979 -13.28%
2011-08-18 0 3.690 3.700 3.710 3.650 4.000 9,753,000 36,863,535 3.7797 2.564 2.571 2.578 2.537 2.780 14,034,285 2.6267 -8.89%
2011-08-17 0 4.050 4.050 4.090 4.000 4.470 8,040,686 33,971,206 4.2249 2.815 2.815 2.842 2.780 3.106 11,570,315 2.9361 -4.48%
2011-08-16 0 4.240 4.240 4.260 4.160 4.300 2,319,000 9,846,560 4.2460 2.947 2.947 2.960 2.891 2.988 3,336,974 2.9507 0.47%
2011-08-15 0 4.220 4.200 4.230 4.120 4.240 1,478,000 6,216,950 4.2063 2.933 2.919 2.940 2.863 2.947 2,126,799 2.9231 2.43%
2011-08-12 0 4.120 4.110 4.120 4.000 4.180 2,272,941 9,334,732 4.1069 2.863 2.856 2.863 2.780 2.905 3,270,696 2.8541 -0.48%
2011-08-11 0 4.140 4.110 4.160 4.060 4.250 2,692,260 11,198,388 4.1595 2.877 2.856 2.891 2.821 2.953 3,874,084 2.8906 -1.19%
2011-08-10 0 4.190 4.190 4.200 4.050 4.370 5,380,759 22,686,995 4.2163 2.912 2.912 2.919 2.815 3.037 7,742,757 2.9301 4.49%
2011-08-09 0 4.010 4.000 4.010 3.700 4.160 2,473,900 9,823,916 3.9710 2.787 2.780 2.787 2.571 2.891 3,559,871 2.7596 -1.47%
2011-08-08 0 4.070 4.070 4.080 3.900 4.130 2,555,730 10,235,201 4.0048 2.828 2.828 2.835 2.710 2.870 3,677,622 2.7831 -3.78%
2011-08-05 0 4.230 4.220 4.260 4.030 4.470 4,088,600 17,175,284 4.2008 2.940 2.933 2.960 2.801 3.106 5,883,377 2.9193 -5.58%
2011-08-04 0 4.480 4.470 4.480 4.400 4.530 1,774,260 7,959,707 4.4862 3.113 3.106 3.113 3.058 3.148 2,553,109 3.1177 0.45%
2011-08-03 0 4.460 4.450 4.470 4.410 4.520 3,858,000 17,297,290 4.4835 3.099 3.092 3.106 3.065 3.141 5,551,551 3.1158 -2.83%
2011-08-02 0 4.590 4.530 4.590 4.480 4.630 2,869,000 13,135,210 4.5783 3.190 3.148 3.190 3.113 3.218 4,128,408 3.1817 2.23%
2011-08-01 0 4.490 4.490 4.500 4.470 4.670 1,366,000 6,225,430 4.5574 3.120 3.120 3.127 3.106 3.245 1,965,635 3.1671 -0.88%
2011-07-29 0 4.530 4.540 4.560 4.480 4.680 1,110,000 5,030,590 4.5321 3.148 3.155 3.169 3.113 3.252 1,597,258 3.1495 -2.37%
2011-07-28 0 4.640 4.630 4.650 4.460 4.670 1,885,000 8,636,510 4.5817 3.225 3.218 3.231 3.099 3.245 2,712,461 3.1840 -0.43%
2011-07-27 0 4.660 4.640 4.670 4.560 4.730 1,334,000 6,167,790 4.6235 3.238 3.225 3.245 3.169 3.287 1,919,587 3.2131 -0.21%
2011-07-26 0 4.670 4.670 4.690 4.560 4.740 976,000 4,547,660 4.6595 3.245 3.245 3.259 3.169 3.294 1,404,436 3.2381 2.41%
2011-07-25 0 4.560 4.560 4.600 4.550 4.680 813,000 3,734,786 4.5938 3.169 3.169 3.197 3.162 3.252 1,169,884 3.1924 -2.56%
2011-07-22 0 4.680 4.630 4.690 4.530 4.690 2,501,000 11,555,250 4.6203 3.252 3.218 3.259 3.148 3.259 3,598,867 3.2108 4.46%
2011-07-21 0 4.480 4.480 4.500 4.460 4.620 2,087,500 9,448,763 4.5264 3.113 3.113 3.127 3.099 3.211 3,003,852 3.1455 -2.18%
2011-07-20 0 4.580 4.580 4.590 4.300 4.590 4,643,000 20,749,430 4.4690 3.183 3.183 3.190 2.988 3.190 6,681,143 3.1057 6.51%
2011-07-19 0 4.300 4.300 4.310 4.260 4.460 9,473,000 40,875,846 4.3150 2.988 2.988 2.995 2.960 3.099 13,631,373 2.9987 -3.59%
2011-07-18 0 4.460 4.460 4.470 4.450 4.770 8,803,000 39,822,502 4.5237 3.099 3.099 3.106 3.092 3.315 12,667,263 3.1437 -5.71%
2011-07-15 0 4.730 4.730 4.740 4.700 4.810 3,286,000 15,651,340 4.7630 3.287 3.287 3.294 3.266 3.343 4,728,459 3.3100 -1.46%
2011-07-14 0 4.800 4.800 4.810 4.770 4.880 1,582,534 7,618,157 4.8139 3.336 3.336 3.343 3.315 3.391 2,277,221 3.3454 0.63%
2011-07-13 0 4.770 4.750 4.760 4.700 4.890 4,298,000 20,700,210 4.8162 3.315 3.301 3.308 3.266 3.398 6,184,698 3.3470 -0.21%
2011-07-12 0 4.780 4.770 4.780 4.660 4.900 5,613,710 26,854,169 4.7837 3.322 3.315 3.322 3.238 3.405 8,077,967 3.3244 -3.63%
2011-07-11 0 4.960 4.950 4.960 4.830 5.160 7,586,000 37,885,540 4.9941 3.447 3.440 3.447 3.357 3.586 10,916,035 3.4706 -5.70%
2011-07-08 0 5.260 5.260 5.270 5.150 5.400 5,112,000 26,730,380 5.2289 3.655 3.655 3.662 3.579 3.753 7,356,020 3.6338 -2.23%
2011-07-07 0 5.380 5.380 5.390 5.310 5.540 4,581,000 24,929,365 5.4419 3.739 3.739 3.746 3.690 3.850 6,591,927 3.7818 -3.58%
2011-07-06 0 5.580 5.550 5.580 5.520 5.680 1,191,000 6,640,220 5.5753 3.878 3.857 3.878 3.836 3.947 1,713,815 3.8745 -0.36%
2011-07-05 0 5.600 5.580 5.590 5.580 5.770 2,555,000 14,444,341 5.6534 3.892 3.878 3.885 3.878 4.010 3,676,571 3.9288 0.54%
2011-07-04 0 5.570 5.570 5.580 5.470 5.640 2,086,856 11,566,895 5.5427 3.871 3.871 3.878 3.801 3.919 3,002,926 3.8519 1.83%
2011-06-30 0 5.470 5.460 5.470 5.320 5.480 5,346,100 28,913,848 5.4084 3.801 3.794 3.801 3.697 3.808 7,692,884 3.7585 2.05%
2011-06-29 0 5.360 5.340 5.360 5.270 5.430 2,168,000 11,569,240 5.3364 3.725 3.711 3.725 3.662 3.774 3,119,689 3.7085 0.94%
2011-06-28 0 5.310 5.290 5.300 5.270 5.460 1,455,100 7,811,006 5.3680 3.690 3.676 3.683 3.662 3.794 2,093,847 3.7305 -1.85%
2011-06-27 0 5.410 5.400 5.420 5.320 5.470 657,000 3,546,087 5.3974 3.760 3.753 3.767 3.697 3.801 945,404 3.7509 -0.55%
2011-06-24 0 5.440 5.430 5.450 5.300 5.450 1,568,000 8,477,750 5.4067 3.780 3.774 3.787 3.683 3.787 2,256,307 3.7574 2.06%
2011-06-23 0 5.330 5.330 5.350 5.190 5.360 630,000 3,313,780 5.2600 3.704 3.704 3.718 3.607 3.725 906,552 3.6554 0.19%
2011-06-22 0 5.320 5.310 5.320 5.280 5.350 675,000 3,575,760 5.2974 3.697 3.690 3.697 3.669 3.718 971,306 3.6814 0.95%
2011-06-21 0 5.270 5.270 5.280 5.170 5.340 5,125,000 26,693,070 5.2084 3.662 3.662 3.669 3.593 3.711 7,374,727 3.6195 1.93%
2011-06-20 0 5.170 5.150 5.170 5.150 5.300 2,504,000 13,032,860 5.2048 3.593 3.579 3.593 3.579 3.683 3,603,184 3.6170 -0.39%
2011-06-17 0 5.190 5.180 5.190 5.170 5.300 2,327,173 12,165,998 5.2278 3.607 3.600 3.607 3.593 3.683 3,348,735 3.6330 -1.89%
2011-06-16 0 5.290 5.280 5.290 5.280 5.410 3,442,000 18,380,050 5.3399 3.676 3.669 3.676 3.669 3.760 4,952,939 3.7109 -1.49%
2011-06-15 0 5.370 5.360 5.370 5.350 5.460 2,636,500 14,242,025 5.4019 3.732 3.725 3.732 3.718 3.794 3,793,847 3.7540 0.00%
2011-06-14 0 5.370 5.360 5.380 5.260 5.440 1,997,000 10,735,840 5.3760 3.732 3.725 3.739 3.655 3.780 2,873,625 3.7360 0.75%
2011-06-13 0 5.330 5.320 5.330 5.210 5.350 915,000 4,803,200 5.2494 3.704 3.697 3.704 3.621 3.718 1,316,659 3.6480 -0.37%
2011-06-10 0 5.350 5.330 5.360 5.270 5.420 1,942,000 10,392,080 5.3512 3.718 3.704 3.725 3.662 3.767 2,794,482 3.7188 0.38%
2011-06-09 0 5.330 5.320 5.330 5.230 5.450 3,621,100 19,217,507 5.3071 3.704 3.697 3.704 3.635 3.787 5,210,658 3.6881 -2.38%
2011-06-08 0 5.460 5.460 5.480 5.410 5.610 3,001,000 16,485,757 5.4934 3.794 3.794 3.808 3.760 3.899 4,318,352 3.8176 -2.33%
2011-06-07 0 5.590 5.570 5.610 5.560 5.760 1,319,700 7,401,327 5.6083 3.885 3.871 3.899 3.864 4.003 1,899,010 3.8975 -0.18%
2011-06-03 0 5.600 5.610 5.620 5.600 5.760 2,464,000 13,959,850 5.6655 3.892 3.899 3.906 3.892 4.003 3,545,625 3.9372 -2.10%
2011-06-02 0 5.720 5.710 5.720 5.690 5.850 2,256,000 12,951,335 5.7408 3.975 3.968 3.975 3.954 4.065 3,246,319 3.9895 -2.39%
2011-06-01 0 5.860 5.850 5.860 5.650 5.910 10,152,614 58,177,492 5.7303 4.072 4.065 4.072 3.926 4.107 14,609,318 3.9822 3.35%
2011-05-31 0 5.670 5.670 5.700 5.550 5.700 3,166,000 17,894,314 5.6520 3.940 3.940 3.961 3.857 3.961 4,555,783 3.9278 1.43%
2011-05-30 0 5.590 5.590 5.600 5.590 5.730 3,861,000 21,909,430 5.6745 3.885 3.885 3.892 3.885 3.982 5,555,868 3.9435 -1.41%
2011-05-27 0 5.670 5.670 5.680 5.500 5.750 2,230,000 12,537,585 5.6222 3.940 3.940 3.947 3.822 3.996 3,208,906 3.9071 2.35%
2011-05-26 0 5.540 5.520 5.540 5.490 5.580 1,966,163 10,860,405 5.5237 3.850 3.836 3.850 3.815 3.878 2,829,252 3.8386 0.73%
2011-05-25 0 5.500 5.500 5.510 5.490 5.620 2,483,000 13,760,876 5.5420 3.822 3.822 3.829 3.815 3.906 3,572,965 3.8514 -2.48%
2011-05-24 0 5.640 5.590 5.640 5.560 5.690 4,801,000 27,095,422 5.6437 3.919 3.885 3.919 3.864 3.954 6,908,500 3.9220 -1.05%
2011-05-23 0 5.700 5.690 5.700 5.640 5.860 2,662,000 15,322,548 5.7560 3.961 3.954 3.961 3.919 4.072 3,830,541 4.0001 -2.56%
2011-05-20 0 5.850 5.850 5.880 5.740 5.920 1,927,000 11,250,490 5.8383 4.065 4.065 4.086 3.989 4.114 2,772,897 4.0573 -1.02%
2011-05-19 0 5.910 5.900 5.910 5.820 6.000 5,653,763 33,521,071 5.9290 4.107 4.100 4.107 4.045 4.170 8,135,602 4.1203 -0.84%
2011-05-18 0 5.960 5.940 5.950 5.810 5.970 2,607,263 15,480,530 5.9375 4.142 4.128 4.135 4.038 4.149 3,751,776 4.1262 1.02%
2011-05-17 0 5.900 5.890 5.900 5.800 5.970 1,154,200 6,800,030 5.8916 4.100 4.093 4.100 4.031 4.149 1,660,860 4.0943 0.68%
2011-05-16 0 5.860 5.850 5.860 5.500 5.920 1,723,313 10,056,578 5.8356 4.072 4.065 4.072 3.822 4.114 2,479,798 4.0554 -1.18%
2011-05-13 0 5.930 5.920 5.930 5.790 5.970 2,026,000 11,926,370 5.8867 4.121 4.114 4.121 4.024 4.149 2,915,355 4.0909 1.37%
2011-05-12 0 5.850 5.840 5.850 5.750 5.900 2,289,000 13,388,880 5.8492 4.065 4.058 4.065 3.996 4.100 3,293,805 4.0649 0.17%
2011-05-11 0 5.940 5.940 6.000 5.890 6.000 3,130,409 18,575,084 5.9338 4.058 4.058 4.099 4.024 4.099 4,581,701 4.0542 1.89%
2011-05-09 0 5.830 5.800 5.810 5.750 5.880 1,308,000 7,607,690 5.8163 3.983 3.963 3.970 3.929 4.017 1,914,403 3.9739 1.04%
2011-05-06 0 5.770 5.760 5.770 5.670 5.800 2,050,000 11,782,720 5.7477 3.942 3.935 3.942 3.874 3.963 3,000,403 3.9270 -0.17%
2011-05-05 0 5.780 5.720 5.780 5.690 5.820 1,174,000 6,743,500 5.7440 3.949 3.908 3.949 3.888 3.976 1,718,279 3.9246 0.35%
2011-05-04 0 5.760 5.760 5.790 5.630 5.810 3,631,691 20,738,747 5.7105 3.935 3.935 3.956 3.847 3.970 5,315,383 3.9016 0.52%
2011-05-03 0 5.730 5.730 5.770 5.710 5.930 5,502,066 31,840,659 5.7870 3.915 3.915 3.942 3.901 4.052 8,052,885 3.9539 -3.21%
2011-04-29 0 5.920 5.900 5.920 5.840 6.100 4,046,000 24,111,470 5.9593 4.045 4.031 4.045 3.990 4.168 5,921,770 4.0717 -2.31%
2011-04-28 0 6.060 6.060 6.070 6.000 6.200 4,367,500 26,544,395 6.0777 4.140 4.140 4.147 4.099 4.236 6,392,321 4.1525 -1.94%
2011-04-27 0 6.180 6.150 6.180 6.010 6.210 3,292,500 20,185,880 6.1309 4.222 4.202 4.222 4.106 4.243 4,818,939 4.1889 0.32%
2011-04-26 0 6.160 6.120 6.140 6.090 6.180 1,822,500 11,188,061 6.1389 4.209 4.181 4.195 4.161 4.222 2,667,431 4.1943 -0.96%
2011-04-21 0 6.220 6.200 6.230 6.020 6.240 5,431,500 33,413,835 6.1519 4.250 4.236 4.257 4.113 4.263 7,949,603 4.2032 2.30%
2011-04-20 0 6.080 6.050 6.070 6.000 6.090 2,032,000 12,316,930 6.0615 4.154 4.134 4.147 4.099 4.161 2,974,058 4.1415 1.50%
2011-04-19 0 5.990 5.960 5.990 5.900 6.000 2,405,000 14,328,410 5.9578 4.093 4.072 4.093 4.031 4.099 3,519,985 4.0706 -1.64%
2011-04-18 0 6.090 6.070 6.090 6.040 6.180 4,487,000 27,394,960 6.1054 4.161 4.147 4.161 4.127 4.222 6,567,223 4.1715 -0.16%
2011-04-15 0 6.100 6.050 6.100 5.870 6.120 11,225,977 67,621,634 6.0237 4.168 4.134 4.168 4.011 4.181 16,430,464 4.1156 3.57%
2011-04-14 0 5.890 5.880 5.890 5.790 5.920 3,153,000 18,512,435 5.8714 4.024 4.017 4.024 3.956 4.045 4,614,766 4.0116 1.55%
2011-04-13 0 5.800 5.790 5.800 5.620 5.840 7,859,000 45,414,670 5.7787 3.963 3.956 3.963 3.840 3.990 11,502,519 3.9482 -0.51%
2011-04-12 0 5.830 5.820 5.830 5.750 6.100 8,852,000 51,594,412 5.8286 3.983 3.976 3.983 3.929 4.168 12,955,885 3.9823 -5.05%
2011-04-11 0 6.140 6.110 6.150 6.010 6.220 10,012,500 61,589,829 6.1513 4.195 4.175 4.202 4.106 4.250 14,654,406 4.2028 2.33%
2011-04-08 0 6.000 5.990 6.000 5.920 6.060 10,893,880 65,266,666 5.9911 4.099 4.093 4.099 4.045 4.140 15,944,403 4.0934 0.33%
2011-04-07 0 5.980 5.960 5.970 5.820 6.120 16,534,500 98,962,325 5.9852 4.086 4.072 4.079 3.976 4.181 24,200,077 4.0893 2.75%
2011-04-06 0 5.820 5.810 5.850 5.590 5.850 9,189,536 52,949,693 5.7620 3.976 3.970 3.997 3.819 3.997 13,449,906 3.9368 4.11%
2011-04-04 0 5.590 5.590 5.600 5.420 5.640 4,766,163 26,406,079 5.5403 3.819 3.819 3.826 3.703 3.853 6,975,809 3.7854 2.01%
2011-04-01 0 5.480 5.460 5.500 5.340 5.520 7,364,000 40,020,839 5.4347 3.744 3.730 3.758 3.649 3.771 10,778,032 3.7132 2.62%
2011-03-31 0 5.340 5.330 5.340 5.300 5.430 7,735,098 41,353,048 5.3462 3.649 3.642 3.649 3.621 3.710 11,321,175 3.6527 1.14%
2011-03-30 0 5.280 5.270 5.280 5.180 5.300 5,539,000 28,970,871 5.2303 3.608 3.601 3.608 3.539 3.621 8,106,942 3.5736 1.15%
2011-03-29 0 5.220 5.180 5.220 5.120 5.300 2,039,500 10,589,510 5.1922 3.567 3.539 3.567 3.498 3.621 2,985,035 3.5475 -0.38%
2011-03-28 0 5.240 5.220 5.280 5.160 5.300 4,704,000 24,676,050 5.2458 3.580 3.567 3.608 3.526 3.621 6,884,826 3.5841 -0.38%
2011-03-25 0 5.260 5.240 5.260 5.130 5.300 5,346,829 27,921,161 5.2220 3.594 3.580 3.594 3.505 3.621 7,825,678 3.5679 0.77%
2011-03-24 0 5.220 5.200 5.220 5.180 5.290 3,577,414 18,724,203 5.2340 3.567 3.553 3.567 3.539 3.614 5,235,943 3.5761 -0.95%
2011-03-23 0 5.270 5.240 5.270 5.210 5.430 7,364,000 39,166,010 5.3186 3.601 3.580 3.601 3.560 3.710 10,778,032 3.6339 -0.94%
2011-03-22 0 5.320 5.320 5.360 5.260 5.380 8,901,000 47,238,981 5.3072 3.635 3.635 3.662 3.594 3.676 13,027,602 3.6261 1.14%
2011-03-21 0 5.260 5.250 5.270 5.130 5.340 6,946,000 36,266,526 5.2212 3.594 3.587 3.601 3.505 3.649 10,166,242 3.5673 2.73%
2011-03-18 0 5.120 5.120 5.130 5.080 5.210 5,430,446 27,829,680 5.1248 3.498 3.498 3.505 3.471 3.560 7,948,061 3.5014 -1.73%
2011-03-17 0 5.210 5.200 5.210 5.150 5.320 11,009,000 57,435,300 5.2171 3.560 3.553 3.560 3.519 3.635 16,112,894 3.5646 -2.43%
2011-03-16 0 5.340 5.320 5.340 5.050 5.400 16,598,000 87,005,284 5.2419 3.649 3.635 3.649 3.450 3.690 24,293,016 3.5815 5.95%
2011-03-15 0 5.040 5.030 5.050 4.790 5.060 10,485,800 51,909,570 4.9505 3.444 3.437 3.450 3.273 3.457 15,347,133 3.3824 2.44%
2011-03-14 0 4.920 4.870 4.930 4.800 4.930 7,286,000 35,389,150 4.8571 3.362 3.327 3.368 3.280 3.368 10,663,870 3.3186 0.20%
2011-03-11 0 4.910 4.900 4.910 4.850 4.960 2,030,000 9,933,535 4.8934 3.355 3.348 3.355 3.314 3.389 2,971,130 3.3434 -1.41%
2011-03-10 0 4.980 4.960 4.970 4.930 5.180 6,238,000 31,741,952 5.0885 3.403 3.389 3.396 3.368 3.539 9,130,006 3.4767 -1.78%
2011-03-09 0 5.070 5.060 5.070 5.030 5.110 4,060,000 20,611,850 5.0768 3.464 3.457 3.464 3.437 3.491 5,942,261 3.4687 1.20%
2011-03-08 0 5.010 5.010 5.020 4.910 5.010 1,965,950 9,792,422 4.9810 3.423 3.423 3.430 3.355 3.423 2,877,386 3.4032 1.01%
2011-03-07 0 4.960 4.930 4.960 4.910 5.010 4,524,100 22,472,070 4.9672 3.389 3.368 3.389 3.355 3.423 6,621,523 3.3938 0.00%
2011-03-04 0 4.960 4.960 4.970 4.950 5.080 4,902,000 24,463,770 4.9906 3.389 3.389 3.396 3.382 3.471 7,174,621 3.4098 -0.80%
2011-03-03 0 5.000 4.990 5.000 4.950 5.110 4,386,000 22,136,950 5.0472 3.416 3.409 3.416 3.382 3.491 6,419,398 3.4484 2.04%
2011-03-02 0 4.900 4.860 4.890 4.800 4.900 2,112,000 10,262,224 4.8590 3.348 3.321 3.341 3.280 3.348 3,091,147 3.3199 0.20%
2011-03-01 0 4.890 4.870 4.890 4.800 4.920 5,015,000 24,282,581 4.8420 3.341 3.327 3.341 3.280 3.362 7,340,009 3.3082 1.03%
2011-02-28 0 4.840 4.830 4.840 4.660 4.890 6,319,000 30,269,698 4.7903 3.307 3.300 3.307 3.184 3.341 9,248,558 3.2729 3.42%
2011-02-25 0 4.680 4.660 4.690 4.620 4.820 4,209,000 19,871,948 4.7213 3.198 3.184 3.204 3.157 3.293 6,160,339 3.2258 -0.85%
2011-02-24 0 4.720 4.700 4.720 4.660 4.870 3,268,000 15,433,080 4.7225 3.225 3.211 3.225 3.184 3.327 4,783,081 3.2266 -3.48%
2011-02-23 0 4.890 4.890 4.900 4.790 4.950 2,341,658 11,383,317 4.8612 3.341 3.341 3.348 3.273 3.382 3,427,277 3.3214 -1.81%
2011-02-22 0 4.980 4.970 4.980 4.970 5.100 838,700 4,199,199 5.0068 3.403 3.396 3.403 3.396 3.485 1,227,531 3.4209 -2.35%
2011-02-21 0 5.100 5.080 5.100 5.070 5.180 2,921,000 14,897,900 5.1003 3.485 3.471 3.485 3.464 3.539 4,275,208 3.4847 -0.58%
2011-02-18 0 5.130 5.120 5.140 5.060 5.150 1,721,200 8,756,902 5.0877 3.505 3.498 3.512 3.457 3.519 2,519,167 3.4761 0.79%
2011-02-17 0 5.090 5.070 5.090 5.040 5.150 1,434,000 7,285,275 5.0804 3.478 3.464 3.478 3.444 3.519 2,098,818 3.4711 -0.39%
2011-02-16 0 5.110 5.100 5.110 4.980 5.150 2,104,000 10,660,566 5.0668 3.491 3.485 3.491 3.403 3.519 3,079,438 3.4619 0.20%
2011-02-15 0 5.100 5.080 5.110 5.040 5.200 1,878,000 9,589,335 5.1061 3.485 3.471 3.491 3.444 3.553 2,748,662 3.4887 -1.16%
2011-02-14 0 5.160 5.100 5.160 5.050 5.170 2,006,000 10,218,570 5.0940 3.526 3.485 3.526 3.450 3.532 2,936,004 3.4804 2.99%
2011-02-11 0 5.010 5.000 5.020 4.880 5.030 1,633,000 8,108,550 4.9654 3.423 3.416 3.430 3.334 3.437 2,390,077 3.3926 2.87%
2011-02-10 0 4.870 4.890 4.900 4.820 5.150 4,905,000 24,296,510 4.9534 3.327 3.341 3.348 3.293 3.519 7,179,012 3.3844 -4.51%
2011-02-09 0 5.100 5.100 5.110 5.080 5.290 1,389,000 7,170,060 5.1620 3.485 3.485 3.491 3.471 3.614 2,032,956 3.5269 -3.04%
2011-02-08 0 5.260 5.220 5.270 5.210 5.300 989,000 5,170,715 5.2282 3.594 3.567 3.601 3.560 3.621 1,447,511 3.5721 -0.38%
2011-02-07 0 5.280 5.260 5.290 5.250 5.340 765,480 4,042,580 5.2811 3.608 3.594 3.614 3.587 3.649 1,120,365 3.6083 -0.38%
2011-02-02 0 5.300 5.300 5.320 5.210 5.340 1,698,000 8,996,625 5.2984 3.621 3.621 3.635 3.560 3.649 2,485,212 3.6201 2.32%
2011-02-01 0 5.180 5.160 5.180 5.110 5.240 3,916,342 20,286,679 5.1800 3.539 3.526 3.539 3.491 3.580 5,732,001 3.5392 -0.19%
2011-01-31 0 5.190 5.190 5.200 5.100 5.270 2,744,000 14,239,564 5.1893 3.546 3.546 3.553 3.485 3.601 4,016,149 3.5456 0.39%
2011-01-28 0 5.170 5.130 5.180 5.130 5.280 1,832,000 9,448,530 5.1575 3.532 3.505 3.539 3.505 3.608 2,681,335 3.5238 -1.34%
2011-01-27 0 5.240 5.210 5.240 5.080 5.260 7,419,000 38,766,639 5.2253 3.580 3.560 3.580 3.471 3.594 10,858,530 3.5702 3.97%
2011-01-26 0 5.040 5.040 5.070 5.000 5.120 6,046,000 30,700,275 5.0778 3.444 3.444 3.464 3.416 3.498 8,848,992 3.4694 2.86%
2011-01-25 0 4.900 4.900 4.920 4.790 5.030 9,340,000 45,885,245 4.9128 3.348 3.348 3.362 3.273 3.437 13,670,127 3.3566 4.70%
2011-01-24 0 4.680 4.670 4.680 4.610 4.790 8,387,824 39,309,432 4.6865 3.198 3.191 3.198 3.150 3.273 12,276,512 3.2020 0.21%
2011-01-21 0 4.670 4.650 4.670 4.610 4.900 14,866,500 70,222,800 4.7236 3.191 3.177 3.191 3.150 3.348 21,758,774 3.2273 -3.31%
2011-01-20 0 4.830 4.820 4.830 4.770 4.880 11,419,176 55,925,259 4.8975 3.300 3.293 3.300 3.259 3.334 16,713,232 3.3462 -1.23%
2011-01-19 0 4.890 4.880 4.890 4.820 5.000 16,655,940 81,510,958 4.8938 3.341 3.334 3.341 3.293 3.416 24,377,818 3.3437 -2.20%
2011-01-18 0 5.000 4.990 5.000 5.000 5.110 6,068,000 30,556,390 5.0357 3.416 3.409 3.416 3.416 3.491 8,881,192 3.4406 -2.15%
2011-01-17 0 5.110 5.100 5.110 5.070 5.290 3,466,000 17,869,464 5.1556 3.491 3.485 3.491 3.464 3.614 5,072,876 3.5226 -1.54%
2011-01-14 0 5.190 5.190 5.200 5.180 5.280 2,711,000 14,105,140 5.2029 3.546 3.546 3.553 3.539 3.608 3,967,850 3.5549 -1.70%
2011-01-13 0 5.280 5.280 5.300 5.240 5.400 3,871,000 20,590,519 5.3192 3.608 3.608 3.621 3.580 3.690 5,665,638 3.6343 -0.38%
2011-01-12 0 5.300 5.290 5.300 5.230 5.340 4,633,909 24,479,662 5.2827 3.621 3.614 3.621 3.573 3.649 6,782,240 3.6094 2.32%
2011-01-11 0 5.180 5.180 5.220 5.160 5.250 1,959,000 10,182,140 5.1976 3.539 3.539 3.567 3.526 3.587 2,867,214 3.5512 0.78%
2011-01-10 0 5.140 5.130 5.150 5.110 5.280 1,688,000 8,764,100 5.1920 3.512 3.505 3.519 3.491 3.608 2,470,575 3.5474 -1.53%
2011-01-07 0 5.220 5.230 5.240 5.180 5.310 3,755,244 19,619,074 5.2244 3.567 3.573 3.580 3.539 3.628 5,496,217 3.5696 -0.38%
2011-01-06 0 5.240 5.200 5.240 5.140 5.330 4,140,329 21,595,181 5.2158 3.580 3.553 3.580 3.512 3.642 6,059,831 3.5637 2.34%
2011-01-05 0 5.120 5.140 5.150 5.120 5.410 6,080,879 31,871,201 5.2412 3.498 3.512 3.519 3.498 3.696 8,900,042 3.5810 -3.21%
2011-01-04 0 5.290 5.280 5.290 5.130 5.320 3,064,000 16,094,961 5.2529 3.614 3.608 3.614 3.505 3.635 4,484,504 3.5890 2.52%
2011-01-03 0 5.160 5.150 5.160 5.020 5.170 2,029,000 10,380,620 5.1161 3.526 3.519 3.526 3.430 3.532 2,969,667 3.4956 1.18%
2010-12-31 0 5.100 5.100 5.110 5.050 5.150 2,315,900 11,787,470 5.0898 3.485 3.485 3.491 3.450 3.519 3,389,577 3.4776 -0.20%
2010-12-30 0 5.110 5.110 5.120 4.950 5.120 2,628,150 13,272,487 5.0501 3.491 3.491 3.498 3.382 3.498 3,846,589 3.4505 2.61%
2010-12-29 0 4.980 4.930 4.970 4.860 5.130 4,224,000 21,071,690 4.9886 3.403 3.368 3.396 3.321 3.505 6,182,293 3.4084 -1.39%
2010-12-28 0 5.050 5.050 5.060 5.030 5.150 2,240,227 11,372,181 5.0764 3.450 3.450 3.457 3.437 3.519 3,278,821 3.4684 -1.56%
2010-12-24 0 5.130 5.120 5.140 5.030 5.140 1,578,000 8,049,890 5.1013 3.505 3.498 3.512 3.437 3.512 2,309,578 3.4854 1.38%
2010-12-23 0 5.060 5.070 5.080 5.030 5.280 8,677,000 44,587,446 5.1386 3.457 3.464 3.471 3.437 3.608 12,699,753 3.5109 -1.36%
2010-12-22 0 5.130 5.100 5.110 5.030 5.260 10,884,599 55,904,038 5.1361 3.505 3.485 3.491 3.437 3.594 15,930,819 3.5092 -0.58%
2010-12-21 0 5.160 5.160 5.170 5.060 5.460 12,765,970 66,328,348 5.1957 3.526 3.526 3.532 3.457 3.730 18,684,415 3.5499 -4.62%
2010-12-20 0 5.410 5.400 5.410 5.310 5.510 10,738,800 57,911,184 5.3927 3.696 3.690 3.696 3.628 3.765 15,717,426 3.6845 -1.99%
2010-12-17 0 5.520 5.480 5.520 5.190 5.550 9,280,100 49,825,977 5.3691 3.771 3.744 3.771 3.546 3.792 13,582,457 3.6684 4.15%
2010-12-16 0 5.300 5.290 5.300 5.220 5.330 5,702,916 30,128,893 5.2831 3.621 3.614 3.621 3.567 3.642 8,346,851 3.6096 0.76%
2010-12-15 0 5.260 5.240 5.270 5.140 5.290 4,820,965 25,230,647 5.2335 3.594 3.580 3.601 3.512 3.614 7,056,018 3.5758 0.57%
2010-12-14 0 5.230 5.220 5.230 4.990 5.250 14,001,752 71,916,610 5.1363 3.573 3.567 3.573 3.409 3.587 20,493,119 3.5093 1.16%
2010-12-13 0 5.170 5.170 5.180 5.150 5.300 3,570,276 18,570,923 5.2015 3.532 3.532 3.539 3.519 3.621 5,225,495 3.5539 -1.15%
2010-12-10 0 5.230 5.230 5.250 5.200 5.350 3,041,166 15,933,892 5.2394 3.573 3.573 3.587 3.553 3.655 4,451,084 3.5798 -2.43%
2010-12-09 0 5.360 5.360 5.370 5.280 5.470 2,494,813 13,315,400 5.3372 3.662 3.662 3.669 3.608 3.737 3,651,436 3.6466 -1.11%
2010-12-08 0 5.420 5.400 5.420 5.390 5.530 2,573,000 13,989,245 5.4369 3.703 3.690 3.703 3.683 3.778 3,765,871 3.7147 -1.63%
2010-12-07 0 5.510 5.500 5.530 5.410 5.530 1,899,350 10,412,245 5.4820 3.765 3.758 3.778 3.696 3.778 2,779,910 3.7455 0.73%
2010-12-06 0 5.470 5.480 5.490 5.460 5.600 2,314,000 12,759,180 5.5139 3.737 3.744 3.751 3.730 3.826 3,386,796 3.7673 -1.26%
2010-12-03 0 5.540 5.510 5.540 5.510 5.710 2,390,000 13,363,480 5.5914 3.785 3.765 3.785 3.765 3.901 3,498,030 3.8203 -1.95%
2010-12-02 0 5.650 5.620 5.650 5.620 5.730 4,259,000 24,164,305 5.6737 3.860 3.840 3.860 3.840 3.915 6,233,519 3.8765 0.89%
2010-12-01 0 5.600 5.580 5.590 5.460 5.650 3,492,000 19,445,706 5.5686 3.826 3.812 3.819 3.730 3.860 5,110,930 3.8047 -0.88%
2010-11-30 0 5.650 5.650 5.660 5.530 5.720 4,431,000 24,914,303 5.6227 3.860 3.860 3.867 3.778 3.908 6,485,261 3.8417 0.71%
2010-11-29 0 5.610 5.620 5.640 5.400 5.640 6,932,427 38,259,019 5.5188 3.833 3.840 3.853 3.690 3.853 10,146,377 3.7707 3.13%
2010-11-26 0 5.440 5.430 5.440 5.400 5.580 4,054,000 22,146,270 5.4628 3.717 3.710 3.717 3.690 3.812 5,933,479 3.7324 -0.37%
2010-11-25 0 5.460 5.460 5.470 5.430 5.620 5,753,000 31,837,250 5.5340 3.730 3.730 3.737 3.710 3.840 8,420,154 3.7811 -0.55%
2010-11-24 0 5.490 5.480 5.490 5.440 5.730 10,832,000 60,247,324 5.5620 3.751 3.744 3.751 3.717 3.915 15,853,835 3.8002 -3.35%
2010-11-23 0 5.680 5.670 5.700 5.640 5.820 4,365,607 24,811,340 5.6834 3.881 3.874 3.894 3.853 3.976 6,389,551 3.8831 -2.41%
2010-11-22 0 5.820 5.800 5.820 5.610 5.870 5,615,804 32,529,312 5.7925 3.976 3.963 3.976 3.833 4.011 8,219,353 3.9576 0.87%
2010-11-19 0 5.770 5.750 5.760 5.380 5.790 15,357,000 85,792,970 5.5866 3.942 3.929 3.935 3.676 3.956 22,476,675 3.8170 5.68%
2010-11-18 0 5.460 5.450 5.460 5.300 5.550 13,539,978 73,741,142 5.4462 3.730 3.724 3.730 3.621 3.792 19,817,261 3.7211 1.11%
2010-11-17 0 5.400 5.390 5.400 5.360 5.620 10,658,000 57,788,821 5.4221 3.690 3.683 3.690 3.662 3.840 15,599,166 3.7046 -3.91%
2010-11-16 0 5.620 5.620 5.650 5.560 5.780 10,613,000 60,152,280 5.6678 3.840 3.840 3.860 3.799 3.949 15,533,304 3.8725 -2.77%
2010-11-15 0 5.780 5.750 5.780 5.740 6.200 11,884,000 69,155,140 5.8192 3.949 3.929 3.949 3.922 4.236 17,393,554 3.9759 -3.02%
2010-11-12 0 5.960 5.960 5.970 5.920 6.170 4,197,727 25,300,307 6.0271 4.072 4.072 4.079 4.045 4.216 6,143,840 4.1180 -3.72%
2010-11-11 0 6.190 6.160 6.190 6.150 6.250 5,660,676 35,087,388 6.1984 4.229 4.209 4.229 4.202 4.270 8,285,028 4.2350 0.98%
2010-11-10 0 6.130 6.120 6.130 6.110 6.290 10,766,970 66,446,990 6.1714 4.188 4.181 4.188 4.175 4.298 15,758,656 4.2165 -1.13%
2010-11-09 0 6.200 6.200 6.210 6.030 6.210 8,284,742 50,614,347 6.1093 4.236 4.236 4.243 4.120 4.243 12,125,640 4.1742 1.64%
2010-11-08 0 6.100 6.090 6.110 6.060 6.210 5,957,227 36,469,506 6.1219 4.168 4.161 4.175 4.140 4.243 8,719,063 4.1827 -0.65%
2010-11-05 0 6.140 6.150 6.160 6.120 6.350 10,018,019 61,803,965 6.1693 4.195 4.202 4.209 4.181 4.339 14,662,483 4.2151 -1.92%
2010-11-04 0 6.260 6.260 6.270 6.240 6.360 5,139,800 32,166,638 6.2583 4.277 4.277 4.284 4.263 4.345 7,522,668 4.2760 -0.48%
2010-11-03 0 6.290 6.280 6.290 6.140 6.330 12,849,460 79,792,805 6.2098 4.298 4.291 4.298 4.195 4.325 18,806,612 4.2428 0.80%
2010-11-02 0 6.240 6.230 6.240 6.200 6.400 4,121,855 25,762,492 6.2502 4.263 4.257 4.263 4.236 4.373 6,032,792 4.2704 -1.27%
2010-11-01 0 6.320 6.310 6.320 6.190 6.360 7,545,792 47,637,077 6.3131 4.318 4.311 4.318 4.229 4.345 11,044,104 4.3133 2.27%
2010-10-29 0 6.180 6.190 6.200 6.130 6.280 3,890,905 24,046,293 6.1801 4.222 4.229 4.236 4.188 4.291 5,694,772 4.2225 -0.64%
2010-10-28 0 6.220 6.210 6.220 6.110 6.240 4,188,600 25,812,852 6.1626 4.250 4.243 4.250 4.175 4.263 6,130,481 4.2106 1.47%
2010-10-27 0 6.130 6.120 6.130 6.110 6.320 10,924,963 67,427,778 6.1719 4.188 4.181 4.188 4.175 4.318 15,989,896 4.2169 -3.46%
2010-10-26 0 6.350 6.340 6.350 6.250 6.580 12,363,000 79,142,810 6.4016 4.339 4.332 4.339 4.270 4.496 18,094,623 4.3738 -2.61%
2010-10-25 0 6.520 6.430 6.560 6.430 6.700 8,797,000 57,569,680 6.5442 4.455 4.393 4.482 4.393 4.578 12,875,386 4.4713 -2.10%
2010-10-22 0 6.660 6.650 6.660 6.350 6.710 13,356,600 87,978,660 6.5869 4.550 4.544 4.550 4.339 4.585 19,548,867 4.5004 4.88%
2010-10-21 0 6.350 6.350 6.360 6.280 6.550 8,816,000 56,288,730 6.3848 4.339 4.339 4.345 4.291 4.475 12,903,195 4.3624 -0.63%
2010-10-20 0 6.390 6.390 6.400 6.220 6.530 10,433,000 67,300,450 6.4507 4.366 4.366 4.373 4.250 4.462 15,269,854 4.4074 -4.91%
2010-10-19 0 6.720 6.710 6.720 6.670 6.950 2,056,600 13,898,490 6.7580 4.591 4.585 4.591 4.557 4.749 3,010,062 4.6173 -2.04%
2010-10-18 0 6.860 6.850 6.860 6.760 6.910 5,012,000 34,306,080 6.8448 4.687 4.680 4.687 4.619 4.721 7,335,619 4.6766 0.15%
2010-10-15 0 6.850 6.840 6.850 6.650 6.850 6,628,000 44,745,505 6.7510 4.680 4.673 4.680 4.544 4.680 9,700,814 4.6126 0.59%
2010-10-14 0 6.810 6.800 6.810 6.720 6.950 10,076,900 68,669,765 6.8146 4.653 4.646 4.653 4.591 4.749 14,748,662 4.6560 0.44%
2010-10-13 0 6.780 6.750 6.780 6.530 6.800 13,400,000 89,619,515 6.6880 4.632 4.612 4.632 4.462 4.646 19,612,388 4.5695 4.79%
2010-10-12 0 6.470 6.470 6.480 6.410 6.660 11,908,700 77,766,780 6.5302 4.421 4.421 4.427 4.380 4.550 17,429,705 4.4617 -1.22%
2010-10-11 0 6.550 6.510 6.540 6.280 6.730 16,273,000 106,148,251 6.5230 4.475 4.448 4.468 4.291 4.598 23,817,342 4.4568 6.50%
2010-10-08 0 6.150 6.150 6.160 6.120 6.290 12,683,900 78,203,896 6.1656 4.202 4.202 4.209 4.181 4.298 18,564,296 4.2126 -1.28%
2010-10-07 0 6.230 6.230 6.240 6.170 6.330 6,798,050 42,390,858 6.2357 4.257 4.257 4.263 4.216 4.325 9,949,701 4.2605 0.32%
2010-10-06 0 6.210 6.180 6.200 6.150 6.450 29,295,500 183,788,580 6.2736 4.243 4.222 4.236 4.202 4.407 42,877,217 4.2864 -0.16%
2010-10-05 0 6.220 6.220 6.260 6.020 6.260 47,223,200 288,661,721 6.1127 4.250 4.250 4.277 4.113 4.277 69,116,397 4.1765 9.31%
2010-10-04 0 5.690 5.690 5.700 5.660 5.800 8,577,300 48,909,090 5.7022 3.888 3.888 3.894 3.867 3.963 12,553,831 3.8959 -0.18%
2010-09-30 0 5.700 5.680 5.720 5.620 5.840 9,162,000 52,638,493 5.7453 3.894 3.881 3.908 3.840 3.990 13,409,604 3.9254 1.24%
2010-09-29 0 5.630 5.610 5.620 5.510 5.690 5,804,900 32,496,341 5.5981 3.847 3.833 3.840 3.765 3.888 8,496,116 3.8248 0.72%
2010-09-28 0 5.590 5.580 5.600 5.500 5.900 10,526,600 60,215,863 5.7204 3.819 3.812 3.826 3.758 4.031 15,406,848 3.9084 -4.93%
2010-09-27 0 5.880 5.870 5.880 5.810 6.030 13,421,000 79,278,720 5.9071 4.017 4.011 4.017 3.970 4.120 19,643,124 4.0360 0.51%
2010-09-24 0 5.850 5.850 5.860 5.700 5.860 9,455,200 54,641,459 5.7790 3.997 3.997 4.004 3.894 4.004 13,838,735 3.9484 1.39%
2010-09-22 0 5.770 5.760 5.770 5.560 5.820 9,989,300 57,238,119 5.7299 3.942 3.935 3.942 3.799 3.976 14,620,450 3.9149 3.22%
2010-09-21 0 5.590 5.580 5.590 5.480 5.630 7,662,525 42,747,146 5.5787 3.819 3.812 3.819 3.744 3.847 11,214,956 3.8116 0.00%
2010-09-20 0 5.590 5.590 5.600 5.480 5.640 6,438,200 35,893,753 5.5751 3.819 3.819 3.826 3.744 3.853 9,423,021 3.8092 2.76%
2010-09-17 0 5.440 5.440 5.450 5.250 5.450 5,782,600 30,735,315 5.3151 3.717 3.717 3.724 3.587 3.724 8,463,477 3.6315 3.82%
2010-09-16 0 5.240 5.230 5.240 5.200 5.440 7,152,600 37,612,231 5.2585 3.580 3.573 3.580 3.553 3.717 10,468,624 3.5929 -2.78%
2010-09-15 0 5.390 5.370 5.390 5.360 5.660 6,667,600 36,361,354 5.4534 3.683 3.669 3.683 3.662 3.867 9,758,773 3.7260 -3.75%
2010-09-14 0 5.600 5.610 5.620 5.550 5.680 5,547,300 31,060,319 5.5992 3.826 3.833 3.840 3.792 3.881 8,119,090 3.8256 -0.88%
2010-09-13 0 5.650 5.630 5.650 5.610 5.700 3,723,600 21,067,296 5.6578 3.860 3.847 3.860 3.833 3.894 5,449,902 3.8656 0.00%
2010-09-10 0 5.650 5.650 5.660 5.520 5.680 3,198,200 17,987,861 5.6244 3.860 3.860 3.867 3.771 3.881 4,680,921 3.8428 0.89%
2010-09-09 0 5.600 5.590 5.600 5.520 5.680 2,054,000 11,457,300 5.5780 3.826 3.819 3.826 3.771 3.881 3,006,257 3.8112 -0.18%
2010-09-08 0 5.680 5.690 5.700 5.480 5.710 4,377,000 24,580,610 5.6159 3.833 3.840 3.846 3.698 3.853 6,486,161 3.7897 1.43%
2010-09-07 0 5.600 5.590 5.600 5.540 5.700 3,136,000 17,507,380 5.5827 3.779 3.772 3.779 3.739 3.846 4,647,156 3.7673 -0.53%
2010-09-06 0 5.630 5.610 5.630 5.500 5.650 2,689,000 15,091,104 5.6122 3.799 3.786 3.799 3.712 3.813 3,984,758 3.7872 1.99%
2010-09-03 0 5.520 5.510 5.520 5.420 5.550 2,618,000 14,377,610 5.4918 3.725 3.718 3.725 3.658 3.745 3,879,545 3.7060 0.73%
2010-09-02 0 5.480 5.460 5.480 5.400 5.540 3,949,600 21,568,882 5.4610 3.698 3.685 3.698 3.644 3.739 5,852,808 3.6852 1.86%
2010-09-01 0 5.380 5.360 5.370 5.150 5.400 3,601,000 19,044,155 5.2886 3.631 3.617 3.624 3.475 3.644 5,336,227 3.5688 3.07%
2010-08-31 0 5.220 5.210 5.240 5.050 5.260 8,720,500 44,579,270 5.1120 3.523 3.516 3.536 3.408 3.550 12,922,678 3.4497 1.16%
2010-08-30 0 5.160 5.150 5.180 5.090 5.380 6,899,000 35,611,165 5.1618 3.482 3.475 3.496 3.435 3.631 10,223,446 3.4833 -0.77%
2010-08-27 0 5.200 5.180 5.210 5.030 5.390 13,988,000 73,348,640 5.2437 3.509 3.496 3.516 3.394 3.637 20,728,447 3.5385 -2.44%
2010-08-26 0 5.330 5.330 5.350 5.320 5.910 14,368,300 80,205,674 5.5821 3.597 3.597 3.610 3.590 3.988 21,292,004 3.7669 -6.65%
2010-08-25 0 5.710 5.700 5.710 5.650 5.800 2,366,000 13,498,190 5.7051 3.853 3.846 3.853 3.813 3.914 3,506,113 3.8499 -0.35%
2010-08-24 0 5.730 5.740 5.750 5.600 5.830 2,813,000 16,165,505 5.7467 3.867 3.873 3.880 3.779 3.934 4,168,510 3.8780 0.53%
2010-08-23 0 5.700 5.720 5.730 5.670 5.880 1,856,000 10,661,130 5.7441 3.846 3.860 3.867 3.826 3.968 2,750,357 3.8763 -0.87%
2010-08-20 0 5.750 5.740 5.750 5.730 5.830 1,419,000 8,175,490 5.7614 3.880 3.873 3.880 3.867 3.934 2,102,779 3.8879 -2.04%
2010-08-19 0 5.870 5.870 5.880 5.790 5.910 2,357,000 13,792,060 5.8515 3.961 3.961 3.968 3.907 3.988 3,492,776 3.9487 1.38%
2010-08-18 0 5.790 5.780 5.790 5.720 5.970 5,440,000 31,683,650 5.8242 3.907 3.900 3.907 3.860 4.029 8,061,392 3.9303 -0.69%
2010-08-17 0 5.830 5.830 5.850 5.710 5.880 7,497,000 43,627,692 5.8194 3.934 3.934 3.948 3.853 3.968 11,109,606 3.9270 1.75%
2010-08-16 0 5.730 5.700 5.770 5.450 5.800 5,005,000 28,386,530 5.6716 3.867 3.846 3.894 3.678 3.914 7,416,777 3.8273 3.24%
2010-08-13 0 5.550 5.540 5.550 5.340 5.570 3,012,000 16,568,240 5.5007 3.745 3.739 3.745 3.604 3.759 4,463,403 3.7120 3.35%
2010-08-12 0 5.370 5.370 5.380 5.320 5.500 5,201,000 27,941,350 5.3723 3.624 3.624 3.631 3.590 3.712 7,707,224 3.6253 -3.94%
2010-08-11 0 5.590 5.570 5.590 5.530 5.730 1,569,000 8,826,829 5.6258 3.772 3.759 3.772 3.732 3.867 2,325,060 3.7964 -1.24%
2010-08-10 0 5.660 5.650 5.660 5.620 5.830 4,764,300 27,382,603 5.7475 3.819 3.813 3.819 3.792 3.934 7,060,090 3.8785 -1.22%
2010-08-09 0 5.730 5.720 5.730 5.680 5.780 2,543,000 14,598,260 5.7406 3.867 3.860 3.867 3.833 3.900 3,768,404 3.8739 0.88%
2010-08-06 0 5.680 5.640 5.680 5.580 5.790 1,952,594 11,048,344 5.6583 3.833 3.806 3.833 3.766 3.907 2,893,497 3.8183 -0.18%
2010-08-05 0 5.690 5.690 5.700 5.550 5.740 2,146,000 12,106,170 5.6413 3.840 3.840 3.846 3.745 3.873 3,180,101 3.8069 0.53%
2010-08-04 0 5.660 5.660 5.670 5.610 5.780 2,864,000 16,175,800 5.6480 3.819 3.819 3.826 3.786 3.900 4,244,086 3.8114 -2.08%
2010-08-03 0 5.780 5.770 5.830 5.700 5.860 12,115,000 70,167,400 5.7918 3.900 3.894 3.934 3.846 3.954 17,952,898 3.9084 1.58%
2010-08-02 0 5.690 5.640 5.670 5.440 5.700 7,097,000 39,620,330 5.5827 3.840 3.806 3.826 3.671 3.846 10,516,857 3.7673 4.60%
2010-07-30 0 5.440 5.420 5.440 5.350 5.500 6,850,000 37,167,323 5.4259 3.671 3.658 3.671 3.610 3.712 10,150,834 3.6615 -0.73%
2010-07-29 0 5.480 5.470 5.480 5.380 5.500 9,932,000 53,490,110 5.3856 3.698 3.691 3.698 3.631 3.712 14,717,968 3.6343 -0.36%
2010-07-28 0 5.500 5.480 5.490 5.100 5.550 34,206,100 183,474,282 5.3638 3.712 3.698 3.705 3.442 3.745 50,689,115 3.6196 8.48%
2010-07-27 0 5.070 5.070 5.080 5.010 5.130 11,119,650 56,460,857 5.0776 3.421 3.421 3.428 3.381 3.462 16,477,915 3.4265 0.20%
2010-07-26 0 5.060 5.050 5.070 5.030 5.190 10,281,000 52,328,920 5.0899 3.415 3.408 3.421 3.394 3.502 15,235,142 3.4348 0.60%
2010-07-23 0 5.030 5.020 5.030 4.830 5.100 21,050,036 104,053,804 4.9432 3.394 3.388 3.394 3.259 3.442 31,193,492 3.3358 3.07%
2010-07-22 0 4.880 4.880 4.890 4.730 4.970 18,872,700 90,871,669 4.8150 3.293 3.293 3.300 3.192 3.354 27,966,955 3.2493 -1.41%
2010-07-21 0 4.950 4.940 4.950 4.900 5.030 7,083,000 34,911,710 4.9289 3.340 3.334 3.340 3.307 3.394 10,496,110 3.3262 -0.60%
2010-07-20 0 4.980 4.980 4.990 4.910 5.080 5,201,000 26,083,910 5.0152 3.361 3.361 3.367 3.313 3.428 7,707,224 3.3843 -0.60%
2010-07-19 0 5.010 5.000 5.020 4.880 5.110 6,090,600 30,529,828 5.0126 3.381 3.374 3.388 3.293 3.448 9,025,499 3.3826 1.01%
2010-07-16 0 4.960 4.930 4.990 4.860 5.010 5,642,000 27,781,580 4.9241 3.347 3.327 3.367 3.280 3.381 8,360,731 3.3229 0.20%
2010-07-15 0 4.950 4.940 4.950 4.880 5.010 5,180,200 25,615,952 4.9450 3.340 3.334 3.340 3.293 3.381 7,676,401 3.3370 1.43%
2010-07-14 0 4.880 4.880 4.890 4.850 5.080 11,539,500 56,955,620 4.9357 3.293 3.293 3.300 3.273 3.428 17,100,080 3.3307 -1.21%
2010-07-13 0 4.940 4.940 4.950 4.900 5.080 8,491,000 42,188,670 4.9686 3.334 3.334 3.340 3.307 3.428 12,582,588 3.3529 -2.56%
2010-07-12 0 5.070 5.070 5.080 5.010 5.150 10,837,000 55,086,810 5.0832 3.421 3.421 3.428 3.381 3.475 16,059,064 3.4303 0.40%
2010-07-09 0 5.050 5.050 5.060 5.040 5.170 16,906,000 86,018,866 5.0881 3.408 3.408 3.415 3.401 3.489 25,052,555 3.4335 -0.98%
2010-07-08 0 5.100 5.090 5.100 5.080 5.250 11,198,300 57,221,648 5.1099 3.442 3.435 3.442 3.428 3.543 16,594,465 3.4482 1.59%
2010-07-07 0 5.020 5.010 5.020 4.960 5.080 8,149,300 40,944,992 5.0244 3.388 3.381 3.388 3.347 3.428 12,076,232 3.3905 -0.99%
2010-07-06 0 5.070 5.050 5.080 4.900 5.140 7,599,300 38,096,320 5.0131 3.421 3.408 3.428 3.307 3.469 11,261,202 3.3830 -1.36%
2010-07-05 0 5.140 5.150 5.160 5.000 5.220 6,281,305 32,328,786 5.1468 3.469 3.475 3.482 3.374 3.523 9,308,100 3.4732 1.38%
2010-07-02 0 5.070 5.070 5.080 5.060 5.260 6,042,606 30,908,116 5.1150 3.421 3.421 3.428 3.415 3.550 8,954,378 3.4517 -2.31%
2010-06-30 0 5.190 5.180 5.190 5.160 5.320 12,159,000 63,328,348 5.2084 3.502 3.496 3.502 3.482 3.590 18,018,101 3.5147 -3.53%
2010-06-29 0 5.380 5.370 5.380 5.260 5.720 7,834,600 42,570,172 5.4336 3.631 3.624 3.631 3.550 3.860 11,609,887 3.6667 -5.11%
2010-06-28 0 5.670 5.660 5.670 5.640 5.760 2,609,000 14,854,990 5.6937 3.826 3.819 3.826 3.806 3.887 3,866,208 3.8423 -0.70%
2010-06-25 0 5.710 5.780 5.800 5.670 5.880 3,808,000 21,814,900 5.7287 3.853 3.900 3.914 3.826 3.968 5,642,975 3.8659 -2.89%
2010-06-24 0 5.880 5.870 5.880 5.850 5.930 1,171,500 6,881,120 5.8738 3.968 3.961 3.968 3.948 4.002 1,736,015 3.9637 0.17%
2010-06-23 0 5.870 5.860 5.870 5.820 5.950 3,065,000 17,974,860 5.8646 3.961 3.954 3.961 3.927 4.015 4,541,942 3.9575 -1.68%
2010-06-22 0 5.970 5.960 5.970 5.930 6.010 4,684,000 27,971,451 5.9717 4.029 4.022 4.029 4.002 4.056 6,941,096 4.0298 -0.50%
2010-06-21 0 6.000 5.990 6.000 5.860 6.020 8,968,000 53,114,330 5.9227 4.049 4.042 4.049 3.954 4.062 13,289,442 3.9967 1.69%
2010-06-18 0 5.900 5.890 5.900 5.840 6.010 23,386,000 133,280,020 5.6991 3.981 3.975 3.981 3.941 4.056 34,655,095 3.8459 -1.17%
2010-06-17 0 5.970 5.960 5.970 5.940 6.090 5,442,000 32,675,548 6.0043 4.029 4.022 4.029 4.008 4.110 8,064,356 4.0518 -0.50%
2010-06-15 0 6.000 5.980 5.990 5.890 6.040 5,408,900 32,273,130 5.9667 4.049 4.035 4.042 3.975 4.076 8,015,306 4.0264 -0.66%
2010-06-14 0 6.040 6.030 6.040 6.000 6.140 6,973,000 42,072,480 6.0336 4.076 4.069 4.076 4.049 4.143 10,333,104 4.0716 -0.17%
2010-06-11 0 6.050 6.050 6.060 5.950 6.100 11,174,000 67,504,570 6.0412 4.083 4.083 4.089 4.015 4.116 16,558,455 4.0767 1.85%
2010-06-10 0 5.940 5.930 5.940 5.840 5.940 5,749,000 33,957,320 5.9066 4.008 4.002 4.008 3.941 4.008 8,519,291 3.9859 1.02%
2010-06-09 0 5.880 5.870 5.880 5.760 5.950 1,856,000 10,844,980 5.8432 3.968 3.961 3.968 3.887 4.015 2,750,357 3.9431 0.17%
2010-06-08 0 5.870 5.860 5.880 5.840 5.980 1,516,560 8,921,712 5.8829 3.961 3.954 3.968 3.941 4.035 2,247,350 3.9699 -1.34%
2010-06-07 0 5.950 5.920 5.950 5.720 5.950 2,431,000 14,263,640 5.8674 4.015 3.995 4.015 3.860 4.015 3,602,435 3.9594 -0.17%
2010-06-04 0 5.960 5.950 5.960 5.900 5.970 886,000 5,270,408 5.9485 4.022 4.015 4.022 3.981 4.029 1,312,940 4.0142 0.34%
2010-06-03 0 5.940 5.930 5.940 5.860 5.970 6,724,000 39,669,694 5.8997 4.008 4.002 4.008 3.954 4.029 9,964,118 3.9813 1.89%
2010-06-02 0 5.830 5.830 5.840 5.670 5.860 4,462,600 25,688,120 5.7563 3.934 3.934 3.941 3.826 3.954 6,613,009 3.8845 0.69%
2010-06-01 0 5.790 5.780 5.790 5.670 5.900 4,634,000 26,795,469 5.7824 3.907 3.900 3.907 3.826 3.981 6,867,002 3.9021 -1.36%
2010-05-31 0 5.870 5.860 5.870 5.670 5.980 4,327,000 25,138,727 5.8097 3.961 3.954 3.961 3.826 4.035 6,412,067 3.9205 0.34%
2010-05-28 0 5.850 5.850 5.860 5.780 5.900 7,109,900 41,241,193 5.8005 3.948 3.948 3.954 3.900 3.981 10,535,973 3.9143 2.99%
2010-05-27 0 5.680 5.670 5.680 5.410 5.740 5,201,700 29,061,330 5.5869 3.833 3.826 3.833 3.651 3.873 7,708,262 3.7702 3.27%
2010-05-26 0 5.500 5.510 5.540 5.360 5.540 4,621,175 25,218,319 5.4571 3.712 3.718 3.739 3.617 3.739 6,847,997 3.6826 2.61%
2010-05-25 0 5.360 5.360 5.370 5.300 5.700 6,456,000 35,546,344 5.5059 3.617 3.617 3.624 3.577 3.846 9,566,976 3.7155 -5.96%
2010-05-24 0 5.700 5.700 5.710 5.500 5.760 3,927,052 22,205,442 5.6545 3.846 3.846 3.853 3.712 3.887 5,819,395 3.8158 1.97%
2010-05-20 0 5.590 5.560 5.590 5.030 5.780 10,195,000 55,680,290 5.4615 3.772 3.752 3.772 3.394 3.900 15,107,701 3.6856 -0.53%
2010-05-19 0 5.620 5.610 5.620 5.500 5.730 6,518,400 36,698,766 5.6300 3.792 3.786 3.792 3.712 3.867 9,659,445 3.7993 -2.26%
2010-05-18 0 5.750 5.740 5.750 5.680 5.860 4,348,000 24,982,480 5.7457 3.880 3.873 3.880 3.833 3.954 6,443,186 3.8773 -1.20%
2010-05-17 0 5.820 5.810 5.830 5.750 6.020 5,279,000 30,826,506 5.8395 3.927 3.921 3.934 3.880 4.062 7,822,811 3.9406 -3.32%
2010-05-14 0 6.020 6.020 6.030 5.940 6.080 6,048,000 36,349,330 6.0101 4.062 4.062 4.069 4.008 4.103 8,962,371 4.0558 -0.50%
2010-05-13 0 6.050 6.040 6.050 5.940 6.090 10,447,000 62,863,140 6.0173 4.083 4.076 4.083 4.008 4.110 15,481,133 4.0606 2.89%
2010-05-12 0 5.880 5.890 5.900 5.770 6.030 6,033,300 35,419,615 5.8707 3.968 3.975 3.981 3.894 4.069 8,940,588 3.9617 -1.34%
2010-05-11 0 5.960 5.930 5.960 5.780 6.040 20,724,700 123,268,593 5.9479 4.022 4.002 4.022 3.900 4.076 30,711,385 4.0138 2.94%
2010-05-10 0 5.790 5.790 5.810 5.570 5.850 8,030,800 45,857,262 5.7102 3.907 3.907 3.921 3.759 3.948 11,900,630 3.8533 4.14%
2010-05-07 0 5.560 5.580 5.600 5.430 5.660 13,406,600 74,514,526 5.5580 3.752 3.766 3.779 3.664 3.819 19,866,886 3.7507 -3.81%
2010-05-06 0 5.780 5.770 5.780 5.700 6.050 14,133,000 83,104,372 5.8802 3.900 3.894 3.900 3.846 4.083 20,943,319 3.9681 -3.67%
2010-05-05 0 6.120 6.110 6.120 5.960 6.420 30,074,300 184,602,036 6.1382 4.049 4.042 4.049 3.943 4.247 45,457,636 4.0610 -5.56%
2010-05-04 0 6.480 6.460 6.500 6.180 6.520 40,646,001 251,770,736 6.1942 4.287 4.274 4.300 4.089 4.314 61,436,879 4.0980 5.88%
2010-05-03 0 6.120 6.110 6.130 5.970 6.150 2,916,600 17,750,120 6.0859 4.049 4.042 4.056 3.950 4.069 4,408,473 4.0264 1.83%
2010-04-30 0 6.010 6.000 6.010 6.000 6.180 6,057,000 36,709,530 6.0607 3.976 3.970 3.976 3.970 4.089 9,155,222 4.0097 -2.28%
2010-04-29 0 6.150 6.150 6.160 6.070 6.180 2,922,000 17,939,660 6.1395 4.069 4.069 4.075 4.016 4.089 4,416,635 4.0618 0.49%
2010-04-28 0 6.120 6.110 6.120 5.980 6.120 3,758,000 22,846,910 6.0795 4.049 4.042 4.049 3.956 4.049 5,680,258 4.0222 -0.65%
2010-04-27 0 6.160 6.140 6.190 6.100 6.250 3,556,000 21,890,280 6.1559 4.075 4.062 4.095 4.036 4.135 5,374,933 4.0727 -1.28%
2010-04-26 0 6.240 6.220 6.230 6.050 6.280 2,950,000 18,239,820 6.1830 4.128 4.115 4.122 4.003 4.155 4,458,958 4.0906 1.63%
2010-04-23 0 6.140 6.140 6.150 6.050 6.170 2,152,000 13,159,170 6.1149 4.062 4.062 4.069 4.003 4.082 3,252,772 4.0455 0.99%
2010-04-22 0 6.080 6.080 6.110 6.010 6.160 5,409,000 32,865,430 6.0761 4.022 4.022 4.042 3.976 4.075 8,175,763 4.0199 -1.30%
2010-04-21 0 6.160 6.160 6.170 6.120 6.430 11,284,000 70,362,853 6.2356 4.075 4.075 4.082 4.049 4.254 17,055,891 4.1254 -3.60%
2010-04-20 0 6.390 6.380 6.390 6.290 6.400 2,566,000 16,312,020 6.3570 4.228 4.221 4.228 4.161 4.234 3,878,537 4.2057 1.59%
2010-04-19 0 6.290 6.280 6.290 6.190 6.340 4,045,000 25,437,170 6.2885 4.161 4.155 4.161 4.095 4.194 6,114,062 4.1604 -1.56%
2010-04-16 0 6.390 6.390 6.400 6.210 6.500 4,703,300 30,040,869 6.3872 4.228 4.228 4.234 4.108 4.300 7,109,090 4.2257 -0.47%
2010-04-15 0 6.420 6.400 6.420 6.380 6.540 10,449,000 67,650,340 6.4743 4.247 4.234 4.247 4.221 4.327 15,793,779 4.2834 0.16%
2010-04-14 0 6.410 6.400 6.420 6.130 6.430 11,408,000 71,547,040 6.2717 4.241 4.234 4.247 4.056 4.254 17,243,318 4.1493 4.57%
2010-04-13 0 6.130 6.120 6.130 6.090 6.190 2,921,100 17,926,317 6.1368 4.056 4.049 4.056 4.029 4.095 4,415,275 4.0601 0.66%
2010-04-12 0 6.090 6.080 6.110 6.010 6.200 5,351,000 32,577,750 6.0882 4.029 4.022 4.042 3.976 4.102 8,088,096 4.0279 1.00%
2010-04-09 0 6.030 6.040 6.050 5.930 6.140 6,591,685 39,786,788 6.0359 3.989 3.996 4.003 3.923 4.062 9,963,405 3.9933 -0.82%
2010-04-08 0 6.080 6.080 6.090 6.030 6.150 2,375,000 14,431,880 6.0766 4.022 4.022 4.029 3.989 4.069 3,589,839 4.0202 -1.30%
2010-04-07 0 6.160 6.160 6.170 6.100 6.250 3,904,000 24,067,280 6.1648 4.075 4.075 4.082 4.036 4.135 5,900,939 4.0786 1.15%
2010-04-01 0 6.090 6.090 6.100 5.970 6.190 5,260,000 31,789,430 6.0436 4.029 4.029 4.036 3.950 4.095 7,950,548 3.9984 -0.98%
2010-03-31 0 6.150 6.140 6.150 6.130 6.250 3,728,000 22,998,190 6.1690 4.069 4.062 4.069 4.056 4.135 5,634,913 4.0814 -0.97%
2010-03-30 0 6.210 6.200 6.210 6.160 6.280 8,478,000 52,477,937 6.1899 4.108 4.102 4.108 4.075 4.155 12,814,591 4.0952 0.98%
2010-03-29 0 6.150 6.140 6.150 5.990 6.240 11,623,000 70,878,575 6.0981 4.069 4.062 4.069 3.963 4.128 17,568,293 4.0345 3.02%
2010-03-26 0 5.970 5.950 5.960 5.900 6.100 7,103,000 42,621,690 6.0005 3.950 3.936 3.943 3.903 4.036 10,736,263 3.9699 0.00%
2010-03-25 0 5.970 5.970 5.980 5.800 6.000 6,133,000 36,276,670 5.9150 3.950 3.950 3.956 3.837 3.970 9,270,097 3.9133 0.51%
2010-03-24 0 5.940 5.930 5.940 5.860 6.080 8,194,776 48,936,166 5.9716 3.930 3.923 3.930 3.877 4.022 12,386,494 3.9508 1.19%
2010-03-23 0 5.870 5.870 5.880 5.720 6.140 11,248,000 67,419,400 5.9939 3.884 3.884 3.890 3.784 4.062 17,001,476 3.9655 -0.84%
2010-03-22 0 5.920 5.920 5.930 5.850 5.980 9,129,000 54,028,360 5.9183 3.917 3.917 3.923 3.870 3.956 13,798,584 3.9155 -0.50%
2010-03-19 0 5.950 5.930 5.950 5.750 5.960 20,409,000 120,006,829 5.8801 3.936 3.923 3.936 3.804 3.943 30,848,429 3.8902 4.02%
2010-03-18 0 5.720 5.720 5.750 5.310 5.760 21,974,000 122,011,746 5.5526 3.784 3.784 3.804 3.513 3.811 33,213,944 3.6735 7.72%
2010-03-17 0 5.310 5.310 5.320 5.210 5.370 18,973,000 100,813,892 5.3135 3.513 3.513 3.520 3.447 3.553 28,677,899 3.5154 0.57%
2010-03-16 0 5.280 5.270 5.300 5.100 5.400 14,967,000 78,935,610 5.2740 3.493 3.487 3.506 3.374 3.573 22,622,786 3.4892 1.54%
2010-03-15 0 5.200 5.190 5.200 5.150 5.310 7,683,000 40,053,810 5.2133 3.440 3.434 3.440 3.407 3.513 11,612,939 3.4491 -0.76%
2010-03-12 0 5.240 5.230 5.240 4.960 5.290 14,075,000 73,217,370 5.2019 3.467 3.460 3.467 3.281 3.500 21,274,518 3.4416 6.07%
2010-03-11 0 4.940 4.940 4.950 4.940 5.000 4,596,000 22,760,180 4.9522 3.268 3.268 3.275 3.268 3.308 6,946,905 3.2763 -1.20%
2010-03-10 0 5.000 4.990 5.000 4.940 5.090 3,721,000 18,472,060 4.9643 3.308 3.301 3.308 3.268 3.367 5,624,333 3.2843 -0.20%
2010-03-09 0 5.010 4.990 5.010 4.920 5.060 5,760,600 28,788,550 4.9975 3.315 3.301 3.315 3.255 3.348 8,707,210 3.3063 1.01%
2010-03-08 0 4.960 4.930 4.960 4.910 5.060 6,059,000 30,225,610 4.9885 3.281 3.262 3.281 3.248 3.348 9,158,245 3.3004 0.00%
2010-03-05 0 4.960 4.930 4.960 4.800 4.960 4,082,000 19,907,790 4.8770 3.281 3.262 3.281 3.176 3.281 6,169,988 3.2266 3.55%
2010-03-04 0 4.790 4.790 4.800 4.700 4.970 4,227,600 20,300,992 4.8020 3.169 3.169 3.176 3.109 3.288 6,390,064 3.1770 -2.44%
2010-03-03 0 4.910 4.910 4.940 4.860 4.950 2,181,000 10,740,880 4.9248 3.248 3.248 3.268 3.215 3.275 3,296,606 3.2582 0.41%
2010-03-02 0 4.890 4.880 4.890 4.840 4.980 1,874,000 9,167,410 4.8919 3.235 3.229 3.235 3.202 3.295 2,832,572 3.2364 -1.41%
2010-03-01 0 4.960 4.950 4.960 4.900 4.990 2,471,000 12,206,120 4.9397 3.281 3.275 3.281 3.242 3.301 3,734,944 3.2681 1.85%
2010-02-26 0 4.870 4.840 4.860 4.830 5.000 2,774,000 13,644,597 4.9187 3.222 3.202 3.215 3.195 3.308 4,192,932 3.2542 -2.21%
2010-02-25 0 4.980 4.980 4.990 4.890 5.050 3,267,600 16,202,690 4.9586 3.295 3.295 3.301 3.235 3.341 4,939,013 3.2806 2.89%
2010-02-24 0 4.840 4.850 4.860 4.820 5.040 2,766,500 13,639,430 4.9302 3.202 3.209 3.215 3.189 3.334 4,181,595 3.2618 -2.42%
2010-02-23 0 4.960 4.960 4.980 4.920 5.020 2,637,000 13,120,690 4.9756 3.281 3.281 3.295 3.255 3.321 3,985,855 3.2918 -1.39%
2010-02-22 0 5.030 5.030 5.040 5.010 5.150 3,517,000 17,803,010 5.0620 3.328 3.328 3.334 3.315 3.407 5,315,984 3.3490 0.80%
2010-02-19 0 4.990 4.970 4.980 4.980 5.180 4,420,000 22,271,190 5.0387 3.301 3.288 3.295 3.295 3.427 6,680,879 3.3336 -3.29%
2010-02-18 0 5.160 5.140 5.160 5.010 5.170 7,134,600 36,497,664 5.1156 3.414 3.401 3.414 3.315 3.420 10,784,027 3.3844 3.20%
2010-02-17 0 5.000 4.970 5.000 4.930 5.040 1,831,000 9,123,060 4.9826 3.308 3.288 3.308 3.262 3.334 2,767,577 3.2964 2.46%
2010-02-12 0 4.880 4.870 4.900 4.860 4.920 4,022,000 19,529,659 4.8557 3.229 3.222 3.242 3.215 3.255 6,079,297 3.2125 0.21%
2010-02-11 0 4.870 4.860 4.870 4.720 4.890 2,464,000 11,897,030 4.8283 3.222 3.215 3.222 3.123 3.235 3,724,363 3.1944 2.53%
2010-02-10 0 4.750 4.750 4.770 4.670 4.810 2,818,000 13,261,182 4.7059 3.143 3.143 3.156 3.090 3.182 4,259,438 3.1134 1.28%
2010-02-09 0 4.690 4.630 4.690 4.520 4.750 2,781,000 12,900,880 4.6389 3.103 3.063 3.103 2.990 3.143 4,203,512 3.0691 0.43%
2010-02-08 0 4.670 4.660 4.690 4.590 4.860 2,165,560 10,132,924 4.6791 3.090 3.083 3.103 3.037 3.215 3,273,268 3.0957 -0.64%
2010-02-05 0 4.700 4.720 4.730 4.640 4.750 1,538,000 7,255,210 4.7173 3.109 3.123 3.129 3.070 3.143 2,324,704 3.1209 -4.08%
2010-02-04 0 4.900 4.880 4.920 4.850 4.950 1,237,000 6,055,920 4.8957 3.242 3.229 3.255 3.209 3.275 1,869,739 3.2389 -0.20%
2010-02-03 0 4.910 4.910 4.920 4.780 4.980 2,195,000 10,756,510 4.9005 3.248 3.248 3.255 3.162 3.295 3,317,767 3.2421 2.51%
2010-02-02 0 4.790 4.780 4.800 4.780 4.940 2,109,850 10,258,175 4.8620 3.169 3.162 3.176 3.162 3.268 3,189,062 3.2167 0.63%
2010-02-01 0 4.760 4.750 4.780 4.650 4.850 1,467,400 6,942,666 4.7313 3.149 3.143 3.162 3.076 3.209 2,217,991 3.1302 -1.45%
2010-01-29 0 4.830 4.760 4.830 4.750 4.900 3,245,000 15,667,440 4.8282 3.195 3.149 3.195 3.143 3.242 4,904,853 3.1943 0.21%
2010-01-28 0 4.820 4.800 4.820 4.720 4.840 2,659,000 12,742,600 4.7923 3.189 3.176 3.189 3.123 3.202 4,019,108 3.1705 3.66%
2010-01-27 0 4.650 4.650 4.690 4.640 4.850 5,953,000 28,152,830 4.7292 3.076 3.076 3.103 3.070 3.209 8,998,025 3.1288 0.65%
2010-01-26 0 4.620 4.620 4.640 4.600 4.950 6,994,656 33,039,325 4.7235 3.057 3.057 3.070 3.043 3.275 10,572,500 3.1250 -5.71%
2010-01-25 0 4.900 4.900 4.910 4.870 5.010 4,339,000 21,444,560 4.9423 3.242 3.242 3.248 3.222 3.315 6,558,446 3.2698 -2.58%
2010-01-22 0 5.030 5.020 5.030 4.690 5.050 13,037,000 63,196,490 4.8475 3.328 3.321 3.328 3.103 3.341 19,705,569 3.2070 -0.79%
2010-01-21 0 5.070 5.020 5.080 5.030 5.350 5,337,000 27,648,300 5.1805 3.354 3.321 3.361 3.328 3.540 8,066,934 3.4274 -5.41%
2010-01-20 0 5.360 5.330 5.360 5.230 5.510 9,166,000 49,411,420 5.3907 3.546 3.526 3.546 3.460 3.645 13,854,510 3.5665 0.94%
2010-01-19 0 5.310 5.300 5.310 5.070 5.350 5,714,000 29,644,620 5.1881 3.513 3.506 3.513 3.354 3.540 8,636,774 3.4324 1.92%
2010-01-18 0 5.210 5.210 5.220 5.130 5.280 5,807,000 30,117,860 5.1865 3.447 3.447 3.453 3.394 3.493 8,777,345 3.4313 -0.76%
2010-01-15 0 5.250 5.240 5.250 5.100 5.350 11,637,000 61,197,020 5.2588 3.473 3.467 3.473 3.374 3.540 17,589,454 3.4792 4.58%
2010-01-14 0 5.020 5.020 5.030 4.970 5.140 9,819,000 49,616,490 5.0531 3.321 3.321 3.328 3.288 3.401 14,841,527 3.3431 0.80%
2010-01-13 0 4.980 4.960 4.980 4.930 5.190 13,653,000 69,244,550 5.0717 3.295 3.281 3.295 3.262 3.434 20,636,660 3.3554 -3.49%
2010-01-12 0 5.160 5.180 5.190 4.760 5.330 35,101,300 178,684,355 5.0905 3.414 3.427 3.434 3.149 3.526 53,056,002 3.3678 8.86%
2010-01-11 0 4.740 4.730 4.740 4.600 4.810 15,720,700 73,382,142 4.6679 3.136 3.129 3.136 3.043 3.182 23,762,012 3.0882 3.27%
2010-01-08 0 4.590 4.590 4.600 4.500 4.740 5,285,000 24,319,700 4.6016 3.037 3.037 3.043 2.977 3.136 7,988,336 3.0444 -2.13%
2010-01-07 0 4.690 4.680 4.690 4.620 4.870 13,420,600 63,541,228 4.7346 3.103 3.096 3.103 3.057 3.222 20,285,385 3.1324 1.96%
2010-01-06 0 4.600 4.590 4.600 4.480 4.720 13,536,000 62,263,379 4.5998 3.043 3.037 3.043 2.964 3.123 20,459,813 3.0432 1.10%
2010-01-05 0 4.550 4.540 4.550 4.300 4.580 14,324,629 63,624,814 4.4416 3.010 3.004 3.010 2.845 3.030 21,651,835 2.9385 5.81%
2010-01-04 0 4.300 4.260 4.300 4.200 4.350 4,655,000 19,885,980 4.2720 2.845 2.818 2.845 2.779 2.878 7,036,084 2.8263 0.00%
2009-12-31 0 4.300 4.290 4.310 4.260 4.360 4,081,000 17,535,400 4.2968 2.845 2.838 2.851 2.818 2.885 6,168,477 2.8427 -0.69%
2009-12-30 0 4.330 4.330 4.340 4.180 4.450 19,592,600 85,366,460 4.3571 2.865 2.865 2.871 2.765 2.944 29,614,431 2.8826 3.59%
2009-12-29 0 4.180 4.170 4.180 4.160 4.270 3,711,000 15,563,170 4.1938 2.765 2.759 2.765 2.752 2.825 5,609,217 2.7746 0.24%
2009-12-28 0 4.170 4.160 4.200 4.120 4.290 9,100,000 38,291,760 4.2079 2.759 2.752 2.779 2.726 2.838 13,754,750 2.7839 2.46%
2009-12-24 0 4.070 4.070 4.080 4.040 4.140 3,119,000 12,760,350 4.0912 2.693 2.693 2.699 2.673 2.739 4,714,403 2.7067 0.25%
2009-12-23 0 4.060 4.060 4.070 3.880 4.140 7,868,000 31,558,420 4.0110 2.686 2.686 2.693 2.567 2.739 11,892,569 2.6536 5.18%
2009-12-22 0 3.860 3.840 3.860 3.830 4.000 5,388,000 21,202,380 3.9351 2.554 2.541 2.554 2.534 2.646 8,144,021 2.6034 -1.03%
2009-12-21 0 3.900 3.890 3.900 3.900 4.000 1,215,000 4,788,450 3.9411 2.580 2.574 2.580 2.580 2.646 1,836,486 2.6074 -2.01%
2009-12-18 0 3.980 3.960 4.000 3.780 4.000 10,870,000 42,248,000 3.8867 2.633 2.620 2.646 2.501 2.646 16,430,125 2.5714 -1.73%
2009-12-17 0 4.050 4.020 4.050 3.980 4.100 9,817,000 39,461,632 4.0197 2.679 2.660 2.679 2.633 2.713 14,838,504 2.6594 0.25%
2009-12-16 0 4.040 4.040 4.060 3.990 4.180 10,452,000 42,371,860 4.0539 2.673 2.673 2.686 2.640 2.765 15,798,313 2.6820 -1.94%
2009-12-15 0 4.120 4.120 4.140 4.080 4.240 13,297,200 55,070,528 4.1415 2.726 2.726 2.739 2.699 2.805 20,098,865 2.7400 -0.96%
2009-12-14 0 4.160 4.170 4.180 4.060 4.230 12,554,000 52,166,658 4.1554 2.752 2.759 2.765 2.686 2.799 18,975,510 2.7492 1.22%
2009-12-11 0 4.110 4.090 4.110 4.030 4.150 13,823,000 56,295,160 4.0726 2.719 2.706 2.719 2.666 2.746 20,893,617 2.6944 2.24%
2009-12-10 0 4.020 4.000 4.010 3.930 4.240 10,053,000 40,731,480 4.0517 2.660 2.646 2.653 2.600 2.805 15,195,220 2.6805 -3.60%
2009-12-09 0 4.170 4.160 4.180 4.090 4.300 17,179,600 72,215,630 4.2036 2.759 2.752 2.765 2.706 2.845 25,967,155 2.7810 -0.95%
2009-12-08 0 4.210 4.200 4.210 4.030 4.260 36,160,000 150,864,280 4.1721 2.785 2.779 2.785 2.666 2.818 54,656,239 2.7602 5.25%
2009-12-07 0 4.000 3.990 4.000 3.890 4.000 29,863,600 118,270,404 3.9604 2.646 2.640 2.646 2.574 2.646 45,139,161 2.6201 3.63%
2009-12-04 0 3.860 3.860 3.870 3.800 3.870 3,593,000 13,793,290 3.8389 2.554 2.554 2.560 2.514 2.560 5,430,859 2.5398 -0.26%
2009-12-03 0 3.870 3.860 3.870 3.840 3.900 5,653,000 21,817,210 3.8594 2.560 2.554 2.560 2.541 2.580 8,544,572 2.5533 -0.26%
2009-12-02 0 3.880 3.880 3.890 3.850 3.920 4,415,000 17,136,870 3.8815 2.567 2.567 2.574 2.547 2.593 6,673,321 2.5680 1.04%
2009-12-01 0 3.840 3.840 3.850 3.780 3.840 2,842,000 10,856,040 3.8199 2.541 2.541 2.547 2.501 2.541 4,295,714 2.5272 2.67%
2009-11-30 0 3.740 3.720 3.740 3.720 3.800 4,720,000 17,798,050 3.7708 2.474 2.461 2.474 2.461 2.514 7,134,332 2.4947 2.75%
2009-11-27 0 3.640 3.620 3.630 3.600 3.800 7,817,000 28,848,100 3.6904 2.408 2.395 2.402 2.382 2.514 11,815,482 2.4416 -6.43%
2009-11-26 0 3.890 3.870 3.890 3.840 3.940 3,483,000 13,483,530 3.8712 2.574 2.560 2.574 2.541 2.607 5,264,593 2.5612 -1.27%
2009-11-25 0 3.940 3.940 3.950 3.850 3.980 4,470,000 17,574,920 3.9317 2.607 2.607 2.613 2.547 2.633 6,756,454 2.6012 1.29%
2009-11-24 0 3.890 3.880 3.890 3.790 4.000 6,681,000 26,059,390 3.9005 2.574 2.567 2.574 2.507 2.646 10,098,405 2.5805 -2.75%
2009-11-23 0 4.000 4.000 4.010 3.870 4.030 10,549,000 41,770,460 3.9597 2.646 2.646 2.653 2.560 2.666 15,944,930 2.6197 3.36%
2009-11-20 0 3.870 3.860 3.870 3.770 3.910 5,448,000 21,067,360 3.8670 2.560 2.554 2.560 2.494 2.587 8,234,712 2.5584 1.31%
2009-11-19 0 3.820 3.820 3.830 3.810 3.900 5,378,000 20,743,240 3.8571 2.527 2.527 2.534 2.521 2.580 8,128,906 2.5518 -0.52%
2009-11-18 0 3.840 3.840 3.850 3.800 3.980 9,012,000 35,055,410 3.8899 2.541 2.541 2.547 2.514 2.633 13,621,737 2.5735 -3.03%
2009-11-17 0 3.960 3.960 3.970 3.800 3.970 24,764,000 95,892,980 3.8723 2.620 2.620 2.627 2.514 2.627 37,431,059 2.5619 3.94%
2009-11-16 0 3.810 3.800 3.810 3.700 3.850 23,003,000 87,009,713 3.7825 2.521 2.514 2.521 2.448 2.547 34,769,288 2.5025 4.96%
2009-11-13 0 3.630 3.580 3.630 3.570 3.650 4,108,000 14,811,140 3.6054 2.402 2.368 2.402 2.362 2.415 6,209,287 2.3853 0.55%
2009-11-12 0 3.610 3.610 3.640 3.550 3.660 4,425,200 15,967,326 3.6083 2.388 2.388 2.408 2.349 2.421 6,688,739 2.3872 1.69%
2009-11-11 0 3.550 3.540 3.550 3.510 3.670 4,879,000 17,488,604 3.5845 2.349 2.342 2.349 2.322 2.428 7,374,662 2.3714 -1.66%
2009-11-10 0 3.610 3.610 3.630 3.600 3.720 17,709,000 64,650,810 3.6507 2.388 2.388 2.402 2.382 2.461 26,767,349 2.4153 0.28%
2009-11-09 0 3.600 3.590 3.600 3.380 3.610 16,104,800 56,946,838 3.5360 2.382 2.375 2.382 2.236 2.388 24,342,583 2.3394 7.46%
2009-11-06 0 3.350 3.340 3.360 3.340 3.430 10,321,000 34,956,910 3.3870 2.216 2.210 2.223 2.210 2.269 15,600,305 2.2408 -0.59%
2009-11-05 0 3.370 3.360 3.370 3.350 3.430 7,143,000 24,106,980 3.3749 2.230 2.223 2.230 2.216 2.269 10,796,723 2.2328 -0.88%
2009-11-04 0 3.400 3.390 3.400 3.370 3.470 5,542,000 18,870,640 3.4050 2.249 2.243 2.249 2.230 2.296 8,376,794 2.2527 -1.45%
2009-11-03 0 3.450 3.450 3.460 3.450 3.540 6,542,000 22,829,330 3.4897 2.282 2.282 2.289 2.282 2.342 9,888,305 2.3087 -0.86%
2009-11-02 0 3.480 3.450 3.480 3.300 3.490 5,765,500 19,719,420 3.4202 2.302 2.282 2.302 2.183 2.309 8,714,617 2.2628 2.35%
2009-10-30 0 3.400 3.400 3.410 3.370 3.430 8,876,000 30,153,310 3.3972 2.249 2.249 2.256 2.230 2.269 13,416,172 2.2475 1.19%
2009-10-29 0 3.360 3.350 3.360 3.300 3.400 13,901,000 46,954,940 3.3778 2.223 2.216 2.223 2.183 2.249 21,011,515 2.2347 -0.88%
2009-10-28 0 3.390 3.390 3.400 3.380 3.500 10,108,000 34,533,870 3.4165 2.243 2.243 2.249 2.236 2.316 15,278,354 2.2603 -2.31%
2009-10-27 0 3.470 3.470 3.480 3.460 3.540 7,692,000 26,893,070 3.4962 2.296 2.296 2.302 2.289 2.342 11,626,543 2.3131 -1.42%
2009-10-23 0 3.520 3.510 3.520 3.430 3.520 5,529,000 19,269,282 3.4851 2.329 2.322 2.329 2.269 2.329 8,357,145 2.3057 2.92%
2009-10-22 0 3.420 3.420 3.430 3.400 3.490 6,263,000 21,491,310 3.4315 2.263 2.263 2.269 2.249 2.309 9,466,594 2.2702 -1.44%
2009-10-21 0 3.470 3.470 3.480 3.440 3.510 7,970,000 27,736,960 3.4802 2.296 2.296 2.302 2.276 2.322 12,046,743 2.3024 0.58%
2009-10-20 0 3.450 3.450 3.460 3.450 3.590 25,392,000 88,419,970 3.4822 2.282 2.282 2.289 2.282 2.375 38,380,288 2.3038 -2.82%
2009-10-19 0 3.550 3.550 3.560 3.520 3.600 11,039,000 39,378,920 3.5673 2.349 2.349 2.355 2.329 2.382 16,685,570 2.3601 0.00%
2009-10-16 0 3.550 3.520 3.550 3.510 3.670 16,852,000 59,855,960 3.5519 2.349 2.329 2.349 2.322 2.428 25,471,984 2.3499 -3.27%
2009-10-15 0 3.670 3.650 3.670 3.640 3.870 16,512,000 61,948,990 3.7518 2.428 2.415 2.428 2.408 2.560 24,958,070 2.4821 -2.65%
2009-10-14 0 3.770 3.750 3.770 3.650 3.800 13,495,000 50,500,820 3.7422 2.494 2.481 2.494 2.415 2.514 20,397,841 2.4758 3.29%
2009-10-13 0 3.650 3.640 3.650 3.630 3.730 11,871,000 43,488,450 3.6634 2.415 2.408 2.415 2.402 2.468 17,943,148 2.4237 -0.54%
2009-10-12 0 3.670 3.650 3.670 3.550 3.730 19,843,000 72,853,000 3.6715 2.428 2.415 2.428 2.349 2.468 29,992,914 2.4290 3.09%
2009-10-09 0 3.560 3.560 3.570 3.540 3.600 5,523,000 19,761,140 3.5780 2.355 2.355 2.362 2.342 2.382 8,348,075 2.3671 -0.28%
2009-10-08 0 3.570 3.550 3.560 3.530 3.640 14,759,005 52,762,846 3.5750 2.362 2.349 2.355 2.335 2.408 22,308,399 2.3652 -0.28%
2009-10-07 0 3.580 3.570 3.580 3.530 3.630 15,552,800 55,623,278 3.5764 2.368 2.362 2.368 2.335 2.402 23,508,229 2.3661 0.85%
2009-10-06 0 3.550 3.540 3.550 3.480 3.610 22,637,000 80,567,960 3.5591 2.349 2.342 2.349 2.302 2.388 34,216,075 2.3547 0.57%
2009-10-05 0 3.530 3.520 3.530 3.380 3.550 26,595,000 92,400,870 3.4744 2.335 2.329 2.335 2.236 2.349 40,198,636 2.2986 -0.28%
2009-10-02 0 3.540 3.540 3.550 3.400 3.600 44,489,600 156,548,292 3.5188 2.342 2.342 2.349 2.249 2.382 67,246,521 2.3280 -0.28%
2009-09-30 0 3.550 3.540 3.550 3.370 3.550 50,886,000 177,343,810 3.4851 2.349 2.342 2.349 2.230 2.349 76,914,751 2.3057 4.41%
2009-09-29 0 3.400 3.380 3.390 3.380 3.740 152,347,000 538,280,870 3.5333 2.249 2.236 2.243 2.236 2.474 230,274,172 2.3376

Webb-site Database - Powered By Linux Group

Back to top