OM Technologies (Group) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00877  2010-04-29  2020-10-05  2020-10-20
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2020-10-19 1 - - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2020-10-05 0 6.470 6.470 6.480 6.470 6.490 14,999,640 97,050,732 6.4702 6.470 6.470 6.480 6.470 6.490 14,999,640 6.4702 0.00%
2020-09-30 0 6.470 6.460 6.470 6.460 6.480 14,840,000 95,982,055 6.4678 6.470 6.460 6.470 6.460 6.480 14,840,000 6.4678 0.00%
2020-09-29 0 6.470 6.470 6.480 6.460 6.480 14,726,250 95,281,580 6.4702 6.470 6.470 6.480 6.460 6.480 14,726,250 6.4702 0.00%
2020-09-28 0 6.470 6.470 6.480 6.460 6.480 7,344,777 47,467,470 6.4628 6.470 6.470 6.480 6.460 6.480 7,344,777 6.4628 0.94%
2020-09-25 0 6.410 6.410 6.430 6.400 6.450 3,101,000 19,908,125 6.4199 6.410 6.410 6.430 6.400 6.450 3,101,000 6.4199 0.31%
2020-09-24 0 6.390 6.390 6.400 6.370 6.400 1,730,000 11,048,920 6.3867 6.390 6.390 6.400 6.370 6.400 1,730,000 6.3867 0.16%
2020-09-23 0 6.380 6.380 6.390 6.360 6.390 955,000 6,087,160 6.3740 6.380 6.380 6.390 6.360 6.390 955,000 6.3740 -0.16%
2020-09-22 0 6.390 6.380 6.390 6.360 6.390 2,372,000 15,110,430 6.3703 6.390 6.380 6.390 6.360 6.390 2,372,000 6.3703 0.16%
2020-09-21 0 6.380 6.370 6.380 6.350 6.380 840,000 5,344,730 6.3628 6.380 6.370 6.380 6.350 6.380 840,000 6.3628 0.00%
2020-09-18 0 6.380 6.360 6.380 6.350 6.380 1,746,807 11,120,717 6.3663 6.380 6.360 6.380 6.350 6.380 1,746,807 6.3663 0.31%
2020-09-17 0 6.360 6.360 6.370 6.340 6.370 1,529,000 9,709,240 6.3501 6.360 6.360 6.370 6.340 6.370 1,529,000 6.3501 0.32%
2020-09-16 0 6.340 6.340 6.350 6.330 6.350 1,018,000 6,451,970 6.3379 6.340 6.340 6.350 6.330 6.350 1,018,000 6.3379 0.00%
2020-09-15 0 6.340 6.340 6.350 6.340 6.350 835,000 5,294,940 6.3412 6.340 6.340 6.350 6.340 6.350 835,000 6.3412 -0.16%
2020-09-14 0 6.350 6.340 6.350 6.340 6.350 207,000 1,313,460 6.3452 6.350 6.340 6.350 6.340 6.350 207,000 6.3452 0.00%
2020-09-11 0 6.350 6.340 6.350 6.340 6.350 248,000 1,572,660 6.3414 6.350 6.340 6.350 6.340 6.350 248,000 6.3414 0.00%
2020-09-10 0 6.350 6.350 6.360 6.330 6.350 754,000 4,782,660 6.3431 6.350 6.350 6.360 6.330 6.350 754,000 6.3431 0.00%
2020-09-09 0 6.350 6.340 6.350 6.330 6.350 733,000 4,642,710 6.3338 6.350 6.340 6.350 6.330 6.350 733,000 6.3338 0.32%
2020-09-08 0 6.330 6.330 6.340 6.330 6.340 1,259,000 7,972,340 6.3323 6.330 6.330 6.340 6.330 6.340 1,259,000 6.3323 -0.31%
2020-09-07 0 6.350 6.330 6.350 6.310 6.350 1,229,000 7,776,540 6.3275 6.350 6.330 6.350 6.310 6.350 1,229,000 6.3275 0.16%
2020-09-04 0 6.340 6.330 6.340 6.300 6.360 3,267,000 20,658,050 6.3232 6.340 6.330 6.340 6.300 6.360 3,267,000 6.3232 -0.47%
2020-09-03 0 6.370 6.360 6.370 6.340 6.380 700,000 4,451,200 6.3589 6.370 6.360 6.370 6.340 6.380 700,000 6.3589 0.31%
2020-09-02 0 6.350 6.340 6.350 6.320 6.350 1,055,000 6,685,420 6.3369 6.350 6.340 6.350 6.320 6.350 1,055,000 6.3369 0.79%
2020-09-01 0 6.300 6.290 6.300 6.280 6.310 1,124,000 7,074,720 6.2942 6.300 6.290 6.300 6.280 6.310 1,124,000 6.2942 0.00%
2020-08-31 0 6.300 6.280 6.300 6.220 6.300 742,000 4,650,930 6.2681 6.300 6.280 6.300 6.220 6.300 742,000 6.2681 0.16%
2020-08-28 0 6.290 6.280 6.290 6.260 6.300 986,750 6,187,620 6.2707 6.290 6.280 6.290 6.260 6.300 986,750 6.2707 0.32%
2020-08-27 0 6.270 6.270 6.280 6.240 6.300 796,000 4,993,940 6.2738 6.270 6.270 6.280 6.240 6.300 796,000 6.2738 -0.16%
2020-08-26 0 6.280 6.260 6.280 6.220 6.280 723,000 4,521,655 6.2540 6.280 6.260 6.280 6.220 6.280 723,000 6.2540 0.32%
2020-08-25 0 6.260 6.260 6.270 6.220 6.270 1,303,000 8,148,840 6.2539 6.260 6.260 6.270 6.220 6.270 1,303,000 6.2539 0.00%
2020-08-24 0 6.260 6.250 6.260 6.200 6.260 1,376,500 8,587,630 6.2387 6.260 6.250 6.260 6.200 6.260 1,376,500 6.2387 1.29%
2020-08-21 0 6.180 6.180 6.210 6.120 6.250 7,726,000 47,909,960 6.2011 6.180 6.180 6.210 6.120 6.250 7,726,000 6.2011 -0.64%
2020-08-20 0 6.220 6.220 6.230 6.220 6.240 759,000 4,723,530 6.2234 6.220 6.220 6.230 6.220 6.240 759,000 6.2234 0.00%
2020-08-19 0 6.220 6.220 6.250 6.210 6.250 325,000 2,023,320 6.2256 6.220 6.220 6.250 6.210 6.250 325,000 6.2256 0.00%
2020-08-18 0 6.220 6.210 6.220 6.200 6.270 9,685,000 60,221,550 6.2180 6.220 6.210 6.220 6.200 6.270 9,685,000 6.2180 -0.32%
2020-08-17 0 6.240 6.220 6.240 6.210 6.250 3,642,500 22,689,850 6.2292 6.240 6.220 6.240 6.210 6.250 3,642,500 6.2292 0.32%
2020-08-14 0 6.220 6.220 6.230 6.220 6.240 764,050 4,758,297 6.2277 6.220 6.220 6.230 6.220 6.240 764,050 6.2277 0.00%
2020-08-13 0 6.220 6.220 6.230 6.210 6.240 768,000 4,782,210 6.2268 6.220 6.220 6.230 6.210 6.240 768,000 6.2268 -0.16%
2020-08-12 0 6.230 6.220 6.230 6.210 6.250 2,141,000 13,312,940 6.2181 6.230 6.220 6.230 6.210 6.250 2,141,000 6.2181 0.00%
2020-08-11 0 6.230 6.220 6.230 6.210 6.250 1,323,000 8,234,190 6.2239 6.230 6.220 6.230 6.210 6.250 1,323,000 6.2239 0.16%
2020-08-10 0 6.220 6.220 6.250 6.200 6.250 3,732,500 23,224,725 6.2223 6.220 6.220 6.250 6.200 6.250 3,732,500 6.2223 0.65%
2020-08-07 0 6.180 6.180 6.200 6.180 6.230 3,819,500 23,708,855 6.2073 6.180 6.180 6.200 6.180 6.230 3,819,500 6.2073 -0.48%
2020-08-06 0 6.210 6.210 6.230 6.200 6.230 789,000 4,902,830 6.2140 6.210 6.210 6.230 6.200 6.230 789,000 6.2140 -0.16%
2020-08-05 0 6.220 6.220 6.240 6.200 6.240 1,163,000 7,234,070 6.2202 6.220 6.220 6.240 6.200 6.240 1,163,000 6.2202 0.00%
2020-08-04 0 6.220 6.210 6.220 6.210 6.240 1,219,750 7,585,467 6.2189 6.220 6.210 6.220 6.210 6.240 1,219,750 6.2189 0.00%
2020-08-03 0 6.220 6.220 6.240 6.180 6.250 1,899,000 11,800,440 6.2140 6.220 6.220 6.240 6.180 6.250 1,899,000 6.2140 -0.48%
2020-07-31 0 6.250 6.240 6.250 6.230 6.260 2,727,734 17,017,940 6.2389 6.250 6.240 6.250 6.230 6.260 2,727,734 6.2389 -0.16%
2020-07-30 0 6.260 6.240 6.260 6.220 6.260 2,329,000 14,553,845 6.2490 6.260 6.240 6.260 6.220 6.260 2,329,000 6.2490 0.64%
2020-07-29 0 6.220 6.220 6.250 6.220 6.250 1,183,000 7,381,470 6.2396 6.220 6.220 6.250 6.220 6.250 1,183,000 6.2396 -0.32%
2020-07-28 0 6.240 6.240 6.270 6.220 6.290 1,228,896 7,682,201 6.2513 6.240 6.240 6.270 6.220 6.290 1,228,896 6.2513 0.00%
2020-07-27 0 6.240 6.240 6.250 6.210 6.250 4,555,000 28,356,315 6.2253 6.240 6.240 6.250 6.210 6.250 4,555,000 6.2253 0.48%
2020-07-24 0 6.210 6.210 6.220 6.150 6.250 1,688,000 10,440,310 6.1850 6.210 6.210 6.220 6.150 6.250 1,688,000 6.1850 -0.48%
2020-07-23 0 6.240 6.230 6.240 6.210 6.250 1,225,000 7,636,540 6.2339 6.240 6.230 6.240 6.210 6.250 1,225,000 6.2339 0.48%
2020-07-22 0 6.210 6.210 6.220 6.160 6.260 1,756,531 10,918,811 6.2161 6.210 6.210 6.220 6.160 6.260 1,756,531 6.2161 -0.16%
2020-07-21 0 6.220 6.210 6.220 6.200 6.260 2,452,000 15,254,035 6.2211 6.220 6.210 6.220 6.200 6.260 2,452,000 6.2211 -0.16%
2020-07-20 0 6.230 6.210 6.230 6.200 6.250 2,537,000 15,761,520 6.2127 6.230 6.210 6.230 6.200 6.250 2,537,000 6.2127 0.32%
2020-07-17 0 6.210 6.210 6.220 6.150 6.210 2,747,000 17,010,530 6.1924 6.210 6.210 6.220 6.150 6.210 2,747,000 6.1924 0.49%
2020-07-16 0 6.180 6.140 6.180 6.100 6.220 4,058,000 24,965,510 6.1522 6.180 6.140 6.180 6.100 6.220 4,058,000 6.1522 -0.32%
2020-07-15 0 6.200 6.180 6.200 6.190 6.220 8,145,750 50,524,927 6.2026 6.200 6.180 6.200 6.190 6.220 8,145,750 6.2026 0.00%
2020-07-14 0 6.200 6.200 6.210 6.180 6.250 5,622,451 34,906,856 6.2085 6.200 6.200 6.210 6.180 6.250 5,622,451 6.2085 -0.32%
2020-07-13 0 6.220 6.210 6.220 6.170 6.250 8,401,256 52,163,032 6.2090 6.220 6.210 6.220 6.170 6.250 8,401,256 6.2090 -0.48%
2020-07-10 0 6.250 6.240 6.250 6.240 6.320 17,474,250 109,546,330 6.2690 6.250 6.240 6.250 6.240 6.320 17,474,250 6.2690 -0.16%
2020-07-09 0 6.260 6.250 6.260 6.190 6.300 79,336,000 495,974,347 6.2516 6.260 6.250 6.260 6.190 6.300 79,336,000 6.2516 19.01%
2020-07-08 1 - - - - - 0 0 - 5.260 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 5.260 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 5.260 - - - - 0 - 0.00%
2020-07-03 0 5.260 5.260 5.290 5.150 5.360 3,117,000 16,538,320 5.3058 5.260 5.260 5.290 5.150 5.360 3,117,000 5.3058 -1.50%
2020-07-02 0 5.340 5.330 5.340 5.100 5.360 5,570,000 29,291,000 5.2587 5.340 5.330 5.340 5.100 5.360 5,570,000 5.2587 4.71%
2020-06-30 0 5.100 5.100 5.130 5.070 5.260 2,313,000 11,827,470 5.1135 5.100 5.100 5.130 5.070 5.260 2,313,000 5.1135 -0.78%
2020-06-29 0 5.140 5.130 5.140 5.080 5.220 1,727,250 8,871,832 5.1364 5.140 5.130 5.140 5.080 5.220 1,727,250 5.1364 -1.72%
2020-06-26 0 5.230 5.220 5.230 5.160 5.340 1,472,000 7,732,350 5.2530 5.230 5.220 5.230 5.160 5.340 1,472,000 5.2530 1.16%
2020-06-24 0 5.170 5.160 5.170 5.050 5.170 2,635,000 13,503,850 5.1248 5.170 5.160 5.170 5.050 5.170 2,635,000 5.1248 1.37%
2020-06-23 0 5.100 5.070 5.100 5.000 5.160 2,404,000 12,108,370 5.0368 5.100 5.070 5.100 5.000 5.160 2,404,000 5.0368 0.20%
2020-06-22 0 5.090 5.070 5.090 4.960 5.170 2,214,000 11,141,400 5.0322 5.090 5.070 5.090 4.960 5.170 2,214,000 5.0322 -1.17%
2020-06-19 0 5.150 5.150 5.160 5.070 5.160 1,926,000 9,845,675 5.1120 5.150 5.150 5.160 5.070 5.160 1,926,000 5.1120 0.19%
2020-06-18 0 5.140 5.100 5.140 5.070 5.140 1,531,000 7,810,240 5.1014 5.140 5.100 5.140 5.070 5.140 1,531,000 5.1014 -0.19%
2020-06-17 0 5.150 5.080 5.150 5.050 5.180 1,240,000 6,343,460 5.1157 5.150 5.080 5.150 5.050 5.180 1,240,000 5.1157 0.00%
2020-06-16 0 5.150 5.150 5.190 5.110 5.240 694,000 3,578,775 5.1567 5.150 5.150 5.190 5.110 5.240 694,000 5.1567 0.78%
2020-06-15 0 5.110 5.090 5.110 4.970 5.180 4,571,610 23,002,120 5.0315 5.110 5.090 5.110 4.970 5.180 4,571,610 5.0315 0.79%
2020-06-12 0 5.070 5.070 5.120 5.000 5.150 1,048,000 5,324,626 5.0808 5.070 5.070 5.120 5.000 5.150 1,048,000 5.0808 -1.36%
2020-06-11 0 5.140 5.120 5.140 5.050 5.230 2,020,800 10,365,588 5.1294 5.140 5.120 5.140 5.050 5.230 2,020,800 5.1294 -1.15%
2020-06-10 0 5.200 5.150 5.200 5.140 5.260 2,477,000 12,846,360 5.1863 5.200 5.150 5.200 5.140 5.260 2,477,000 5.1863 0.39%
2020-06-09 0 5.180 5.150 5.200 5.120 5.420 3,419,000 17,827,035 5.2141 5.180 5.150 5.200 5.120 5.420 3,419,000 5.2141 -3.54%
2020-06-08 0 5.370 5.360 5.370 5.320 5.440 1,387,000 7,450,620 5.3718 5.370 5.360 5.370 5.320 5.440 1,387,000 5.3718 0.19%
2020-06-05 0 5.360 5.320 5.360 5.260 5.440 1,134,000 6,035,140 5.3220 5.360 5.320 5.360 5.260 5.440 1,134,000 5.3220 -0.74%
2020-06-04 0 5.400 5.390 5.400 5.320 5.430 3,100,500 16,634,310 5.3650 5.400 5.390 5.400 5.320 5.430 3,100,500 5.3650 1.12%
2020-06-03 0 5.340 5.300 5.340 5.210 5.460 2,499,000 13,298,270 5.3214 5.340 5.300 5.340 5.210 5.460 2,499,000 5.3214 0.56%
2020-06-02 0 5.310 5.300 5.310 5.170 5.340 1,698,000 8,989,050 5.2939 5.310 5.300 5.310 5.170 5.340 1,698,000 5.2939 2.51%
2020-06-01 0 5.180 5.180 5.200 5.140 5.390 2,238,000 11,737,890 5.2448 5.180 5.180 5.200 5.140 5.390 2,238,000 5.2448 -4.95%
2020-05-29 0 5.450 5.380 5.450 5.050 5.450 3,011,000 15,964,275 5.3020 5.450 5.380 5.450 5.050 5.450 3,011,000 5.3020 7.50%
2020-05-28 0 5.070 5.070 5.080 4.930 5.350 3,795,277 19,323,905 5.0916 5.070 5.070 5.080 4.930 5.350 3,795,277 5.0916 -0.59%
2020-05-27 0 5.100 5.090 5.100 5.060 5.400 9,621,504 49,806,978 5.1766 5.100 5.090 5.100 5.060 5.400 9,621,504 5.1766 -5.56%
2020-05-26 0 5.400 5.390 5.420 5.360 5.640 2,370,000 12,942,620 5.4610 5.400 5.390 5.420 5.360 5.640 2,370,000 5.4610 0.19%
2020-05-25 0 5.390 5.360 5.390 5.130 5.440 3,975,000 21,012,620 5.2862 5.390 5.360 5.390 5.130 5.440 3,975,000 5.2862 2.47%
2020-05-22 0 5.260 5.190 5.260 5.150 5.300 4,200,000 21,879,540 5.2094 5.260 5.190 5.260 5.150 5.300 4,200,000 5.2094 1.15%
2020-05-21 0 5.200 5.200 5.230 5.090 5.380 4,848,000 25,323,840 5.2236 5.200 5.200 5.230 5.090 5.380 4,848,000 5.2236 -2.80%
2020-05-20 0 5.350 5.310 5.350 5.200 5.380 2,857,000 15,234,490 5.3323 5.350 5.310 5.350 5.200 5.380 2,857,000 5.3323 0.94%
2020-05-19 0 5.300 5.290 5.300 5.180 5.340 3,770,000 19,899,020 5.2783 5.300 5.290 5.300 5.180 5.340 3,770,000 5.2783 2.12%
2020-05-18 0 5.190 5.190 5.220 5.150 5.370 3,696,750 19,327,015 5.2281 5.190 5.190 5.220 5.150 5.370 3,696,750 5.2281 0.19%
2020-05-15 0 5.180 5.180 5.200 5.010 5.220 1,438,000 7,404,560 5.1492 5.180 5.180 5.200 5.010 5.220 1,438,000 5.1492 0.39%
2020-05-14 0 5.160 5.130 5.170 5.030 5.190 2,962,000 15,135,230 5.1098 5.160 5.130 5.170 5.030 5.190 2,962,000 5.1098 1.78%
2020-05-13 0 5.070 5.070 5.080 5.060 5.190 1,806,000 9,225,370 5.1082 5.070 5.070 5.080 5.060 5.190 1,806,000 5.1082 -2.50%
2020-05-12 0 5.200 5.120 5.200 5.000 5.230 3,663,381 18,896,155 5.1581 5.200 5.120 5.200 5.000 5.230 3,663,381 5.1581 3.17%
2020-05-11 0 5.040 5.010 5.040 4.870 5.060 2,193,000 10,959,450 4.9975 5.040 5.010 5.040 4.870 5.060 2,193,000 4.9975 1.20%
2020-05-08 0 4.980 4.980 5.010 4.860 5.030 2,020,000 10,036,490 4.9686 4.980 4.980 5.010 4.860 5.030 2,020,000 4.9686 1.84%
2020-05-07 0 4.890 4.880 4.890 4.840 4.920 706,000 3,440,610 4.8734 4.890 4.880 4.890 4.840 4.920 706,000 4.8734 1.03%
2020-05-06 0 4.840 4.830 4.840 4.760 4.860 708,000 3,425,860 4.8388 4.840 4.830 4.840 4.760 4.860 708,000 4.8388 1.04%
2020-05-05 0 4.790 4.790 4.800 4.740 4.800 644,000 3,064,100 4.7579 4.790 4.790 4.800 4.740 4.800 644,000 4.7579 0.84%
2020-05-04 0 4.750 4.750 4.760 4.710 4.840 1,217,000 5,804,420 4.7694 4.750 4.750 4.760 4.710 4.840 1,217,000 4.7694 -1.25%
2020-04-29 0 4.810 4.800 4.810 4.710 4.840 815,000 3,903,850 4.7900 4.810 4.800 4.810 4.710 4.840 815,000 4.7900 0.63%
2020-04-28 0 4.780 4.740 4.780 4.700 4.830 743,000 3,542,810 4.7683 4.780 4.740 4.780 4.700 4.830 743,000 4.7683 0.63%
2020-04-27 0 4.750 4.710 4.750 4.670 4.760 841,000 3,976,100 4.7278 4.750 4.710 4.750 4.670 4.760 841,000 4.7278 2.59%
2020-04-24 0 4.630 4.590 4.640 4.530 4.760 3,300,408 15,252,858 4.6215 4.630 4.590 4.640 4.530 4.760 3,300,408 4.6215 -2.32%
2020-04-23 0 4.740 4.730 4.740 4.740 4.940 2,911,000 13,994,800 4.8076 4.740 4.730 4.740 4.740 4.940 2,911,000 4.8076 -3.27%
2020-04-22 0 4.900 4.900 4.910 4.820 4.960 1,438,000 7,031,290 4.8896 4.900 4.900 4.910 4.820 4.960 1,438,000 4.8896 0.20%
2020-04-21 0 4.890 4.890 4.900 4.810 5.000 2,305,001 11,314,724 4.9088 4.890 4.890 4.900 4.810 5.000 2,305,001 4.9088 -1.61%
2020-04-20 0 4.970 4.970 4.980 4.900 5.110 3,884,000 19,386,960 4.9915 4.970 4.970 4.980 4.900 5.110 3,884,000 4.9915 0.40%
2020-04-17 0 4.950 4.920 4.950 4.850 4.980 1,785,000 8,790,910 4.9249 4.950 4.920 4.950 4.850 4.980 1,785,000 4.9249 2.06%
2020-04-16 0 4.850 4.830 4.850 4.820 4.940 1,062,000 5,146,500 4.8460 4.850 4.830 4.850 4.820 4.940 1,062,000 4.8460 -0.41%
2020-04-15 0 4.870 4.830 4.870 4.790 5.000 2,776,147 13,491,051 4.8596 4.870 4.830 4.870 4.790 5.000 2,776,147 4.8596 -0.20%
2020-04-14 0 4.880 4.880 4.920 4.860 5.000 3,418,000 16,782,660 4.9101 4.880 4.880 4.920 4.860 5.000 3,418,000 4.9101 0.21%
2020-04-09 0 4.870 4.860 4.870 4.850 5.090 3,924,000 19,495,890 4.9684 4.870 4.860 4.870 4.850 5.090 3,924,000 4.9684 -2.21%
2020-04-08 0 4.980 4.970 4.980 4.910 5.300 9,345,000 47,472,630 5.0800 4.980 4.970 4.980 4.910 5.300 9,345,000 5.0800 1.01%
2020-04-07 0 4.930 4.910 4.930 4.650 4.970 3,391,400 16,349,840 4.8210 4.930 4.910 4.930 4.650 4.970 3,391,400 4.8210 3.57%
2020-04-06 0 4.760 4.740 4.760 4.620 4.760 764,150 3,601,801 4.7135 4.760 4.740 4.760 4.620 4.760 764,150 4.7135 0.00%
2020-04-03 0 4.760 4.700 4.760 4.660 4.920 2,270,000 10,829,910 4.7709 4.760 4.700 4.760 4.660 4.920 2,270,000 4.7709 0.85%
2020-04-02 0 4.720 4.710 4.720 4.660 4.790 2,842,000 13,358,250 4.7003 4.720 4.710 4.720 4.660 4.790 2,842,000 4.7003 -0.42%
2020-04-01 0 4.740 4.730 4.740 4.560 4.830 2,384,000 11,286,910 4.7344 4.740 4.730 4.740 4.560 4.830 2,384,000 4.7344 0.42%
2020-03-31 0 4.720 4.690 4.720 4.600 4.730 2,452,000 11,489,540 4.6858 4.720 4.690 4.720 4.600 4.730 2,452,000 4.6858 2.16%
2020-03-30 0 4.620 4.620 4.640 4.540 4.660 2,052,000 9,418,730 4.5900 4.620 4.620 4.640 4.540 4.660 2,052,000 4.5900 -0.86%
2020-03-27 0 4.660 4.650 4.660 4.400 4.670 5,327,600 24,443,390 4.5881 4.660 4.650 4.660 4.400 4.670 5,327,600 4.5881 5.43%
2020-03-26 0 4.420 4.410 4.420 4.410 4.540 1,662,000 7,401,580 4.4534 4.420 4.410 4.420 4.410 4.540 1,662,000 4.4534 -0.90%
2020-03-25 0 4.460 4.410 4.460 4.300 4.500 1,630,000 7,186,700 4.4090 4.460 4.410 4.460 4.300 4.500 1,630,000 4.4090 3.48%
2020-03-24 0 4.310 4.310 4.360 4.280 4.530 1,928,000 8,482,350 4.3996 4.310 4.310 4.360 4.280 4.530 1,928,000 4.3996 -2.05%
2020-03-23 0 4.400 4.350 4.400 4.330 4.570 2,231,000 9,972,910 4.4702 4.400 4.350 4.400 4.330 4.570 2,231,000 4.4702 -3.72%
2020-03-20 0 4.570 4.540 4.590 4.480 4.660 4,879,000 22,297,630 4.5701 4.570 4.540 4.590 4.480 4.660 4,879,000 4.5701 4.58%
2020-03-19 0 4.370 4.360 4.370 4.100 4.440 5,665,000 24,133,300 4.2601 4.370 4.360 4.370 4.100 4.440 5,665,000 4.2601 6.07%
2020-03-18 0 4.120 4.120 4.180 4.120 4.630 5,530,000 24,343,260 4.4020 4.120 4.120 4.180 4.120 4.630 5,530,000 4.4020 -7.21%
2020-03-17 0 4.440 4.420 4.440 4.260 4.470 2,042,000 8,951,880 4.3839 4.440 4.420 4.440 4.260 4.470 2,042,000 4.3839 1.37%
2020-03-16 0 4.380 4.350 4.380 4.330 4.640 3,408,605 15,162,349 4.4483 4.380 4.350 4.380 4.330 4.640 3,408,605 4.4483 -4.37%
2020-03-13 0 4.580 4.450 4.580 3.900 4.600 7,876,000 33,273,830 4.2247 4.580 4.450 4.580 3.900 4.600 7,876,000 4.2247 9.83%
2020-03-12 0 4.170 4.140 4.170 4.070 4.200 1,396,000 5,734,900 4.1081 4.170 4.140 4.170 4.070 4.200 1,396,000 4.1081 0.72%
2020-03-11 0 4.140 4.140 4.160 4.120 4.290 909,000 3,804,100 4.1849 4.140 4.140 4.160 4.120 4.290 909,000 4.1849 -2.59%
2020-03-10 0 4.250 4.250 4.260 3.940 4.250 1,765,119 7,357,349 4.1682 4.250 4.250 4.260 3.940 4.250 1,765,119 4.1682 4.68%
2020-03-09 0 4.060 4.030 4.060 4.000 4.290 2,359,000 9,766,540 4.1401 4.060 4.030 4.060 4.000 4.290 2,359,000 4.1401 -6.45%
2020-03-06 0 4.340 4.320 4.340 4.250 4.370 914,000 3,956,470 4.3287 4.340 4.320 4.340 4.250 4.370 914,000 4.3287 0.70%
2020-03-05 0 4.310 4.280 4.310 4.260 4.340 499,000 2,137,530 4.2836 4.310 4.280 4.310 4.260 4.340 499,000 4.2836 1.89%
2020-03-04 0 4.230 4.230 4.250 4.180 4.250 316,000 1,330,390 4.2101 4.230 4.230 4.250 4.180 4.250 316,000 4.2101 -0.47%
2020-03-03 0 4.250 4.250 4.270 4.230 4.300 587,000 2,509,480 4.2751 4.250 4.250 4.270 4.230 4.300 587,000 4.2751 -0.70%
2020-03-02 0 4.280 4.230 4.290 4.200 4.330 1,385,800 5,921,302 4.2728 4.280 4.230 4.290 4.200 4.330 1,385,800 4.2728 0.71%
2020-02-28 0 4.250 4.200 4.270 4.190 4.400 2,513,500 10,804,200 4.2985 4.250 4.200 4.270 4.190 4.400 2,513,500 4.2985 -3.85%
2020-02-27 0 4.420 4.400 4.420 4.260 4.420 2,597,000 11,320,670 4.3591 4.420 4.400 4.420 4.260 4.420 2,597,000 4.3591 1.14%
2020-02-26 0 4.370 4.360 4.370 4.180 4.450 3,180,000 13,788,870 4.3361 4.370 4.360 4.370 4.180 4.450 3,180,000 4.3361 4.05%
2020-02-25 0 4.200 4.130 4.150 4.130 4.220 561,000 2,339,960 4.1711 4.200 4.130 4.150 4.130 4.220 561,000 4.1711 0.48%
2020-02-24 0 4.180 4.180 4.200 4.110 4.190 542,000 2,242,920 4.1382 4.180 4.180 4.200 4.110 4.190 542,000 4.1382 0.48%
2020-02-21 0 4.160 4.160 4.170 4.120 4.200 523,000 2,178,150 4.1647 4.160 4.160 4.170 4.120 4.200 523,000 4.1647 -1.42%
2020-02-20 0 4.220 4.200 4.230 4.170 4.240 302,000 1,270,835 4.2081 4.220 4.200 4.230 4.170 4.240 302,000 4.2081 0.48%
2020-02-19 0 4.200 4.190 4.200 4.140 4.230 952,000 4,002,050 4.2038 4.200 4.190 4.200 4.140 4.230 952,000 4.2038 0.96%
2020-02-18 0 4.160 4.140 4.180 4.140 4.220 282,000 1,179,560 4.1828 4.160 4.140 4.180 4.140 4.220 282,000 4.1828 0.00%
2020-02-17 0 4.160 4.150 4.180 4.080 4.190 418,000 1,734,860 4.1504 4.160 4.150 4.180 4.080 4.190 418,000 4.1504 1.22%
2020-02-14 0 4.110 4.100 4.110 4.080 4.150 374,000 1,537,010 4.1097 4.110 4.100 4.110 4.080 4.150 374,000 4.1097 0.00%
2020-02-13 0 4.110 4.100 4.110 4.100 4.140 316,000 1,299,770 4.1132 4.110 4.100 4.110 4.100 4.140 316,000 4.1132 0.00%
2020-02-12 0 4.110 4.110 4.150 4.100 4.170 485,837 2,008,555 4.1342 4.110 4.110 4.150 4.100 4.170 485,837 4.1342 0.00%
2020-02-11 0 4.110 4.100 4.110 4.040 4.190 770,000 3,158,860 4.1024 4.110 4.100 4.110 4.040 4.190 770,000 4.1024 -0.24%
2020-02-10 0 4.120 4.120 4.140 4.050 4.210 1,019,000 4,211,250 4.1327 4.120 4.120 4.140 4.050 4.210 1,019,000 4.1327 -1.20%
2020-02-07 0 4.170 4.120 4.170 4.100 4.250 737,000 3,054,650 4.1447 4.170 4.120 4.170 4.100 4.250 737,000 4.1447 -0.48%
2020-02-06 0 4.190 4.170 4.190 4.140 4.320 2,131,000 8,912,070 4.1821 4.190 4.170 4.190 4.140 4.320 2,131,000 4.1821 -2.10%
2020-02-05 0 4.280 4.250 4.280 4.200 4.350 586,000 2,498,060 4.2629 4.280 4.250 4.280 4.200 4.350 586,000 4.2629 0.23%
2020-02-04 0 4.270 4.240 4.270 4.240 4.420 973,000 4,210,170 4.3270 4.270 4.240 4.270 4.240 4.420 973,000 4.3270 0.95%
2020-02-03 0 4.230 4.220 4.230 4.050 4.240 1,877,217 7,767,050 4.1375 4.230 4.220 4.230 4.050 4.240 1,877,217 4.1375 4.44%
2020-01-31 0 4.050 4.040 4.050 3.900 4.090 930,000 3,727,490 4.0081 4.050 4.040 4.050 3.900 4.090 930,000 4.0081 3.05%
2020-01-30 0 3.930 3.930 3.960 3.900 4.130 2,334,000 9,380,610 4.0191 3.930 3.930 3.960 3.900 4.130 2,334,000 4.0191 -4.61%
2020-01-29 0 4.120 4.120 4.140 4.070 4.260 1,907,000 7,887,910 4.1363 4.120 4.120 4.140 4.070 4.260 1,907,000 4.1363 -3.29%
2020-01-24 0 4.260 4.260 4.300 4.260 4.350 25,000 106,840 4.2736 4.260 4.260 4.300 4.260 4.350 25,000 4.2736 -1.39%
2020-01-23 0 4.320 4.250 4.320 4.170 4.320 1,237,000 5,262,930 4.2546 4.320 4.250 4.320 4.170 4.320 1,237,000 4.2546 0.00%
2020-01-22 0 4.320 4.300 4.320 4.230 4.340 583,000 2,498,470 4.2855 4.320 4.300 4.320 4.230 4.340 583,000 4.2855 0.70%
2020-01-21 0 4.290 4.280 4.290 4.280 4.390 1,060,000 4,581,400 4.3221 4.290 4.280 4.290 4.280 4.390 1,060,000 4.3221 -3.38%
2020-01-20 0 4.440 4.420 4.440 4.310 4.450 1,653,000 7,288,510 4.4093 4.440 4.420 4.440 4.310 4.450 1,653,000 4.4093 3.74%
2020-01-17 0 4.280 4.250 4.280 4.100 4.370 8,952,137 37,658,968 4.2067 4.280 4.250 4.280 4.100 4.370 8,952,137 4.2067 -7.96%
2020-01-16 0 4.650 4.630 4.650 4.500 4.650 1,347,000 6,196,880 4.6005 4.650 4.630 4.650 4.500 4.650 1,347,000 4.6005 2.20%
2020-01-15 0 4.550 4.550 4.560 4.360 4.600 1,728,619 7,720,019 4.4660 4.550 4.550 4.560 4.360 4.600 1,728,619 4.4660 2.25%
2020-01-14 0 4.450 4.450 4.460 4.410 4.560 1,202,000 5,390,690 4.4848 4.450 4.450 4.460 4.410 4.560 1,202,000 4.4848 -1.55%
2020-01-13 0 4.520 4.500 4.520 4.430 4.650 1,579,000 7,114,870 4.5059 4.520 4.500 4.520 4.430 4.650 1,579,000 4.5059 -2.80%
2020-01-10 0 4.650 4.610 4.650 4.580 4.800 2,741,000 12,839,560 4.6843 4.650 4.610 4.650 4.580 4.800 2,741,000 4.6843 -2.72%
2020-01-09 0 4.780 4.760 4.780 4.680 4.850 2,316,123 11,059,128 4.7748 4.780 4.760 4.780 4.680 4.850 2,316,123 4.7748 2.14%
2020-01-08 0 4.680 4.680 4.690 4.500 4.850 3,119,000 14,769,770 4.7354 4.680 4.680 4.690 4.500 4.850 3,119,000 4.7354 -1.27%
2020-01-07 0 4.740 4.690 4.740 4.260 4.830 8,290,623 38,558,896 4.6509 4.740 4.690 4.740 4.260 4.830 8,290,623 4.6509 10.23%
2020-01-06 0 4.300 4.280 4.300 4.060 4.300 2,844,000 11,961,420 4.2058 4.300 4.280 4.300 4.060 4.300 2,844,000 4.2058 5.39%
2020-01-03 0 4.080 4.080 4.100 4.050 4.120 993,000 4,049,680 4.0782 4.080 4.080 4.100 4.050 4.120 993,000 4.0782 0.00%
2020-01-02 0 4.080 4.080 4.090 4.070 4.150 1,164,000 4,768,810 4.0969 4.080 4.080 4.090 4.070 4.150 1,164,000 4.0969 -1.45%
2019-12-31 0 4.140 4.120 4.140 4.060 4.150 212,442 874,300 4.1155 4.140 4.120 4.140 4.060 4.150 212,442 4.1155 0.98%
2019-12-30 0 4.100 4.100 4.120 4.060 4.220 1,665,277 6,821,800 4.0965 4.100 4.100 4.120 4.060 4.220 1,665,277 4.0965 -2.38%
2019-12-27 0 4.200 4.190 4.200 4.200 4.330 907,990 3,866,157 4.2579 4.200 4.190 4.200 4.200 4.330 907,990 4.2579 -0.94%
2019-12-24 0 4.240 4.200 4.240 4.150 4.250 404,000 1,694,610 4.1946 4.240 4.200 4.240 4.150 4.250 404,000 4.1946 2.17%
2019-12-23 0 4.150 4.140 4.220 4.090 4.250 670,500 2,798,420 4.1736 4.150 4.140 4.220 4.090 4.250 670,500 4.1736 1.47%
2019-12-20 0 4.090 4.090 4.130 4.080 4.150 740,000 3,038,610 4.1062 4.090 4.090 4.130 4.080 4.150 740,000 4.1062 -0.24%
2019-12-19 0 4.100 4.100 4.140 4.080 4.160 522,000 2,145,760 4.1107 4.100 4.100 4.140 4.080 4.160 522,000 4.1107 -1.20%
2019-12-18 0 4.150 4.150 4.170 4.090 4.280 1,101,000 4,584,640 4.1641 4.150 4.150 4.170 4.090 4.280 1,101,000 4.1641 -2.81%
2019-12-17 0 4.270 4.230 4.270 4.190 4.290 606,001 2,575,224 4.2495 4.270 4.230 4.270 4.190 4.290 606,001 4.2495 0.00%
2019-12-16 0 4.270 4.190 4.270 4.190 4.310 687,000 2,932,860 4.2691 4.270 4.190 4.270 4.190 4.310 687,000 4.2691 -0.23%
2019-12-13 0 4.280 4.280 4.300 4.200 4.360 1,029,000 4,416,300 4.2918 4.280 4.280 4.300 4.200 4.360 1,029,000 4.2918 -0.93%
2019-12-12 0 4.320 4.270 4.320 4.270 4.320 179,000 770,270 4.3032 4.320 4.270 4.320 4.270 4.320 179,000 4.3032 0.93%
2019-12-11 0 4.280 4.260 4.280 4.180 4.400 1,417,539 6,102,393 4.3049 4.280 4.260 4.280 4.180 4.400 1,417,539 4.3049 3.13%
2019-12-10 0 4.150 4.160 4.180 4.110 4.240 455,750 1,888,650 4.1440 4.150 4.160 4.180 4.110 4.240 455,750 4.1440 -0.24%
2019-12-09 0 4.160 4.120 4.160 4.100 4.190 450,000 1,866,180 4.1471 4.160 4.120 4.160 4.100 4.190 450,000 4.1471 0.48%
2019-12-06 0 4.140 4.120 4.140 4.100 4.200 583,000 2,409,800 4.1334 4.140 4.120 4.140 4.100 4.200 583,000 4.1334 -1.19%
2019-12-05 0 4.190 4.180 4.190 4.170 4.300 617,000 2,601,710 4.2167 4.190 4.180 4.190 4.170 4.300 617,000 4.2167 -0.48%
2019-12-04 0 4.210 4.210 4.220 4.170 4.440 427,000 1,813,590 4.2473 4.210 4.210 4.220 4.170 4.440 427,000 4.2473 -1.41%
2019-12-03 0 4.270 4.250 4.270 4.200 4.300 621,000 2,645,520 4.2601 4.270 4.250 4.270 4.200 4.300 621,000 4.2601 -0.23%
2019-12-02 0 4.280 4.240 4.280 4.230 4.280 207,000 882,940 4.2654 4.280 4.240 4.280 4.230 4.280 207,000 4.2654 0.94%
2019-11-29 0 4.240 4.190 4.240 4.150 4.280 437,000 1,836,580 4.2027 4.240 4.190 4.240 4.150 4.280 437,000 4.2027 -1.17%
2019-11-28 0 4.290 4.260 4.290 4.200 4.300 203,531 864,845 4.2492 4.290 4.260 4.290 4.200 4.300 203,531 4.2492 0.47%
2019-11-27 0 4.270 4.240 4.270 4.240 4.330 1,073,000 4,608,030 4.2945 4.270 4.240 4.270 4.240 4.330 1,073,000 4.2945 -2.51%
2019-11-26 0 4.380 4.370 4.380 4.320 4.500 5,758,189 25,290,427 4.3921 4.380 4.370 4.380 4.320 4.500 5,758,189 4.3921 -0.90%
2019-11-25 0 4.420 4.400 4.420 4.240 4.450 2,440,000 10,646,960 4.3635 4.420 4.400 4.420 4.240 4.450 2,440,000 4.3635 4.25%
2019-11-22 0 4.240 4.240 4.270 4.170 4.300 827,000 3,518,130 4.2541 4.240 4.240 4.270 4.170 4.300 827,000 4.2541 0.24%
2019-11-21 0 4.230 4.190 4.230 4.150 4.250 1,201,000 5,046,120 4.2016 4.230 4.190 4.230 4.150 4.250 1,201,000 4.2016 1.44%
2019-11-20 0 4.170 4.170 4.200 4.090 4.250 771,000 3,208,505 4.1615 4.170 4.170 4.200 4.090 4.250 771,000 4.1615 -0.71%
2019-11-19 0 4.200 4.160 4.200 4.080 4.240 1,617,000 6,764,840 4.1836 4.200 4.160 4.200 4.080 4.240 1,617,000 4.1836 2.69%
2019-11-18 0 4.090 4.010 4.090 4.000 4.250 688,000 2,814,150 4.0903 4.090 4.010 4.090 4.000 4.250 688,000 4.0903 -0.73%
2019-11-15 0 4.120 4.090 4.120 4.020 4.160 841,000 3,439,210 4.0894 4.120 4.090 4.120 4.020 4.160 841,000 4.0894 0.73%
2019-11-14 0 4.090 4.060 4.090 4.050 4.300 896,000 3,660,761 4.0857 4.090 4.060 4.090 4.050 4.300 896,000 4.0857 0.49%
2019-11-13 0 4.070 4.040 4.070 4.040 4.260 1,231,000 5,078,462 4.1255 4.070 4.040 4.070 4.040 4.260 1,231,000 4.1255 -2.86%
2019-11-12 0 4.190 4.180 4.190 4.180 4.270 542,000 2,285,205 4.2162 4.190 4.180 4.190 4.180 4.270 542,000 4.2162 -1.87%
2019-11-11 0 4.270 4.260 4.270 4.220 4.320 1,116,000 4,752,078 4.2581 4.270 4.260 4.270 4.220 4.320 1,116,000 4.2581 -1.61%
2019-11-08 0 4.340 4.320 4.340 4.300 4.420 1,430,999 6,200,509 4.3330 4.340 4.320 4.340 4.300 4.420 1,430,999 4.3330 0.70%
2019-11-07 0 4.310 4.290 4.310 4.280 4.450 2,242,000 9,756,710 4.3518 4.310 4.290 4.310 4.280 4.450 2,242,000 4.3518 -3.15%
2019-11-06 0 4.450 4.450 4.460 4.420 4.500 846,000 3,768,470 4.4545 4.450 4.450 4.460 4.420 4.500 846,000 4.4545 -1.11%
2019-11-05 0 4.500 4.490 4.500 4.390 4.500 2,398,000 10,702,610 4.4631 4.500 4.490 4.500 4.390 4.500 2,398,000 4.4631 0.00%
2019-11-04 0 4.500 4.490 4.500 4.390 4.570 2,387,000 10,707,100 4.4856 4.500 4.490 4.500 4.390 4.570 2,387,000 4.4856 0.22%
2019-11-01 0 4.490 4.460 4.490 4.400 4.500 2,307,287 10,269,884 4.4511 4.490 4.460 4.490 4.400 4.500 2,307,287 4.4511 0.90%
2019-10-31 0 4.450 4.420 4.450 4.200 4.520 3,560,000 15,792,590 4.4361 4.450 4.420 4.450 4.200 4.520 3,560,000 4.4361 4.46%
2019-10-30 0 4.260 4.260 4.280 4.210 4.290 1,559,000 6,627,210 4.2509 4.260 4.260 4.280 4.210 4.290 1,559,000 4.2509 0.95%
2019-10-29 0 4.220 4.210 4.220 4.210 4.280 1,094,000 4,651,760 4.2521 4.220 4.210 4.220 4.210 4.280 1,094,000 4.2521 0.00%
2019-10-28 0 4.220 4.200 4.220 4.140 4.220 2,013,640 8,446,752 4.1948 4.220 4.200 4.220 4.140 4.220 2,013,640 4.1948 2.43%
2019-10-25 0 4.120 4.100 4.120 3.970 4.160 1,844,900 7,591,841 4.1150 4.120 4.100 4.120 3.970 4.160 1,844,900 4.1150 2.23%
2019-10-24 0 4.030 3.990 4.030 3.900 4.030 1,442,000 5,749,080 3.9869 4.030 3.990 4.030 3.900 4.030 1,442,000 3.9869 2.03%
2019-10-23 0 3.950 3.920 3.950 3.920 4.040 1,233,925 4,862,267 3.9405 3.950 3.920 3.950 3.920 4.040 1,233,925 3.9405 0.25%
2019-10-22 0 3.940 3.940 3.950 3.920 4.060 1,335,000 5,282,280 3.9568 3.940 3.940 3.950 3.920 4.060 1,335,000 3.9568 -1.50%
2019-10-21 0 4.000 3.980 4.000 3.970 4.010 556,000 2,220,770 3.9942 4.000 3.980 4.000 3.970 4.010 556,000 3.9942 -0.99%
2019-10-18 0 4.040 4.030 4.040 4.010 4.090 237,872 961,535 4.0422 4.040 4.030 4.040 4.010 4.090 237,872 4.0422 0.25%
2019-10-17 0 4.030 4.030 4.040 3.990 4.110 1,454,000 5,862,180 4.0318 4.030 4.030 4.040 3.990 4.110 1,454,000 4.0318 -1.23%
2019-10-16 0 4.080 4.060 4.090 4.030 4.160 339,000 1,379,950 4.0706 4.080 4.060 4.090 4.030 4.160 339,000 4.0706 0.49%
2019-10-15 0 4.060 4.050 4.060 4.060 4.180 222,198 909,394 4.0927 4.060 4.050 4.060 4.060 4.180 222,198 4.0927 -1.46%
2019-10-14 0 4.120 4.100 4.130 4.100 4.170 300,000 1,243,140 4.1438 4.120 4.100 4.130 4.100 4.170 300,000 4.1438 -0.48%
2019-10-11 0 4.140 4.120 4.140 4.080 4.170 416,000 1,709,350 4.1090 4.140 4.120 4.140 4.080 4.170 416,000 4.1090 -0.24%
2019-10-10 0 4.150 4.130 4.150 4.060 4.170 652,000 2,697,430 4.1372 4.150 4.130 4.150 4.060 4.170 652,000 4.1372 1.47%
2019-10-09 0 4.090 4.040 4.090 3.990 4.180 1,366,000 5,571,470 4.0787 4.090 4.040 4.090 3.990 4.180 1,366,000 4.0787 -0.24%
2019-10-08 0 4.100 4.060 4.110 3.990 4.110 846,000 3,426,090 4.0498 4.100 4.060 4.110 3.990 4.110 846,000 4.0498 0.24%
2019-10-04 0 4.090 4.090 4.110 4.050 4.150 674,000 2,766,980 4.1053 4.090 4.090 4.110 4.050 4.150 674,000 4.1053 -0.97%
2019-10-03 0 4.130 4.100 4.150 4.020 4.150 840,000 3,434,990 4.0893 4.130 4.100 4.150 4.020 4.150 840,000 4.0893 2.99%
2019-10-02 0 4.010 4.000 4.040 3.990 4.040 567,000 2,278,750 4.0190 4.010 4.000 4.040 3.990 4.040 567,000 4.0190 0.00%
2019-09-30 0 4.010 4.000 4.020 4.000 4.040 855,000 3,429,500 4.0111 4.010 4.000 4.020 4.000 4.040 855,000 4.0111 0.00%
2019-09-27 0 4.010 4.000 4.010 3.990 4.140 413,423 1,656,465 4.0067 4.010 4.000 4.010 3.990 4.140 413,423 4.0067 -0.25%
2019-09-26 0 4.020 4.010 4.040 4.000 4.060 339,000 1,361,730 4.0169 4.020 4.010 4.040 4.000 4.060 339,000 4.0169 0.00%
2019-09-25 0 4.020 4.020 4.030 4.020 4.150 934,000 3,792,770 4.0608 4.020 4.020 4.030 4.020 4.150 934,000 4.0608 -2.90%
2019-09-24 0 4.140 4.120 4.140 4.120 4.250 487,000 2,038,590 4.1860 4.140 4.120 4.140 4.120 4.250 487,000 4.1860 -1.43%
2019-09-23 0 4.200 4.200 4.230 4.180 4.340 962,552 4,065,680 4.2239 4.200 4.200 4.230 4.180 4.340 962,552 4.2239 -2.33%
2019-09-20 0 4.300 4.300 4.310 3.980 4.340 3,641,000 15,288,520 4.1990 4.300 4.300 4.310 3.980 4.340 3,641,000 4.1990 7.50%
2019-09-19 0 4.000 3.980 4.000 3.980 4.000 3,057,000 11,431,670 3.7395 4.000 3.980 4.000 3.980 4.000 3,057,000 3.7395 0.50%
2019-09-18 0 3.980 3.930 3.970 3.890 3.990 600,000 2,354,180 3.9236 3.980 3.930 3.970 3.890 3.990 600,000 3.9236 1.79%
2019-09-17 0 3.910 3.890 3.910 3.890 3.940 906,000 3,539,060 3.9062 3.910 3.890 3.910 3.890 3.940 906,000 3.9062 -1.01%
2019-09-16 0 3.950 3.950 3.980 3.920 3.990 463,000 1,828,600 3.9495 3.950 3.950 3.980 3.920 3.990 463,000 3.9495 -0.75%
2019-09-13 0 3.980 3.960 3.990 3.950 4.050 313,000 1,256,610 4.0147 3.980 3.960 3.990 3.950 4.050 313,000 4.0147 -1.49%
2019-09-12 0 4.040 4.040 4.060 3.900 4.060 1,648,999 6,562,336 3.9796 4.040 4.040 4.060 3.900 4.060 1,648,999 3.9796 0.75%
2019-09-11 0 4.010 3.970 4.010 3.920 4.030 1,824,000 7,272,100 3.9869 4.010 3.970 4.010 3.920 4.030 1,824,000 3.9869 2.30%
2019-09-10 0 3.920 3.920 3.950 3.890 3.980 1,698,000 6,662,780 3.9239 3.920 3.920 3.950 3.890 3.980 1,698,000 3.9239 0.00%
2019-09-09 0 3.920 3.900 3.930 3.860 3.980 633,000 2,472,730 3.9064 3.920 3.900 3.930 3.860 3.980 633,000 3.9064 -1.01%
2019-09-06 0 3.960 3.960 3.970 3.890 3.990 1,005,000 3,967,950 3.9482 3.960 3.960 3.970 3.890 3.990 1,005,000 3.9482 1.02%
2019-09-05 0 3.920 3.940 3.950 3.850 3.960 1,050,000 4,132,460 3.9357 3.920 3.940 3.950 3.850 3.960 1,050,000 3.9357 1.55%
2019-09-04 0 3.860 3.850 3.870 3.790 3.900 902,000 3,479,220 3.8572 3.860 3.850 3.870 3.790 3.900 902,000 3.8572 1.58%
2019-09-03 0 3.800 3.800 3.810 3.800 4.000 2,069,000 8,063,400 3.8972 3.800 3.800 3.810 3.800 4.000 2,069,000 3.8972 -0.52%
2019-09-02 0 3.820 3.810 3.820 3.770 3.830 471,000 1,790,620 3.8017 3.820 3.810 3.820 3.770 3.830 471,000 3.8017 0.00%
2019-08-30 0 3.820 3.800 3.820 3.770 3.960 1,343,000 5,117,730 3.8107 3.820 3.800 3.820 3.770 3.960 1,343,000 3.8107 0.00%
2019-08-29 0 3.820 3.820 3.860 3.810 3.900 636,000 2,452,360 3.8559 3.820 3.820 3.860 3.810 3.900 636,000 3.8559 -1.04%
2019-08-28 0 3.860 3.860 3.910 3.860 3.970 1,526,000 5,987,180 3.9234 3.860 3.860 3.910 3.860 3.970 1,526,000 3.9234 0.78%
2019-08-27 0 3.830 3.830 3.860 3.780 3.900 473,180 1,819,183 3.8446 3.830 3.830 3.860 3.780 3.900 473,180 3.8446 0.26%
2019-08-26 0 3.820 3.810 3.860 3.780 3.900 873,000 3,342,220 3.8284 3.820 3.810 3.860 3.780 3.900 873,000 3.8284 -2.80%
2019-08-23 0 3.930 3.930 3.950 3.810 4.020 2,878,000 11,356,390 3.9459 3.930 3.930 3.950 3.810 4.020 2,878,000 3.9459 4.24%
2019-08-22 0 3.770 3.770 3.780 3.720 3.990 1,619,499 6,225,471 3.8441 3.770 3.770 3.780 3.720 3.990 1,619,499 3.8441 -0.79%
2019-08-21 0 3.800 3.800 3.820 3.690 4.030 4,157,000 15,929,800 3.8320 3.800 3.800 3.820 3.690 4.030 4,157,000 3.8320 -6.86%
2019-08-20 0 4.080 4.070 4.080 3.940 4.090 736,000 2,973,400 4.0399 4.080 4.070 4.080 3.940 4.090 736,000 4.0399 2.51%
2019-08-19 0 3.980 3.980 4.000 3.810 4.020 336,000 1,330,100 3.9586 3.980 3.980 4.000 3.810 4.020 336,000 3.9586 4.46%
2019-08-16 0 3.810 3.810 3.840 3.790 3.890 308,000 1,179,600 3.8299 3.810 3.810 3.840 3.790 3.890 308,000 3.8299 0.26%
2019-08-15 0 3.800 3.790 3.810 3.690 3.840 1,289,000 4,852,330 3.7644 3.800 3.790 3.810 3.690 3.840 1,289,000 3.7644 -0.26%
2019-08-14 0 3.810 3.810 3.830 3.810 3.950 765,000 2,961,850 3.8717 3.810 3.810 3.830 3.810 3.950 765,000 3.8717 -0.52%
2019-08-13 0 3.830 3.820 3.850 3.800 3.960 1,023,000 3,950,870 3.8620 3.830 3.820 3.850 3.800 3.960 1,023,000 3.8620 -3.28%
2019-08-12 0 3.960 3.960 3.980 3.960 4.050 473,000 1,886,020 3.9874 3.960 3.960 3.980 3.960 4.050 473,000 3.9874 -0.50%
2019-08-09 0 3.980 3.980 4.000 3.950 4.060 666,838 2,654,878 3.9813 3.980 3.980 4.000 3.950 4.060 666,838 3.9813 -1.73%
2019-08-08 0 4.050 4.000 4.050 3.910 4.050 424,000 1,684,090 3.9719 4.050 4.000 4.050 3.910 4.050 424,000 3.9719 2.53%
2019-08-07 0 3.950 3.940 3.950 3.930 4.120 265,000 1,057,600 3.9909 3.950 3.940 3.950 3.930 4.120 265,000 3.9909 0.77%
2019-08-06 0 3.920 3.900 3.940 3.830 3.970 1,236,000 4,832,740 3.9100 3.920 3.900 3.940 3.830 3.970 1,236,000 3.9100 -1.26%
2019-08-05 0 3.970 3.970 4.000 3.880 4.050 1,357,000 5,373,570 3.9599 3.970 3.970 4.000 3.880 4.050 1,357,000 3.9599 -2.22%
2019-08-02 0 4.060 4.060 4.090 4.060 4.290 1,352,000 5,535,670 4.0944 4.060 4.060 4.090 4.060 4.290 1,352,000 4.0944 -4.92%
2019-08-01 0 4.270 4.270 4.290 4.260 4.300 346,000 1,480,150 4.2779 4.270 4.270 4.290 4.260 4.300 346,000 4.2779 -0.70%
2019-07-31 0 4.300 4.290 4.300 4.280 4.320 376,031 1,615,441 4.2960 4.300 4.290 4.300 4.280 4.320 376,031 4.2960 0.00%
2019-07-30 0 4.300 4.270 4.320 4.240 4.320 1,447,000 6,196,040 4.2820 4.300 4.270 4.320 4.240 4.320 1,447,000 4.2820 1.18%
2019-07-29 0 4.250 4.230 4.250 4.240 4.290 890,000 3,792,480 4.2612 4.250 4.230 4.250 4.240 4.290 890,000 4.2612 0.24%
2019-07-26 0 4.240 4.230 4.270 4.240 4.290 397,000 1,696,260 4.2727 4.240 4.230 4.270 4.240 4.290 397,000 4.2727 -0.24%
2019-07-25 0 4.250 4.230 4.250 4.160 4.280 1,010,000 4,272,330 4.2300 4.250 4.230 4.250 4.160 4.280 1,010,000 4.2300 1.67%
2019-07-24 0 4.180 4.150 4.180 4.080 4.190 606,000 2,511,550 4.1445 4.180 4.150 4.180 4.080 4.190 606,000 4.1445 1.95%
2019-07-23 0 4.100 4.060 4.100 4.050 4.150 524,000 2,135,170 4.0748 4.100 4.060 4.100 4.050 4.150 524,000 4.0748 1.74%
2019-07-22 0 4.030 4.000 4.040 4.000 4.090 1,147,000 4,607,340 4.0169 4.030 4.000 4.040 4.000 4.090 1,147,000 4.0169 -0.49%
2019-07-19 0 4.050 4.020 4.050 4.000 4.140 3,402,080 13,742,851 4.0395 4.050 4.020 4.050 4.000 4.140 3,402,080 4.0395 -1.94%
2019-07-18 0 4.130 4.080 4.130 4.050 4.140 483,000 1,972,750 4.0844 4.130 4.080 4.130 4.050 4.140 483,000 4.0844 0.49%
2019-07-17 0 4.110 4.100 4.170 4.100 4.220 884,116 3,649,239 4.1276 4.110 4.100 4.170 4.100 4.220 884,116 4.1276 -1.67%
2019-07-16 0 4.180 4.170 4.200 4.100 4.280 388,000 1,613,890 4.1595 4.180 4.170 4.200 4.100 4.280 388,000 4.1595 0.00%
2019-07-15 0 4.180 4.170 4.210 4.120 4.230 580,000 2,417,200 4.1676 4.180 4.170 4.210 4.120 4.230 580,000 4.1676 -1.42%
2019-07-12 0 4.240 4.220 4.240 4.100 4.260 906,000 3,761,220 4.1515 4.240 4.220 4.240 4.100 4.260 906,000 4.1515 2.91%
2019-07-11 0 4.120 4.080 4.120 4.080 4.200 1,800,000 7,410,300 4.1168 4.120 4.080 4.120 4.080 4.200 1,800,000 4.1168 -0.72%
2019-07-10 0 4.150 4.110 4.150 4.110 4.250 429,020 1,776,377 4.1405 4.150 4.110 4.150 4.110 4.250 429,020 4.1405 0.73%
2019-07-09 0 4.120 4.120 4.160 4.120 4.320 1,222,000 5,144,890 4.2102 4.120 4.120 4.160 4.120 4.320 1,222,000 4.2102 -3.29%
2019-07-08 0 4.260 4.230 4.260 4.220 4.340 794,000 3,376,590 4.2526 4.260 4.230 4.260 4.220 4.340 794,000 4.2526 -2.07%
2019-07-05 0 4.350 4.320 4.350 4.310 4.420 151,000 657,300 4.3530 4.350 4.320 4.350 4.310 4.420 151,000 4.3530 -1.81%
2019-07-04 0 4.430 4.380 4.430 4.330 4.500 194,000 857,635 4.4208 4.430 4.380 4.430 4.330 4.500 194,000 4.4208 -0.23%
2019-07-03 0 4.440 4.440 4.480 4.400 4.480 765,000 3,392,780 4.4350 4.440 4.440 4.480 4.400 4.480 765,000 4.4350 0.91%
2019-07-02 0 4.400 4.390 4.400 4.280 4.490 974,115 4,252,799 4.3658 4.400 4.390 4.400 4.280 4.490 974,115 4.3658 5.01%
2019-06-28 0 4.190 4.190 4.260 4.180 4.360 382,000 1,611,640 4.2190 4.190 4.190 4.260 4.180 4.360 382,000 4.2190 -3.90%
2019-06-27 0 4.360 4.310 4.360 4.280 4.380 501,000 2,171,940 4.3352 4.360 4.310 4.360 4.280 4.380 501,000 4.3352 1.87%
2019-06-26 0 4.280 4.250 4.280 4.120 4.290 582,000 2,461,410 4.2292 4.280 4.250 4.280 4.120 4.290 582,000 4.2292 1.42%
2019-06-25 0 4.220 4.190 4.220 4.180 4.270 708,000 2,984,840 4.2159 4.220 4.190 4.220 4.180 4.270 708,000 4.2159 -0.24%
2019-06-24 0 4.230 4.190 4.230 4.190 4.290 868,000 3,639,501 4.1930 4.230 4.190 4.230 4.190 4.290 868,000 4.1930 0.95%
2019-06-21 0 4.190 4.160 4.190 4.150 4.270 408,037 1,722,234 4.2208 4.190 4.160 4.190 4.150 4.270 408,037 4.2208 -1.64%
2019-06-20 0 4.260 4.250 4.280 4.250 4.300 734,508 3,131,344 4.2632 4.260 4.250 4.280 4.250 4.300 734,508 4.2632 0.24%
2019-06-19 0 4.250 4.190 4.260 4.210 4.300 451,000 1,921,070 4.2596 4.250 4.190 4.260 4.210 4.300 451,000 4.2596 0.95%
2019-06-18 0 4.210 4.120 4.210 4.100 4.270 309,000 1,302,910 4.2165 4.210 4.120 4.210 4.100 4.270 309,000 4.2165 2.93%
2019-06-17 0 4.090 4.060 4.130 4.050 4.290 130,000 532,910 4.0993 4.090 4.060 4.130 4.050 4.290 130,000 4.0993 -1.45%
2019-06-14 0 4.150 4.080 4.150 4.040 4.180 262,000 1,077,880 4.1140 4.150 4.080 4.150 4.040 4.180 262,000 4.1140 0.00%
2019-06-13 0 4.150 4.150 4.240 4.090 4.290 380,000 1,594,060 4.1949 4.150 4.150 4.240 4.090 4.290 380,000 4.1949 -0.24%
2019-06-12 0 4.160 4.130 4.160 4.130 4.280 213,000 902,520 4.2372 4.160 4.130 4.160 4.130 4.280 213,000 4.2372 -3.93%
2019-06-11 0 4.330 4.290 4.320 4.220 4.380 640,370 2,773,000 4.3303 4.330 4.290 4.320 4.220 4.380 640,370 4.3303 1.88%
2019-06-10 0 4.250 4.210 4.250 4.120 4.250 480,000 2,022,910 4.2144 4.250 4.210 4.250 4.120 4.250 480,000 4.2144 3.91%
2019-06-06 0 4.090 4.020 4.090 4.010 4.180 570,000 2,300,530 4.0360 4.090 4.020 4.090 4.010 4.180 570,000 4.0360 -2.15%
2019-06-05 0 4.180 4.050 4.200 3.950 4.200 1,403,020 5,679,440 4.0480 4.180 4.050 4.200 3.950 4.200 1,403,020 4.0480 5.82%
2019-06-04 0 3.950 3.950 3.970 3.930 4.050 518,118 2,062,512 3.9808 3.950 3.950 3.970 3.930 4.050 518,118 3.9808 -0.50%
2019-06-03 0 3.990 3.990 4.000 3.800 4.030 493,000 1,935,200 3.9254 3.970 3.970 3.980 3.781 4.010 495,484 3.9057 -0.75%
2019-05-31 0 4.020 3.960 4.030 3.950 4.070 334,000 1,339,230 4.0097 4.000 3.940 4.010 3.930 4.050 335,683 3.9896 1.77%
2019-05-30 0 3.950 3.950 3.990 3.950 4.030 111,000 441,500 3.9775 3.930 3.930 3.970 3.930 4.010 111,559 3.9575 -1.25%
2019-05-29 0 4.000 3.990 4.020 3.990 4.070 179,000 720,490 4.0251 3.980 3.970 4.000 3.970 4.050 179,902 4.0049 -1.23%
2019-05-28 0 4.050 4.030 4.050 3.910 4.120 282,000 1,133,960 4.0211 4.030 4.010 4.030 3.890 4.099 283,421 4.0010 2.27%
2019-05-27 0 3.960 3.950 3.960 3.910 3.980 167,000 657,360 3.9363 3.940 3.930 3.940 3.890 3.960 167,841 3.9166 0.76%
2019-05-24 0 3.930 3.930 3.940 3.910 3.960 273,000 1,074,390 3.9355 3.910 3.910 3.920 3.890 3.940 274,375 3.9158 -0.76%
2019-05-23 0 3.960 3.930 3.960 3.820 4.000 780,000 3,074,460 3.9416 3.940 3.910 3.940 3.801 3.980 783,929 3.9219 -2.46%
2019-05-22 0 4.060 4.020 4.060 4.020 4.100 270,000 1,102,880 4.0847 4.040 4.000 4.040 4.000 4.079 271,360 4.0643 0.00%
2019-05-21 0 4.060 4.020 4.060 3.940 4.080 263,000 1,061,310 4.0354 4.040 4.000 4.040 3.920 4.060 264,325 4.0152 2.53%
2019-05-20 0 3.960 3.960 4.030 3.890 4.040 1,125,068 4,439,229 3.9457 3.940 3.940 4.010 3.871 4.020 1,130,736 3.9260 -0.75%
2019-05-17 0 3.990 3.970 4.000 3.950 4.140 1,061,121 4,260,379 4.0150 3.970 3.950 3.980 3.930 4.119 1,066,467 3.9949 -3.62%
2019-05-16 0 4.140 4.120 4.150 4.070 4.160 399,000 1,644,810 4.1223 4.119 4.099 4.129 4.050 4.139 401,010 4.1017 -0.48%
2019-05-15 0 4.160 4.140 4.160 4.090 4.160 383,000 1,583,210 4.1337 4.139 4.119 4.139 4.069 4.139 384,929 4.1130 4.00%
2019-05-14 0 4.000 3.980 4.030 3.950 4.170 2,671,000 10,799,250 4.0431 3.980 3.960 4.010 3.930 4.149 2,684,456 4.0229 -5.66%
2019-05-10 0 4.240 4.230 4.250 4.150 4.380 1,690,062 7,202,261 4.2615 4.219 4.209 4.229 4.129 4.358 1,698,576 4.2402 1.68%
2019-05-09 0 4.170 4.170 4.220 4.150 4.290 2,279,000 9,636,500 4.2284 4.149 4.149 4.199 4.129 4.268 2,290,481 4.2072 -2.11%
2019-05-08 0 4.260 4.260 4.270 4.260 4.330 1,492,000 6,410,820 4.2968 4.239 4.239 4.249 4.239 4.308 1,499,516 4.2753 -1.84%
2019-05-07 0 4.340 4.340 4.350 4.320 4.470 980,000 4,280,181 4.3675 4.318 4.318 4.328 4.298 4.448 984,937 4.3456 -0.23%
2019-05-06 0 4.350 4.340 4.350 4.290 4.430 2,221,000 9,624,710 4.3335 4.328 4.318 4.328 4.268 4.408 2,232,189 4.3118 -4.40%
2019-05-03 0 4.550 4.540 4.550 4.430 4.590 901,000 4,079,790 4.5281 4.527 4.517 4.527 4.408 4.567 905,539 4.5054 0.89%
2019-05-02 0 4.510 4.510 4.520 4.410 4.560 1,188,700 5,346,862 4.4981 4.487 4.487 4.497 4.388 4.537 1,194,688 4.4755 -0.88%
2019-04-30 0 4.550 4.540 4.550 4.510 4.650 888,582 4,063,113 4.5726 4.527 4.517 4.527 4.487 4.627 893,058 4.5497 -0.66%
2019-04-29 0 4.580 4.540 4.580 4.500 4.690 1,449,000 6,701,610 4.6250 4.557 4.517 4.557 4.477 4.666 1,456,300 4.6018 0.88%
2019-04-26 0 4.540 4.500 4.550 4.430 4.600 2,067,000 9,298,950 4.4988 4.517 4.477 4.527 4.408 4.577 2,077,413 4.4762 -0.44%
2019-04-25 0 4.560 4.530 4.560 4.470 4.760 3,267,000 14,998,240 4.5908 4.537 4.507 4.537 4.448 4.736 3,283,458 4.5678 -4.00%
2019-04-24 0 4.750 4.740 4.750 4.600 4.850 6,462,000 30,733,430 4.7560 4.726 4.716 4.726 4.577 4.826 6,494,554 4.7322 4.40%
2019-04-23 0 4.550 4.540 4.600 4.320 4.640 4,077,080 18,350,254 4.5008 4.527 4.517 4.577 4.298 4.617 4,097,619 4.4783 5.81%
2019-04-18 0 4.300 4.270 4.300 4.270 4.400 610,000 2,635,210 4.3200 4.278 4.249 4.278 4.249 4.378 613,073 4.2984 -1.15%
2019-04-17 0 4.350 4.350 4.360 4.320 4.400 1,115,000 4,855,560 4.3548 4.328 4.328 4.338 4.298 4.378 1,120,617 4.3329 -0.23%
2019-04-16 0 4.360 4.360 4.380 4.250 4.410 2,295,809 9,987,438 4.3503 4.338 4.338 4.358 4.229 4.388 2,307,375 4.3285 1.40%
2019-04-15 0 4.300 4.290 4.300 4.240 4.310 1,519,000 6,496,640 4.2769 4.278 4.268 4.278 4.219 4.288 1,526,652 4.2555 3.12%
2019-04-12 0 4.170 4.160 4.190 4.110 4.280 512,000 2,125,670 4.1517 4.149 4.139 4.169 4.089 4.259 514,579 4.1309 0.24%
2019-04-11 0 4.160 4.160 4.220 4.150 4.310 827,000 3,469,780 4.1956 4.139 4.139 4.199 4.129 4.288 831,166 4.1746 -3.48%
2019-04-10 0 4.310 4.310 4.340 4.230 4.340 775,000 3,320,600 4.2846 4.288 4.288 4.318 4.209 4.318 778,904 4.2632 0.23%
2019-04-09 0 4.300 4.280 4.300 4.190 4.310 1,384,472 5,907,090 4.2667 4.278 4.259 4.278 4.169 4.288 1,391,447 4.2453 4.62%
2019-04-08 0 4.110 4.090 4.130 4.080 4.400 3,667,803 15,301,665 4.1719 4.089 4.069 4.109 4.060 4.378 3,686,281 4.1510 -5.95%
2019-04-04 0 4.370 4.370 4.400 4.300 4.440 1,416,000 6,156,290 4.3477 4.348 4.348 4.378 4.278 4.418 1,423,134 4.3259 -0.46%
2019-04-03 0 4.390 4.380 4.400 4.350 4.550 3,468,000 15,284,410 4.4073 4.368 4.358 4.378 4.328 4.527 3,485,471 4.3852 -3.73%
2019-04-02 0 4.560 4.550 4.570 4.530 4.700 1,276,000 5,842,310 4.5786 4.537 4.527 4.547 4.507 4.676 1,282,428 4.5557 -1.51%
2019-04-01 0 4.630 4.610 4.630 4.520 4.650 2,459,000 11,308,800 4.5989 4.607 4.587 4.607 4.497 4.627 2,471,388 4.5759 2.43%
2019-03-29 0 4.520 4.510 4.520 4.420 4.540 717,000 3,228,600 4.5029 4.497 4.487 4.497 4.398 4.517 720,612 4.4804 0.89%
2019-03-28 0 4.480 4.420 4.490 4.420 4.550 800,751 3,587,826 4.4806 4.458 4.398 4.467 4.398 4.527 804,785 4.4581 -0.44%
2019-03-27 0 4.500 4.500 4.520 4.430 4.600 877,700 3,941,400 4.4906 4.477 4.477 4.497 4.408 4.577 882,122 4.4681 -1.75%
2019-03-26 0 4.580 4.540 4.580 4.520 4.730 1,256,000 5,819,400 4.6333 4.557 4.517 4.557 4.497 4.706 1,262,327 4.6101 -0.43%
2019-03-25 0 4.600 4.570 4.610 4.490 4.640 1,229,380 5,623,169 4.5740 4.577 4.547 4.587 4.467 4.617 1,235,573 4.5511 -0.43%
2019-03-22 0 4.620 4.570 4.620 4.470 4.650 2,667,000 12,246,130 4.5917 4.597 4.547 4.597 4.448 4.627 2,680,436 4.5687 3.12%
2019-03-21 0 4.480 4.450 4.480 4.100 4.580 3,603,000 15,857,460 4.4012 4.458 4.428 4.458 4.079 4.557 3,621,151 4.3791 7.95%
2019-03-20 0 4.150 4.150 4.160 4.090 4.290 1,543,634 6,452,101 4.1798 4.129 4.129 4.139 4.069 4.268 1,551,410 4.1589 -1.19%
2019-03-19 0 4.200 4.190 4.200 4.150 4.210 718,565 3,012,456 4.1923 4.179 4.169 4.179 4.129 4.189 722,185 4.1713 1.20%
2019-03-18 0 4.150 4.160 4.170 4.090 4.190 918,000 3,797,190 4.1364 4.129 4.139 4.149 4.069 4.169 922,625 4.1156 3.23%
2019-03-15 0 4.020 3.980 4.060 3.990 4.150 1,781,000 7,208,260 4.0473 4.000 3.960 4.040 3.970 4.129 1,789,972 4.0270 -0.74%
2019-03-14 0 4.050 4.020 4.060 4.010 4.150 1,352,000 5,461,360 4.0395 4.030 4.000 4.040 3.990 4.129 1,358,811 4.0192 -1.46%
2019-03-13 0 4.110 4.100 4.110 4.100 4.340 1,551,000 6,467,830 4.1701 4.089 4.079 4.089 4.079 4.318 1,558,814 4.1492 -4.20%
2019-03-12 0 4.290 4.290 4.320 4.280 4.520 1,611,578 7,081,488 4.3941 4.268 4.268 4.298 4.259 4.497 1,619,697 4.3721 -3.60%
2019-03-11 0 4.450 4.410 4.450 4.360 4.500 649,000 2,884,615 4.4447 4.428 4.388 4.428 4.338 4.477 652,270 4.4224 1.60%
2019-03-08 0 4.380 4.370 4.380 4.330 4.480 1,203,000 5,285,390 4.3935 4.358 4.348 4.358 4.308 4.458 1,209,060 4.3715 -1.79%
2019-03-07 0 4.460 4.430 4.510 4.400 4.720 1,937,000 8,780,530 4.5331 4.438 4.408 4.487 4.378 4.696 1,946,758 4.5103 -4.29%
2019-03-06 0 4.660 4.640 4.670 4.630 4.790 1,685,367 7,893,910 4.6838 4.637 4.617 4.647 4.607 4.766 1,693,858 4.6603 -1.27%
2019-03-05 0 4.720 4.700 4.720 4.580 4.740 1,411,100 6,615,538 4.6882 4.696 4.676 4.696 4.557 4.716 1,418,209 4.6647 2.39%
2019-03-04 0 4.610 4.600 4.660 4.550 4.770 2,283,000 10,718,510 4.6949 4.587 4.577 4.637 4.527 4.746 2,294,501 4.6714 1.32%
2019-03-01 0 4.550 4.540 4.550 4.420 4.590 1,030,000 4,654,480 4.5189 4.527 4.517 4.527 4.398 4.567 1,035,189 4.4963 1.79%
2019-02-28 0 4.470 4.470 4.490 4.390 4.510 1,146,000 5,115,740 4.4640 4.448 4.448 4.467 4.368 4.487 1,151,773 4.4416 0.22%
2019-02-27 0 4.460 4.450 4.460 4.410 4.600 1,301,000 5,830,550 4.4816 4.438 4.428 4.438 4.388 4.577 1,307,554 4.4591 -0.45%
2019-02-26 0 4.480 4.460 4.480 4.390 4.700 3,901,007 17,597,165 4.5109 4.458 4.438 4.458 4.368 4.676 3,920,659 4.4883 -5.68%
2019-02-25 0 4.750 4.750 4.780 4.640 4.880 2,747,586 13,109,796 4.7714 4.726 4.726 4.756 4.617 4.856 2,761,428 4.7475 -1.86%
2019-02-22 0 4.840 4.840 4.850 4.750 4.850 3,304,030 15,908,542 4.8149 4.816 4.816 4.826 4.726 4.826 3,320,675 4.7908 1.68%
2019-02-21 0 4.760 4.750 4.760 4.660 4.760 2,814,000 13,285,760 4.7213 4.736 4.726 4.736 4.637 4.736 2,828,176 4.6976 1.49%
2019-02-20 0 4.690 4.680 4.700 4.600 4.750 2,461,000 11,541,590 4.6898 4.666 4.657 4.676 4.577 4.726 2,473,398 4.6663 -0.21%
2019-02-19 0 4.700 4.680 4.700 4.480 4.800 4,948,000 23,077,840 4.6641 4.676 4.657 4.676 4.458 4.776 4,972,927 4.6407 -0.42%
2019-02-18 0 4.720 4.690 4.730 4.410 4.800 5,632,580 26,092,452 4.6324 4.696 4.666 4.706 4.388 4.776 5,660,956 4.6092 8.01%
2019-02-15 0 4.370 4.340 4.360 4.230 4.400 2,695,000 11,661,860 4.3272 4.348 4.318 4.338 4.209 4.378 2,708,577 4.3055 1.16%
2019-02-14 0 4.320 4.320 4.340 4.080 4.350 3,139,000 13,307,620 4.2394 4.298 4.298 4.318 4.060 4.328 3,154,814 4.2182 2.37%
2019-02-13 0 4.220 4.210 4.220 4.110 4.240 2,003,000 8,408,510 4.1980 4.199 4.189 4.199 4.089 4.219 2,013,091 4.1769 1.93%
2019-02-12 0 4.140 4.130 4.140 3.980 4.170 2,978,000 12,237,780 4.1094 4.119 4.109 4.119 3.960 4.149 2,993,003 4.0888 4.28%
2019-02-11 0 3.970 3.940 3.970 3.860 3.990 1,565,000 6,186,730 3.9532 3.950 3.920 3.950 3.841 3.970 1,572,884 3.9334 3.12%
2019-02-08 0 3.850 3.830 3.850 3.770 3.860 853,000 3,254,050 3.8148 3.831 3.811 3.831 3.751 3.841 857,297 3.7957 0.00%
2019-02-04 0 3.850 3.840 3.850 3.800 3.880 778,000 2,983,830 3.8353 3.831 3.821 3.831 3.781 3.861 781,919 3.8160 1.58%
2019-02-01 0 3.790 3.790 3.800 3.710 3.820 1,043,152 3,934,053 3.7713 3.771 3.771 3.781 3.691 3.801 1,048,407 3.7524 0.26%
2019-01-31 0 3.780 3.750 3.790 3.650 3.920 3,760,700 14,228,445 3.7835 3.761 3.731 3.771 3.632 3.900 3,779,646 3.7645 -0.26%
2019-01-30 0 3.790 3.780 3.820 3.650 3.890 7,422,000 27,799,709 3.7456 3.771 3.761 3.801 3.632 3.871 7,459,390 3.7268 4.41%
2019-01-29 0 3.630 3.630 3.640 3.450 3.670 1,688,000 6,028,140 3.5712 3.612 3.612 3.622 3.433 3.652 1,696,504 3.5533 3.42%
2019-01-28 0 3.510 3.500 3.520 3.500 3.570 462,000 1,623,170 3.5134 3.492 3.482 3.502 3.482 3.552 464,327 3.4957 -0.85%
2019-01-25 0 3.540 3.510 3.540 3.460 3.550 717,000 2,516,830 3.5102 3.522 3.492 3.522 3.443 3.532 720,612 3.4926 1.14%
2019-01-24 0 3.500 3.460 3.500 3.460 3.550 644,000 2,254,010 3.5000 3.482 3.443 3.482 3.443 3.532 647,244 3.4825 1.74%
2019-01-23 0 3.440 3.420 3.440 3.410 3.520 462,000 1,591,880 3.4456 3.423 3.403 3.423 3.393 3.502 464,327 3.4284 -1.71%
2019-01-22 0 3.500 3.470 3.510 3.460 3.560 163,574 571,789 3.4956 3.482 3.453 3.492 3.443 3.542 164,398 3.4781 -1.13%
2019-01-21 0 3.540 3.520 3.550 3.480 3.570 609,000 2,149,405 3.5294 3.522 3.502 3.532 3.463 3.552 612,068 3.5117 2.31%
2019-01-18 0 3.460 3.440 3.460 3.420 3.500 772,000 2,659,620 3.4451 3.443 3.423 3.443 3.403 3.482 775,889 3.4278 0.00%
2019-01-17 0 3.460 3.450 3.460 3.440 3.570 669,000 2,338,670 3.4958 3.443 3.433 3.443 3.423 3.552 672,370 3.4782 -2.81%
2019-01-16 0 3.560 3.540 3.560 3.490 3.570 214,000 759,440 3.5488 3.542 3.522 3.542 3.473 3.552 215,078 3.5310 -0.28%
2019-01-15 0 3.570 3.570 3.600 3.540 3.700 623,000 2,229,270 3.5783 3.552 3.552 3.582 3.522 3.681 626,139 3.5603 0.56%
2019-01-14 0 3.550 3.530 3.550 3.500 3.680 385,000 1,371,520 3.5624 3.532 3.512 3.532 3.482 3.662 386,940 3.5445 -1.66%
2019-01-11 0 3.610 3.580 3.620 3.570 3.690 683,000 2,455,410 3.5950 3.592 3.562 3.602 3.552 3.672 686,441 3.5770 -0.55%
2019-01-10 0 3.630 3.590 3.630 3.550 3.700 1,182,021 4,325,766 3.6596 3.612 3.572 3.612 3.532 3.681 1,187,976 3.6413 0.83%
2019-01-09 0 3.600 3.590 3.640 3.550 3.670 907,000 3,278,270 3.6144 3.582 3.572 3.622 3.532 3.652 911,569 3.5963 0.56%
2019-01-08 0 3.580 3.590 3.600 3.560 3.610 302,000 1,084,300 3.5904 3.562 3.572 3.582 3.542 3.592 303,521 3.5724 -0.56%
2019-01-07 0 3.600 3.590 3.600 3.580 3.640 462,208 1,666,586 3.6057 3.582 3.572 3.582 3.562 3.622 464,537 3.5876 0.56%
2019-01-04 0 3.580 3.580 3.590 3.560 3.640 460,000 1,653,820 3.5953 3.562 3.562 3.572 3.542 3.622 462,317 3.5772 0.56%
2019-01-03 0 3.560 3.560 3.600 3.530 3.660 428,000 1,545,830 3.6118 3.542 3.542 3.582 3.512 3.642 430,156 3.5936 -1.11%
2019-01-02 0 3.600 3.530 3.600 3.560 3.640 528,000 1,900,790 3.6000 3.582 3.512 3.582 3.542 3.622 530,660 3.5819 0.00%
2018-12-31 0 3.600 3.570 3.600 3.550 3.690 238,963 858,278 3.5917 3.582 3.552 3.582 3.532 3.672 240,167 3.5737 4.96%
2018-12-28 0 3.430 3.430 3.510 3.380 3.520 1,336,000 4,546,630 3.4032 3.413 3.413 3.492 3.363 3.502 1,342,730 3.3861 -0.58%
2018-12-27 0 3.450 3.410 3.450 3.410 3.540 465,000 1,613,310 3.4695 3.433 3.393 3.433 3.393 3.522 467,343 3.4521 0.88%
2018-12-24 0 3.420 3.400 3.420 3.380 3.470 333,058 1,139,583 3.4216 3.403 3.383 3.403 3.363 3.453 334,736 3.4044 0.29%
2018-12-21 0 3.410 3.390 3.480 3.390 3.600 535,000 1,841,510 3.4421 3.393 3.373 3.463 3.373 3.582 537,695 3.4248 -2.85%
2018-12-20 0 3.510 3.470 3.510 3.440 3.530 494,000 1,716,570 3.4748 3.492 3.453 3.492 3.423 3.512 496,489 3.4574 1.45%
2018-12-19 0 3.460 3.460 3.480 3.460 3.550 307,593 1,083,754 3.5233 3.443 3.443 3.463 3.443 3.532 309,143 3.5057 -3.89%
2018-12-18 0 3.600 3.600 3.610 3.600 3.650 226,000 815,940 3.6104 3.582 3.582 3.592 3.582 3.632 227,139 3.5923 0.28%
2018-12-17 0 3.590 3.560 3.590 3.530 3.750 876,294 3,187,257 3.6372 3.572 3.542 3.572 3.512 3.731 880,709 3.6190 -2.45%
2018-12-14 0 3.680 3.640 3.680 3.620 3.700 199,000 728,590 3.6613 3.662 3.622 3.662 3.602 3.681 200,003 3.6429 0.55%
2018-12-13 0 3.660 3.660 3.700 3.630 3.700 1,934,000 7,143,240 3.6935 3.642 3.642 3.681 3.612 3.681 1,943,743 3.6750 0.55%
2018-12-12 0 3.640 3.630 3.650 3.630 3.760 478,000 1,768,020 3.6988 3.622 3.612 3.632 3.612 3.741 480,408 3.6802 -1.62%
2018-12-11 0 3.700 3.670 3.700 3.600 3.700 333,034 1,223,243 3.6730 3.681 3.652 3.681 3.582 3.681 334,712 3.6546 2.49%
2018-12-10 0 3.610 3.610 3.620 3.600 3.800 661,000 2,390,930 3.6171 3.592 3.592 3.602 3.582 3.781 664,330 3.5990 -0.82%
2018-12-07 0 3.640 3.640 3.690 3.610 3.690 417,118 1,523,543 3.6525 3.622 3.622 3.672 3.592 3.672 419,219 3.6342 0.55%
2018-12-06 0 3.620 3.620 3.640 3.620 3.730 542,126 1,986,390 3.6641 3.602 3.602 3.622 3.602 3.711 544,857 3.6457 -4.99%
2018-12-05 0 3.810 3.770 3.820 3.740 3.840 625,172 2,369,413 3.7900 3.791 3.751 3.801 3.721 3.821 628,321 3.7710 0.26%
2018-12-04 0 3.800 3.790 3.800 3.790 3.950 1,794,392 6,921,287 3.8572 3.781 3.771 3.781 3.771 3.930 1,803,432 3.8378 -1.81%
2018-12-03 0 3.870 3.850 3.880 3.770 3.920 2,349,054 8,988,530 3.8264 3.851 3.831 3.861 3.751 3.900 2,360,888 3.8073 2.93%
2018-11-30 0 3.760 3.770 3.780 3.620 3.800 4,607,491 17,226,236 3.7387 3.741 3.751 3.761 3.602 3.781 4,630,703 3.7200 2.45%
2018-11-29 0 3.670 3.660 3.670 3.660 3.820 533,065 1,973,536 3.7022 3.652 3.642 3.652 3.642 3.801 535,750 3.6837 -3.17%
2018-11-28 0 3.790 3.770 3.780 3.760 3.820 543,643 2,056,974 3.7837 3.771 3.751 3.761 3.741 3.801 546,382 3.7647 0.53%
2018-11-27 0 3.770 3.770 3.780 3.700 3.780 440,134 1,656,486 3.7636 3.751 3.751 3.761 3.681 3.761 442,351 3.7447 3.29%
2018-11-26 0 3.650 3.640 3.650 3.640 3.760 2,111,000 7,759,957 3.6760 3.632 3.622 3.632 3.622 3.741 2,121,635 3.6575 -1.08%
2018-11-23 0 3.690 3.690 3.710 3.670 3.740 462,000 1,707,910 3.6968 3.672 3.672 3.691 3.652 3.721 464,327 3.6782 -2.38%
2018-11-22 0 3.780 3.760 3.780 3.750 3.780 471,825 1,776,937 3.7661 3.761 3.741 3.761 3.731 3.761 474,202 3.7472 0.27%
2018-11-21 0 3.770 3.760 3.780 3.730 3.840 958,224 3,627,417 3.7856 3.751 3.741 3.761 3.711 3.821 963,051 3.7666 -0.26%
2018-11-20 0 3.780 3.770 3.780 3.760 3.930 490,134 1,857,789 3.7904 3.761 3.751 3.761 3.741 3.910 492,603 3.7714 -2.07%
2018-11-19 0 3.860 3.850 3.870 3.810 4.060 799,193 3,089,592 3.8659 3.841 3.831 3.851 3.791 4.040 803,219 3.8465 0.00%
2018-11-16 0 3.860 3.850 3.860 3.740 3.930 746,590 2,855,391 3.8246 3.841 3.831 3.841 3.721 3.910 750,351 3.8054 -0.77%
2018-11-15 0 3.890 3.880 3.890 3.680 3.900 623,041 2,362,484 3.7919 3.871 3.861 3.871 3.662 3.880 626,180 3.7729 3.46%
2018-11-14 0 3.760 3.750 3.760 3.750 4.120 1,511,000 5,846,110 3.8690 3.741 3.731 3.741 3.731 4.099 1,518,612 3.8496 -8.07%
2018-11-13 0 4.090 4.080 4.120 3.940 4.150 370,669 1,506,738 4.0649 4.069 4.060 4.099 3.920 4.129 372,536 4.0445 -0.73%
2018-11-12 0 4.120 4.110 4.140 3.960 4.140 757,500 3,089,765 4.0789 4.099 4.089 4.119 3.940 4.119 761,316 4.0585 3.52%
2018-11-09 0 3.980 3.910 3.980 3.880 3.990 672,000 2,644,130 3.9347 3.960 3.890 3.960 3.861 3.970 675,385 3.9150 0.51%
2018-11-08 0 3.960 3.950 3.960 3.780 4.030 1,633,000 6,398,780 3.9184 3.940 3.930 3.940 3.761 4.010 1,641,227 3.8988 7.03%
2018-11-07 0 3.700 3.680 3.700 3.620 3.800 879,000 3,264,030 3.7133 3.681 3.662 3.681 3.602 3.781 883,428 3.6947 2.78%
2018-11-06 0 3.600 3.560 3.600 3.470 3.620 480,000 1,716,520 3.5761 3.582 3.542 3.582 3.453 3.602 482,418 3.5582 2.56%
2018-11-05 0 3.510 3.490 3.530 3.460 3.590 205,318 722,772 3.5203 3.492 3.473 3.512 3.443 3.572 206,352 3.5026 -2.23%
2018-11-02 0 3.590 3.580 3.590 3.530 3.680 894,500 3,201,000 3.5785 3.572 3.562 3.572 3.512 3.662 899,006 3.5606 3.76%
2018-11-01 0 3.460 3.450 3.460 3.430 3.570 485,980 1,690,991 3.4795 3.443 3.433 3.443 3.413 3.552 488,428 3.4621 2.06%
2018-10-31 0 3.390 3.360 3.390 3.320 3.450 225,000 753,840 3.3504 3.373 3.343 3.373 3.303 3.433 226,134 3.3336 2.42%
2018-10-30 0 3.310 3.320 3.330 3.270 3.480 233,000 774,410 3.3236 3.293 3.303 3.313 3.254 3.463 234,174 3.3070 -0.30%
2018-10-29 0 3.320 3.320 3.330 3.290 3.350 231,646 771,149 3.3290 3.303 3.303 3.313 3.274 3.333 232,813 3.3123 -3.21%
2018-10-26 0 3.430 3.390 3.440 3.300 3.450 607,000 2,048,560 3.3749 3.413 3.373 3.423 3.283 3.433 610,058 3.3580 0.29%
2018-10-25 0 3.420 3.410 3.450 3.270 3.450 720,000 2,426,470 3.3701 3.403 3.393 3.433 3.254 3.433 723,627 3.3532 0.59%
2018-10-24 0 3.400 3.400 3.440 3.330 3.490 610,000 2,076,850 3.4047 3.383 3.383 3.423 3.313 3.473 613,073 3.3876 0.89%
2018-10-23 0 3.370 3.370 3.390 3.330 3.530 966,000 3,258,870 3.3736 3.353 3.353 3.373 3.313 3.512 970,866 3.3567 -0.59%
2018-10-22 0 3.390 3.360 3.390 3.250 3.400 1,021,000 3,426,060 3.3556 3.373 3.343 3.373 3.234 3.383 1,026,144 3.3388 4.31%
2018-10-19 0 3.250 3.250 3.300 3.160 3.330 1,136,616 3,683,492 3.2408 3.234 3.234 3.283 3.144 3.313 1,142,342 3.2245 1.25%
2018-10-18 0 3.210 3.210 3.240 3.200 3.320 532,306 1,726,243 3.2430 3.194 3.194 3.224 3.184 3.303 534,988 3.2267 -2.73%
2018-10-16 0 3.300 3.290 3.300 3.270 3.400 857,640 2,838,010 3.3091 3.283 3.274 3.283 3.254 3.383 861,961 3.2925 1.85%
2018-10-15 0 3.240 3.230 3.290 3.240 3.430 750,071 2,510,460 3.3470 3.224 3.214 3.274 3.224 3.413 753,850 3.3302 -3.57%
2018-10-12 0 3.360 3.350 3.360 3.200 3.400 1,941,000 6,382,240 3.2881 3.343 3.333 3.343 3.184 3.383 1,950,778 3.2716 1.82%
2018-10-11 0 3.300 3.300 3.320 3.260 3.400 3,129,073 10,476,721 3.3482 3.283 3.283 3.303 3.244 3.383 3,144,837 3.3314 -6.25%
2018-10-10 0 3.520 3.520 3.530 3.500 3.600 1,640,004 5,769,863 3.5182 3.502 3.502 3.512 3.482 3.582 1,648,266 3.5006 -2.76%
2018-10-09 0 3.620 3.610 3.620 3.580 3.750 2,638,588 9,621,364 3.6464 3.602 3.592 3.602 3.562 3.731 2,651,881 3.6281 -4.99%
2018-10-08 0 3.810 3.770 3.810 3.790 3.950 2,741,000 10,505,100 3.8326 3.791 3.751 3.791 3.771 3.930 2,754,809 3.8134 -2.31%
2018-10-05 0 3.900 3.900 3.910 3.880 3.910 1,853,000 7,224,730 3.8989 3.880 3.880 3.890 3.861 3.890 1,862,335 3.8794 -1.52%
2018-10-04 0 3.960 3.940 3.960 3.920 4.040 550,000 2,181,210 3.9658 3.940 3.920 3.940 3.900 4.020 552,771 3.9460 -1.00%
2018-10-03 0 4.000 3.990 4.020 3.980 4.010 346,000 1,384,010 4.0000 3.980 3.970 4.000 3.960 3.990 347,743 3.9800 0.50%
2018-10-02 0 3.980 3.950 3.980 3.900 4.110 1,204,848 4,830,098 4.0089 3.960 3.930 3.960 3.880 4.089 1,210,918 3.9888 -1.73%
2018-09-28 0 4.050 4.020 4.130 4.020 4.320 1,711,000 7,111,320 4.1562 4.030 4.000 4.109 4.000 4.298 1,719,620 4.1354 -4.48%
2018-09-27 0 4.240 4.210 4.260 4.200 4.370 1,431,000 6,108,225 4.2685 4.219 4.189 4.239 4.179 4.348 1,438,209 4.2471 -3.64%
2018-09-26 0 4.400 4.380 4.400 4.330 4.400 1,822,030 7,971,791 4.3752 4.378 4.358 4.378 4.308 4.378 1,831,209 4.3533 -0.68%
2018-09-24 0 4.430 4.380 4.450 4.370 4.450 242,000 1,067,380 4.4107 4.408 4.358 4.428 4.348 4.428 243,219 4.3886 -0.67%
2018-09-21 0 4.460 4.380 4.450 4.330 4.490 2,061,000 9,041,130 4.3868 4.438 4.358 4.428 4.308 4.467 2,071,383 4.3648 1.36%
2018-09-20 0 4.400 4.400 4.440 4.390 4.480 675,000 2,972,610 4.4039 4.378 4.378 4.418 4.368 4.458 678,401 4.3818 -0.45%
2018-09-19 0 4.420 4.400 4.440 4.400 4.480 554,000 2,451,390 4.4249 4.398 4.378 4.418 4.378 4.458 556,791 4.4027 0.23%
2018-09-18 0 4.410 4.420 4.440 4.370 4.500 1,091,297 4,834,489 4.4300 4.388 4.398 4.418 4.348 4.477 1,096,795 4.4078 -0.23%
2018-09-17 0 4.420 4.420 4.430 4.420 4.500 729,000 3,262,430 4.4752 4.398 4.398 4.408 4.398 4.477 732,673 4.4528 0.00%
2018-09-14 0 4.420 4.410 4.430 4.390 4.430 449,000 1,978,490 4.4064 4.398 4.388 4.408 4.368 4.408 451,262 4.3843 1.38%
2018-09-13 0 4.360 4.360 4.370 4.330 4.440 351,000 1,531,750 4.3640 4.338 4.338 4.348 4.308 4.418 352,768 4.3421 0.46%
2018-09-12 0 4.340 4.300 4.340 4.300 4.360 516,000 2,225,030 4.3121 4.318 4.278 4.318 4.278 4.338 518,599 4.2905 -0.23%
2018-09-11 0 4.350 4.310 4.370 4.320 4.440 774,000 3,391,320 4.3816 4.328 4.288 4.348 4.298 4.418 777,899 4.3596 -2.25%
2018-09-10 0 4.450 4.400 4.450 4.390 4.460 661,000 2,918,710 4.4156 4.428 4.378 4.428 4.368 4.438 664,330 4.3935 -0.22%
2018-09-07 0 4.460 4.430 4.460 4.400 4.480 1,158,374 5,154,315 4.4496 4.438 4.408 4.438 4.378 4.458 1,164,210 4.4273 2.06%
2018-09-06 0 4.370 4.330 4.380 4.290 4.440 1,246,000 5,419,150 4.3492 4.348 4.308 4.358 4.268 4.418 1,252,277 4.3274 -0.23%
2018-09-05 0 4.380 4.310 4.440 4.310 4.500 754,000 3,326,490 4.4118 4.358 4.288 4.418 4.288 4.477 757,798 4.3897 -2.23%
2018-09-04 0 4.480 4.460 4.480 4.360 4.480 749,000 3,305,440 4.4131 4.458 4.438 4.458 4.338 4.458 752,773 4.3910 1.82%
2018-09-03 0 4.400 4.380 4.410 4.360 4.550 719,000 3,160,060 4.3951 4.378 4.358 4.388 4.338 4.527 722,622 4.3730 -1.57%
2018-08-31 0 4.470 4.450 4.490 4.450 4.580 1,019,374 4,584,767 4.4976 4.448 4.428 4.467 4.428 4.557 1,024,509 4.4751 -2.19%
2018-08-30 0 4.570 4.510 4.560 4.490 4.600 1,415,687 6,429,363 4.5415 4.547 4.487 4.537 4.467 4.577 1,422,819 4.5187 0.66%
2018-08-29 0 4.540 4.530 4.550 4.500 4.570 1,571,723 7,133,503 4.5387 4.517 4.507 4.527 4.477 4.547 1,579,641 4.5159 0.44%
2018-08-28 0 4.520 4.470 4.520 4.440 4.550 1,446,000 6,503,660 4.4977 4.497 4.448 4.497 4.418 4.527 1,453,285 4.4751 1.35%
2018-08-27 0 4.460 4.440 4.460 4.400 4.510 1,208,000 5,369,700 4.4451 4.438 4.418 4.438 4.378 4.487 1,214,086 4.4228 1.59%
2018-08-24 0 4.390 4.370 4.390 4.330 4.430 969,999 4,249,898 4.3813 4.368 4.348 4.368 4.308 4.408 974,886 4.3594 -0.45%
2018-08-23 0 4.410 4.390 4.410 4.310 4.430 1,145,000 5,001,540 4.3682 4.388 4.368 4.388 4.288 4.408 1,150,768 4.3463 0.68%
2018-08-22 0 4.380 4.370 4.390 4.260 4.660 8,522,000 37,068,895 4.3498 4.358 4.348 4.368 4.239 4.637 8,564,932 4.3280 -6.21%
2018-08-21 0 4.670 4.630 4.680 4.570 4.730 1,802,000 8,436,305 4.6816 4.647 4.607 4.657 4.547 4.706 1,811,078 4.6582 1.52%
2018-08-20 0 4.600 4.570 4.600 4.370 4.660 1,306,000 5,888,531 4.5088 4.577 4.547 4.577 4.348 4.637 1,312,579 4.4862 4.55%
2018-08-17 0 4.400 4.400 4.420 4.300 4.500 712,000 3,138,700 4.4083 4.378 4.378 4.398 4.278 4.477 715,587 4.3862 -0.68%
2018-08-16 0 4.430 4.410 4.490 4.410 4.550 1,056,000 4,699,610 4.4504 4.408 4.388 4.467 4.388 4.527 1,061,320 4.4281 -0.67%
2018-08-15 0 4.460 4.460 4.500 4.440 4.640 1,715,000 7,705,540 4.4930 4.438 4.438 4.477 4.418 4.617 1,723,640 4.4705 -3.25%
2018-08-14 0 4.610 4.610 4.630 4.580 4.670 1,140,000 5,276,770 4.6287 4.587 4.587 4.607 4.557 4.647 1,145,743 4.6055 -1.71%
2018-08-13 0 4.690 4.670 4.690 4.650 4.700 1,013,000 4,735,060 4.6743 4.666 4.647 4.666 4.627 4.676 1,018,103 4.6509 -0.85%
2018-08-10 0 4.730 4.720 4.750 4.690 4.750 646,000 3,049,155 4.7201 4.706 4.696 4.726 4.666 4.726 649,254 4.6964 0.42%
2018-08-09 0 4.710 4.700 4.710 4.600 4.750 832,000 3,915,385 4.7060 4.686 4.676 4.686 4.577 4.726 836,191 4.6824 1.29%
2018-08-08 0 4.650 4.640 4.650 4.630 4.700 240,000 1,120,770 4.6699 4.627 4.617 4.627 4.607 4.676 241,209 4.6465 -0.85%
2018-08-07 0 4.690 4.690 4.710 4.550 4.730 1,792,000 8,356,720 4.6633 4.666 4.666 4.686 4.527 4.706 1,801,028 4.6400 1.52%
2018-08-06 0 4.620 4.620 4.630 4.610 4.700 1,486,631 6,913,186 4.6502 4.597 4.597 4.607 4.587 4.676 1,494,120 4.6269 -1.07%
2018-08-03 0 4.670 4.650 4.670 4.650 4.670 358,000 1,667,350 4.6574 4.647 4.627 4.647 4.627 4.647 359,804 4.6341 0.43%
2018-08-02 0 4.650 4.650 4.660 4.630 4.760 1,328,000 6,196,950 4.6664 4.627 4.627 4.637 4.607 4.736 1,334,690 4.6430 -1.69%
2018-08-01 0 4.730 4.700 4.730 4.700 4.750 538,000 2,540,960 4.7230 4.706 4.676 4.706 4.676 4.726 540,710 4.6993 0.21%
2018-07-31 0 4.720 4.710 4.720 4.700 4.780 1,081,000 5,119,500 4.7359 4.696 4.686 4.696 4.676 4.756 1,086,446 4.7122 -0.63%
2018-07-30 0 4.750 4.740 4.760 4.710 4.840 1,157,000 5,515,700 4.7672 4.726 4.716 4.736 4.686 4.816 1,162,829 4.7433 0.85%
2018-07-27 0 4.710 4.710 4.730 4.610 4.800 2,079,000 9,813,670 4.7204 4.686 4.686 4.706 4.587 4.776 2,089,474 4.6967 0.64%
2018-07-26 0 4.680 4.670 4.680 4.650 4.820 2,008,000 9,433,819 4.6981 4.657 4.647 4.657 4.627 4.796 2,018,116 4.6746 -2.09%
2018-07-25 0 4.780 4.760 4.780 4.700 4.810 829,110 3,950,707 4.7650 4.756 4.736 4.756 4.676 4.786 833,287 4.7411 1.27%
2018-07-24 0 4.720 4.710 4.730 4.650 4.830 1,883,000 8,966,270 4.7617 4.696 4.686 4.706 4.627 4.806 1,892,486 4.7378 0.00%
2018-07-23 0 4.720 4.720 4.740 4.630 4.770 1,974,000 9,282,180 4.7022 4.696 4.696 4.716 4.607 4.746 1,983,945 4.6786 0.85%
2018-07-20 0 4.680 4.680 4.690 4.640 4.780 2,336,000 10,971,770 4.6968 4.657 4.657 4.666 4.617 4.756 2,347,768 4.6733 -1.68%
2018-07-19 0 4.760 4.750 4.760 4.750 5.050 5,742,000 28,204,485 4.9120 4.736 4.726 4.736 4.726 5.025 5,770,927 4.8873 0.42%
2018-07-18 0 4.740 4.720 4.740 4.610 4.780 1,753,000 8,249,060 4.7057 4.716 4.696 4.716 4.587 4.756 1,761,831 4.6821 2.16%
2018-07-17 0 4.640 4.630 4.640 4.550 4.660 2,491,000 11,466,820 4.6033 4.617 4.607 4.617 4.527 4.637 2,503,549 4.5802 1.09%
2018-07-16 0 4.590 4.570 4.590 4.470 4.590 2,112,000 9,585,020 4.5384 4.567 4.547 4.567 4.448 4.567 2,122,640 4.5156 1.32%
2018-07-13 0 4.530 4.520 4.550 4.490 4.600 1,974,000 8,961,665 4.5399 4.507 4.497 4.527 4.467 4.577 1,983,945 4.5171 0.00%
2018-07-12 0 4.530 4.500 4.530 4.400 4.540 1,459,103 6,520,140 4.4686 4.507 4.477 4.507 4.378 4.517 1,466,454 4.4462 2.72%
2018-07-11 0 4.410 4.410 4.420 4.310 4.530 3,460,200 15,207,576 4.3950 4.388 4.388 4.398 4.288 4.507 3,477,632 4.3730 -2.86%
2018-07-10 0 4.540 4.540 4.550 4.510 4.610 1,293,000 5,884,760 4.5512 4.517 4.517 4.527 4.487 4.587 1,299,514 4.5284 -0.22%
2018-07-09 0 4.550 4.540 4.550 4.520 4.620 1,242,000 5,653,890 4.5522 4.527 4.517 4.527 4.497 4.597 1,248,257 4.5294 1.11%
2018-07-06 0 4.500 4.490 4.500 4.460 4.580 1,663,000 7,460,060 4.4859 4.477 4.467 4.477 4.438 4.557 1,671,378 4.4634 0.22%
2018-07-05 0 4.490 4.490 4.500 4.490 4.560 1,300,000 5,852,830 4.5022 4.467 4.467 4.477 4.467 4.537 1,306,549 4.4796 -0.66%
2018-07-04 0 4.520 4.520 4.530 4.480 4.630 1,948,000 8,785,060 4.5098 4.497 4.497 4.507 4.458 4.607 1,957,814 4.4872 -2.16%
2018-07-03 0 4.620 4.600 4.620 4.480 4.710 3,919,000 17,766,970 4.5335 4.597 4.577 4.597 4.458 4.686 3,938,743 4.5108 -1.49%
2018-06-29 0 4.690 4.680 4.700 4.560 4.720 1,567,000 7,223,900 4.6100 4.666 4.657 4.676 4.537 4.696 1,574,894 4.5869 2.18%
2018-06-28 0 4.590 4.590 4.610 4.560 4.670 670,000 3,093,270 4.6168 4.567 4.567 4.587 4.537 4.647 673,375 4.5937 0.22%
2018-06-27 0 4.580 4.570 4.580 4.520 4.810 4,117,000 19,122,570 4.6448 4.557 4.547 4.557 4.497 4.786 4,137,741 4.6215 -3.98%
2018-06-26 0 4.770 4.770 4.790 4.750 4.810 1,230,000 5,884,030 4.7838 4.746 4.746 4.766 4.726 4.786 1,236,196 4.7598 0.42%
2018-06-25 0 4.750 4.750 4.790 4.720 4.850 2,108,000 10,080,220 4.7819 4.726 4.726 4.766 4.696 4.826 2,118,620 4.7579 -0.63%
2018-06-22 0 4.780 4.780 4.790 4.720 4.830 784,000 3,748,510 4.7813 4.756 4.756 4.766 4.696 4.806 787,950 4.7573 0.42%
2018-06-21 0 4.760 4.750 4.760 4.750 4.890 1,774,000 8,552,325 4.8209 4.736 4.726 4.736 4.726 4.865 1,782,937 4.7968 -0.42%
2018-06-20 0 4.780 4.780 4.790 4.600 4.880 2,141,000 10,262,420 4.7933 4.756 4.756 4.766 4.577 4.856 2,151,786 4.7693 2.58%
2018-06-19 0 4.660 4.650 4.680 4.600 4.960 6,493,022 30,939,361 4.7650 4.637 4.627 4.657 4.577 4.935 6,525,732 4.7411 -6.05%
2018-06-15 0 4.960 4.950 4.990 4.960 5.080 1,638,000 8,175,820 4.9913 4.935 4.925 4.965 4.935 5.055 1,646,252 4.9663 -0.60%
2018-06-14 0 4.990 4.990 5.000 4.990 5.110 1,382,000 6,950,190 5.0291 4.965 4.965 4.975 4.965 5.084 1,388,962 5.0039 -1.58%
2018-06-13 0 5.070 5.070 5.080 5.070 5.180 968,000 4,932,970 5.0960 5.045 5.045 5.055 5.045 5.154 972,877 5.0705 -1.93%
2018-06-12 0 5.170 5.150 5.170 5.070 5.240 1,152,035 5,922,550 5.1409 5.144 5.124 5.144 5.045 5.214 1,157,839 5.1152 0.00%
2018-06-11 0 5.170 5.170 5.180 5.150 5.320 765,000 4,011,960 5.2444 5.144 5.144 5.154 5.124 5.293 768,854 5.2181 -0.19%
2018-06-08 0 5.180 5.170 5.180 5.150 5.230 702,165 3,648,998 5.1968 5.154 5.144 5.154 5.124 5.204 705,702 5.1707 0.00%
2018-06-07 0 5.180 5.170 5.200 5.160 5.390 1,727,000 9,117,690 5.2795 5.154 5.144 5.174 5.134 5.363 1,735,700 5.2530 -2.63%
2018-06-06 0 5.320 5.320 5.360 5.120 5.390 4,275,058 22,757,099 5.3232 5.293 5.293 5.333 5.094 5.363 4,296,595 5.2965 2.70%
2018-06-05 0 5.180 5.160 5.180 5.100 5.190 1,338,000 6,911,100 5.1652 5.154 5.134 5.154 5.074 5.164 1,344,741 5.1394 0.19%
2018-06-04 0 5.170 5.160 5.170 5.030 5.190 1,763,000 9,068,360 5.1437 5.144 5.134 5.144 5.005 5.164 1,771,882 5.1179 2.99%
2018-06-01 0 5.020 5.010 5.020 4.950 5.070 692,056 3,467,393 5.0103 4.995 4.985 4.995 4.925 5.045 695,542 4.9852 0.00%
2018-05-31 0 5.020 5.000 5.030 4.970 5.080 1,139,000 5,700,090 5.0045 4.995 4.975 5.005 4.945 5.055 1,144,738 4.9794 1.01%
2018-05-30 0 4.970 4.970 4.980 4.900 5.140 1,466,000 7,301,690 4.9807 4.945 4.945 4.955 4.875 5.114 1,473,385 4.9557 -2.55%
2018-05-29 0 5.100 5.080 5.100 5.080 5.150 500,469 2,554,240 5.1037 5.074 5.055 5.074 5.055 5.124 502,990 5.0781 -0.39%
2018-05-28 0 5.120 5.100 5.120 5.090 5.170 794,000 4,055,520 5.1077 5.094 5.074 5.094 5.064 5.144 798,000 5.0821 -0.39%
2018-05-25 0 5.140 5.130 5.140 5.060 5.180 1,259,000 6,450,850 5.1238 5.114 5.104 5.114 5.035 5.154 1,265,343 5.0981 0.39%
2018-05-24 0 5.120 5.110 5.120 5.080 5.170 400,000 2,042,420 5.1061 5.094 5.084 5.094 5.055 5.144 402,015 5.0805 0.39%
2018-05-23 0 5.100 5.100 5.110 5.100 5.290 1,862,000 9,608,290 5.1602 5.074 5.074 5.084 5.074 5.263 1,871,380 5.1343 -3.04%
2018-05-21 0 5.260 5.250 5.260 5.100 5.350 4,052,000 21,228,220 5.2389 5.234 5.224 5.234 5.074 5.323 4,072,413 5.2127 3.14%
2018-05-18 0 5.100 5.090 5.100 5.060 5.120 689,000 3,502,030 5.0828 5.074 5.064 5.074 5.035 5.094 692,471 5.0573 0.39%
2018-05-17 0 5.080 5.080 5.100 5.040 5.180 855,000 4,341,020 5.0772 5.055 5.055 5.074 5.015 5.154 859,307 5.0518 -0.78%
2018-05-16 0 5.120 5.100 5.110 5.060 5.200 964,535 4,925,087 5.1062 5.094 5.074 5.084 5.035 5.174 969,394 5.0806 -0.78%
2018-05-15 0 5.160 5.150 5.160 5.090 5.200 1,142,000 5,868,480 5.1388 5.134 5.124 5.134 5.064 5.174 1,147,753 5.1130 0.58%
2018-05-14 0 5.130 5.120 5.130 5.100 5.200 1,193,042 6,143,645 5.1496 5.104 5.094 5.104 5.074 5.174 1,199,052 5.1238 1.18%
2018-05-11 0 5.070 5.070 5.080 5.070 5.140 1,201,000 6,118,115 5.0942 5.045 5.045 5.055 5.045 5.114 1,207,050 5.0686 -0.59%
2018-05-10 0 5.100 5.090 5.110 5.060 5.130 961,000 4,897,080 5.0958 5.074 5.064 5.084 5.035 5.104 965,841 5.0703 0.20%
2018-05-09 0 5.090 5.080 5.090 5.080 5.170 397,000 2,025,610 5.1023 5.064 5.055 5.064 5.055 5.144 399,000 5.0767 0.00%
2018-05-08 0 5.090 5.080 5.090 5.040 5.160 545,000 2,776,250 5.0940 5.064 5.055 5.064 5.015 5.134 547,746 5.0685 0.20%
2018-05-07 0 5.080 5.060 5.080 5.000 5.170 1,989,000 10,131,040 5.0935 5.055 5.035 5.055 4.975 5.144 1,999,020 5.0680 1.60%
2018-05-04 0 5.000 4.990 5.000 4.990 5.100 764,000 3,845,010 5.0327 4.975 4.965 4.975 4.965 5.074 767,849 5.0075 -1.96%
2018-05-03 0 5.100 5.100 5.110 4.940 5.110 954,000 4,802,580 5.0342 5.074 5.074 5.084 4.915 5.084 958,806 5.0089 2.41%
2018-05-02 0 4.980 4.970 4.990 4.910 5.090 2,324,000 11,523,825 4.9586 4.955 4.945 4.965 4.885 5.064 2,335,708 4.9338 -1.39%
2018-04-30 0 5.050 5.040 5.050 4.980 5.070 885,000 4,447,600 5.0255 5.025 5.015 5.025 4.955 5.045 889,458 5.0003 1.20%
2018-04-27 0 4.990 4.970 4.990 4.910 5.020 1,338,000 6,667,590 4.9833 4.965 4.945 4.965 4.885 4.995 1,344,741 4.9583 1.01%
2018-04-26 0 4.940 4.950 4.970 4.810 5.120 6,411,000 31,826,620 4.9644 4.915 4.925 4.945 4.786 5.094 6,443,297 4.9395 -3.89%
2018-04-25 0 5.140 5.130 5.140 5.090 5.200 904,000 4,635,220 5.1275 5.114 5.104 5.114 5.064 5.174 908,554 5.1018 -0.58%
2018-04-24 0 5.170 5.160 5.180 5.040 5.200 1,605,000 8,268,220 5.1515 5.144 5.134 5.154 5.015 5.174 1,613,086 5.1257 1.37%
2018-04-23 0 5.100 5.100 5.110 5.050 5.200 2,569,000 13,157,080 5.1215 5.074 5.074 5.084 5.025 5.174 2,581,942 5.0958 -0.97%
2018-04-20 0 5.150 5.130 5.150 5.130 5.480 3,511,000 18,661,920 5.3153 5.124 5.104 5.124 5.104 5.453 3,528,688 5.2886 -6.19%
2018-04-19 0 5.490 5.480 5.510 5.350 5.590 5,559,000 30,404,605 5.4694 5.462 5.453 5.482 5.323 5.562 5,587,005 5.4420 -0.90%
2018-04-18 0 5.540 5.530 5.540 5.060 5.650 14,488,000 78,576,410 5.4236 5.512 5.502 5.512 5.035 5.622 14,560,987 5.3964 9.49%
2018-04-17 0 5.060 5.050 5.060 4.990 5.080 3,255,000 16,399,710 5.0383 5.035 5.025 5.035 4.965 5.055 3,271,398 5.0131 1.61%
2018-04-16 0 4.980 4.970 4.990 4.920 5.060 1,119,000 5,559,960 4.9687 4.955 4.945 4.965 4.895 5.035 1,124,637 4.9438 -0.40%
2018-04-13 0 5.000 4.970 5.000 4.950 5.080 1,839,000 9,189,260 4.9969 4.975 4.945 4.975 4.925 5.055 1,848,264 4.9718 -0.79%
2018-04-12 0 5.040 5.020 5.050 4.970 5.160 1,882,000 9,487,140 5.0410 5.015 4.995 5.025 4.945 5.134 1,891,481 5.0157 -1.95%
2018-04-11 0 5.140 5.130 5.140 5.100 5.230 2,206,000 11,355,750 5.1477 5.114 5.104 5.114 5.074 5.204 2,217,113 5.1219 -0.39%
2018-04-10 0 5.160 5.160 5.170 4.930 5.200 2,573,000 13,174,180 5.1202 5.134 5.134 5.144 4.905 5.174 2,585,962 5.0945 2.79%
2018-04-09 0 5.020 5.010 5.020 4.750 5.030 2,259,000 11,114,250 4.9200 4.995 4.985 4.995 4.726 5.005 2,270,380 4.8953 5.02%
2018-04-06 0 4.780 4.760 4.800 4.720 5.020 3,534,000 17,036,165 4.8206 4.756 4.736 4.776 4.696 4.995 3,551,804 4.7965 -3.43%
2018-04-04 0 4.950 4.940 4.950 4.930 5.060 2,611,000 13,012,020 4.9835 4.925 4.915 4.925 4.905 5.035 2,624,154 4.9586 -0.60%
2018-04-03 0 4.980 4.980 4.990 4.900 5.070 2,086,000 10,356,350 4.9647 4.955 4.955 4.965 4.875 5.045 2,096,509 4.9398 -1.78%
2018-03-29 0 5.070 5.070 5.090 4.960 5.100 2,382,000 11,990,575 5.0338 5.045 5.045 5.064 4.935 5.074 2,394,000 5.0086 0.00%
2018-03-28 0 5.070 5.060 5.080 4.970 5.110 3,777,000 18,997,910 5.0299 5.045 5.035 5.055 4.945 5.084 3,796,028 5.0047 0.00%
2018-03-27 0 5.070 5.050 5.090 5.040 5.390 6,001,136 30,988,537 5.1638 5.045 5.025 5.064 5.015 5.363 6,031,368 5.1379 -1.74%
2018-03-26 0 5.160 5.150 5.170 4.900 5.180 5,291,000 27,003,000 5.1036 5.134 5.124 5.144 4.875 5.154 5,317,655 5.0780 2.99%
2018-03-23 0 5.010 5.020 5.030 4.910 5.200 8,662,000 43,738,510 5.0495 4.985 4.995 5.005 4.885 5.174 8,705,637 5.0242 -2.34%
2018-03-22 0 5.130 5.110 5.130 4.950 5.850 27,317,481 141,622,813 5.1843 5.104 5.084 5.104 4.925 5.821 27,455,101 5.1583 -11.55%
2018-03-21 0 5.800 5.760 5.790 5.670 6.220 12,701,000 73,874,470 5.8164 5.771 5.731 5.761 5.642 6.189 12,764,985 5.7873 -6.75%
2018-03-20 0 6.220 6.220 6.230 6.070 6.300 4,198,000 25,948,330 6.1811 6.189 6.189 6.199 6.040 6.268 4,219,149 6.1501 -1.11%
2018-03-19 0 6.290 6.290 6.300 6.010 6.440 10,121,000 63,759,260 6.2997 6.258 6.258 6.268 5.980 6.408 10,171,987 6.2681 3.80%
2018-03-16 0 6.060 6.000 6.070 5.910 6.100 6,072,468 36,511,404 6.0126 6.030 5.970 6.040 5.880 6.069 6,103,060 5.9825 -0.49%
2018-03-15 0 6.090 6.080 6.090 5.600 6.120 14,988,000 88,681,590 5.9168 6.059 6.050 6.059 5.572 6.089 15,063,506 5.8872 8.75%
2018-03-14 0 5.600 5.590 5.610 5.470 5.630 1,584,000 8,855,790 5.5908 5.572 5.562 5.582 5.443 5.602 1,591,980 5.5628 0.18%
2018-03-13 0 5.590 5.590 5.600 5.550 5.750 1,627,000 9,186,970 5.6466 5.562 5.562 5.572 5.522 5.721 1,635,196 5.6183 -1.58%
2018-03-12 0 5.680 5.670 5.680 5.600 5.740 3,313,000 18,749,950 5.6595 5.652 5.642 5.652 5.572 5.711 3,329,690 5.6311 2.34%
2018-03-09 0 5.550 5.530 5.550 5.420 5.580 1,053,000 5,802,310 5.5103 5.522 5.502 5.522 5.393 5.552 1,058,305 5.4826 1.65%
2018-03-08 0 5.460 5.450 5.460 5.390 5.480 1,324,000 7,215,260 5.4496 5.433 5.423 5.433 5.363 5.453 1,330,670 5.4223 1.87%
2018-03-07 0 5.360 5.340 5.370 5.300 5.560 1,228,000 6,697,250 5.4538 5.333 5.313 5.343 5.273 5.532 1,234,186 5.4264 -0.92%
2018-03-06 0 5.410 5.410 5.430 5.240 5.460 2,911,000 15,623,550 5.3671 5.383 5.383 5.403 5.214 5.433 2,925,665 5.3402 3.84%
2018-03-05 0 5.210 5.220 5.230 5.130 5.520 3,553,000 18,697,341 5.2624 5.184 5.194 5.204 5.104 5.492 3,570,899 5.2360 -4.40%
2018-03-02 0 5.450 5.450 5.460 5.440 5.590 2,604,000 14,351,330 5.5113 5.423 5.423 5.433 5.413 5.562 2,617,118 5.4836 -3.88%
2018-03-01 0 5.670 5.660 5.670 5.400 5.730 2,656,010 14,882,596 5.6034 5.642 5.632 5.642 5.373 5.701 2,669,390 5.5753 1.25%
2018-02-28 0 5.600 5.600 5.620 5.500 5.770 3,911,000 22,050,520 5.6381 5.572 5.572 5.592 5.472 5.741 3,930,703 5.6098 -1.06%
2018-02-27 0 5.660 5.650 5.680 5.390 5.890 14,354,000 81,363,200 5.6683 5.632 5.622 5.652 5.363 5.860 14,426,312 5.6399 8.85%
2018-02-26 0 5.200 5.200 5.230 5.140 5.260 1,258,497 6,559,744 5.2124 5.174 5.174 5.204 5.114 5.234 1,264,837 5.1862 -0.38%
2018-02-23 0 5.220 5.200 5.210 5.100 5.300 1,820,000 9,402,800 5.1664 5.194 5.174 5.184 5.074 5.273 1,829,169 5.1405 0.38%
2018-02-22 0 5.200 5.200 5.210 5.100 5.310 1,735,000 9,020,470 5.1991 5.174 5.174 5.184 5.074 5.283 1,743,741 5.1731 -2.26%
2018-02-21 0 5.320 5.320 5.330 5.130 5.390 1,810,000 9,571,710 5.2882 5.293 5.293 5.303 5.104 5.363 1,819,118 5.2617 1.72%
2018-02-20 0 5.230 5.200 5.230 4.900 5.230 2,364,000 12,144,980 5.1375 5.204 5.174 5.204 4.875 5.204 2,375,909 5.1117 4.81%
2018-02-15 0 4.990 4.940 4.990 4.930 5.070 1,159,000 5,788,570 4.9945 4.965 4.915 4.965 4.905 5.045 1,164,839 4.9694 1.84%
2018-02-14 0 4.900 4.900 4.930 4.800 4.940 653,000 3,186,320 4.8795 4.875 4.875 4.905 4.776 4.915 656,290 4.8551 0.20%
2018-02-13 0 4.890 4.880 4.900 4.800 5.070 1,999,000 9,889,310 4.9471 4.865 4.856 4.875 4.776 5.045 2,009,071 4.9223 2.95%
2018-02-12 0 4.750 4.750 4.760 4.660 4.820 2,377,000 11,316,430 4.7608 4.726 4.726 4.736 4.637 4.796 2,388,975 4.7369 2.15%
2018-02-09 0 4.650 4.650 4.660 4.500 4.750 4,728,000 21,694,750 4.5886 4.627 4.627 4.637 4.477 4.726 4,751,819 4.5656 -4.91%
2018-02-08 0 4.890 4.880 4.890 4.750 4.970 3,190,000 15,485,790 4.8545 4.865 4.856 4.865 4.726 4.945 3,206,071 4.8301 3.60%
2018-02-07 0 4.720 4.720 4.730 4.700 5.040 8,505,800 41,150,388 4.8379 4.696 4.696 4.706 4.676 5.015 8,548,650 4.8137 0.43%
2018-02-06 0 4.700 4.670 4.750 4.650 5.030 8,864,000 43,130,135 4.8658 4.676 4.647 4.726 4.627 5.005 8,908,655 4.8414 -8.02%
2018-02-05 0 5.110 5.100 5.110 5.020 5.170 3,067,000 15,598,830 5.0860 5.084 5.074 5.084 4.995 5.144 3,082,451 5.0605 -2.29%
2018-02-02 0 5.230 5.200 5.230 5.150 5.280 1,314,000 6,846,890 5.2107 5.204 5.174 5.204 5.124 5.254 1,320,620 5.1846 0.97%
2018-02-01 0 5.180 5.170 5.180 5.150 5.320 1,294,800 6,752,186 5.2148 5.154 5.144 5.154 5.124 5.293 1,301,323 5.1887 -2.45%
2018-01-31 0 5.310 5.310 5.320 5.060 5.340 4,199,000 22,028,490 5.2461 5.283 5.283 5.293 5.035 5.313 4,220,154 5.2198 2.51%
2018-01-30 0 5.180 5.170 5.180 5.140 5.600 2,550,600 13,310,214 5.2185 5.154 5.144 5.154 5.114 5.572 2,563,449 5.1923 -3.72%
2018-01-29 0 5.380 5.320 5.380 5.310 5.550 3,996,000 21,559,890 5.3954 5.353 5.293 5.353 5.283 5.522 4,016,131 5.3683 -1.82%
2018-01-26 0 5.480 5.480 5.490 5.460 5.580 1,952,250 10,747,232 5.5050 5.453 5.453 5.462 5.433 5.552 1,962,085 5.4775 0.00%
2018-01-25 0 5.480 5.480 5.500 5.480 5.600 1,501,000 8,288,460 5.5220 5.453 5.453 5.472 5.453 5.572 1,508,562 5.4943 -2.49%
2018-01-24 0 5.620 5.600 5.620 5.390 5.690 4,183,000 23,156,090 5.5358 5.592 5.572 5.592 5.363 5.661 4,204,073 5.5080 3.88%
2018-01-23 0 5.410 5.400 5.410 5.390 5.510 3,098,000 16,845,390 5.4375 5.383 5.373 5.383 5.363 5.482 3,113,607 5.4102 0.37%
2018-01-22 0 5.390 5.390 5.400 5.250 5.410 5,032,300 26,856,499 5.3368 5.363 5.363 5.373 5.224 5.383 5,057,652 5.3101 1.13%
2018-01-19 0 5.330 5.320 5.340 5.310 5.490 3,164,999 17,064,314 5.3916 5.303 5.293 5.313 5.283 5.462 3,180,944 5.3645 -1.30%
2018-01-18 0 5.400 5.390 5.400 5.330 5.570 3,877,000 21,073,260 5.4355 5.373 5.363 5.373 5.303 5.542 3,896,531 5.4082 -1.10%
2018-01-17 0 5.460 5.460 5.470 5.370 5.650 4,709,000 25,769,720 5.4724 5.433 5.433 5.443 5.343 5.622 4,732,723 5.4450 -2.67%
2018-01-16 0 5.610 5.580 5.610 5.570 5.690 3,447,800 19,332,076 5.6071 5.582 5.552 5.582 5.542 5.661 3,465,169 5.5790 0.54%
2018-01-15 0 5.580 5.560 5.590 5.490 5.810 6,337,000 35,792,780 5.6482 5.552 5.532 5.562 5.462 5.781 6,368,924 5.6199 -1.76%
2018-01-12 0 5.680 5.660 5.690 5.530 5.740 6,769,000 38,339,490 5.6640 5.652 5.632 5.661 5.502 5.711 6,803,101 5.6356 2.53%
2018-01-11 0 5.540 5.520 5.540 5.410 5.560 5,256,800 28,928,296 5.5030 5.512 5.492 5.512 5.383 5.532 5,283,283 5.4754 1.09%
2018-01-10 0 5.480 5.460 5.480 5.450 5.610 4,168,000 23,007,370 5.5200 5.453 5.433 5.453 5.423 5.582 4,188,997 5.4923 -1.97%
2018-01-09 0 5.590 5.580 5.590 5.330 5.680 10,028,000 55,857,100 5.5701 5.562 5.552 5.562 5.303 5.652 10,078,519 5.5422 5.08%
2018-01-08 0 5.320 5.310 5.320 5.260 5.450 1,945,000 10,405,500 5.3499 5.293 5.283 5.293 5.234 5.423 1,954,798 5.3231 -0.93%
2018-01-05 0 5.370 5.370 5.380 5.240 5.500 5,605,000 30,066,480 5.3642 5.343 5.343 5.353 5.214 5.472 5,633,237 5.3373 2.87%
2018-01-04 0 5.220 5.210 5.230 5.160 5.310 2,313,000 12,111,080 5.2361 5.194 5.184 5.204 5.134 5.283 2,324,652 5.2098 -0.38%
2018-01-03 0 5.240 5.220 5.240 5.160 5.410 4,183,000 22,165,830 5.2990 5.214 5.194 5.214 5.134 5.383 4,204,073 5.2725 0.38%
2018-01-02 0 5.220 5.210 5.220 4.980 5.240 5,119,000 26,382,500 5.1538 5.194 5.184 5.194 4.955 5.214 5,144,788 5.1280 4.40%
2017-12-29 0 5.000 5.000 5.010 4.970 5.050 1,746,000 8,720,560 4.9946 4.975 4.975 4.985 4.945 5.025 1,754,796 4.9696 -0.40%
2017-12-28 0 5.020 5.000 5.020 4.990 5.100 3,368,000 16,938,070 5.0291 4.995 4.975 4.995 4.965 5.074 3,384,967 5.0039 1.41%
2017-12-27 0 4.950 4.950 4.960 4.760 5.030 5,133,000 25,427,430 4.9537 4.925 4.925 4.935 4.736 5.005 5,158,859 4.9289 4.21%
2017-12-22 0 4.750 4.730 4.780 4.620 4.800 2,022,000 9,586,040 4.7409 4.726 4.706 4.756 4.597 4.776 2,032,186 4.7171 0.21%
2017-12-21 0 4.740 4.740 4.750 4.400 4.780 5,251,000 24,349,062 4.6370 4.716 4.716 4.726 4.378 4.756 5,277,453 4.6138 7.97%
2017-12-20 0 4.390 4.380 4.400 4.360 4.570 6,315,000 28,003,950 4.4345 4.368 4.358 4.378 4.338 4.547 6,346,814 4.4123 -2.88%
2017-12-19 0 4.520 4.510 4.520 4.460 4.780 7,458,000 34,054,870 4.5662 4.497 4.487 4.497 4.438 4.756 7,495,572 4.5433 -2.38%
2017-12-18 0 4.630 4.630 4.660 4.570 4.850 3,223,000 15,080,430 4.6790 4.607 4.607 4.637 4.547 4.826 3,239,237 4.6556 -2.32%
2017-12-15 0 4.740 4.710 4.800 4.640 4.960 3,914,869 18,675,635 4.7704 4.716 4.686 4.776 4.617 4.935 3,934,591 4.7465 -3.66%
2017-12-14 0 4.920 4.910 4.930 4.830 5.060 3,804,000 18,822,500 4.9481 4.895 4.885 4.905 4.806 5.035 3,823,164 4.9233 2.29%
2017-12-13 0 4.810 4.810 4.830 4.800 4.930 1,905,000 9,234,960 4.8477 4.786 4.786 4.806 4.776 4.905 1,914,597 4.8234 -0.82%
2017-12-12 0 4.850 4.850 4.860 4.820 5.050 2,554,300 12,487,613 4.8889 4.826 4.826 4.836 4.796 5.025 2,567,168 4.8644 -2.61%
2017-12-11 0 4.980 4.950 4.980 4.750 5.030 5,488,000 27,099,190 4.9379 4.955 4.925 4.955 4.726 5.005 5,515,647 4.9131 4.84%
2017-12-08 0 4.750 4.730 4.750 4.450 4.850 5,734,768 26,768,307 4.6677 4.726 4.706 4.726 4.428 4.826 5,763,659 4.6443 5.79%
2017-12-07 0 4.490 4.490 4.500 4.430 4.650 3,264,000 14,671,880 4.4951 4.467 4.467 4.477 4.408 4.627 3,280,443 4.4725 1.13%
2017-12-06 0 4.440 4.450 4.460 4.350 4.690 8,165,374 36,477,076 4.4673 4.418 4.428 4.438 4.328 4.666 8,206,509 4.4449 -4.72%
2017-12-05 0 4.660 4.640 4.670 4.630 4.930 4,146,053 19,728,948 4.7585 4.637 4.617 4.647 4.607 4.905 4,166,940 4.7346 -4.90%
2017-12-04 0 4.900 4.890 4.900 4.850 4.980 2,937,000 14,387,890 4.8988 4.875 4.865 4.875 4.826 4.955 2,951,796 4.8743 0.20%
2017-12-01 0 4.890 4.890 4.900 4.880 5.050 3,105,928 15,289,963 4.9228 4.865 4.865 4.875 4.856 5.025 3,121,575 4.8982 -2.00%
2017-11-30 0 4.990 4.940 4.990 4.880 5.080 6,766,000 33,595,360 4.9653 4.965 4.915 4.965 4.856 5.055 6,800,086 4.9404 -2.92%
2017-11-29 0 5.140 5.120 5.140 5.060 5.150 1,390,000 7,084,990 5.0971 5.114 5.094 5.114 5.035 5.124 1,397,003 5.0716 1.18%
2017-11-28 0 5.080 5.060 5.090 4.990 5.120 3,421,000 17,240,720 5.0397 5.055 5.035 5.064 4.965 5.094 3,438,234 5.0144 -0.59%
2017-11-27 0 5.110 5.110 5.130 5.070 5.310 4,297,000 22,007,020 5.1215 5.084 5.084 5.104 5.045 5.283 4,318,647 5.0958 -2.48%
2017-11-24 0 5.240 5.230 5.240 5.080 5.240 3,571,000 18,357,640 5.1408 5.214 5.204 5.214 5.055 5.214 3,588,990 5.1150 0.19%
2017-11-23 0 5.230 5.230 5.260 5.180 5.440 3,011,000 16,042,130 5.3278 5.204 5.204 5.234 5.154 5.413 3,026,169 5.3011 -0.57%
2017-11-22 0 5.260 5.250 5.260 5.190 5.370 3,239,596 16,978,506 5.2409 5.234 5.224 5.234 5.164 5.343 3,255,916 5.2147 -0.57%
2017-11-21 0 5.290 5.290 5.300 5.280 5.460 4,625,000 24,814,085 5.3652 5.263 5.263 5.273 5.254 5.433 4,648,300 5.3383 -0.75%
2017-11-20 0 5.330 5.320 5.340 4.980 5.370 7,618,000 39,128,240 5.1363 5.303 5.293 5.313 4.955 5.343 7,656,378 5.1105 2.11%
2017-11-17 0 5.220 5.210 5.220 5.030 5.380 6,807,000 35,715,390 5.2469 5.194 5.184 5.194 5.005 5.353 6,841,292 5.2206 4.61%
2017-11-16 0 4.990 4.980 4.990 4.960 5.230 4,846,258 24,511,002 5.0577 4.965 4.955 4.965 4.935 5.204 4,870,672 5.0324 -4.59%
2017-11-15 0 5.230 5.200 5.230 5.080 5.280 3,698,500 19,239,525 5.2020 5.204 5.174 5.204 5.055 5.254 3,717,132 5.1759 1.36%
2017-11-14 0 5.160 5.160 5.180 5.100 5.380 5,272,083 27,579,164 5.2312 5.134 5.134 5.154 5.074 5.353 5,298,643 5.2049 -2.27%
2017-11-13 0 5.280 5.290 5.300 5.280 5.630 8,538,480 45,952,170 5.3818 5.254 5.263 5.273 5.254 5.602 8,581,495 5.3548 -5.04%
2017-11-10 0 5.560 5.550 5.560 5.440 5.670 4,259,411 23,728,471 5.5708 5.532 5.522 5.532 5.413 5.642 4,280,869 5.5429 0.36%
2017-11-09 0 5.540 5.530 5.540 5.470 5.740 4,117,000 22,894,430 5.5609 5.512 5.502 5.512 5.443 5.711 4,137,741 5.5331 -0.89%
2017-11-08 0 5.590 5.600 5.610 5.410 5.680 3,968,000 22,054,950 5.5582 5.562 5.572 5.582 5.383 5.652 3,987,990 5.5303 3.33%
2017-11-07 0 5.410 5.380 5.410 5.380 5.550 1,590,000 8,661,840 5.4477 5.383 5.353 5.383 5.353 5.522 1,598,010 5.4204 -0.55%
2017-11-06 0 5.440 5.450 5.470 5.200 5.450 3,550,000 18,875,230 5.3170 5.413 5.423 5.443 5.174 5.423 3,567,884 5.2903 1.30%
2017-11-03 0 5.370 5.370 5.380 5.330 5.640 4,105,000 22,300,500 5.4325 5.343 5.343 5.353 5.303 5.612 4,125,680 5.4053 -2.89%
2017-11-02 0 5.530 5.510 5.530 5.450 5.700 3,329,973 18,320,817 5.5018 5.502 5.482 5.502 5.423 5.671 3,346,749 5.4742 -1.95%
2017-11-01 0 5.640 5.610 5.640 5.600 5.780 2,765,000 15,731,210 5.6894 5.612 5.582 5.612 5.572 5.751 2,778,929 5.6609 0.00%
2017-10-31 0 5.640 5.630 5.640 5.370 5.640 3,464,000 19,248,800 5.5568 5.612 5.602 5.612 5.343 5.612 3,481,451 5.5290 3.87%
2017-10-30 0 5.430 5.430 5.440 5.360 5.580 2,811,000 15,229,570 5.4178 5.403 5.403 5.413 5.333 5.552 2,825,161 5.3907 0.00%
2017-10-27 0 5.430 5.430 5.450 5.400 5.670 2,956,000 16,308,635 5.5171 5.403 5.403 5.423 5.373 5.642 2,970,892 5.4895 -2.34%
2017-10-26 0 5.560 5.550 5.560 5.530 5.750 3,443,700 19,315,810 5.6090 5.532 5.522 5.532 5.502 5.721 3,461,049 5.5809 -2.63%
2017-10-25 0 5.710 5.700 5.720 5.650 5.780 2,780,000 15,843,320 5.6990 5.681 5.671 5.691 5.622 5.751 2,794,005 5.6705 1.06%
2017-10-24 0 5.650 5.650 5.660 5.550 5.820 4,890,000 27,539,340 5.6318 5.622 5.622 5.632 5.522 5.791 4,914,635 5.6035 -1.74%
2017-10-23 0 5.750 5.730 5.750 5.650 5.820 2,425,000 13,946,460 5.7511 5.721 5.701 5.721 5.622 5.791 2,437,217 5.7223 0.17%
2017-10-20 0 5.740 5.730 5.760 5.610 5.830 5,390,000 31,017,560 5.7546 5.711 5.701 5.731 5.582 5.801 5,417,154 5.7258 2.50%
2017-10-19 0 5.600 5.600 5.610 5.590 6.010 10,933,000 62,676,980 5.7328 5.572 5.572 5.582 5.562 5.980 10,988,078 5.7041 -5.88%
2017-10-18 0 5.950 5.940 5.950 5.930 6.200 5,211,000 31,592,410 6.0626 5.920 5.910 5.920 5.900 6.169 5,237,252 6.0322 -0.67%
2017-10-17 0 5.990 5.990 6.000 5.910 6.080 3,961,000 23,662,230 5.9738 5.960 5.960 5.970 5.880 6.050 3,980,955 5.9439 0.17%
2017-10-16 0 5.980 5.970 5.980 5.950 6.140 4,320,000 26,097,820 6.0412 5.950 5.940 5.950 5.920 6.109 4,341,763 6.0109 0.50%
2017-10-13 0 5.950 5.940 5.950 5.900 6.100 4,849,000 28,876,180 5.9551 5.920 5.910 5.920 5.870 6.069 4,873,428 5.9252 -1.98%
2017-10-12 0 6.070 6.060 6.070 5.830 6.150 5,706,000 34,153,790 5.9856 6.040 6.030 6.040 5.801 6.119 5,734,746 5.9556 2.88%
2017-10-11 0 5.900 5.870 5.880 5.800 6.420 12,711,000 77,462,760 6.0942 5.870 5.841 5.851 5.771 6.388 12,775,035 6.0636 -6.20%
2017-10-10 0 6.290 6.280 6.300 6.230 6.500 11,315,000 71,837,260 6.3489 6.258 6.249 6.268 6.199 6.467 11,372,003 6.3170 0.96%
2017-10-09 0 6.230 6.220 6.230 5.930 6.440 14,543,000 90,509,570 6.2236 6.199 6.189 6.199 5.900 6.408 14,616,264 6.1924 1.96%
2017-10-06 0 6.110 6.110 6.120 5.910 6.330 15,188,000 93,354,970 6.1466 6.079 6.079 6.089 5.880 6.298 15,264,514 6.1158 0.00%
2017-10-04 0 6.110 6.110 6.120 5.250 6.200 37,055,000 215,519,960 5.8162 6.079 6.079 6.089 5.224 6.169 37,241,675 5.7871 16.60%
2017-10-03 0 5.240 5.210 5.240 5.160 5.280 7,000,000 36,592,330 5.2275 5.214 5.184 5.214 5.134 5.254 7,035,264 5.2013 1.55%
2017-09-29 0 5.160 5.150 5.170 5.050 5.340 9,170,000 47,868,320 5.2201 5.134 5.124 5.144 5.025 5.313 9,216,196 5.1939 1.57%
2017-09-28 0 5.080 5.080 5.090 5.080 5.300 9,737,000 50,585,190 5.1952 5.055 5.055 5.064 5.055 5.273 9,786,053 5.1691 -0.97%
2017-09-27 0 5.130 5.120 5.130 5.000 5.180 5,837,000 29,961,840 5.1331 5.104 5.094 5.104 4.975 5.154 5,866,406 5.1074 3.22%
2017-09-26 0 4.970 4.970 5.000 4.800 5.020 3,850,000 18,941,860 4.9200 4.945 4.945 4.975 4.776 4.995 3,869,395 4.8953 2.26%
2017-09-25 0 4.860 4.860 4.870 4.820 5.300 10,306,000 51,599,690 5.0068 4.836 4.836 4.846 4.796 5.273 10,357,919 4.9817 -7.07%
2017-09-22 0 5.230 5.230 5.240 5.050 5.370 8,266,000 43,136,760 5.2186 5.204 5.204 5.214 5.025 5.343 8,307,642 5.1924 1.75%
2017-09-21 0 5.140 5.130 5.140 5.020 5.210 6,506,000 33,548,490 5.1565 5.114 5.104 5.114 4.995 5.184 6,538,776 5.1307 1.58%
2017-09-20 0 5.060 5.060 5.070 5.010 5.240 5,378,000 27,627,150 5.1371 5.035 5.035 5.045 4.985 5.214 5,405,093 5.1113 -1.36%
2017-09-19 0 5.130 5.120 5.140 4.880 5.260 7,148,000 36,485,100 5.1042 5.104 5.094 5.114 4.856 5.234 7,184,010 5.0787 3.85%
2017-09-18 0 4.940 4.930 4.960 4.910 5.080 4,746,000 23,550,270 4.9621 4.915 4.905 4.935 4.885 5.055 4,769,909 4.9373 1.44%
2017-09-15 0 4.870 4.870 4.880 4.870 5.240 10,233,000 51,339,640 5.0171 4.846 4.846 4.856 4.846 5.214 10,284,552 4.9919 -7.06%
2017-09-14 0 5.240 5.240 5.260 5.160 5.470 13,581,000 72,199,260 5.3162 5.214 5.214 5.234 5.134 5.443 13,649,418 5.2895 0.00%
2017-09-13 0 5.240 5.240 5.250 4.760 5.240 17,369,000 88,098,860 5.0722 5.214 5.214 5.224 4.736 5.214 17,456,501 5.0468 9.17%
2017-09-12 0 4.800 4.800 4.810 4.670 4.840 5,414,000 25,660,690 4.7397 4.776 4.776 4.786 4.647 4.816 5,441,275 4.7159 0.42%
2017-09-11 0 4.780 4.770 4.780 4.730 4.850 4,929,000 23,551,750 4.7782 4.756 4.746 4.756 4.706 4.826 4,953,831 4.7542 1.27%
2017-09-08 0 4.720 4.710 4.730 4.700 4.940 9,608,700 46,388,325 4.8277 4.696 4.686 4.706 4.676 4.915 9,657,107 4.8035 1.72%
2017-09-07 0 4.640 4.640 4.650 4.600 4.790 3,484,000 16,194,550 4.6483 4.617 4.617 4.627 4.577 4.766 3,501,552 4.6250 -1.28%
2017-09-06 0 4.700 4.690 4.720 4.650 4.780 4,569,000 21,425,220 4.6893 4.676 4.666 4.696 4.627 4.756 4,592,018 4.6658 -1.26%
2017-09-05 0 4.760 4.760 4.770 4.730 5.000 8,633,000 41,962,310 4.8607 4.736 4.736 4.746 4.706 4.975 8,676,491 4.8363 -2.46%
2017-09-04 0 4.880 4.870 4.880 4.530 5.090 18,565,000 91,172,845 4.9110 4.856 4.846 4.856 4.507 5.064 18,658,526 4.8864 7.02%
2017-09-01 0 4.560 4.560 4.570 4.550 4.690 3,331,000 15,268,370 4.5837 4.537 4.537 4.547 4.527 4.666 3,347,781 4.5607 -2.36%
2017-08-31 0 4.670 4.660 4.680 4.530 4.690 3,105,000 14,268,150 4.5952 4.647 4.637 4.657 4.507 4.666 3,120,642 4.5722 0.21%
2017-08-30 0 4.660 4.630 4.650 4.600 4.690 3,812,400 17,695,890 4.6417 4.637 4.607 4.627 4.577 4.666 3,831,606 4.6184 1.53%
2017-08-29 0 4.590 4.580 4.610 4.480 4.670 5,270,000 24,027,480 4.5593 4.567 4.557 4.587 4.458 4.647 5,296,549 4.5364 1.55%
2017-08-28 0 4.520 4.510 4.520 4.470 4.690 7,879,000 35,724,350 4.5341 4.497 4.487 4.497 4.448 4.666 7,918,693 4.5114 -1.95%
2017-08-25 0 4.610 4.610 4.630 4.600 4.860 9,821,000 46,247,380 4.7090 4.587 4.587 4.607 4.577 4.836 9,870,476 4.6854 -5.14%
2017-08-24 0 4.860 4.850 4.860 4.690 5.050 9,891,516 47,822,482 4.8347 4.836 4.826 4.836 4.666 5.025 9,941,347 4.8105 -3.19%
2017-08-22 0 5.020 5.020 5.030 4.900 5.100 6,073,000 30,380,210 5.0025 4.995 4.995 5.005 4.875 5.074 6,103,594 4.9774 2.45%
2017-08-21 0 4.900 4.910 4.930 4.880 5.010 2,247,000 11,078,490 4.9303 4.875 4.885 4.905 4.856 4.985 2,258,320 4.9056 -1.61%
2017-08-18 0 4.980 4.960 4.980 4.740 4.980 2,697,000 13,129,550 4.8682 4.955 4.935 4.955 4.716 4.955 2,710,587 4.8438 1.01%
2017-08-17 0 4.930 4.920 4.930 4.900 5.100 4,048,990 20,268,621 5.0058 4.905 4.895 4.905 4.875 5.074 4,069,388 4.9808 -1.20%
2017-08-16 0 4.990 4.990 5.000 4.730 5.010 4,477,209 21,916,104 4.8950 4.965 4.965 4.975 4.706 4.985 4,499,764 4.8705 5.05%
2017-08-15 0 4.750 4.740 4.750 4.680 4.840 3,110,000 14,814,750 4.7636 4.726 4.716 4.726 4.657 4.816 3,125,668 4.7397 1.28%
2017-08-14 0 4.690 4.680 4.690 4.640 4.760 4,450,000 20,878,840 4.6919 4.666 4.657 4.666 4.617 4.736 4,472,418 4.6684 1.08%
2017-08-11 0 4.640 4.620 4.650 4.560 4.800 5,627,000 26,153,380 4.6478 4.617 4.597 4.627 4.537 4.776 5,655,348 4.6245 -4.13%
2017-08-10 0 4.840 4.830 4.840 4.780 4.980 3,653,000 17,682,250 4.8405 4.816 4.806 4.816 4.756 4.955 3,671,403 4.8162 -2.42%
2017-08-09 0 4.960 4.950 4.970 4.870 5.000 4,140,000 20,489,930 4.9493 4.935 4.925 4.945 4.846 4.975 4,160,856 4.9245 0.81%
2017-08-08 0 4.920 4.910 4.920 4.710 4.950 5,145,000 25,193,510 4.8967 4.895 4.885 4.895 4.686 4.925 5,170,919 4.8722 4.02%
2017-08-07 0 4.730 4.720 4.730 4.640 4.890 9,029,000 42,699,156 4.7291 4.706 4.696 4.706 4.617 4.865 9,074,486 4.7054 -2.87%
2017-08-04 0 4.870 4.860 4.870 4.860 4.930 5,409,000 26,458,350 4.8915 4.846 4.836 4.846 4.836 4.905 5,436,249 4.8670 -0.81%
2017-08-03 0 4.910 4.900 4.910 4.900 5.120 4,387,000 21,921,190 4.9969 4.885 4.875 4.885 4.875 5.094 4,409,101 4.9718 -3.35%
2017-08-02 0 5.080 5.070 5.100 5.050 5.260 3,865,000 19,836,910 5.1324 5.055 5.045 5.074 5.025 5.234 3,884,471 5.1067 -1.36%
2017-08-01 0 5.150 5.130 5.150 5.020 5.200 3,134,000 16,085,055 5.1324 5.124 5.104 5.124 4.995 5.174 3,149,788 5.1067 1.98%
2017-07-31 0 5.050 5.050 5.070 4.850 5.150 4,241,000 21,359,280 5.0364 5.025 5.025 5.045 4.826 5.124 4,262,365 5.0111 1.81%
2017-07-28 0 4.960 4.950 4.960 4.920 5.280 10,615,447 53,569,838 5.0464 4.935 4.925 4.935 4.895 5.254 10,668,925 5.0211 -6.24%
2017-07-27 0 5.290 5.280 5.290 5.260 5.400 4,452,634 23,810,679 5.3475 5.263 5.254 5.263 5.234 5.373 4,475,065 5.3207 0.19%
2017-07-26 0 5.280 5.270 5.280 5.260 5.500 6,717,000 35,950,700 5.3522 5.254 5.244 5.254 5.234 5.472 6,750,839 5.3254 -2.58%
2017-07-25 0 5.420 5.390 5.420 5.260 5.540 11,757,000 63,673,690 5.4158 5.393 5.363 5.393 5.234 5.512 11,816,229 5.3887 1.50%
2017-07-24 0 5.340 5.330 5.340 5.150 5.450 19,434,655 102,573,552 5.2779 5.313 5.303 5.313 5.124 5.423 19,532,563 5.2514 6.80%
2017-07-21 0 5.000 5.000 5.010 4.910 5.070 5,608,000 28,000,350 4.9929 4.975 4.975 4.985 4.885 5.045 5,636,252 4.9679 -0.79%
2017-07-20 0 5.040 5.030 5.040 4.870 5.230 11,973,000 60,684,790 5.0685 5.015 5.005 5.015 4.846 5.204 12,033,317 5.0431 -0.79%
2017-07-19 0 5.080 5.070 5.080 4.860 5.090 16,447,000 82,422,870 5.0114 5.055 5.045 5.055 4.836 5.064 16,529,856 4.9863 7.40%
2017-07-18 0 4.730 4.750 4.760 4.590 4.810 10,475,000 49,571,375 4.7324 4.706 4.726 4.736 4.567 4.786 10,527,771 4.7086 3.50%
2017-07-17 0 4.570 4.570 4.580 4.320 4.630 9,176,003 41,311,913 4.5022 4.547 4.547 4.557 4.298 4.607 9,222,230 4.4796 2.24%
2017-07-14 0 4.470 4.470 4.480 4.280 4.480 4,714,041 20,869,587 4.4271 4.448 4.448 4.458 4.259 4.458 4,737,789 4.4049 2.29%
2017-07-13 0 4.370 4.360 4.370 4.230 4.480 8,227,599 35,957,599 4.3704 4.348 4.338 4.348 4.209 4.458 8,269,048 4.3485 3.07%
2017-07-12 0 4.240 4.230 4.240 4.190 4.330 3,816,000 16,188,895 4.2424 4.219 4.209 4.219 4.169 4.308 3,835,224 4.2211 0.71%
2017-07-11 0 4.210 4.200 4.210 4.170 4.340 3,154,208 13,326,282 4.2249 4.189 4.179 4.189 4.149 4.318 3,170,098 4.2037 -2.55%
2017-07-10 0 4.320 4.310 4.330 3.990 4.370 7,573,000 31,624,500 4.1760 4.298 4.288 4.308 3.970 4.348 7,611,151 4.1550 6.93%
2017-07-07 0 4.040 4.030 4.040 3.950 4.050 2,537,207 10,160,271 4.0045 4.020 4.010 4.020 3.930 4.030 2,549,989 3.9844 1.00%
2017-07-06 0 4.000 4.000 4.010 3.990 4.040 1,485,000 5,957,850 4.0120 3.980 3.980 3.990 3.970 4.020 1,492,481 3.9919 -0.25%
2017-07-05 0 4.010 4.010 4.020 3.910 4.050 2,441,000 9,676,010 3.9640 3.990 3.990 4.000 3.890 4.030 2,453,297 3.9441 0.50%
2017-07-04 0 3.990 3.990 4.000 3.960 4.100 2,773,000 11,143,950 4.0187 3.970 3.970 3.980 3.940 4.079 2,786,970 3.9986 -2.92%
2017-07-03 0 4.110 4.090 4.120 4.050 4.150 1,572,000 6,444,060 4.0993 4.089 4.069 4.099 4.030 4.129 1,579,919 4.0787 -0.24%
2017-06-30 0 4.120 4.080 4.130 3.980 4.130 2,679,206 10,861,236 4.0539 4.099 4.060 4.109 3.960 4.109 2,692,703 4.0336 1.73%
2017-06-29 0 4.050 4.040 4.060 4.030 4.110 2,040,000 8,263,740 4.0509 4.030 4.020 4.040 4.010 4.089 2,050,277 4.0305 0.50%
2017-06-28 0 4.030 4.030 4.060 3.990 4.170 4,077,103 16,448,983 4.0345 4.010 4.010 4.040 3.970 4.149 4,097,643 4.0143 -3.82%
2017-06-27 0 4.190 4.170 4.190 4.020 4.330 3,855,000 16,055,190 4.1648 4.169 4.149 4.169 4.000 4.308 3,874,421 4.1439 -2.56%
2017-06-26 0 4.300 4.290 4.320 4.220 4.420 3,697,000 15,917,220 4.3054 4.278 4.268 4.298 4.199 4.398 3,715,625 4.2839 -1.83%
2017-06-23 0 4.380 4.370 4.380 4.260 4.550 8,626,000 37,874,338 4.3907 4.358 4.348 4.358 4.239 4.527 8,669,456 4.3687 -0.90%
2017-06-22 0 4.420 4.400 4.410 3.860 4.420 14,624,000 61,522,840 4.2070 4.398 4.378 4.388 3.841 4.398 14,697,673 4.1859 16.01%
2017-06-21 0 3.810 3.800 3.830 3.790 3.920 3,994,000 15,417,210 3.8601 3.791 3.781 3.811 3.771 3.900 4,014,121 3.8407 -2.56%
2017-06-20 0 3.910 3.900 3.910 3.880 3.980 2,482,000 9,751,205 3.9288 3.890 3.880 3.890 3.861 3.960 2,494,504 3.9091 -0.26%
2017-06-19 0 3.920 3.920 3.930 3.820 4.060 5,028,000 19,585,240 3.8952 3.900 3.900 3.910 3.801 4.040 5,053,330 3.8757 -2.00%
2017-06-16 0 4.000 3.970 4.000 3.910 4.110 2,609,138 10,486,485 4.0191 3.980 3.950 3.980 3.890 4.089 2,622,282 3.9990 2.04%
2017-06-15 0 3.920 3.920 3.940 3.900 4.070 3,971,627 15,764,120 3.9692 3.900 3.900 3.920 3.880 4.050 3,991,635 3.9493 -1.75%
2017-06-14 0 3.990 3.970 4.030 3.890 4.240 12,968,000 51,699,790 3.9867 3.970 3.950 4.010 3.871 4.219 13,033,330 3.9667 -4.55%
2017-06-13 0 4.180 4.170 4.180 4.150 4.230 3,112,000 13,005,870 4.1793 4.159 4.149 4.159 4.129 4.209 3,127,678 4.1583 -0.71%
2017-06-12 0 4.210 4.190 4.210 4.140 4.320 2,536,000 10,661,940 4.2042 4.189 4.169 4.189 4.119 4.298 2,548,776 4.1832 -3.00%
2017-06-09 0 4.340 4.330 4.350 4.300 4.420 2,441,900 10,627,185 4.3520 4.318 4.308 4.328 4.278 4.398 2,454,202 4.3302 0.23%
2017-06-08 0 4.330 4.330 4.350 4.300 4.460 2,969,000 12,895,780 4.3435 4.308 4.308 4.328 4.278 4.438 2,983,957 4.3217 -1.81%
2017-06-07 0 4.410 4.420 4.430 4.370 4.560 5,692,000 25,379,980 4.4589 4.388 4.398 4.408 4.348 4.537 5,720,675 4.4365 -1.34%
2017-06-06 0 4.470 4.470 4.480 4.210 4.480 4,834,000 21,274,695 4.4011 4.448 4.448 4.458 4.189 4.458 4,858,353 4.3790 5.18%
2017-06-05 0 4.250 4.250 4.260 4.200 4.270 956,000 4,044,635 4.2308 4.229 4.229 4.239 4.179 4.249 960,816 4.2096 0.00%
2017-06-02 0 4.250 4.250 4.280 4.180 4.330 3,555,855 15,078,153 4.2404 4.229 4.229 4.259 4.159 4.308 3,573,769 4.2191 -1.16%
2017-06-01 0 4.300 4.300 4.310 4.160 4.330 1,871,000 7,955,170 4.2518 4.278 4.278 4.288 4.139 4.308 1,880,426 4.2305 1.42%
2017-05-31 0 4.240 4.250 4.260 4.150 4.350 4,663,000 19,644,385 4.2128 4.219 4.229 4.239 4.129 4.328 4,686,491 4.1917 -2.08%
2017-05-29 0 4.330 4.320 4.360 4.180 4.390 3,517,000 15,118,000 4.2985 4.308 4.298 4.338 4.159 4.368 3,534,718 4.2770 -1.81%
2017-05-26 0 4.410 4.400 4.420 4.410 4.570 1,671,000 7,464,170 4.4669 4.388 4.378 4.398 4.388 4.547 1,679,418 4.4445 -2.00%
2017-05-25 0 4.500 4.500 4.510 4.410 4.570 4,242,000 19,070,640 4.4957 4.477 4.477 4.487 4.388 4.547 4,263,370 4.4731 1.12%
2017-05-24 0 4.450 4.450 4.460 4.180 4.540 6,056,996 26,354,848 4.3511 4.428 4.428 4.438 4.159 4.517 6,087,510 4.3293 1.83%
2017-05-23 0 4.370 4.360 4.370 4.290 4.610 7,948,000 34,905,020 4.3917 4.348 4.338 4.348 4.268 4.587 7,988,040 4.3697 -3.32%
2017-05-22 0 4.520 4.510 4.520 4.510 4.680 3,910,000 17,978,260 4.5980 4.497 4.487 4.497 4.487 4.657 3,929,698 4.5750 0.00%
2017-05-19 0 4.520 4.510 4.520 4.510 4.660 3,581,880 16,397,911 4.5780 4.497 4.487 4.497 4.487 4.637 3,599,925 4.5551 -0.44%
2017-05-18 0 4.540 4.540 4.550 4.510 4.660 9,620,000 44,047,880 4.5788 4.517 4.517 4.527 4.487 4.637 9,668,463 4.5558 -4.62%
2017-05-17 0 4.760 4.750 4.760 4.640 4.820 4,983,000 23,485,505 4.7131 4.736 4.726 4.736 4.617 4.796 5,008,103 4.6895 0.85%
2017-05-16 0 4.720 4.700 4.720 4.640 4.900 11,891,922 55,955,408 4.7053 4.696 4.676 4.696 4.617 4.875 11,951,831 4.6817 -3.48%
2017-05-15 0 4.890 4.890 4.900 4.860 5.000 5,237,000 25,692,720 4.9060 4.865 4.865 4.875 4.836 4.975 5,263,383 4.8814 -2.59%
2017-05-12 0 5.020 5.030 5.040 4.940 5.080 2,871,000 14,330,860 4.9916 4.995 5.005 5.015 4.915 5.055 2,885,463 4.9666 -0.99%
2017-05-11 0 5.070 5.040 5.070 4.960 5.130 5,699,000 28,631,610 5.0240 5.045 5.015 5.045 4.935 5.104 5,727,710 4.9988 1.00%
2017-05-10 0 5.020 5.000 5.050 4.900 5.230 9,800,000 50,273,960 5.1300 4.995 4.975 5.025 4.875 5.204 9,849,370 5.1043 2.45%
2017-05-09 0 4.900 4.890 4.900 4.860 5.000 6,587,000 32,365,530 4.9135 4.875 4.865 4.875 4.836 4.975 6,620,184 4.8889 -1.80%
2017-05-08 0 4.990 4.970 4.990 4.970 5.060 3,334,000 16,704,060 5.0102 4.965 4.945 4.965 4.945 5.035 3,350,796 4.9851 -1.96%
2017-05-05 0 5.090 5.100 5.110 4.980 5.180 6,732,000 34,020,070 5.0535 5.064 5.074 5.084 4.955 5.154 6,765,914 5.0282 -2.12%
2017-05-04 0 5.200 5.190 5.200 5.090 5.390 5,403,000 28,108,495 5.2024 5.174 5.164 5.174 5.064 5.363 5,430,219 5.1763 -2.44%
2017-05-02 0 5.330 5.320 5.330 5.220 5.350 7,423,000 39,412,375 5.3095 5.303 5.293 5.303 5.194 5.323 7,460,395 5.2829 1.14%
2017-04-28 0 5.270 5.260 5.270 5.020 5.320 15,460,000 81,096,230 5.2456 5.244 5.234 5.244 4.995 5.293 15,537,884 5.2193 4.15%
2017-04-27 0 5.060 5.050 5.070 4.830 5.090 13,363,127 66,363,962 4.9662 5.035 5.025 5.045 4.806 5.064 13,430,448 4.9413 0.80%
2017-04-26 0 5.020 5.000 5.010 4.930 5.450 25,466,000 129,875,720 5.1000 4.995 4.975 4.985 4.905 5.423 25,594,292 5.0744 -7.04%
2017-04-25 0 5.400 5.400 5.410 5.360 5.510 10,796,000 58,493,320 5.4181 5.373 5.373 5.383 5.333 5.482 10,850,388 5.3909 -1.64%
2017-04-24 0 5.490 5.480 5.490 5.330 5.530 129,679,900 688,054,450 5.3058 5.462 5.453 5.462 5.303 5.502 130,333,199 5.2792 -11.74%
2017-04-21 1 - - - - - 0 0 - 6.189 - - - - 0 - 0.00%
2017-04-20 0 6.220 6.220 6.230 5.890 6.250 6,598,000 40,399,570 6.1230 6.189 6.189 6.199 5.860 6.219 6,631,239 6.0923 4.19%
2017-04-19 0 5.970 5.960 5.970 5.570 6.000 2,777,000 16,189,530 5.8299 5.940 5.930 5.940 5.542 5.970 2,790,990 5.8006 7.18%
2017-04-18 0 5.570 5.560 5.590 5.540 5.900 4,675,000 26,468,650 5.6617 5.542 5.532 5.562 5.512 5.870 4,698,552 5.6334 -6.23%
2017-04-13 0 5.940 5.930 5.980 5.890 6.030 1,140,000 6,776,220 5.9441 5.910 5.900 5.950 5.860 6.000 1,145,743 5.9143 -1.66%
2017-04-12 0 6.040 6.020 6.050 5.920 6.050 1,496,000 8,957,610 5.9877 6.010 5.990 6.020 5.890 6.020 1,503,537 5.9577 -0.17%
2017-04-11 0 6.050 6.040 6.080 5.870 6.260 2,969,000 17,963,940 6.0505 6.020 6.010 6.050 5.841 6.229 2,983,957 6.0202 -2.42%
2017-04-10 0 6.200 6.190 6.200 5.910 6.360 4,679,000 29,000,425 6.1980 6.169 6.159 6.169 5.880 6.328 4,702,572 6.1669 4.55%
2017-04-07 0 5.930 5.900 5.940 5.840 6.170 5,121,000 30,665,170 5.9881 5.900 5.870 5.910 5.811 6.139 5,146,798 5.9581 1.02%
2017-04-06 0 5.870 5.870 5.880 5.820 6.320 7,359,000 44,089,424 5.9912 5.841 5.841 5.851 5.791 6.288 7,396,073 5.9612 -6.97%
2017-04-05 0 6.310 6.270 6.310 6.210 6.650 5,343,000 33,949,260 6.3540 6.278 6.239 6.278 6.179 6.617 5,369,917 6.3221 -4.39%
2017-04-03 0 6.600 6.560 6.610 6.540 6.730 1,127,000 7,457,835 6.6174 6.567 6.527 6.577 6.507 6.696 1,132,678 6.5843 0.00%
2017-03-31 0 6.600 6.590 6.600 6.400 6.650 2,525,000 16,494,550 6.5325 6.567 6.557 6.567 6.368 6.617 2,537,720 6.4998 0.00%
2017-03-30 0 6.600 6.590 6.600 6.460 6.630 3,714,000 24,304,390 6.5440 6.567 6.557 6.567 6.428 6.597 3,732,710 6.5112 -0.15%
2017-03-29 0 6.610 6.600 6.630 6.580 6.860 2,802,000 18,694,890 6.6720 6.577 6.567 6.597 6.547 6.826 2,816,116 6.6385 -2.79%
2017-03-28 0 6.800 6.790 6.800 6.780 6.960 2,117,000 14,512,951 6.8554 6.766 6.756 6.766 6.746 6.925 2,127,665 6.8211 -0.29%
2017-03-27 0 6.820 6.820 6.840 6.720 7.360 6,983,000 48,704,530 6.9747 6.786 6.786 6.806 6.686 7.323 7,018,179 6.9398 -5.80%
2017-03-24 0 7.240 7.230 7.250 7.060 7.550 3,910,000 28,464,475 7.2799 7.204 7.194 7.214 7.025 7.512 3,929,698 7.2434 -2.56%
2017-03-23 0 7.430 7.410 7.450 7.060 7.490 7,055,000 51,707,320 7.3292 7.393 7.373 7.413 7.025 7.452 7,090,542 7.2924 6.60%
2017-03-22 0 6.970 6.970 6.980 6.700 7.060 4,501,500 31,191,890 6.9292 6.935 6.935 6.945 6.666 7.025 4,524,178 6.8945 1.75%
2017-03-21 0 6.850 6.820 6.860 6.720 7.120 3,033,000 20,734,690 6.8364 6.816 6.786 6.826 6.686 7.084 3,048,280 6.8021 -1.44%
2017-03-20 0 6.950 6.930 6.960 6.780 7.300 9,177,127 64,909,957 7.0730 6.915 6.895 6.925 6.746 7.263 9,223,359 7.0376 0.58%
2017-03-17 0 6.910 6.900 6.920 6.570 6.920 9,918,700 67,163,688 6.7714 6.875 6.865 6.885 6.537 6.885 9,968,668 6.7375 2.07%
2017-03-16 0 6.770 6.750 6.770 6.380 6.780 15,963,500 105,193,210 6.5896 6.736 6.716 6.736 6.348 6.746 16,043,921 6.5566 7.97%
2017-03-15 0 6.270 6.260 6.270 5.530 6.280 19,353,992 116,873,148 6.0387 6.239 6.229 6.239 5.502 6.249 19,451,493 6.0084 11.37%
2017-03-14 0 5.630 5.620 5.640 5.550 5.800 1,697,000 9,543,960 5.6240 5.602 5.592 5.612 5.522 5.771 1,705,549 5.5958 -1.92%
2017-03-13 0 5.740 5.720 5.740 5.480 5.880 4,797,544 27,422,646 5.7160 5.711 5.691 5.711 5.453 5.851 4,821,713 5.6873 4.55%
2017-03-10 0 5.490 5.470 5.490 5.450 5.700 3,103,000 17,196,180 5.5418 5.462 5.443 5.462 5.423 5.671 3,118,632 5.5140 -2.31%
2017-03-09 0 5.620 5.600 5.620 5.550 5.880 4,542,000 25,799,820 5.6803 5.592 5.572 5.592 5.522 5.851 4,564,882 5.6518 -4.26%
2017-03-08 0 5.870 5.870 5.880 5.750 5.930 1,513,000 8,848,820 5.8485 5.841 5.841 5.851 5.721 5.900 1,520,622 5.8192 0.51%
2017-03-07 0 5.840 5.820 5.850 5.760 5.930 1,322,000 7,722,200 5.8413 5.811 5.791 5.821 5.731 5.900 1,328,660 5.8120 -0.34%
2017-03-06 0 5.860 5.840 5.860 5.760 6.050 4,806,000 28,518,850 5.9340 5.831 5.811 5.831 5.731 6.020 4,830,212 5.9043 -0.51%
2017-03-03 0 5.890 5.880 5.890 5.540 5.950 4,211,000 24,439,840 5.8038 5.860 5.851 5.860 5.512 5.920 4,232,214 5.7747 4.43%
2017-03-02 0 5.640 5.630 5.640 5.460 5.730 2,964,000 16,695,300 5.6327 5.612 5.602 5.612 5.433 5.701 2,978,932 5.6045 1.26%
2017-03-01 0 5.570 5.560 5.570 5.470 5.700 2,364,000 13,195,300 5.5818 5.542 5.532 5.542 5.443 5.671 2,375,909 5.5538 -1.07%
2017-02-28 0 5.630 5.630 5.650 5.510 5.770 3,791,000 21,572,465 5.6904 5.602 5.602 5.622 5.482 5.741 3,810,098 5.6619 0.36%
2017-02-27 0 5.610 5.590 5.610 5.260 5.640 2,796,000 15,585,230 5.5741 5.582 5.562 5.582 5.234 5.612 2,810,086 5.5462 3.89%
2017-02-24 0 5.400 5.390 5.400 5.180 5.720 8,056,816 43,570,704 5.4079 5.373 5.363 5.373 5.154 5.691 8,097,404 5.3808 -3.74%
2017-02-23 0 5.610 5.610 5.620 5.480 5.720 4,165,325 23,384,212 5.6140 5.582 5.582 5.592 5.453 5.691 4,186,309 5.5859 -0.18%
2017-02-22 0 5.620 5.610 5.630 5.400 5.660 6,420,000 35,742,790 5.5674 5.592 5.582 5.602 5.373 5.632 6,452,343 5.5395 4.07%
2017-02-21 0 5.400 5.370 5.400 5.030 5.460 7,328,000 39,038,250 5.3273 5.373 5.343 5.373 5.005 5.433 7,364,917 5.3006 6.30%
2017-02-20 0 5.080 5.070 5.080 5.040 5.150 1,996,000 10,157,360 5.0889 5.055 5.045 5.055 5.015 5.124 2,006,055 5.0633 0.79%
2017-02-17 0 5.040 5.030 5.050 4.920 5.150 2,900,000 14,698,130 5.0683 5.015 5.005 5.025 4.895 5.124 2,914,610 5.0429 1.82%
2017-02-16 0 4.950 4.940 4.970 4.890 5.020 3,606,000 17,866,980 4.9548 4.925 4.915 4.945 4.865 4.995 3,624,166 4.9300 -1.00%
2017-02-15 0 5.000 5.000 5.030 4.970 5.090 2,990,143 15,018,869 5.0228 4.975 4.975 5.005 4.945 5.064 3,005,207 4.9976 0.00%
2017-02-14 0 5.000 5.000 5.010 4.910 5.100 3,502,025 17,492,353 4.9949 4.975 4.975 4.985 4.885 5.074 3,519,667 4.9699 1.83%
2017-02-13 0 4.910 4.890 4.920 4.830 5.130 4,770,000 23,878,470 5.0060 4.885 4.865 4.895 4.806 5.104 4,794,030 4.9809 0.00%
2017-02-10 0 4.910 4.910 4.920 4.650 4.940 6,745,917 32,936,517 4.8824 4.885 4.885 4.895 4.627 4.915 6,779,901 4.8580 6.28%
2017-02-09 0 4.620 4.620 4.670 4.210 4.730 6,172,930 27,839,014 4.5099 4.597 4.597 4.647 4.189 4.706 6,204,028 4.4872 10.00%
2017-02-08 0 4.200 4.200 4.270 4.150 4.370 2,364,663 10,112,614 4.2766 4.179 4.179 4.249 4.129 4.348 2,376,576 4.2551 -0.94%
2017-02-07 0 4.240 4.220 4.240 4.120 4.240 1,087,462 4,558,296 4.1917 4.219 4.199 4.219 4.099 4.219 1,092,940 4.1707 2.17%
2017-02-06 0 4.150 4.150 4.170 4.000 4.300 3,110,000 13,028,650 4.1893 4.129 4.129 4.149 3.980 4.278 3,125,668 4.1683 3.49%
2017-02-03 0 4.010 4.010 4.030 3.970 4.070 444,430 1,777,731 4.0000 3.990 3.990 4.010 3.950 4.050 446,669 3.9800 -1.72%
2017-02-02 0 4.080 4.040 4.090 4.010 4.110 376,000 1,529,670 4.0683 4.060 4.020 4.069 3.990 4.089 377,894 4.0479 -0.73%
2017-02-01 0 4.110 4.110 4.130 4.030 4.130 487,000 1,993,170 4.0928 4.089 4.089 4.109 4.010 4.109 489,453 4.0722 -0.48%
2017-01-27 0 4.130 4.120 4.130 3.980 4.280 1,541,000 6,379,400 4.1398 4.109 4.099 4.109 3.960 4.259 1,548,763 4.1190 4.56%
2017-01-26 0 3.950 3.920 3.950 3.900 3.950 255,000 1,003,880 3.9368 3.930 3.900 3.930 3.880 3.930 256,285 3.9171 1.28%
2017-01-25 0 3.900 3.900 3.920 3.860 3.940 185,000 725,680 3.9226 3.880 3.880 3.900 3.841 3.920 185,932 3.9029 -0.51%
2017-01-24 0 3.920 3.890 3.920 3.850 3.950 196,000 764,600 3.9010 3.900 3.871 3.900 3.831 3.930 196,987 3.8815 0.00%
2017-01-23 0 3.920 3.920 3.960 3.850 3.980 589,000 2,322,070 3.9424 3.900 3.900 3.940 3.831 3.960 591,967 3.9226 0.00%
2017-01-20 0 3.920 3.910 3.960 3.880 3.980 1,080,000 4,235,470 3.9217 3.900 3.890 3.940 3.861 3.960 1,085,441 3.9021 -1.26%
2017-01-19 0 3.970 3.950 3.980 3.880 4.000 998,000 3,948,415 3.9563 3.950 3.930 3.960 3.861 3.980 1,003,028 3.9365 2.85%
2017-01-18 0 3.860 3.860 3.890 3.840 4.020 1,575,675 6,222,216 3.9489 3.841 3.841 3.871 3.821 4.000 1,583,613 3.9291 -0.26%
2017-01-17 0 3.870 3.830 3.870 3.740 3.880 452,000 1,735,500 3.8396 3.851 3.811 3.851 3.721 3.861 454,277 3.8204 4.59%
2017-01-16 0 3.700 3.690 3.700 3.650 3.830 922,000 3,419,470 3.7088 3.681 3.672 3.681 3.632 3.811 926,645 3.6902 -3.39%
2017-01-13 0 3.830 3.800 3.840 3.800 3.900 365,000 1,391,800 3.8132 3.811 3.781 3.821 3.781 3.880 366,839 3.7940 0.00%
2017-01-12 0 3.830 3.830 3.850 3.760 3.930 604,000 2,320,215 3.8414 3.811 3.811 3.831 3.741 3.910 607,043 3.8222 0.00%
2017-01-11 0 3.830 3.830 3.850 3.820 3.970 409,000 1,585,595 3.8768 3.811 3.811 3.831 3.801 3.950 411,060 3.8573 -1.03%
2017-01-10 0 3.870 3.870 3.900 3.820 3.920 253,000 979,580 3.8719 3.851 3.851 3.880 3.801 3.900 254,275 3.8524 0.52%
2017-01-09 0 3.850 3.850 3.870 3.850 4.010 547,000 2,144,780 3.9210 3.831 3.831 3.851 3.831 3.990 549,756 3.9013 -2.28%
2017-01-06 0 3.940 3.940 4.000 3.870 4.070 1,440,653 5,724,666 3.9737 3.920 3.920 3.980 3.851 4.050 1,447,911 3.9537 -0.76%
2017-01-05 0 3.970 3.950 3.970 3.820 4.000 1,913,000 7,515,890 3.9288 3.950 3.930 3.950 3.801 3.980 1,922,637 3.9092 2.32%
2017-01-04 0 3.880 3.880 3.890 3.720 3.890 1,165,000 4,456,270 3.8251 3.861 3.861 3.871 3.701 3.871 1,170,869 3.8060 2.11%
2017-01-03 0 3.800 3.790 3.800 3.580 3.820 1,639,000 6,118,550 3.7331 3.781 3.771 3.781 3.562 3.801 1,647,257 3.7144 4.97%
2016-12-30 0 3.620 3.570 3.630 3.500 3.630 473,000 1,689,990 3.5729 3.602 3.552 3.612 3.482 3.612 475,383 3.5550 1.40%
2016-12-29 0 3.570 3.530 3.570 3.470 3.580 680,000 2,406,215 3.5386 3.552 3.512 3.552 3.453 3.562 683,426 3.5208 3.48%
2016-12-28 0 3.450 3.450 3.470 3.420 3.480 229,000 793,110 3.4634 3.433 3.433 3.453 3.403 3.463 230,154 3.4460 0.00%
2016-12-23 0 3.450 3.450 3.460 3.420 3.530 491,000 1,698,800 3.4599 3.433 3.433 3.443 3.403 3.512 493,474 3.4425 -2.27%
2016-12-22 0 3.530 3.530 3.560 3.450 3.560 336,000 1,177,460 3.5043 3.512 3.512 3.542 3.433 3.542 337,693 3.4868 1.73%
2016-12-21 0 3.470 3.470 3.490 3.430 3.540 226,000 789,410 3.4930 3.453 3.453 3.473 3.413 3.522 227,139 3.4755 1.17%
2016-12-20 0 3.430 3.400 3.420 3.370 3.500 1,836,000 6,263,290 3.4114 3.413 3.383 3.403 3.353 3.482 1,845,249 3.3943 -3.11%
2016-12-19 0 3.540 3.530 3.550 3.420 3.620 591,000 2,091,980 3.5397 3.522 3.512 3.532 3.403 3.602 593,977 3.5220 2.91%
2016-12-16 0 3.440 3.420 3.480 3.400 3.550 954,000 3,286,210 3.4447 3.423 3.403 3.463 3.383 3.532 958,806 3.4274 -3.64%
2016-12-15 0 3.570 3.550 3.580 3.500 3.640 600,000 2,126,270 3.5438 3.552 3.532 3.562 3.482 3.622 603,023 3.5260 -0.56%
2016-12-14 0 3.590 3.590 3.630 3.520 3.680 298,000 1,075,390 3.6087 3.572 3.572 3.612 3.502 3.662 299,501 3.5906 -1.10%
2016-12-13 0 3.630 3.600 3.630 3.360 3.690 2,421,000 8,688,810 3.5889 3.612 3.582 3.612 3.343 3.672 2,433,196 3.5709 6.45%
2016-12-12 0 3.410 3.390 3.410 3.370 3.500 1,516,000 5,188,010 3.4222 3.393 3.373 3.393 3.353 3.482 1,523,637 3.4050 -0.87%
2016-12-09 0 3.440 3.430 3.440 3.370 3.490 2,591,751 8,853,005 3.4158 3.423 3.413 3.423 3.353 3.473 2,604,808 3.3987 2.38%
2016-12-08 0 3.360 3.320 3.390 3.300 3.840 8,800,000 31,143,735 3.5391 3.343 3.303 3.373 3.283 3.821 8,844,332 3.5213 -11.11%
2016-12-07 0 3.780 3.770 3.780 3.720 3.920 2,239,000 8,601,355 3.8416 3.761 3.751 3.761 3.701 3.900 2,250,280 3.8223 -3.57%
2016-12-06 0 3.920 3.910 3.930 3.890 3.950 780,000 3,056,590 3.9187 3.900 3.890 3.910 3.871 3.930 783,929 3.8991 -0.25%
2016-12-05 0 3.930 3.900 3.930 3.800 3.960 1,341,000 5,217,930 3.8911 3.910 3.880 3.910 3.781 3.940 1,347,756 3.8716 2.08%
2016-12-02 0 3.850 3.830 3.840 3.800 3.950 3,424,000 13,203,695 3.8562 3.831 3.811 3.821 3.781 3.930 3,441,249 3.8369 -1.53%
2016-12-01 0 3.910 3.910 3.930 3.870 4.150 4,134,000 16,486,615 3.9881 3.890 3.890 3.910 3.851 4.129 4,154,826 3.9681 -3.93%
2016-11-30 0 4.070 4.000 4.010 3.980 4.200 4,024,000 16,590,725 4.1229 4.050 3.980 3.990 3.960 4.179 4,044,272 4.1023 -2.63%
2016-11-29 0 4.180 4.130 4.180 4.090 4.240 2,703,000 11,249,340 4.1618 4.159 4.109 4.159 4.069 4.219 2,716,617 4.1409 -1.42%
2016-11-28 0 4.240 4.190 4.240 4.180 4.350 1,709,000 7,242,995 4.2381 4.219 4.169 4.219 4.159 4.328 1,717,610 4.2169 -1.40%
2016-11-25 0 4.300 4.270 4.300 4.200 4.360 345,000 1,474,250 4.2732 4.278 4.249 4.278 4.179 4.338 346,738 4.2518 0.00%
2016-11-24 0 4.300 4.280 4.310 4.180 4.380 1,605,000 6,857,525 4.2726 4.278 4.259 4.288 4.159 4.358 1,613,086 4.2512 0.00%
2016-11-23 0 4.300 4.280 4.300 4.270 4.350 537,000 2,311,400 4.3043 4.278 4.259 4.278 4.249 4.328 539,705 4.2827 -1.83%
2016-11-22 0 4.380 4.340 4.380 4.300 4.450 941,000 4,120,520 4.3789 4.358 4.318 4.358 4.278 4.428 945,741 4.3569 1.15%
2016-11-21 0 4.330 4.290 4.330 4.270 4.400 1,346,000 5,804,165 4.3122 4.308 4.268 4.308 4.249 4.378 1,352,781 4.2905 0.46%
2016-11-18 0 4.310 4.300 4.330 4.280 4.430 976,000 4,247,620 4.3521 4.288 4.278 4.308 4.259 4.408 980,917 4.3303 0.00%
2016-11-17 0 4.310 4.270 4.310 4.200 4.500 1,214,000 5,298,320 4.3643 4.288 4.249 4.288 4.179 4.477 1,220,116 4.3425 -2.27%
2016-11-16 0 4.410 4.410 4.420 4.350 4.550 1,872,000 8,312,480 4.4404 4.388 4.388 4.398 4.328 4.527 1,881,431 4.4182 1.61%
2016-11-15 0 4.340 4.330 4.340 4.260 4.400 1,080,000 4,688,950 4.3416 4.318 4.308 4.318 4.239 4.378 1,085,441 4.3199 1.17%
2016-11-14 0 4.290 4.270 4.290 4.200 4.330 583,000 2,471,930 4.2400 4.268 4.249 4.268 4.179 4.308 585,937 4.2188 0.23%
2016-11-11 0 4.280 4.260 4.280 4.200 4.360 699,000 2,962,475 4.2382 4.259 4.239 4.259 4.179 4.338 702,521 4.2169 0.47%
2016-11-10 0 4.260 4.260 4.290 4.260 4.450 1,183,000 5,155,450 4.3579 4.239 4.239 4.268 4.239 4.428 1,188,960 4.3361 -1.62%
2016-11-09 0 4.330 4.320 4.350 4.130 4.450 2,185,000 9,324,420 4.2675 4.308 4.298 4.328 4.109 4.428 2,196,008 4.2461 -1.59%
2016-11-08 0 4.400 4.360 4.400 4.270 4.440 1,580,000 6,866,240 4.3457 4.378 4.338 4.378 4.249 4.418 1,587,960 4.3239 3.04%
2016-11-07 0 4.270 4.230 4.280 4.050 4.340 1,958,000 8,289,450 4.2336 4.249 4.209 4.259 4.030 4.318 1,967,864 4.2124 3.39%
2016-11-04 0 4.130 4.110 4.130 4.000 4.280 3,856,000 15,786,380 4.0940 4.109 4.089 4.109 3.980 4.259 3,875,426 4.0735 -2.82%
2016-11-03 0 4.250 4.240 4.250 4.150 4.280 1,020,000 4,299,210 4.2149 4.229 4.219 4.229 4.129 4.259 1,025,139 4.1938 2.91%
2016-11-02 0 4.130 4.120 4.130 4.040 4.310 2,482,000 10,262,420 4.1347 4.109 4.099 4.109 4.020 4.288 2,494,504 4.1140 -3.50%
2016-11-01 0 4.280 4.270 4.280 4.150 4.300 3,017,000 12,735,740 4.2213 4.259 4.249 4.259 4.129 4.278 3,032,199 4.2002 1.18%
2016-10-31 0 4.230 4.210 4.250 4.050 4.510 7,142,000 30,179,130 4.2256 4.209 4.189 4.229 4.030 4.487 7,177,980 4.2044 -7.24%
2016-10-28 0 4.560 4.550 4.570 4.530 4.610 2,959,000 13,518,880 4.5687 4.537 4.527 4.547 4.507 4.587 2,973,907 4.5458 -2.56%
2016-10-27 0 4.680 4.660 4.680 4.550 4.810 1,778,000 8,280,130 4.6570 4.657 4.637 4.657 4.527 4.786 1,786,957 4.6336 -1.06%
2016-10-26 0 4.730 4.730 4.740 4.700 4.930 1,493,000 7,167,420 4.8007 4.706 4.706 4.716 4.676 4.905 1,500,521 4.7766 -4.06%
2016-10-25 0 4.930 4.910 4.940 4.610 5.050 6,012,000 29,510,110 4.9085 4.905 4.885 4.915 4.587 5.025 6,042,287 4.8839 6.02%
2016-10-24 0 4.650 4.650 4.660 4.600 4.730 1,226,000 5,697,450 4.6472 4.627 4.627 4.637 4.577 4.706 1,232,176 4.6239 1.31%
2016-10-20 0 4.590 4.590 4.600 4.570 4.680 1,341,000 6,196,720 4.6210 4.567 4.567 4.577 4.547 4.657 1,347,756 4.5978 1.55%
2016-10-19 0 4.520 4.510 4.520 4.500 4.700 1,944,000 8,886,860 4.5714 4.497 4.487 4.497 4.477 4.676 1,953,793 4.5485 -3.42%
2016-10-18 0 4.680 4.660 4.680 4.560 4.730 1,656,000 7,670,770 4.6321 4.657 4.637 4.657 4.537 4.706 1,664,343 4.6089 0.86%
2016-10-17 0 4.640 4.620 4.640 4.600 4.930 1,921,000 9,026,460 4.6988 4.617 4.597 4.617 4.577 4.905 1,930,678 4.6753 -5.31%
2016-10-14 0 4.900 4.900 4.920 4.810 4.940 2,475,000 12,063,840 4.8743 4.875 4.875 4.895 4.786 4.915 2,487,469 4.8498 0.00%
2016-10-13 0 4.900 4.880 4.900 4.810 5.060 3,621,000 17,903,820 4.9444 4.875 4.856 4.875 4.786 5.035 3,639,242 4.9197 -1.01%
2016-10-12 0 4.950 4.950 4.980 4.790 5.080 6,055,000 30,146,020 4.9787 4.925 4.925 4.955 4.766 5.055 6,085,504 4.9537 2.70%
2016-10-11 0 4.820 4.810 4.840 4.270 4.950 6,801,000 31,062,245 4.5673 4.796 4.786 4.816 4.249 4.925 6,835,262 4.5444 11.57%
2016-10-07 0 4.320 4.250 4.350 4.190 4.580 3,180,000 13,922,280 4.3781 4.298 4.229 4.328 4.169 4.557 3,196,020 4.3561 -3.79%
2016-10-06 0 4.490 4.480 4.490 4.150 4.490 3,244,000 14,099,840 4.3464 4.467 4.458 4.467 4.129 4.467 3,260,343 4.3246 6.15%
2016-10-05 0 4.230 4.200 4.250 4.140 4.270 510,000 2,144,640 4.2052 4.209 4.179 4.229 4.119 4.249 512,569 4.1841 -1.17%
2016-10-04 0 4.280 4.270 4.280 4.200 4.330 677,000 2,882,150 4.2572 4.259 4.249 4.259 4.179 4.308 680,411 4.2359 1.42%
2016-10-03 0 4.220 4.210 4.220 4.120 4.320 1,188,000 5,056,630 4.2564 4.199 4.189 4.199 4.099 4.298 1,193,985 4.2351 2.93%
2016-09-30 0 4.100 4.080 4.100 4.050 4.160 1,476,000 6,056,680 4.1034 4.079 4.060 4.079 4.030 4.139 1,483,436 4.0829 -1.44%
2016-09-29 0 4.160 4.150 4.180 4.140 4.300 1,443,000 6,077,520 4.2117 4.139 4.129 4.159 4.119 4.278 1,450,270 4.1906 -2.12%
2016-09-28 0 4.250 4.230 4.250 3.960 4.310 3,403,000 14,277,700 4.1956 4.229 4.209 4.229 3.940 4.288 3,420,144 4.1746 5.72%
2016-09-27 0 4.020 4.000 4.010 3.970 4.090 540,000 2,174,230 4.0264 4.000 3.980 3.990 3.950 4.069 542,720 4.0062 -0.50%
2016-09-26 0 4.040 4.010 4.040 3.880 4.160 1,902,000 7,730,450 4.0644 4.020 3.990 4.020 3.861 4.139 1,911,582 4.0440 0.50%
2016-09-23 0 4.020 3.980 4.010 3.930 4.180 3,106,000 12,431,560 4.0024 4.000 3.960 3.990 3.910 4.159 3,121,647 3.9824 -3.83%
2016-09-22 0 4.180 4.130 4.180 4.060 4.260 1,743,000 7,265,670 4.1685 4.159 4.109 4.159 4.040 4.239 1,751,781 4.1476 0.97%
2016-09-21 0 4.140 4.110 4.140 4.080 4.300 2,552,000 10,647,980 4.1724 4.119 4.089 4.119 4.060 4.278 2,564,856 4.1515 -2.82%
2016-09-20 0 4.260 4.250 4.260 4.100 4.350 1,666,000 7,072,270 4.2451 4.239 4.229 4.239 4.079 4.328 1,674,393 4.2238 -0.93%
2016-09-19 0 4.300 4.290 4.310 4.260 4.490 2,515,000 11,004,890 4.3757 4.278 4.268 4.288 4.239 4.467 2,527,670 4.3538 -0.92%
2016-09-15 0 4.340 4.300 4.370 4.100 4.350 3,723,500 15,711,010 4.2194 4.318 4.278 4.348 4.079 4.328 3,742,258 4.1983 5.60%
2016-09-14 0 4.110 4.100 4.130 3.960 4.270 5,505,980 22,915,706 4.1620 4.089 4.079 4.109 3.940 4.249 5,533,718 4.1411 1.23%
2016-09-13 0 4.060 4.050 4.060 3.760 4.150 7,441,000 29,682,380 3.9890 4.040 4.030 4.040 3.741 4.129 7,478,486 3.9690 9.14%
2016-09-12 0 3.720 3.700 3.720 3.440 3.720 2,068,000 7,421,480 3.5887 3.701 3.681 3.701 3.423 3.701 2,078,418 3.5707 0.54%
2016-09-09 0 3.700 3.700 3.730 3.690 3.830 3,160,000 11,822,400 3.7413 3.681 3.681 3.711 3.672 3.811 3,175,919 3.7225 -2.89%
2016-09-08 0 3.810 3.790 3.820 3.440 3.820 5,348,000 19,594,130 3.6638 3.791 3.771 3.801 3.423 3.801 5,374,942 3.6455 11.08%
2016-09-07 0 3.430 3.420 3.460 3.420 3.600 2,243,000 7,832,320 3.4919 3.413 3.403 3.443 3.403 3.582 2,254,300 3.4744 -4.72%
2016-09-06 0 3.600 3.580 3.600 3.510 3.680 2,127,000 7,602,580 3.5743 3.582 3.562 3.582 3.492 3.662 2,137,715 3.5564 -0.28%
2016-09-05 0 3.610 3.600 3.610 3.520 3.810 6,108,000 22,310,400 3.6527 3.592 3.582 3.592 3.502 3.791 6,138,771 3.6343 -1.37%
2016-09-02 0 3.660 3.650 3.660 3.250 3.660 9,362,000 32,931,850 3.5176 3.642 3.632 3.642 3.234 3.642 9,409,164 3.5000 10.24%
2016-09-01 0 3.320 3.320 3.330 3.000 3.340 9,091,000 29,282,690 3.2211 3.303 3.303 3.313 2.985 3.323 9,136,798 3.2049 11.41%
2016-08-31 0 2.980 2.970 2.980 2.900 3.020 2,092,000 6,198,050 2.9627 2.965 2.955 2.965 2.885 3.005 2,102,539 2.9479 2.76%
2016-08-30 0 2.900 2.890 2.900 2.890 3.000 1,285,000 3,751,980 2.9198 2.885 2.876 2.885 2.876 2.985 1,291,474 2.9052 0.35%
2016-08-29 0 2.890 2.860 2.900 2.860 2.920 698,000 2,025,050 2.9012 2.876 2.846 2.885 2.846 2.905 701,516 2.8867 1.76%
2016-08-26 0 2.840 2.840 2.880 2.840 2.890 181,000 520,400 2.8751 2.826 2.826 2.866 2.826 2.876 181,912 2.8607 -1.73%
2016-08-25 0 2.890 2.840 2.890 2.790 2.890 184,000 525,090 2.8538 2.876 2.826 2.876 2.776 2.876 184,927 2.8394 1.76%
2016-08-24 0 2.840 2.780 2.850 2.800 2.870 112,000 316,480 2.8257 2.826 2.766 2.836 2.786 2.856 112,564 2.8116 -1.39%
2016-08-23 0 2.880 2.850 2.880 2.820 2.900 735,000 2,100,160 2.8574 2.866 2.836 2.866 2.806 2.885 738,703 2.8430 1.41%
2016-08-22 0 2.840 2.800 2.850 2.720 2.850 330,000 929,800 2.8176 2.826 2.786 2.836 2.706 2.836 331,662 2.8035 1.43%
2016-08-19 0 2.800 2.800 2.820 2.790 2.850 167,000 468,160 2.8034 2.786 2.786 2.806 2.776 2.836 167,841 2.7893 0.00%
2016-08-18 0 2.800 2.800 2.830 2.800 2.840 80,000 226,390 2.8299 2.786 2.786 2.816 2.786 2.826 80,403 2.8157 -1.06%
2016-08-17 0 2.830 2.830 2.840 2.800 2.850 464,000 1,313,680 2.8312 2.816 2.816 2.826 2.786 2.836 466,338 2.8170 1.43%
2016-08-16 0 2.790 2.780 2.790 2.730 2.820 433,000 1,200,890 2.7734 2.776 2.766 2.776 2.716 2.806 435,181 2.7595 0.00%
2016-08-15 0 2.790 2.760 2.800 2.720 2.820 1,181,000 3,265,650 2.7652 2.776 2.746 2.786 2.706 2.806 1,186,950 2.7513 -1.41%
2016-08-12 0 2.830 2.820 2.830 2.800 2.840 325,000 915,080 2.8156 2.816 2.806 2.816 2.786 2.826 326,637 2.8015 0.35%
2016-08-11 0 2.820 2.810 2.820 2.810 2.900 315,000 900,330 2.8582 2.806 2.796 2.806 2.796 2.885 316,587 2.8439 -1.40%
2016-08-10 0 2.860 2.850 2.860 2.860 2.960 275,000 794,320 2.8884 2.846 2.836 2.846 2.846 2.945 276,385 2.8740 -3.05%
2016-08-09 0 2.950 2.900 2.950 2.880 2.950 288,000 840,280 2.9176 2.935 2.885 2.935 2.866 2.935 289,451 2.9030 0.00%
2016-08-08 0 2.950 2.910 2.960 2.910 2.950 237,000 691,130 2.9162 2.935 2.895 2.945 2.895 2.935 238,194 2.9015 0.00%
2016-08-05 0 2.950 2.920 2.960 2.920 2.950 146,000 427,900 2.9308 2.935 2.905 2.945 2.905 2.935 146,736 2.9161 0.00%
2016-08-04 0 2.950 2.910 2.950 2.910 2.960 119,000 349,480 2.9368 2.935 2.895 2.935 2.895 2.945 119,599 2.9221 0.68%
2016-08-03 0 2.930 2.930 2.960 2.910 2.940 57,000 165,960 2.9116 2.915 2.915 2.945 2.895 2.925 57,287 2.8970 -0.68%
2016-08-01 0 2.950 2.950 2.970 2.900 2.980 276,000 816,180 2.9572 2.935 2.935 2.955 2.885 2.965 277,390 2.9424 0.00%
2016-07-29 0 2.950 2.930 2.950 2.870 3.050 1,629,000 4,803,390 2.9487 2.935 2.915 2.935 2.856 3.035 1,637,207 2.9339 2.08%
2016-07-28 0 2.890 2.890 2.900 2.890 2.900 119,000 344,580 2.8956 2.876 2.876 2.885 2.876 2.885 119,599 2.8811 -0.34%
2016-07-27 0 2.900 2.890 2.970 2.880 2.980 404,000 1,179,865 2.9205 2.885 2.876 2.955 2.866 2.965 406,035 2.9058 -2.03%
2016-07-26 0 2.960 2.960 2.970 2.960 2.990 525,000 1,559,410 2.9703 2.945 2.945 2.955 2.945 2.975 527,645 2.9554 -0.67%
2016-07-25 0 2.980 2.930 2.990 2.900 3.020 607,000 1,797,460 2.9612 2.965 2.915 2.975 2.885 3.005 610,058 2.9464 0.68%
2016-07-22 0 2.960 2.950 2.960 2.860 2.970 703,000 2,054,790 2.9229 2.945 2.935 2.945 2.846 2.955 706,542 2.9082 -0.67%
2016-07-21 0 2.980 2.980 3.000 2.890 3.060 2,579,000 7,727,780 2.9964 2.965 2.965 2.985 2.876 3.045 2,591,992 2.9814 3.83%
2016-07-20 0 2.870 2.870 2.880 2.830 2.970 1,690,000 4,924,740 2.9140 2.856 2.856 2.866 2.816 2.955 1,698,514 2.8994 6.30%
2016-07-19 0 2.700 2.700 2.730 2.680 2.710 33,000 89,020 2.6976 2.686 2.686 2.716 2.667 2.696 33,166 2.6841 0.75%
2016-07-18 0 2.680 2.680 2.720 2.680 2.700 130,000 350,280 2.6945 2.667 2.667 2.706 2.667 2.686 130,655 2.6810 -0.37%
2016-07-15 0 2.690 2.690 2.710 2.670 2.710 182,000 489,690 2.6906 2.677 2.677 2.696 2.657 2.696 182,917 2.6771 -1.10%
2016-07-14 0 2.720 2.680 2.720 2.670 2.730 269,000 722,380 2.6854 2.706 2.667 2.706 2.657 2.716 270,355 2.6720 0.00%
2016-07-13 0 2.720 2.720 2.740 2.650 2.740 235,000 633,380 2.6952 2.706 2.706 2.726 2.637 2.726 236,184 2.6817 1.12%
2016-07-12 0 2.690 2.690 2.700 2.680 2.730 395,000 1,065,350 2.6971 2.677 2.677 2.686 2.667 2.716 396,990 2.6836 -1.10%
2016-07-11 0 2.720 2.720 2.740 2.720 2.800 327,000 910,390 2.7841 2.706 2.706 2.726 2.706 2.786 328,647 2.7701 -1.81%
2016-07-08 0 2.770 2.750 2.790 2.700 2.790 172,000 468,310 2.7227 2.756 2.736 2.776 2.686 2.776 172,866 2.7091 1.09%
2016-07-07 0 2.740 2.740 2.760 2.720 2.780 212,000 581,660 2.7437 2.726 2.726 2.746 2.706 2.766 213,068 2.7299 0.00%
2016-07-06 0 2.740 2.730 2.760 2.730 2.830 63,000 173,930 2.7608 2.726 2.716 2.746 2.716 2.816 63,317 2.7470 -0.72%
2016-07-05 0 2.760 2.750 2.790 2.750 2.800 103,000 287,140 2.7878 2.746 2.736 2.776 2.736 2.786 103,519 2.7738 0.00%
2016-07-04 0 2.760 2.760 2.780 2.740 2.790 475,000 1,309,625 2.7571 2.746 2.746 2.766 2.726 2.776 477,393 2.7433 1.10%
2016-06-30 0 2.730 2.720 2.730 2.720 2.760 173,000 475,510 2.7486 2.716 2.706 2.716 2.706 2.746 173,872 2.7348 0.74%
2016-06-29 0 2.710 2.710 2.730 2.680 2.730 206,000 560,340 2.7201 2.696 2.696 2.716 2.667 2.716 207,038 2.7065 -1.09%
2016-06-28 0 2.740 2.720 2.740 2.700 2.800 492,000 1,349,090 2.7421 2.726 2.706 2.726 2.686 2.786 494,479 2.7283 0.74%
2016-06-27 0 2.720 2.710 2.720 2.700 2.780 240,000 652,820 2.7201 2.706 2.696 2.706 2.686 2.766 241,209 2.7064 0.74%
2016-06-24 0 2.700 2.660 2.700 2.650 2.710 795,000 2,132,000 2.6818 2.686 2.647 2.686 2.637 2.696 799,005 2.6683 -1.82%
2016-06-23 0 2.750 2.710 2.750 2.660 2.750 244,830 661,389 2.7014 2.736 2.696 2.736 2.647 2.736 246,063 2.6879 0.00%
2016-06-22 0 2.750 2.720 2.750 2.690 2.750 268,000 730,560 2.7260 2.736 2.706 2.736 2.677 2.736 269,350 2.7123 0.73%
2016-06-21 0 2.730 2.700 2.740 2.690 2.850 8,000 22,160 2.7700 2.716 2.686 2.726 2.677 2.836 8,040 2.7561 -0.36%
2016-06-20 0 2.740 2.690 2.740 2.680 2.740 281,000 759,630 2.7033 2.726 2.677 2.726 2.667 2.726 282,416 2.6898 -0.36%
2016-06-17 0 2.750 2.680 2.750 2.660 2.750 902,000 2,424,300 2.6877 2.736 2.667 2.736 2.647 2.736 906,544 2.6742 0.00%
2016-06-16 0 2.750 2.720 2.750 2.720 2.780 521,000 1,423,830 2.7329 2.736 2.706 2.736 2.706 2.766 523,625 2.7192 1.48%
2016-06-15 0 2.710 2.710 2.750 2.690 2.740 100,000 271,040 2.7104 2.696 2.696 2.736 2.677 2.726 100,504 2.6968 0.74%
2016-06-14 0 2.690 2.690 2.730 2.650 2.820 457,000 1,223,140 2.6765 2.677 2.677 2.716 2.637 2.806 459,302 2.6630 0.00%
2016-06-13 0 2.690 2.690 2.710 2.690 2.750 282,000 766,740 2.7189 2.677 2.677 2.696 2.677 2.736 283,421 2.7053 -4.27%
2016-06-10 0 2.810 2.770 2.810 2.770 2.840 411,000 1,155,050 2.8103 2.796 2.756 2.796 2.756 2.826 413,071 2.7963 0.00%
2016-06-08 0 2.810 2.770 2.810 2.750 2.820 105,000 293,240 2.7928 2.796 2.756 2.796 2.736 2.806 105,529 2.7788 -0.35%
2016-06-07 0 2.820 2.810 2.820 2.790 2.850 161,000 454,360 2.8221 2.806 2.796 2.806 2.776 2.836 161,811 2.8080 0.00%
2016-06-06 0 2.820 2.810 2.820 2.800 2.850 110,000 310,860 2.8260 2.806 2.796 2.806 2.786 2.836 110,554 2.8118 0.36%
2016-06-03 0 2.810 2.800 2.810 2.740 2.880 1,454,000 4,083,585 2.8085 2.796 2.786 2.796 2.726 2.866 1,461,325 2.7944 1.44%
2016-06-02 0 2.770 2.740 2.780 2.720 2.830 107,000 294,730 2.7545 2.756 2.726 2.766 2.706 2.816 107,539 2.7407 -1.07%
2016-06-01 0 2.800 2.770 2.800 2.770 2.800 199,000 555,710 2.7925 2.786 2.756 2.786 2.756 2.786 200,003 2.7785 1.08%
2016-05-31 0 2.770 2.700 2.790 2.700 2.830 487,000 1,332,310 2.7357 2.756 2.686 2.776 2.686 2.816 489,453 2.7220 -1.07%
2016-05-30 0 2.800 2.780 2.800 2.710 2.840 1,307,000 3,650,400 2.7930 2.786 2.766 2.786 2.696 2.826 1,313,584 2.7790 3.32%
2016-05-27 0 2.710 2.700 2.710 2.700 2.720 266,000 721,930 2.7140 2.696 2.686 2.696 2.686 2.706 267,340 2.7004 -0.37%
2016-05-26 0 2.720 2.710 2.720 2.710 2.740 361,000 983,890 2.7255 2.706 2.696 2.706 2.696 2.726 362,819 2.7118 0.37%
2016-05-25 0 2.710 2.700 2.730 2.690 2.760 822,000 2,244,230 2.7302 2.696 2.686 2.716 2.677 2.746 826,141 2.7165 2.26%
2016-05-24 0 2.650 2.640 2.670 2.610 2.790 331,000 892,080 2.6951 2.637 2.627 2.657 2.597 2.776 332,668 2.6816 -1.12%
2016-05-23 0 2.680 2.670 2.700 2.670 2.720 223,000 600,890 2.6946 2.667 2.657 2.686 2.657 2.706 224,123 2.6811 0.37%
2016-05-20 0 2.670 2.660 2.680 2.590 2.720 2,122,000 5,645,830 2.6606 2.657 2.647 2.667 2.577 2.706 2,132,690 2.6473 3.49%
2016-05-19 0 2.580 2.540 2.580 2.530 2.670 663,000 1,703,000 2.5686 2.567 2.527 2.567 2.517 2.657 666,340 2.5558 -2.64%
2016-05-18 0 2.650 2.640 2.650 2.640 2.660 17,000 45,040 2.6494 2.637 2.627 2.637 2.627 2.647 17,086 2.6361 -0.38%
2016-05-17 0 2.660 2.640 2.660 2.570 2.790 130,000 342,250 2.6327 2.647 2.627 2.647 2.557 2.776 130,655 2.6195 2.70%
2016-05-16 0 2.590 2.580 2.620 2.580 2.620 192,000 497,830 2.5929 2.577 2.567 2.607 2.567 2.607 192,967 2.5799 -0.38%
2016-05-13 0 2.600 2.600 2.630 2.580 2.660 352,000 915,880 2.6019 2.587 2.587 2.617 2.567 2.647 353,773 2.5889 -2.26%
2016-05-12 0 2.660 2.650 2.660 2.600 2.700 205,000 544,510 2.6561 2.647 2.637 2.647 2.587 2.686 206,033 2.6428 0.00%
2016-05-11 0 2.660 2.640 2.660 2.660 2.700 44,000 117,510 2.6707 2.647 2.627 2.647 2.647 2.686 44,222 2.6573 -0.37%
2016-05-10 0 2.670 2.640 2.690 2.600 2.730 267,000 704,190 2.6374 2.657 2.627 2.677 2.587 2.716 268,345 2.6242 -2.20%
2016-05-09 0 2.730 2.700 2.740 2.600 2.730 490,000 1,287,590 2.6277 2.716 2.686 2.726 2.587 2.716 492,469 2.6146 2.25%
2016-05-06 0 2.670 2.670 2.690 2.630 2.800 1,280,000 3,446,040 2.6922 2.657 2.657 2.677 2.617 2.786 1,286,448 2.6787 -2.91%
2016-05-05 0 2.750 2.750 2.780 2.740 2.810 174,000 483,790 2.7804 2.736 2.736 2.766 2.726 2.796 174,877 2.7665 -3.17%
2016-05-04 0 2.840 2.800 2.850 2.620 2.860 2,109,000 5,826,110 2.7625 2.826 2.786 2.836 2.607 2.846 2,119,625 2.7487 5.97%
2016-05-03 0 2.680 2.620 2.680 2.500 2.700 977,000 2,592,310 2.6533 2.667 2.607 2.667 2.487 2.686 981,922 2.6400 5.10%
2016-04-29 0 2.550 2.550 2.600 2.420 2.600 536,000 1,360,960 2.5391 2.537 2.537 2.587 2.408 2.587 538,700 2.5264 0.79%
2016-04-28 0 2.530 2.520 2.570 2.390 2.600 933,000 2,377,080 2.5478 2.517 2.507 2.557 2.378 2.587 937,700 2.5350 -1.17%
2016-04-27 0 2.560 2.550 2.580 2.420 2.580 596,000 1,481,240 2.4853 2.547 2.537 2.567 2.408 2.567 599,003 2.4728 5.35%
2016-04-26 0 2.430 2.420 2.540 2.310 2.490 1,130,000 2,703,540 2.3925 2.418 2.408 2.527 2.298 2.478 1,135,693 2.3805 -0.41%
2016-04-25 0 2.440 2.440 2.480 2.440 2.500 293,000 724,150 2.4715 2.428 2.428 2.468 2.428 2.487 294,476 2.4591 -2.01%
2016-04-22 0 2.490 2.490 2.500 2.470 2.530 244,000 607,220 2.4886 2.478 2.478 2.487 2.458 2.517 245,229 2.4761 -1.58%
2016-04-21 0 2.530 2.520 2.530 2.470 2.540 634,000 1,590,340 2.5084 2.517 2.507 2.517 2.458 2.527 637,194 2.4958 1.61%
2016-04-20 0 2.490 2.490 2.520 2.490 2.580 995,000 2,509,110 2.5217 2.478 2.478 2.507 2.478 2.567 1,000,013 2.5091 -3.49%
2016-04-19 0 2.580 2.580 2.620 2.560 2.620 252,000 653,700 2.5940 2.567 2.567 2.607 2.547 2.607 253,270 2.5810 0.00%
2016-04-18 0 2.580 2.540 2.580 2.510 2.600 1,048,000 2,674,590 2.5521 2.567 2.527 2.567 2.497 2.587 1,053,280 2.5393 1.57%
2016-04-15 0 2.540 2.540 2.570 2.520 2.580 1,041,000 2,648,140 2.5438 2.527 2.527 2.557 2.507 2.567 1,046,244 2.5311 -3.42%
2016-04-14 0 2.630 2.600 2.630 2.590 2.670 708,000 1,855,250 2.6204 2.617 2.587 2.617 2.577 2.657 711,567 2.6073 1.54%
2016-04-13 0 2.590 2.580 2.600 2.580 2.660 873,000 2,291,700 2.6251 2.577 2.567 2.587 2.567 2.647 877,398 2.6119 -3.00%
2016-04-12 0 2.670 2.650 2.680 2.580 2.710 906,000 2,404,350 2.6538 2.657 2.637 2.667 2.567 2.696 910,564 2.6405 3.89%
2016-04-11 0 2.570 2.570 2.580 2.560 2.670 1,952,000 5,068,500 2.5966 2.557 2.557 2.567 2.547 2.657 1,961,834 2.5836 -1.53%
2016-04-08 0 2.610 2.560 2.620 2.480 2.610 2,726,000 6,951,870 2.5502 2.597 2.547 2.607 2.468 2.597 2,739,733 2.5374 1.95%
2016-04-07 0 2.560 2.530 2.560 2.400 2.560 2,046,000 5,046,930 2.4667 2.547 2.517 2.547 2.388 2.547 2,056,307 2.4544 5.79%
2016-04-06 0 2.420 2.410 2.430 2.340 2.430 450,000 1,069,410 2.3765 2.408 2.398 2.418 2.328 2.418 452,267 2.3646 0.83%
2016-04-05 0 2.400 2.370 2.400 2.370 2.410 129,000 308,730 2.3933 2.388 2.358 2.388 2.358 2.398 129,650 2.3813 -1.23%
2016-04-01 0 2.430 2.430 2.460 2.390 2.470 1,201,000 2,909,250 2.4224 2.418 2.418 2.448 2.378 2.458 1,207,050 2.4102 0.83%
2016-03-31 0 2.410 2.410 2.430 2.290 2.410 999,000 2,374,860 2.3772 2.398 2.398 2.418 2.279 2.398 1,004,033 2.3653 2.12%
2016-03-30 0 2.360 2.320 2.400 2.300 2.390 383,000 887,790 2.3180 2.348 2.308 2.388 2.288 2.378 384,929 2.3064 1.72%
2016-03-29 0 2.320 2.320 2.340 2.300 2.350 319,000 738,300 2.3144 2.308 2.308 2.328 2.288 2.338 320,607 2.3028 -0.85%
2016-03-24 0 2.340 2.330 2.380 2.300 2.570 1,437,000 3,496,650 2.4333 2.328 2.318 2.368 2.288 2.557 1,444,239 2.4211 3.54%
2016-03-23 0 2.260 2.260 2.280 2.250 2.290 115,000 259,640 2.2577 2.249 2.249 2.269 2.239 2.279 115,579 2.2464 -1.31%
2016-03-22 0 2.290 2.280 2.290 2.280 2.350 834,000 1,912,680 2.2934 2.279 2.269 2.279 2.269 2.338 838,202 2.2819 -0.87%
2016-03-21 0 2.310 2.320 2.350 2.300 2.380 381,000 887,840 2.3303 2.298 2.308 2.338 2.288 2.368 382,919 2.3186 -3.35%
2016-03-18 0 2.390 2.330 2.390 2.210 2.400 1,745,000 4,063,840 2.3288 2.378 2.318 2.378 2.199 2.388 1,753,791 2.3172 6.70%
2016-03-17 0 2.240 2.230 2.240 2.220 2.250 34,000 75,740 2.2276 2.229 2.219 2.229 2.209 2.239 34,171 2.2165 0.45%
2016-03-16 0 2.230 2.210 2.240 2.200 2.280 1,171,000 2,601,520 2.2216 2.219 2.199 2.229 2.189 2.269 1,176,899 2.2105 -1.33%
2016-03-15 0 2.260 2.240 2.260 2.200 2.270 560,000 1,260,320 2.2506 2.249 2.229 2.249 2.189 2.259 562,821 2.2393 -1.31%
2016-03-14 0 2.290 2.250 2.290 2.260 2.300 116,000 264,010 2.2759 2.279 2.239 2.279 2.249 2.288 116,584 2.2645 -0.43%
2016-03-11 0 2.300 2.270 2.310 2.220 2.310 535,000 1,222,130 2.2844 2.288 2.259 2.298 2.209 2.298 537,695 2.2729 0.00%
2016-03-10 0 2.300 2.230 2.310 2.280 2.320 669,000 1,534,740 2.2941 2.288 2.219 2.298 2.269 2.308 672,370 2.2826 0.00%
2016-03-09 0 2.300 2.260 2.300 2.210 2.300 495,000 1,131,860 2.2866 2.288 2.249 2.288 2.199 2.288 497,494 2.2751 0.00%
2016-03-08 0 2.300 2.230 2.300 1.940 2.300 2,437,000 5,435,160 2.2303 2.288 2.219 2.288 1.930 2.288 2,449,277 2.2191 5.50%
2016-03-07 0 2.180 2.150 2.200 2.080 2.190 697,000 1,503,750 2.1575 2.169 2.139 2.189 2.070 2.179 700,511 2.1466 3.81%
2016-03-04 0 2.100 2.020 2.110 2.020 2.100 521,000 1,081,890 2.0766 2.089 2.010 2.099 2.010 2.089 523,625 2.0662 2.94%
2016-03-03 0 2.040 2.000 2.040 1.980 2.040 195,000 392,600 2.0133 2.030 1.990 2.030 1.970 2.030 195,982 2.0032 4.08%
2016-03-02 0 1.960 1.950 2.000 1.950 2.070 1,592,000 3,203,190 2.0121 1.950 1.940 1.990 1.940 2.060 1,600,020 2.0020 2.62%
2016-03-01 0 1.910 1.900 1.910 1.900 1.930 628,000 1,201,560 1.9133 1.900 1.890 1.900 1.890 1.920 631,164 1.9037 -1.55%
2016-02-29 0 1.940 1.920 1.950 1.880 2.040 1,799,000 3,537,640 1.9664 1.930 1.910 1.940 1.871 2.030 1,808,063 1.9566 3.19%
2016-02-26 0 1.880 1.880 1.900 1.870 1.910 429,000 809,660 1.8873 1.871 1.871 1.890 1.861 1.900 431,161 1.8779 1.08%
2016-02-25 0 1.860 1.860 1.890 1.800 1.960 1,205,000 2,260,320 1.8758 1.851 1.851 1.881 1.791 1.950 1,211,071 1.8664 -7.46%
2016-02-24 0 2.010 1.970 2.010 1.970 2.040 218,000 432,930 1.9859 2.000 1.960 2.000 1.960 2.030 219,098 1.9760 -1.47%
2016-02-23 0 2.040 2.040 2.050 2.030 2.040 48,000 97,890 2.0394 2.030 2.030 2.040 2.020 2.030 48,242 2.0292 -0.97%
2016-02-22 0 2.060 2.040 2.060 1.990 2.060 278,000 565,480 2.0341 2.050 2.030 2.050 1.980 2.050 279,401 2.0239 4.57%
2016-02-19 0 1.970 1.970 1.990 1.890 1.970 97,000 186,630 1.9240 1.960 1.960 1.980 1.881 1.960 97,489 1.9144 1.03%
2016-02-18 0 1.950 1.920 1.960 1.940 1.970 111,000 217,210 1.9568 1.940 1.910 1.950 1.930 1.960 111,559 1.9470 1.04%
2016-02-17 0 1.930 1.900 1.940 1.940 1.990 76,000 148,960 1.9600 1.920 1.890 1.930 1.930 1.980 76,383 1.9502 -2.03%
2016-02-16 0 1.970 1.970 2.020 1.940 1.990 75,000 146,370 1.9516 1.960 1.960 2.010 1.930 1.980 75,378 1.9418 1.55%
2016-02-15 0 1.940 1.860 1.940 1.950 1.960 61,000 119,200 1.9541 1.930 1.851 1.930 1.940 1.950 61,307 1.9443 0.00%
2016-02-12 0 1.940 1.900 1.940 1.900 2.050 88,000 172,170 1.9565 1.930 1.890 1.930 1.890 2.040 88,443 1.9467 -1.52%
2016-02-11 0 1.970 1.900 1.970 1.890 1.980 28,000 55,190 1.9711 1.960 1.890 1.960 1.881 1.970 28,141 1.9612 -0.51%
2016-02-05 0 1.980 1.920 1.980 1.970 2.060 322,000 643,910 1.9997 1.970 1.910 1.970 1.960 2.050 323,622 1.9897 1.54%
2016-02-04 0 1.950 1.940 1.950 1.900 1.950 85,000 163,200 1.9200 1.940 1.930 1.940 1.890 1.940 85,428 1.9104 4.28%
2016-02-03 0 1.870 1.870 1.890 1.830 1.900 151,000 280,530 1.8578 1.861 1.861 1.881 1.821 1.890 151,761 1.8485 -1.58%
2016-02-02 0 1.900 1.890 1.900 1.900 1.920 117,000 223,190 1.9076 1.890 1.881 1.890 1.890 1.910 117,589 1.8980 0.00%
2016-02-01 0 1.900 1.890 1.900 1.900 1.980 177,000 342,280 1.9338 1.890 1.881 1.890 1.890 1.970 177,892 1.9241 -1.04%
2016-01-29 0 1.920 1.910 1.920 1.880 1.920 759,000 1,443,740 1.9022 1.910 1.900 1.910 1.871 1.910 762,824 1.8926 1.59%
2016-01-28 0 1.890 1.880 1.890 1.860 1.990 1,209,000 2,297,280 1.9001 1.881 1.871 1.881 1.851 1.980 1,215,091 1.8906 -3.57%
2016-01-27 0 1.960 1.950 1.960 1.950 2.040 270,000 530,810 1.9660 1.950 1.940 1.950 1.940 2.030 271,360 1.9561 -2.97%
2016-01-26 0 2.020 1.950 2.020 2.000 2.110 320,000 662,710 2.0710 2.010 1.940 2.010 1.990 2.099 321,612 2.0606 0.50%
2016-01-25 0 2.010 1.950 2.020 1.950 2.040 122,000 243,780 1.9982 2.000 1.940 2.010 1.940 2.030 122,615 1.9882 1.01%
2016-01-22 0 1.990 1.990 2.020 1.950 2.030 704,000 1,407,040 1.9986 1.980 1.980 2.010 1.940 2.020 707,547 1.9886 2.05%
2016-01-21 0 1.950 1.950 2.050 1.950 2.130 608,000 1,229,640 2.0224 1.940 1.940 2.040 1.940 2.119 611,063 2.0123 -4.88%
2016-01-20 0 2.050 2.050 2.060 2.010 2.170 1,000,000 2,102,020 2.1020 2.040 2.040 2.050 2.000 2.159 1,005,038 2.0915 -6.82%
2016-01-19 0 2.200 2.200 2.230 2.160 2.240 224,000 493,940 2.2051 2.189 2.189 2.219 2.149 2.229 225,128 2.1940 1.85%
2016-01-18 0 2.160 2.140 2.160 2.130 2.170 392,000 844,970 2.1555 2.149 2.129 2.149 2.119 2.159 393,975 2.1447 -0.46%
2016-01-15 0 2.170 2.150 2.180 2.150 2.280 214,000 478,850 2.2376 2.159 2.139 2.169 2.139 2.269 215,078 2.2264 -1.81%
2016-01-14 0 2.210 2.210 2.270 2.160 2.190 541,000 1,176,530 2.1747 2.199 2.199 2.259 2.149 2.179 543,725 2.1638 0.00%
2016-01-13 0 2.210 2.200 2.220 2.190 2.350 365,000 817,600 2.2400 2.199 2.189 2.209 2.179 2.338 366,839 2.2288 -3.07%
2016-01-12 0 2.280 2.250 2.280 2.230 2.370 596,000 1,357,050 2.2769 2.269 2.239 2.269 2.219 2.358 599,003 2.2655 1.33%
2016-01-11 0 2.250 2.230 2.260 2.180 2.500 1,541,000 3,613,020 2.3446 2.239 2.219 2.249 2.169 2.487 1,548,763 2.3328 -12.11%
2016-01-08 0 2.560 2.550 2.560 2.420 2.570 1,310,000 3,277,660 2.5020 2.547 2.537 2.547 2.408 2.557 1,316,599 2.4895 0.00%
2016-01-07 0 2.560 2.550 2.570 2.390 2.640 2,437,000 6,141,000 2.5199 2.547 2.537 2.557 2.378 2.627 2,449,277 2.5073 -3.76%
2016-01-06 0 2.660 2.650 2.660 2.420 2.680 4,998,000 13,059,310 2.6129 2.647 2.637 2.647 2.408 2.667 5,023,179 2.5998 9.47%
2016-01-05 0 2.430 2.430 2.440 2.390 2.450 513,000 1,244,100 2.4251 2.418 2.418 2.428 2.378 2.438 515,584 2.4130 0.00%
2016-01-04 0 2.430 2.380 2.450 2.330 2.460 1,477,000 3,535,450 2.3937 2.418 2.368 2.438 2.318 2.448 1,484,441 2.3817 -1.22%
2015-12-31 0 2.460 2.460 2.480 2.280 2.480 30,369,000 64,185,240 2.1135 2.448 2.448 2.468 2.269 2.468 30,521,992 2.1029 2.50%
2015-12-30 0 2.400 2.350 2.360 2.230 2.440 1,178,000 2,790,560 2.3689 2.388 2.338 2.348 2.219 2.428 1,183,935 2.3570 7.62%
2015-12-29 0 2.230 2.230 2.280 2.230 2.270 1,262,000 2,827,100 2.2402 2.219 2.219 2.269 2.219 2.259 1,268,358 2.2289 -0.89%
2015-12-28 0 2.250 2.210 2.260 2.180 2.250 160,000 350,760 2.1923 2.239 2.199 2.249 2.169 2.239 160,806 2.1813 0.45%
2015-12-24 0 2.240 2.240 2.260 2.240 2.260 36,000 80,660 2.2406 2.229 2.229 2.249 2.229 2.249 36,181 2.2293 0.00%
2015-12-23 0 2.240 2.210 2.240 2.240 2.260 106,000 238,710 2.2520 2.229 2.199 2.229 2.229 2.249 106,534 2.2407 -0.44%
2015-12-22 0 2.250 2.220 2.250 2.210 2.250 133,000 298,560 2.2448 2.239 2.209 2.239 2.199 2.239 133,670 2.2336 2.74%
2015-12-21 0 2.190 2.180 2.240 2.170 2.250 582,000 1,281,700 2.2022 2.179 2.169 2.229 2.159 2.239 584,932 2.1912 0.92%
2015-12-18 0 2.170 2.170 2.200 2.160 2.230 591,000 1,303,150 2.2050 2.159 2.159 2.189 2.149 2.219 593,977 2.1939 -3.12%
2015-12-17 0 2.240 2.240 2.250 2.230 2.270 261,000 587,440 2.2507 2.229 2.229 2.239 2.219 2.259 262,315 2.2394 1.82%
2015-12-16 0 2.200 2.180 2.210 2.150 2.250 310,000 684,510 2.2081 2.189 2.169 2.199 2.139 2.239 311,562 2.1970 2.80%
2015-12-15 0 2.140 2.140 2.220 2.100 2.140 185,000 391,420 2.1158 2.129 2.129 2.209 2.089 2.129 185,932 2.1052 0.47%
2015-12-14 0 2.130 2.120 2.130 2.120 2.200 381,000 811,610 2.1302 2.119 2.109 2.119 2.109 2.189 382,919 2.1195 -0.47%
2015-12-11 0 2.140 2.140 2.150 2.140 2.160 219,000 470,680 2.1492 2.129 2.129 2.139 2.129 2.149 220,103 2.1385 -0.93%
2015-12-10 0 2.160 2.160 2.170 2.150 2.280 487,000 1,080,440 2.2186 2.149 2.149 2.159 2.139 2.269 489,453 2.2074 -0.92%
2015-12-09 0 2.180 2.150 2.180 2.150 2.180 144,000 312,690 2.1715 2.169 2.139 2.169 2.139 2.169 144,725 2.1606 1.40%
2015-12-08 0 2.150 2.150 2.180 2.150 2.250 448,000 969,790 2.1647 2.139 2.139 2.169 2.139 2.239 450,257 2.1539 -5.70%
2015-12-07 0 2.280 2.250 2.280 2.210 2.290 323,000 726,100 2.2480 2.269 2.239 2.269 2.199 2.279 324,627 2.2367 3.17%
2015-12-04 0 2.210 2.210 2.220 2.210 2.280 496,000 1,113,850 2.2457 2.199 2.199 2.209 2.199 2.269 498,499 2.2344 -0.45%
2015-12-03 0 2.220 2.220 2.250 2.190 2.250 322,000 716,840 2.2262 2.209 2.209 2.239 2.179 2.239 323,622 2.2151 0.45%
2015-12-02 0 2.210 2.210 2.260 2.170 2.270 786,000 1,753,840 2.2313 2.199 2.199 2.249 2.159 2.259 789,960 2.2202 1.38%
2015-12-01 0 2.180 2.180 2.190 2.130 2.200 159,000 346,870 2.1816 2.169 2.169 2.179 2.119 2.189 159,801 2.1706 0.93%
2015-11-30 0 2.160 2.160 2.180 2.120 2.160 422,000 905,480 2.1457 2.149 2.149 2.169 2.109 2.149 424,126 2.1349 -2.26%
2015-11-27 0 2.210 2.160 2.210 2.150 2.230 924,000 2,026,500 2.1932 2.199 2.149 2.199 2.139 2.219 928,655 2.1822 1.84%
2015-11-26 0 2.170 2.160 2.170 2.160 2.210 140,000 303,380 2.1670 2.159 2.149 2.159 2.149 2.199 140,705 2.1561 -2.25%
2015-11-25 0 2.220 2.180 2.230 2.170 2.240 85,000 185,090 2.1775 2.209 2.169 2.219 2.159 2.229 85,428 2.1666 -0.89%
2015-11-24 0 2.240 2.210 2.250 2.210 2.250 137,000 304,530 2.2228 2.229 2.199 2.239 2.199 2.239 137,690 2.2117 0.00%
2015-11-23 0 2.240 2.240 2.260 2.190 2.290 716,000 1,616,020 2.2570 2.229 2.229 2.249 2.179 2.279 719,607 2.2457 1.36%
2015-11-20 0 2.210 2.210 2.220 2.140 2.220 456,000 1,007,420 2.2093 2.199 2.199 2.209 2.129 2.209 458,297 2.1982 3.76%
2015-11-19 0 2.130 2.130 2.150 2.130 2.130 68,000 144,840 2.1300 2.119 2.119 2.139 2.119 2.119 68,343 2.1193 0.00%
2015-11-18 0 2.130 2.130 2.150 2.110 2.170 151,000 321,240 2.1274 2.119 2.119 2.139 2.099 2.159 151,761 2.1168 0.47%
2015-11-17 0 2.120 2.120 2.150 2.110 2.180 433,000 918,360 2.1209 2.109 2.109 2.139 2.099 2.169 435,181 2.1103 0.00%
2015-11-16 0 2.120 2.120 2.160 2.120 2.200 329,000 701,610 2.1326 2.109 2.109 2.149 2.109 2.189 330,657 2.1219 -4.93%
2015-11-13 0 2.230 2.230 2.250 2.180 2.300 606,000 1,355,590 2.2369 2.219 2.219 2.239 2.169 2.288 609,053 2.2257 -2.62%
2015-11-12 0 2.290 2.250 2.300 2.210 2.300 1,578,000 3,578,010 2.2674 2.279 2.239 2.288 2.199 2.288 1,585,950 2.2561 5.05%
2015-11-11 0 2.180 2.160 2.180 2.140 2.180 241,000 522,910 2.1698 2.169 2.149 2.169 2.129 2.169 242,214 2.1589 2.35%
2015-11-10 0 2.130 2.120 2.130 2.110 2.260 1,335,000 2,881,370 2.1583 2.119 2.109 2.119 2.099 2.249 1,341,725 2.1475 -3.62%
2015-11-09 0 2.210 2.200 2.210 2.200 2.270 967,000 2,151,930 2.2254 2.199 2.189 2.199 2.189 2.259 971,872 2.2142 -2.64%
2015-11-06 0 2.270 2.250 2.280 2.250 2.330 554,000 1,263,430 2.2806 2.259 2.239 2.269 2.239 2.318 556,791 2.2691 -1.73%
2015-11-05 0 2.310 2.290 2.310 2.280 2.340 571,000 1,305,770 2.2868 2.298 2.279 2.298 2.269 2.328 573,877 2.2753 0.00%
2015-11-04 0 2.310 2.280 2.310 2.270 2.350 1,263,000 2,904,450 2.2996 2.298 2.269 2.298 2.259 2.338 1,269,363 2.2881 0.00%
2015-11-03 0 2.310 2.310 2.320 2.210 2.350 2,944,000 6,767,700 2.2988 2.298 2.298 2.308 2.199 2.338 2,958,831 2.2873 2.21%
2015-11-02 0 2.260 2.260 2.300 2.210 2.380 2,353,000 5,357,230 2.2768 2.249 2.249 2.288 2.199 2.368 2,364,854 2.2654 -0.88%
2015-10-30 0 2.280 2.270 2.320 2.280 2.410 4,239,000 9,950,400 2.3473 2.269 2.259 2.308 2.269 2.398 4,260,355 2.3356 -1.72%
2015-10-29 0 2.320 2.320 2.330 2.170 2.340 1,517,000 3,455,270 2.2777 2.308 2.308 2.318 2.159 2.328 1,524,642 2.2663 6.42%
2015-10-28 0 2.180 2.170 2.210 2.160 2.250 692,000 1,510,270 2.1825 2.169 2.159 2.199 2.149 2.239 695,486 2.1715 -3.54%
2015-10-27 0 2.260 2.200 2.260 2.060 2.360 2,074,000 4,536,830 2.1875 2.249 2.189 2.249 2.050 2.348 2,084,448 2.1765 9.18%
2015-10-26 0 2.070 2.060 2.090 2.030 2.150 1,565,000 3,274,120 2.0921 2.060 2.050 2.080 2.020 2.139 1,572,884 2.0816 -0.96%
2015-10-23 0 2.090 2.080 2.090 1.810 2.930 3,741,000 7,985,460 2.1346 2.080 2.070 2.080 1.801 2.915 3,759,846 2.1239 12.97%
2015-10-22 0 1.850 1.850 1.870 1.840 1.870 387,000 714,970 1.8475 1.841 1.841 1.861 1.831 1.861 388,950 1.8382 -0.54%
2015-10-20 0 1.860 1.850 1.860 1.820 1.860 168,000 309,300 1.8411 1.851 1.841 1.851 1.811 1.851 168,846 1.8318 0.54%
2015-10-19 0 1.850 1.840 1.850 1.820 1.850 267,000 490,120 1.8357 1.841 1.831 1.841 1.811 1.841 268,345 1.8265 2.21%
2015-10-16 0 1.810 1.800 1.830 1.760 1.840 329,000 596,250 1.8123 1.801 1.791 1.821 1.751 1.831 330,657 1.8032 2.84%
2015-10-15 0 1.760 1.750 1.760 1.690 1.800 333,000 584,590 1.7555 1.751 1.741 1.751 1.682 1.791 334,678 1.7467 4.14%
2015-10-14 0 1.690 1.690 1.710 1.660 1.700 157,000 265,050 1.6882 1.682 1.682 1.701 1.652 1.691 157,791 1.6798 -1.17%
2015-10-13 0 1.710 1.710 1.720 1.710 1.740 397,000 683,130 1.7207 1.701 1.701 1.711 1.701 1.731 399,000 1.7121 0.00%
2015-10-12 0 1.710 1.710 1.720 1.630 1.720 736,000 1,245,810 1.6927 1.701 1.701 1.711 1.622 1.711 739,708 1.6842 1.79%
2015-10-09 0 1.680 1.670 1.680 1.650 1.710 283,000 473,790 1.6742 1.672 1.662 1.672 1.642 1.701 284,426 1.6658 -0.59%
2015-10-08 0 1.690 1.680 1.690 1.680 1.710 281,000 478,790 1.7039 1.682 1.672 1.682 1.672 1.701 282,416 1.6953 -1.74%
2015-10-07 0 1.720 1.700 1.720 1.700 1.740 68,000 116,670 1.7157 1.711 1.691 1.711 1.691 1.731 68,343 1.7071 0.00%
2015-10-06 0 1.720 1.710 1.730 1.710 1.740 73,000 125,540 1.7197 1.711 1.701 1.721 1.701 1.731 73,368 1.7111 1.18%
2015-10-05 0 1.700 1.680 1.730 1.680 1.770 235,000 406,380 1.7293 1.691 1.672 1.721 1.672 1.761 236,184 1.7206 -1.73%
2015-10-02 0 1.730 1.720 1.730 1.610 1.730 337,000 570,130 1.6918 1.721 1.711 1.721 1.602 1.721 338,698 1.6833 4.85%
2015-09-30 0 1.650 1.610 1.660 1.590 1.660 49,000 78,690 1.6059 1.642 1.602 1.652 1.582 1.652 49,247 1.5979 0.00%
2015-09-29 0 1.650 1.600 1.670 1.590 1.660 825,000 1,323,230 1.6039 1.642 1.592 1.662 1.582 1.652 829,156 1.5959 1.85%
2015-09-25 0 1.620 1.620 1.630 1.620 1.660 238,000 388,490 1.6323 1.612 1.612 1.622 1.612 1.652 239,199 1.6241 -2.41%
2015-09-24 0 1.660 1.650 1.660 1.650 1.680 257,000 427,730 1.6643 1.652 1.642 1.652 1.642 1.672 258,295 1.6560 -1.19%
2015-09-23 0 1.680 1.660 1.680 1.660 1.710 263,000 439,650 1.6717 1.672 1.652 1.672 1.652 1.701 264,325 1.6633 -1.75%
2015-09-22 0 1.710 1.700 1.710 1.690 1.750 156,000 265,610 1.7026 1.701 1.691 1.701 1.682 1.741 156,786 1.6941 -1.16%
2015-09-21 0 1.730 1.710 1.730 1.700 1.740 100,000 172,110 1.7211 1.721 1.701 1.721 1.691 1.731 100,504 1.7125 -1.14%
2015-09-18 0 1.750 1.720 1.760 1.700 1.810 319,000 563,030 1.7650 1.741 1.711 1.751 1.691 1.801 320,607 1.7561 2.94%
2015-09-17 0 1.700 1.690 1.700 1.680 1.700 565,000 960,330 1.6997 1.691 1.682 1.691 1.672 1.691 567,846 1.6912 0.59%
2015-09-16 0 1.690 1.670 1.690 1.670 1.700 267,000 449,360 1.6830 1.682 1.662 1.682 1.662 1.691 268,345 1.6746 0.00%
2015-09-15 0 1.690 1.680 1.690 1.670 1.720 154,000 260,250 1.6899 1.682 1.672 1.682 1.662 1.711 154,776 1.6815 -2.31%
2015-09-14 0 1.730 1.730 1.740 1.720 1.740 64,000 110,870 1.7323 1.721 1.721 1.731 1.711 1.731 64,322 1.7237 -1.14%
2015-09-11 0 1.750 1.710 1.750 1.710 1.760 126,000 218,110 1.7310 1.741 1.701 1.741 1.701 1.751 126,635 1.7224 0.57%
2015-09-10 0 1.740 1.710 1.750 1.670 1.770 139,000 240,300 1.7288 1.731 1.701 1.741 1.662 1.761 139,700 1.7201 1.75%
2015-09-09 0 1.710 1.690 1.710 1.660 1.730 194,000 328,740 1.6945 1.701 1.682 1.701 1.652 1.721 194,977 1.6860 1.18%
2015-09-08 0 1.690 1.690 1.700 1.640 1.700 153,000 256,750 1.6781 1.682 1.682 1.691 1.632 1.691 153,771 1.6697 2.42%
2015-09-07 0 1.650 1.650 1.680 1.620 1.670 31,000 51,130 1.6494 1.642 1.642 1.672 1.612 1.662 31,156 1.6411 0.00%
2015-09-04 0 1.650 1.620 1.650 1.650 1.650 4,000 6,540 1.6350 1.642 1.612 1.642 1.642 1.642 4,020 1.6268 -1.79%
2015-09-02 0 1.680 1.640 1.690 1.600 1.740 526,000 877,260 1.6678 1.672 1.632 1.682 1.592 1.731 528,650 1.6594 2.44%
2015-09-01 0 1.640 1.600 1.670 1.600 1.680 173,000 286,780 1.6577 1.632 1.592 1.662 1.592 1.672 173,872 1.6494 0.00%
2015-08-31 0 1.640 1.610 1.640 1.570 1.640 226,000 361,200 1.5982 1.632 1.602 1.632 1.562 1.632 227,139 1.5902 0.00%
2015-08-28 0 1.640 1.610 1.650 1.600 1.650 734,000 1,204,090 1.6404 1.632 1.602 1.642 1.592 1.642 737,698 1.6322 1.23%
2015-08-27 0 1.620 1.610 1.620 1.600 1.710 1,742,000 2,867,880 1.6463 1.612 1.602 1.612 1.592 1.701 1,750,776 1.6381 -1.22%
2015-08-26 0 1.640 1.590 1.650 1.550 1.710 90,000 146,950 1.6328 1.632 1.582 1.642 1.542 1.701 90,453 1.6246 1.86%
2015-08-25 0 1.610 1.560 1.610 1.540 1.620 192,000 300,640 1.5658 1.602 1.552 1.602 1.532 1.612 192,967 1.5580 0.62%
2015-08-24 0 1.600 1.570 1.610 1.550 1.670 1,311,000 2,086,030 1.5912 1.592 1.562 1.602 1.542 1.662 1,317,605 1.5832 -7.51%
2015-08-21 0 1.730 1.700 1.730 1.650 1.730 623,000 1,057,900 1.6981 1.721 1.691 1.721 1.642 1.721 626,139 1.6896 -3.89%
2015-08-20 0 1.800 1.770 1.820 1.760 1.840 144,000 256,960 1.7844 1.791 1.761 1.811 1.751 1.831 144,725 1.7755 -2.17%
2015-08-19 0 1.840 1.820 1.880 1.770 1.970 237,000 445,470 1.8796 1.831 1.811 1.871 1.761 1.960 238,194 1.8702 -5.64%
2015-08-18 0 1.950 1.950 2.010 1.950 1.980 126,000 246,660 1.9576 1.940 1.940 2.000 1.940 1.970 126,635 1.9478 -0.51%
2015-08-17 0 1.960 1.940 2.000 1.930 1.990 31,000 60,490 1.9513 1.950 1.930 1.990 1.920 1.980 31,156 1.9415 -0.51%
2015-08-14 0 1.970 1.970 2.050 1.970 1.980 32,000 63,240 1.9763 1.960 1.960 2.040 1.960 1.970 32,161 1.9663 -0.51%
2015-08-13 0 1.980 1.980 2.020 1.950 1.990 96,000 190,080 1.9800 1.970 1.970 2.010 1.940 1.980 96,484 1.9701 -1.00%
2015-08-12 0 2.000 1.990 2.040 1.980 2.050 191,000 382,960 2.0050 1.990 1.980 2.030 1.970 2.040 191,962 1.9950 -2.44%
2015-08-11 0 2.050 2.050 2.070 2.050 2.100 60,000 124,050 2.0675 2.040 2.040 2.060 2.040 2.089 60,302 2.0571 1.49%
2015-08-10 0 2.020 2.020 2.070 1.980 2.020 82,000 164,800 2.0098 2.010 2.010 2.060 1.970 2.010 82,413 1.9997 0.00%
2015-08-07 0 2.020 2.020 2.040 1.960 2.070 140,000 280,440 2.0031 2.010 2.010 2.030 1.950 2.060 140,705 1.9931 2.02%
2015-08-06 0 1.980 1.940 2.010 1.980 1.980 22,000 43,560 1.9800 1.970 1.930 2.000 1.970 1.970 22,111 1.9701 0.51%
2015-08-05 0 1.970 1.960 1.990 1.910 1.980 109,000 214,360 1.9666 1.960 1.950 1.980 1.900 1.970 109,549 1.9567 -0.51%
2015-08-04 0 1.980 1.960 1.990 1.940 1.990 84,000 166,090 1.9773 1.970 1.950 1.980 1.930 1.980 84,423 1.9674 2.59%
2015-08-03 0 1.930 1.910 1.940 1.930 2.000 255,000 493,450 1.9351 1.920 1.900 1.930 1.920 1.990 256,285 1.9254 -2.53%
2015-07-31 0 1.980 1.970 1.990 1.950 1.980 306,000 601,865 1.9669 1.970 1.960 1.980 1.940 1.970 307,542 1.9570 -0.50%
2015-07-30 0 1.990 1.990 2.020 1.990 2.000 68,000 135,710 1.9957 1.980 1.980 2.010 1.980 1.990 68,343 1.9857 -0.50%
2015-07-29 0 2.000 1.990 2.020 1.990 2.050 182,000 364,260 2.0014 1.990 1.980 2.010 1.980 2.040 182,917 1.9914 0.50%
2015-07-28 0 1.990 1.980 2.020 1.960 2.080 264,000 529,410 2.0053 1.980 1.970 2.010 1.950 2.070 265,330 1.9953 0.51%
2015-07-27 0 1.980 1.980 1.990 1.950 2.160 995,000 2,012,680 2.0228 1.970 1.970 1.980 1.940 2.149 1,000,013 2.0127 -8.76%
2015-07-24 0 2.170 2.170 2.180 2.100 2.180 385,000 834,880 2.1685 2.159 2.159 2.169 2.089 2.169 386,940 2.1576 -0.46%
2015-07-23 0 2.180 2.180 2.190 2.150 2.250 566,000 1,247,370 2.2038 2.169 2.169 2.179 2.139 2.239 568,851 2.1928 0.00%
2015-07-22 0 2.180 2.170 2.180 2.140 2.320 3,952,000 8,840,310 2.2369 2.169 2.159 2.169 2.129 2.308 3,971,909 2.2257 0.00%
2015-07-21 0 2.180 2.170 2.180 2.060 2.180 2,062,000 4,399,040 2.1334 2.169 2.159 2.169 2.050 2.169 2,072,388 2.1227 2.83%
2015-07-20 0 2.120 2.120 2.130 2.010 2.170 828,000 1,729,710 2.0890 2.109 2.109 2.119 2.000 2.159 832,171 2.0786 0.47%
2015-07-17 0 2.110 2.110 2.130 2.060 2.170 527,000 1,126,435 2.1374 2.099 2.099 2.119 2.050 2.159 529,655 2.1267 -1.86%
2015-07-16 0 2.150 2.150 2.180 1.950 2.150 606,000 1,276,945 2.1072 2.139 2.139 2.169 1.940 2.139 609,053 2.0966 4.88%
2015-07-15 0 2.050 2.050 2.090 2.000 2.140 1,355,000 2,798,910 2.0656 2.040 2.040 2.080 1.990 2.129 1,361,826 2.0553 -4.65%
2015-07-14 0 2.150 2.120 2.150 1.990 2.250 1,419,000 3,034,140 2.1382 2.139 2.109 2.139 1.980 2.239 1,426,149 2.1275 0.00%
2015-07-13 0 2.150 2.150 2.170 2.030 2.200 1,118,000 2,388,330 2.1363 2.139 2.139 2.159 2.020 2.189 1,123,632 2.1255 3.86%
2015-07-10 0 2.070 2.050 2.080 1.980 2.150 1,887,000 3,892,610 2.0629 2.060 2.040 2.070 1.970 2.139 1,896,506 2.0525 1.47%
2015-07-09 0 2.040 2.010 2.040 1.450 2.230 5,375,000 10,639,960 1.9795 2.030 2.000 2.030 1.443 2.219 5,402,078 1.9696 33.33%
2015-07-08 0 1.530 1.530 1.550 1.450 1.780 4,033,000 6,586,125 1.6331 1.522 1.522 1.542 1.443 1.771 4,053,317 1.6249 -19.05%
2015-07-07 0 1.890 1.830 1.900 1.750 2.050 3,136,000 5,959,920 1.9005 1.881 1.821 1.890 1.741 2.040 3,151,798 1.8910 -9.13%
2015-07-06 0 2.080 2.080 2.140 1.990 2.430 3,887,000 8,289,180 2.1325 2.070 2.070 2.129 1.980 2.418 3,906,582 2.1218 -17.13%
2015-07-03 0 2.510 2.500 2.550 2.490 2.670 4,543,000 11,658,030 2.5662 2.497 2.487 2.537 2.478 2.657 4,565,887 2.5533 -5.28%
2015-07-02 0 2.650 2.650 2.700 2.590 2.730 2,384,000 6,410,910 2.6891 2.637 2.637 2.686 2.577 2.716 2,396,010 2.6757 1.92%
2015-06-30 0 2.600 2.600 2.660 2.270 2.670 2,403,000 6,055,430 2.5199 2.587 2.587 2.647 2.259 2.657 2,415,106 2.5073 3.17%
2015-06-29 0 2.520 2.520 2.530 2.150 2.770 2,346,000 5,796,650 2.4709 2.507 2.507 2.517 2.139 2.756 2,357,819 2.4585 -6.67%
2015-06-26 0 2.700 2.700 2.720 2.640 2.800 3,295,000 9,090,170 2.7588 2.686 2.686 2.706 2.627 2.786 3,311,599 2.7449 -3.91%
2015-06-25 0 2.810 2.800 2.810 2.750 2.830 2,532,000 7,085,550 2.7984 2.796 2.786 2.796 2.736 2.816 2,544,756 2.7844 1.08%
2015-06-24 0 2.780 2.780 2.800 2.700 2.820 1,140,000 3,159,705 2.7717 2.766 2.766 2.786 2.686 2.806 1,145,743 2.7578 -0.36%
2015-06-23 0 2.790 2.780 2.800 2.680 2.820 1,309,000 3,634,710 2.7767 2.776 2.766 2.786 2.667 2.806 1,315,594 2.7628 2.20%
2015-06-22 0 2.730 2.710 2.750 2.650 2.770 1,495,000 4,090,160 2.7359 2.716 2.696 2.736 2.637 2.756 1,502,531 2.7222 2.63%
2015-06-19 0 2.660 2.640 2.710 2.610 2.760 2,310,000 6,252,930 2.7069 2.647 2.627 2.696 2.597 2.746 2,321,637 2.6933 -3.27%
2015-06-18 0 2.750 2.730 2.750 2.650 2.780 2,334,000 6,395,320 2.7401 2.736 2.716 2.736 2.637 2.766 2,345,758 2.7263 4.17%
2015-06-17 0 2.640 2.640 2.660 2.610 2.690 2,303,000 6,109,405 2.6528 2.627 2.627 2.647 2.597 2.677 2,314,602 2.6395 -1.49%
2015-06-16 0 2.680 2.670 2.690 2.680 2.790 3,788,000 10,265,375 2.7100 2.667 2.657 2.677 2.667 2.776 3,807,083 2.6964 -1.11%
2015-06-15 0 2.710 2.680 2.710 2.620 2.850 5,317,000 14,593,340 2.7447 2.696 2.667 2.696 2.607 2.836 5,343,786 2.7309 3.83%
2015-06-12 0 2.610 2.610 2.630 2.580 2.670 1,925,000 5,007,770 2.6014 2.597 2.597 2.617 2.567 2.657 1,934,698 2.5884 0.77%
2015-06-11 0 2.590 2.570 2.610 2.490 2.650 2,304,000 5,960,900 2.5872 2.577 2.557 2.597 2.478 2.637 2,315,607 2.5742 3.60%
2015-06-10 0 2.500 2.490 2.520 2.460 2.580 989,000 2,506,890 2.5348 2.487 2.478 2.507 2.448 2.567 993,982 2.5221 0.81%
2015-06-09 0 2.480 2.470 2.480 2.430 2.600 1,900,000 4,772,630 2.5119 2.468 2.458 2.468 2.418 2.587 1,909,572 2.4993 -0.80%
2015-06-08 0 2.500 2.500 2.530 2.500 2.650 1,537,000 3,941,370 2.5643 2.487 2.487 2.517 2.487 2.637 1,544,743 2.5515 -3.85%
2015-06-05 0 2.600 2.600 2.630 2.500 2.650 4,121,000 10,735,740 2.6051 2.587 2.587 2.617 2.487 2.637 4,141,761 2.5921 1.56%
2015-06-04 0 2.560 2.550 2.560 2.530 2.640 1,479,000 3,813,370 2.5783 2.547 2.537 2.547 2.517 2.627 1,486,451 2.5654 -1.54%
2015-06-03 0 2.600 2.600 2.620 2.540 2.670 1,573,000 4,088,370 2.5991 2.587 2.587 2.607 2.527 2.657 1,580,924 2.5861 2.36%
2015-06-02 0 2.540 2.550 2.560 2.350 2.650 1,875,000 4,697,820 2.5055 2.527 2.537 2.547 2.338 2.637 1,884,446 2.4929 5.39%
2015-06-01 0 2.410 2.410 2.420 2.300 2.430 1,216,000 2,912,220 2.3949 2.398 2.398 2.408 2.288 2.418 1,222,126 2.3829 2.12%
2015-05-29 0 2.360 2.360 2.370 2.290 2.430 522,000 1,230,900 2.3580 2.348 2.348 2.358 2.279 2.418 524,630 2.3462 -0.42%
2015-05-28 0 2.370 2.300 2.380 2.290 2.440 1,540,000 3,589,920 2.3311 2.358 2.288 2.368 2.279 2.428 1,547,758 2.3194 -1.25%
2015-05-27 0 2.400 2.390 2.430 2.350 2.520 1,914,000 4,610,590 2.4089 2.388 2.378 2.418 2.338 2.507 1,923,642 2.3968 -2.44%
2015-05-26 0 2.460 2.450 2.460 2.360 2.490 1,542,000 3,753,380 2.4341 2.448 2.438 2.448 2.348 2.478 1,549,768 2.4219 4.68%
2015-05-22 0 2.350 2.340 2.350 2.300 2.400 995,000 2,325,330 2.3370 2.338 2.328 2.338 2.288 2.388 1,000,013 2.3253 -0.42%
2015-05-21 0 2.360 2.360 2.390 2.360 2.450 685,000 1,640,610 2.3951 2.348 2.348 2.378 2.348 2.438 688,451 2.3830 -3.67%
2015-05-20 0 2.450 2.440 2.450 2.350 2.520 1,202,000 2,896,740 2.4099 2.438 2.428 2.438 2.338 2.507 1,208,055 2.3979 2.08%
2015-05-19 0 2.400 2.390 2.400 2.330 2.420 2,252,000 5,366,770 2.3831 2.388 2.378 2.388 2.318 2.408 2,263,345 2.3712 -2.04%
2015-05-18 0 2.450 2.420 2.460 2.280 2.470 3,319,000 7,857,340 2.3674 2.438 2.408 2.448 2.269 2.458 3,335,720 2.3555 -2.78%
2015-05-15 0 2.520 2.500 2.520 2.430 2.600 2,236,000 5,608,860 2.5084 2.507 2.487 2.507 2.418 2.587 2,247,264 2.4959 -1.18%
2015-05-14 0 2.550 2.550 2.560 2.450 2.600 3,435,000 8,773,925 2.5543 2.537 2.537 2.547 2.438 2.587 3,452,305 2.5415 4.51%
2015-05-13 0 2.440 2.430 2.440 2.430 2.580 1,686,000 4,198,700 2.4903 2.428 2.418 2.428 2.418 2.567 1,694,494 2.4778 -0.41%
2015-05-12 0 2.450 2.460 2.500 2.400 2.670 7,957,000 20,287,400 2.5496 2.438 2.448 2.487 2.388 2.657 7,997,086 2.5368 1.24%
2015-05-11 0 2.420 2.410 2.420 2.280 2.420 4,819,000 11,514,860 2.3895 2.408 2.398 2.408 2.269 2.408 4,843,277 2.3775 8.52%
2015-05-08 0 2.230 2.230 2.260 2.190 2.260 2,944,000 6,544,630 2.2230 2.219 2.219 2.249 2.179 2.249 2,958,831 2.2119 1.83%
2015-05-07 0 2.190 2.190 2.200 2.180 2.210 2,074,000 4,553,980 2.1957 2.179 2.179 2.189 2.169 2.199 2,084,448 2.1847 -2.23%
2015-05-06 0 2.240 2.240 2.280 2.150 2.320 3,525,000 7,990,490 2.2668 2.229 2.229 2.269 2.139 2.308 3,542,758 2.2554 2.75%
2015-05-05 0 2.180 2.180 2.200 2.160 2.190 1,201,000 2,612,570 2.1753 2.169 2.169 2.189 2.149 2.179 1,207,050 2.1644 0.46%
2015-05-04 0 2.170 2.160 2.190 2.150 2.220 1,589,000 3,479,390 2.1897 2.159 2.149 2.179 2.139 2.209 1,597,005 2.1787 1.40%
2015-04-30 0 2.140 2.140 2.170 2.130 2.190 1,247,000 2,695,430 2.1615 2.129 2.129 2.159 2.119 2.179 1,253,282 2.1507 -2.28%
2015-04-29 0 2.190 2.190 2.200 2.170 2.210 1,405,000 3,079,050 2.1915 2.179 2.179 2.189 2.159 2.199 1,412,078 2.1805 -1.35%
2015-04-28 0 2.220 2.220 2.230 2.190 2.240 1,018,000 2,257,420 2.2175 2.209 2.209 2.219 2.179 2.229 1,023,128 2.2064 0.91%
2015-04-27 0 2.200 2.190 2.210 2.130 2.210 656,000 1,434,390 2.1866 2.189 2.179 2.199 2.119 2.199 659,305 2.1756 2.33%
2015-04-24 0 2.150 2.140 2.150 2.140 2.210 809,000 1,744,680 2.1566 2.139 2.129 2.139 2.129 2.199 813,076 2.1458 -1.38%
2015-04-23 0 2.180 2.160 2.180 2.170 2.260 925,000 2,030,890 2.1956 2.169 2.149 2.169 2.159 2.249 929,660 2.1846 -1.80%
2015-04-22 0 2.220 2.220 2.230 2.160 2.230 664,000 1,464,500 2.2056 2.209 2.209 2.219 2.149 2.219 667,345 2.1945 0.91%
2015-04-21 0 2.200 2.180 2.200 2.130 2.230 692,000 1,518,100 2.1938 2.189 2.169 2.189 2.119 2.219 695,486 2.1828 2.80%
2015-04-20 0 2.140 2.130 2.140 2.140 2.240 813,000 1,776,940 2.1857 2.129 2.119 2.129 2.129 2.229 817,096 2.1747 -4.04%
2015-04-17 0 2.230 2.220 2.240 2.180 2.260 656,000 1,462,430 2.2293 2.219 2.209 2.229 2.169 2.249 659,305 2.2181 -0.45%
2015-04-16 0 2.240 2.240 2.250 2.130 2.300 1,219,000 2,752,970 2.2584 2.229 2.229 2.239 2.119 2.288 1,225,141 2.2471 4.19%
2015-04-15 0 2.150 2.150 2.200 2.140 2.360 1,722,000 3,888,380 2.2581 2.139 2.139 2.189 2.129 2.348 1,730,675 2.2467 -7.33%
2015-04-14 0 2.320 2.280 2.320 2.280 2.430 3,023,000 7,109,580 2.3518 2.308 2.269 2.308 2.269 2.418 3,038,229 2.3400 -2.11%
2015-04-13 0 2.370 2.360 2.380 2.230 2.400 4,539,000 10,651,950 2.3468 2.358 2.348 2.368 2.219 2.388 4,561,866 2.3350 4.87%
2015-04-10 0 2.260 2.260 2.270 2.100 2.380 3,613,000 8,021,960 2.2203 2.249 2.249 2.259 2.089 2.368 3,631,202 2.2092 -0.44%
2015-04-09 0 2.270 2.250 2.270 2.250 2.500 5,198,000 12,402,190 2.3860 2.259 2.239 2.259 2.239 2.487 5,224,186 2.3740 -1.30%
2015-04-08 0 2.300 2.290 2.300 2.180 2.320 2,311,000 5,260,700 2.2764 2.288 2.279 2.288 2.169 2.308 2,322,642 2.2650 5.50%
2015-04-02 0 2.180 2.170 2.190 2.060 2.200 3,001,000 6,408,450 2.1354 2.169 2.159 2.179 2.050 2.189 3,016,118 2.1247 6.86%
2015-04-01 0 2.040 2.030 2.040 1.960 2.100 1,648,000 3,341,320 2.0275 2.030 2.020 2.030 1.950 2.089 1,656,302 2.0173 -1.45%
2015-03-31 0 2.070 2.060 2.070 1.960 2.150 2,995,000 6,203,880 2.0714 2.060 2.050 2.060 1.950 2.139 3,010,088 2.0610 5.08%
2015-03-30 0 1.970 1.950 1.970 1.910 1.980 581,000 1,130,870 1.9464 1.960 1.940 1.960 1.900 1.970 583,927 1.9367 1.03%
2015-03-27 0 1.950 1.940 1.960 1.950 1.980 622,000 1,216,050 1.9551 1.940 1.930 1.950 1.940 1.970 625,134 1.9453 1.56%
2015-03-26 0 1.920 1.920 1.940 1.820 1.970 777,000 1,489,070 1.9164 1.910 1.910 1.930 1.811 1.960 780,914 1.9068 3.78%
2015-03-25 0 1.850 1.850 1.870 1.820 1.900 402,000 747,790 1.8602 1.841 1.841 1.861 1.811 1.890 404,025 1.8508 0.54%
2015-03-24 0 1.840 1.840 1.860 1.830 1.880 271,000 500,560 1.8471 1.831 1.831 1.851 1.821 1.871 272,365 1.8378 -1.60%
2015-03-23 0 1.870 1.850 1.870 1.850 1.900 352,000 662,040 1.8808 1.861 1.841 1.861 1.841 1.890 353,773 1.8714 -0.53%
2015-03-20 0 1.880 1.880 1.890 1.870 1.890 333,900 627,676 1.8798 1.871 1.871 1.881 1.861 1.881 335,582 1.8704 -1.57%
2015-03-19 0 1.910 1.910 1.930 1.870 1.920 507,000 958,230 1.8900 1.900 1.900 1.920 1.861 1.910 509,554 1.8805 2.14%
2015-03-18 0 1.870 1.860 1.880 1.860 1.900 385,000 720,220 1.8707 1.861 1.851 1.871 1.851 1.890 386,940 1.8613 -1.06%
2015-03-17 0 1.890 1.890 1.900 1.860 1.920 333,000 627,200 1.8835 1.881 1.881 1.890 1.851 1.910 334,678 1.8740 0.53%
2015-03-16 0 1.880 1.880 1.890 1.870 1.960 530,000 1,005,100 1.8964 1.871 1.871 1.881 1.861 1.950 532,670 1.8869 -3.09%
2015-03-13 0 1.940 1.930 1.940 1.920 1.960 294,000 571,600 1.9442 1.930 1.920 1.930 1.910 1.950 295,481 1.9345 1.04%
2015-03-12 0 1.920 1.910 1.920 1.910 1.970 379,000 728,670 1.9226 1.910 1.900 1.910 1.900 1.960 380,909 1.9130 -2.04%
2015-03-11 0 1.960 1.930 1.970 1.870 1.960 411,000 785,540 1.9113 1.950 1.920 1.960 1.861 1.950 413,071 1.9017 2.62%
2015-03-10 0 1.910 1.910 1.930 1.900 1.980 625,000 1,203,270 1.9252 1.900 1.900 1.920 1.890 1.970 628,149 1.9156 -3.54%
2015-03-09 0 1.980 1.980 1.990 1.930 2.030 1,266,000 2,510,240 1.9828 1.970 1.970 1.980 1.920 2.020 1,272,378 1.9729 -1.00%
2015-03-06 0 2.000 1.990 2.000 1.880 2.040 4,503,000 8,851,460 1.9657 1.990 1.980 1.990 1.871 2.030 4,525,685 1.9558 6.95%
2015-03-05 0 1.870 1.850 1.880 1.780 1.880 1,704,000 3,149,460 1.8483 1.861 1.841 1.871 1.771 1.871 1,712,584 1.8390 3.89%
2015-03-04 0 1.800 1.790 1.810 1.770 1.810 582,000 1,042,290 1.7909 1.791 1.781 1.801 1.761 1.801 584,932 1.7819 0.00%
2015-03-03 0 1.800 1.790 1.820 1.790 1.890 994,000 1,815,370 1.8263 1.791 1.781 1.811 1.781 1.881 999,008 1.8172 0.00%
2015-03-02 0 1.800 1.810 1.820 1.780 1.860 1,697,000 3,088,900 1.8202 1.791 1.801 1.811 1.771 1.851 1,705,549 1.8111 -3.23%
2015-02-27 0 1.860 1.860 1.880 1.860 1.920 1,618,000 3,048,250 1.8840 1.851 1.851 1.871 1.851 1.910 1,626,151 1.8745 -3.12%
2015-02-26 0 1.920 1.890 1.920 1.860 1.970 2,150,000 4,092,010 1.9033 1.910 1.881 1.910 1.851 1.960 2,160,831 1.8937 0.52%
2015-02-25 0 1.910 1.910 1.930 1.860 2.030 4,585,000 8,802,360 1.9198 1.900 1.900 1.920 1.851 2.020 4,608,098 1.9102 -4.98%
2015-02-24 0 2.010 2.010 2.020 1.760 2.160 20,991,000 41,590,090 1.9813 2.000 2.000 2.010 1.751 2.149 21,096,748 1.9714 29.68%
2015-02-23 0 1.550 1.550 1.580 1.510 1.590 542,000 849,450 1.5673 1.542 1.542 1.572 1.502 1.582 544,730 1.5594 0.00%
2015-02-18 0 1.550 1.550 1.560 1.480 1.550 557,000 841,180 1.5102 1.542 1.542 1.552 1.473 1.542 559,806 1.5026 3.33%
2015-02-17 0 1.500 1.500 1.520 1.480 1.520 311,000 466,800 1.5010 1.492 1.492 1.512 1.473 1.512 312,567 1.4934 0.67%
2015-02-16 0 1.490 1.480 1.520 1.450 1.530 565,000 845,540 1.4965 1.483 1.473 1.512 1.443 1.522 567,846 1.4890 -1.97%
2015-02-13 0 1.520 1.500 1.520 1.470 1.540 365,000 550,040 1.5070 1.512 1.492 1.512 1.463 1.532 366,839 1.4994 0.00%
2015-02-12 0 1.520 1.520 1.550 1.450 1.550 333,000 504,390 1.5147 1.512 1.512 1.542 1.443 1.542 334,678 1.5071 1.33%
2015-02-11 0 1.500 1.450 1.500 1.430 1.520 2,619,000 3,837,650 1.4653 1.492 1.443 1.492 1.423 1.512 2,632,194 1.4580 -0.66%
2015-02-10 0 1.510 1.500 1.570 1.410 1.510 3,356,000 4,902,680 1.4609 1.502 1.492 1.562 1.403 1.502 3,372,907 1.4535 0.67%
2015-02-09 0 1.500 1.490 1.500 1.490 1.540 1,345,000 2,020,740 1.5024 1.492 1.483 1.492 1.483 1.532 1,351,776 1.4949 -3.85%
2015-02-06 0 1.560 1.560 1.580 1.530 1.560 101,000 157,040 1.5549 1.552 1.552 1.572 1.522 1.552 101,509 1.5471 0.00%
2015-02-05 0 1.560 1.560 1.570 1.550 1.600 261,000 411,150 1.5753 1.552 1.552 1.562 1.542 1.592 262,315 1.5674 -0.64%
2015-02-04 0 1.570 1.570 1.580 1.530 1.600 548,000 865,330 1.5791 1.562 1.562 1.572 1.522 1.592 550,761 1.5712 -0.63%
2015-02-03 0 1.580 1.580 1.600 1.560 1.600 1,168,000 1,855,570 1.5887 1.572 1.572 1.592 1.552 1.592 1,173,884 1.5807 -0.63%
2015-02-02 0 1.590 1.590 1.620 1.580 1.620 620,000 995,270 1.6053 1.582 1.582 1.612 1.572 1.612 623,123 1.5972 -3.05%
2015-01-30 0 1.640 1.640 1.650 1.640 1.680 1,345,000 2,221,630 1.6518 1.632 1.632 1.642 1.632 1.672 1,351,776 1.6435 -1.80%
2015-01-29 0 1.670 1.660 1.670 1.660 1.720 695,000 1,168,380 1.6811 1.662 1.652 1.662 1.652 1.711 698,501 1.6727 -2.91%
2015-01-28 0 1.720 1.720 1.730 1.640 1.720 292,000 487,140 1.6683 1.711 1.711 1.721 1.632 1.711 293,471 1.6599 1.18%
2015-01-27 0 1.700 1.700 1.720 1.650 1.710 101,000 170,770 1.6908 1.691 1.691 1.711 1.642 1.701 101,509 1.6823 1.19%
2015-01-26 0 1.680 1.670 1.700 1.680 1.680 25,000 42,000 1.6800 1.672 1.662 1.691 1.672 1.672 25,126 1.6716 0.00%
2015-01-23 0 1.680 1.680 1.700 1.590 1.680 447,000 730,660 1.6346 1.672 1.672 1.691 1.582 1.672 449,252 1.6264 5.66%
2015-01-22 0 1.590 1.590 1.620 1.580 1.620 166,000 265,980 1.6023 1.582 1.582 1.612 1.572 1.612 166,836 1.5943 -3.05%
2015-01-21 0 1.640 1.640 1.670 1.580 1.650 175,000 283,440 1.6197 1.632 1.632 1.662 1.572 1.642 175,882 1.6115 2.50%
2015-01-20 0 1.600 1.600 1.650 1.590 1.640 411,000 664,230 1.6161 1.592 1.592 1.642 1.582 1.632 413,071 1.6080 0.63%
2015-01-19 0 1.590 1.590 1.650 1.560 1.640 491,000 787,120 1.6031 1.582 1.582 1.642 1.552 1.632 493,474 1.5951 -1.24%
2015-01-16 0 1.610 1.610 1.640 1.610 1.640 446,000 722,180 1.6192 1.602 1.602 1.632 1.602 1.632 448,247 1.6111 -1.83%
2015-01-15 0 1.640 1.640 1.700 1.620 1.660 326,000 533,950 1.6379 1.632 1.632 1.691 1.612 1.652 327,642 1.6297 1.23%
2015-01-14 0 1.620 1.620 1.630 1.600 1.620 227,000 365,970 1.6122 1.612 1.612 1.622 1.592 1.612 228,144 1.6041 -1.22%
2015-01-13 0 1.640 1.640 1.650 1.600 1.670 619,800 1,006,376 1.6237 1.632 1.632 1.642 1.592 1.662 622,922 1.6156 -0.61%
2015-01-12 0 1.650 1.630 1.680 1.650 1.700 235,000 392,300 1.6694 1.642 1.622 1.672 1.642 1.691 236,184 1.6610 -4.07%
2015-01-09 0 1.720 1.720 1.740 1.720 1.740 87,000 150,290 1.7275 1.711 1.711 1.731 1.711 1.731 87,438 1.7188 1.18%
2015-01-08 0 1.700 1.700 1.730 1.670 1.720 498,000 844,130 1.6950 1.691 1.691 1.721 1.662 1.711 500,509 1.6865 -1.73%
2015-01-07 0 1.730 1.730 1.760 1.700 1.750 387,000 665,470 1.7196 1.721 1.721 1.751 1.691 1.741 388,950 1.7109 -1.14%
2015-01-06 0 1.750 1.720 1.780 1.710 1.800 234,000 408,900 1.7474 1.741 1.711 1.771 1.701 1.791 235,179 1.7387 0.00%
2015-01-05 0 1.750 1.750 1.770 1.700 1.770 788,000 1,358,340 1.7238 1.741 1.741 1.761 1.691 1.761 791,970 1.7151 2.34%
2015-01-02 0 1.710 1.710 1.730 1.700 1.730 210,000 360,190 1.7152 1.701 1.701 1.721 1.691 1.721 211,058 1.7066 0.59%
2014-12-31 0 1.700 1.700 1.730 1.700 1.720 58,000 99,280 1.7117 1.691 1.691 1.721 1.691 1.711 58,292 1.7031 -1.16%
2014-12-30 0 1.720 1.720 1.730 1.660 1.740 423,000 723,980 1.7115 1.711 1.711 1.721 1.652 1.731 425,131 1.7030 0.58%
2014-12-29 0 1.710 1.700 1.740 1.700 1.800 350,000 610,750 1.7450 1.701 1.691 1.731 1.691 1.791 351,763 1.7363 -1.72%
2014-12-24 0 1.740 1.740 1.750 1.680 1.750 158,000 272,250 1.7231 1.731 1.731 1.741 1.672 1.741 158,796 1.7145 -0.57%
2014-12-23 0 1.750 1.750 1.790 1.750 1.750 67,000 117,250 1.7500 1.741 1.741 1.781 1.741 1.741 67,338 1.7412 0.57%
2014-12-22 0 1.740 1.750 1.780 1.710 1.790 412,000 714,720 1.7348 1.731 1.741 1.771 1.701 1.781 414,076 1.7261 -2.79%
2014-12-19 0 1.790 1.790 1.820 1.780 1.800 210,000 375,700 1.7890 1.781 1.781 1.811 1.771 1.791 211,058 1.7801 -0.56%
2014-12-18 0 1.800 1.790 1.830 1.750 1.820 195,200 350,330 1.7947 1.791 1.781 1.821 1.741 1.811 196,183 1.7857 3.45%
2014-12-17 0 1.740 1.740 1.770 1.700 1.780 676,200 1,166,280 1.7248 1.731 1.731 1.761 1.691 1.771 679,607 1.7161 1.75%
2014-12-16 0 1.710 1.710 1.760 1.680 1.730 256,000 437,310 1.7082 1.701 1.701 1.751 1.672 1.721 257,290 1.6997 0.59%
2014-12-15 0 1.700 1.690 1.730 1.670 1.720 986,000 1,677,350 1.7012 1.691 1.682 1.721 1.662 1.711 990,967 1.6926 -0.58%
2014-12-12 0 1.710 1.700 1.710 1.700 1.800 2,135,000 3,697,880 1.7320 1.701 1.691 1.701 1.691 1.791 2,145,756 1.7233 -4.47%
2014-12-11 0 1.790 1.780 1.800 1.740 1.800 1,223,000 2,178,400 1.7812 1.781 1.771 1.791 1.731 1.791 1,229,161 1.7723 0.00%
2014-12-10 0 1.790 1.780 1.790 1.730 1.800 568,000 1,013,380 1.7841 1.781 1.771 1.781 1.721 1.791 570,861 1.7752 2.29%
2014-12-09 0 1.750 1.730 1.760 1.730 1.840 959,000 1,685,660 1.7577 1.741 1.721 1.751 1.721 1.831 963,831 1.7489 -4.89%
2014-12-08 0 1.840 1.830 1.860 1.810 1.890 462,000 849,360 1.8384 1.831 1.821 1.851 1.801 1.881 464,327 1.8292 -1.08%
2014-12-05 0 1.860 1.860 1.870 1.850 1.890 895,000 1,665,410 1.8608 1.851 1.851 1.861 1.841 1.881 899,509 1.8515 -1.59%
2014-12-04 0 1.890 1.880 1.890 1.840 1.890 1,239,000 2,318,710 1.8714 1.881 1.871 1.881 1.831 1.881 1,245,242 1.8621 0.53%
2014-12-03 0 1.880 1.850 1.880 1.860 1.890 486,000 911,540 1.8756 1.871 1.841 1.871 1.851 1.881 488,448 1.8662 0.00%
2014-12-02 0 1.880 1.880 1.890 1.870 1.900 316,000 594,300 1.8807 1.871 1.871 1.881 1.861 1.890 317,592 1.8713 -0.53%
2014-12-01 0 1.890 1.890 1.900 1.880 2.000 350,000 664,650 1.8990 1.881 1.881 1.890 1.871 1.990 351,763 1.8895 -1.56%
2014-11-28 0 1.920 1.900 1.920 1.900 1.920 757,000 1,449,050 1.9142 1.910 1.890 1.910 1.890 1.910 760,814 1.9046 0.52%
2014-11-27 0 1.910 1.910 1.940 1.910 2.020 136,000 261,310 1.9214 1.900 1.900 1.930 1.900 2.010 136,685 1.9118 -1.04%
2014-11-26 0 1.930 1.920 1.930 1.920 1.950 709,000 1,366,820 1.9278 1.920 1.910 1.920 1.910 1.940 712,572 1.9182 0.52%
2014-11-25 0 1.920 1.920 1.950 1.920 1.940 579,000 1,119,810 1.9340 1.910 1.910 1.940 1.910 1.930 581,917 1.9243 -1.03%
2014-11-24 0 1.940 1.940 1.970 1.940 2.010 296,000 584,740 1.9755 1.930 1.930 1.960 1.930 2.000 297,491 1.9656 -2.51%
2014-11-21 0 1.990 1.930 1.990 1.900 1.990 504,000 981,730 1.9479 1.980 1.920 1.980 1.890 1.980 506,539 1.9381 0.00%
2014-11-20 0 1.990 1.990 2.000 1.990 2.040 579,000 1,167,210 2.0159 1.980 1.980 1.990 1.980 2.030 581,917 2.0058 -4.33%
2014-11-19 0 2.080 2.060 2.100 2.080 2.080 17,000 35,360 2.0800 2.070 2.050 2.089 2.070 2.070 17,086 2.0696 0.00%
2014-11-18 0 2.080 2.080 2.100 2.070 2.100 129,000 268,860 2.0842 2.070 2.070 2.089 2.060 2.089 129,650 2.0737 -0.95%
2014-11-17 0 2.100 2.070 2.100 2.060 2.120 154,000 322,750 2.0958 2.089 2.060 2.089 2.050 2.109 154,776 2.0853 -0.47%
2014-11-14 0 2.110 2.070 2.110 2.060 2.130 146,000 304,920 2.0885 2.099 2.060 2.099 2.050 2.119 146,736 2.0780 -1.86%
2014-11-13 0 2.150 2.100 2.160 2.070 2.150 48,000 102,110 2.1273 2.139 2.089 2.149 2.060 2.139 48,242 2.1166 -0.46%
2014-11-12 0 2.160 2.100 2.160 2.160 2.180 155,000 335,930 2.1673 2.149 2.089 2.149 2.149 2.169 155,781 2.1564 0.47%
2014-11-11 0 2.150 2.100 2.150 2.150 2.150 314,000 675,120 2.1501 2.139 2.089 2.139 2.139 2.139 315,582 2.1393 -0.46%
2014-11-10 0 2.160 2.150 2.170 2.100 2.190 436,000 942,330 2.1613 2.149 2.139 2.159 2.089 2.179 438,196 2.1505 3.35%
2014-11-07 0 2.090 2.090 2.100 2.090 2.140 77,000 161,740 2.1005 2.080 2.080 2.089 2.080 2.129 77,388 2.0900 -0.48%
2014-11-06 0 2.100 2.100 2.150 2.030 2.120 214,000 445,970 2.0840 2.089 2.089 2.139 2.020 2.109 215,078 2.0735 -1.87%
2014-11-05 0 2.140 2.140 2.180 2.100 2.150 214,000 457,150 2.1362 2.129 2.129 2.169 2.089 2.139 215,078 2.1255 -1.83%
2014-11-04 0 2.180 2.160 2.180 2.160 2.220 424,000 930,580 2.1948 2.169 2.149 2.169 2.149 2.209 426,136 2.1838 0.00%
2014-11-03 0 2.180 2.170 2.180 2.120 2.180 399,000 865,170 2.1683 2.169 2.159 2.169 2.109 2.169 401,010 2.1575 2.83%
2014-10-31 0 2.120 2.120 2.140 2.120 2.150 205,000 436,710 2.1303 2.109 2.109 2.129 2.109 2.139 206,033 2.1196 0.00%
2014-10-30 0 2.120 2.110 2.120 2.070 2.150 552,000 1,167,770 2.1155 2.109 2.099 2.109 2.060 2.139 554,781 2.1049 3.41%
2014-10-29 0 2.050 2.040 2.050 2.030 2.070 193,000 395,840 2.0510 2.040 2.030 2.040 2.020 2.060 193,972 2.0407 0.99%
2014-10-28 0 2.030 2.020 2.030 2.010 2.040 112,000 226,830 2.0253 2.020 2.010 2.020 2.000 2.030 112,564 2.0151 0.50%
2014-10-27 0 2.020 2.000 2.020 1.990 2.020 376,000 755,500 2.0093 2.010 1.990 2.010 1.980 2.010 377,894 1.9992 -0.49%
2014-10-24 0 2.030 2.020 2.060 2.000 2.030 249,000 502,920 2.0198 2.020 2.010 2.050 1.990 2.020 250,254 2.0096 -0.98%
2014-10-23 0 2.050 2.020 2.050 2.020 2.050 269,000 543,830 2.0217 2.040 2.010 2.040 2.010 2.040 270,355 2.0115 1.49%
2014-10-22 0 2.020 2.020 2.040 2.000 2.030 58,000 117,020 2.0176 2.010 2.010 2.030 1.990 2.020 58,292 2.0075 0.50%
2014-10-21 0 2.010 1.990 2.010 1.990 2.020 203,000 406,240 2.0012 2.000 1.980 2.000 1.980 2.010 204,023 1.9912 -0.50%
2014-10-20 0 2.020 1.990 2.020 1.960 2.050 136,000 271,240 1.9944 2.010 1.980 2.010 1.950 2.040 136,685 1.9844 1.00%
2014-10-17 0 2.000 1.950 2.000 1.900 2.000 259,000 498,220 1.9236 1.990 1.940 1.990 1.890 1.990 260,305 1.9140 0.50%
2014-10-16 0 1.990 1.960 2.000 1.930 2.080 395,600 792,832 2.0041 1.980 1.950 1.990 1.920 2.070 397,593 1.9941 -4.33%
2014-10-15 0 2.080 2.080 2.100 2.080 2.090 88,000 183,760 2.0882 2.070 2.070 2.089 2.070 2.080 88,443 2.0777 0.97%
2014-10-14 0 2.060 2.050 2.080 2.050 2.100 242,000 497,920 2.0575 2.050 2.040 2.070 2.040 2.089 243,219 2.0472 -2.37%
2014-10-13 0 2.110 2.050 2.110 2.000 2.110 829,000 1,691,440 2.0403 2.099 2.040 2.099 1.990 2.099 833,176 2.0301 1.44%
2014-10-10 0 2.080 2.070 2.100 2.060 2.110 98,000 202,840 2.0698 2.070 2.060 2.089 2.050 2.099 98,494 2.0594 -3.26%
2014-10-09 0 2.150 2.130 2.150 2.110 2.170 123,000 264,220 2.1481 2.139 2.119 2.139 2.099 2.159 123,620 2.1374 0.00%
2014-10-08 0 2.150 2.110 2.150 2.080 2.200 201,000 430,260 2.1406 2.139 2.099 2.139 2.070 2.189 202,013 2.1299 0.47%
2014-10-07 0 2.140 2.120 2.150 2.100 2.150 251,000 531,370 2.1170 2.129 2.109 2.139 2.089 2.139 252,264 2.1064 0.94%
2014-10-06 0 2.120 2.120 2.150 2.080 2.130 102,000 214,780 2.1057 2.109 2.109 2.139 2.070 2.119 102,514 2.0951 1.44%
2014-10-03 0 2.090 2.080 2.090 2.050 2.110 574,000 1,195,020 2.0819 2.080 2.070 2.080 2.040 2.099 576,892 2.0715 -2.34%
2014-09-30 0 2.140 2.140 2.150 2.070 2.140 551,000 1,161,720 2.1084 2.129 2.129 2.139 2.060 2.129 553,776 2.0978 0.00%
2014-09-29 0 2.140 2.130 2.150 2.070 2.150 1,686,000 3,542,240 2.1010 2.129 2.119 2.139 2.060 2.139 1,694,494 2.0904 -1.38%
2014-09-26 0 2.170 2.170 2.180 2.130 2.190 324,000 698,240 2.1551 2.159 2.159 2.169 2.119 2.179 325,632 2.1443 -0.91%
2014-09-25 0 2.190 2.180 2.190 2.150 2.190 257,600 560,568 2.1761 2.179 2.169 2.179 2.139 2.179 258,898 2.1652 0.46%
2014-09-24 0 2.180 2.180 2.190 2.150 2.200 405,000 881,010 2.1753 2.169 2.169 2.179 2.139 2.189 407,040 2.1644 0.46%
2014-09-23 0 2.170 2.150 2.170 2.130 2.200 315,000 679,160 2.1561 2.159 2.139 2.159 2.119 2.189 316,587 2.1453 0.00%
2014-09-22 0 2.170 2.160 2.170 2.130 2.190 53,000 115,630 2.1817 2.159 2.149 2.159 2.119 2.179 53,267 2.1708 -2.25%
2014-09-19 0 2.220 2.200 2.220 2.200 2.240 129,000 285,360 2.2121 2.209 2.189 2.209 2.189 2.229 129,650 2.2010 0.00%
2014-09-18 0 2.220 2.200 2.230 2.120 2.220 364,000 791,060 2.1732 2.209 2.189 2.219 2.109 2.209 365,834 2.1623 3.26%
2014-09-17 0 2.150 2.150 2.200 2.150 2.190 158,000 342,530 2.1679 2.139 2.139 2.189 2.139 2.179 158,796 2.1570 0.94%
2014-09-16 0 2.130 2.130 2.150 2.130 2.220 537,000 1,154,600 2.1501 2.119 2.119 2.139 2.119 2.209 539,705 2.1393 -4.05%
2014-09-15 0 2.220 2.220 2.230 2.200 2.250 151,000 334,730 2.2168 2.209 2.209 2.219 2.189 2.239 151,761 2.2056 -0.89%
2014-09-12 0 2.240 2.220 2.260 2.210 2.260 73,000 163,900 2.2452 2.229 2.209 2.249 2.199 2.249 73,368 2.2340 -0.88%
2014-09-11 0 2.260 2.240 2.260 2.230 2.370 1,125,000 2,559,460 2.2751 2.249 2.229 2.249 2.219 2.358 1,130,668 2.2637 -2.16%
2014-09-10 0 2.310 2.290 2.310 2.280 2.370 346,000 796,860 2.3031 2.298 2.279 2.298 2.269 2.358 347,743 2.2915 -2.53%
2014-09-08 0 2.370 2.340 2.370 2.280 2.370 3,517,000 8,201,810 2.3320 2.358 2.328 2.358 2.269 2.358 3,534,718 2.3204 5.33%
2014-09-05 0 2.250 2.220 2.250 2.130 2.260 2,418,000 5,337,610 2.2074 2.239 2.209 2.239 2.119 2.249 2,430,181 2.1964 5.63%
2014-09-04 0 2.130 2.130 2.140 2.110 2.140 565,000 1,196,360 2.1175 2.119 2.119 2.129 2.099 2.129 567,846 2.1068 0.47%
2014-09-03 0 2.120 2.120 2.130 2.120 2.160 498,000 1,065,020 2.1386 2.109 2.109 2.119 2.109 2.149 500,509 2.1279 0.47%
2014-09-02 0 2.110 2.110 2.120 2.100 2.130 1,113,000 2,349,340 2.1108 2.099 2.099 2.109 2.089 2.119 1,118,607 2.1002 -1.40%
2014-09-01 0 2.140 2.120 2.140 2.110 2.190 799,000 1,708,170 2.1379 2.129 2.109 2.129 2.099 2.179 803,025 2.1272 0.94%
2014-08-29 0 2.120 2.110 2.130 2.090 2.140 1,524,000 3,219,410 2.1125 2.109 2.099 2.119 2.080 2.129 1,531,678 2.1019 1.92%
2014-08-28 0 2.080 2.070 2.110 2.070 2.150 1,575,000 3,291,680 2.0900 2.070 2.060 2.099 2.060 2.139 1,582,935 2.0795 -1.42%
2014-08-27 0 2.110 2.110 2.140 2.110 2.270 2,207,000 4,792,190 2.1714 2.099 2.099 2.129 2.099 2.259 2,218,118 2.1605 -5.38%
2014-08-26 0 2.230 2.230 2.240 2.210 2.280 2,105,000 4,736,190 2.2500 2.219 2.219 2.229 2.199 2.269 2,115,605 2.2387 -1.76%
2014-08-25 0 2.270 2.270 2.280 2.160 2.320 4,186,000 9,472,415 2.2629 2.259 2.259 2.269 2.149 2.308 4,207,088 2.2515 5.58%
2014-08-22 0 2.150 2.140 2.160 2.100 2.160 573,000 1,229,610 2.1459 2.139 2.129 2.149 2.089 2.149 575,887 2.1352 1.42%
2014-08-21 0 2.120 2.120 2.130 2.090 2.150 978,000 2,069,920 2.1165 2.109 2.109 2.119 2.080 2.139 982,927 2.1059 0.95%
2014-08-20 0 2.100 2.090 2.100 2.080 2.180 1,080,000 2,276,190 2.1076 2.089 2.080 2.089 2.070 2.169 1,085,441 2.0970 -2.33%
2014-08-19 0 2.150 2.130 2.150 2.060 2.150 572,000 1,205,970 2.1083 2.139 2.119 2.139 2.050 2.139 574,882 2.0978 1.42%
2014-08-18 0 2.120 2.120 2.130 2.100 2.140 452,000 959,480 2.1227 2.109 2.109 2.119 2.089 2.129 454,277 2.1121 -1.85%
2014-08-15 0 2.160 2.140 2.160 2.120 2.160 294,000 632,160 2.1502 2.149 2.129 2.149 2.109 2.149 295,481 2.1394 0.47%
2014-08-14 0 2.150 2.130 2.150 2.130 2.200 281,000 605,950 2.1564 2.139 2.119 2.139 2.119 2.189 282,416 2.1456 0.47%
2014-08-13 0 2.140 2.130 2.150 2.110 2.150 406,000 866,790 2.1350 2.129 2.119 2.139 2.099 2.139 408,045 2.1242 -0.47%
2014-08-12 0 2.150 2.140 2.150 2.140 2.170 162,000 349,000 2.1543 2.139 2.129 2.139 2.129 2.159 162,816 2.1435 0.00%
2014-08-11 0 2.150 2.140 2.170 2.120 2.260 1,367,000 2,962,310 2.1670 2.139 2.129 2.159 2.109 2.249 1,373,887 2.1562 -4.44%
2014-08-08 0 2.250 2.230 2.250 2.150 2.320 1,768,000 3,987,500 2.2554 2.239 2.219 2.239 2.139 2.308 1,776,907 2.2441 2.74%
2014-08-07 0 2.190 2.180 2.190 2.180 2.300 711,000 1,604,610 2.2568 2.179 2.169 2.179 2.169 2.288 714,582 2.2455 -2.67%
2014-08-06 0 2.250 2.240 2.250 2.150 2.250 1,149,000 2,542,140 2.2125 2.239 2.229 2.239 2.139 2.239 1,154,788 2.2014 3.69%
2014-08-05 0 2.170 2.170 2.180 2.130 2.240 848,000 1,863,280 2.1973 2.159 2.159 2.169 2.119 2.229 852,272 2.1863 0.46%
2014-08-04 0 2.160 2.150 2.170 2.080 2.190 513,000 1,090,140 2.1250 2.149 2.139 2.159 2.070 2.179 515,584 2.1144 2.86%
2014-08-01 0 2.100 2.100 2.110 2.100 2.150 201,000 427,730 2.1280 2.089 2.089 2.099 2.089 2.139 202,013 2.1173 -3.67%
2014-07-31 0 2.180 2.150 2.190 2.050 2.180 684,000 1,446,920 2.1154 2.169 2.139 2.179 2.040 2.169 687,446 2.1048 5.83%
2014-07-30 0 2.060 2.050 2.060 2.050 2.140 1,051,000 2,205,990 2.0989 2.050 2.040 2.050 2.040 2.129 1,056,295 2.0884 -1.44%
2014-07-29 0 2.090 2.080 2.100 2.090 2.110 310,000 650,150 2.0973 2.080 2.070 2.089 2.080 2.099 311,562 2.0867 -0.95%
2014-07-28 0 2.110 2.100 2.150 2.080 2.150 403,000 852,510 2.1154 2.099 2.089 2.139 2.070 2.139 405,030 2.1048 -2.31%
2014-07-25 0 2.160 2.180 2.190 2.050 2.180 221,000 464,760 2.1030 2.149 2.169 2.179 2.040 2.169 222,113 2.0924 6.40%
2014-07-24 0 2.030 2.030 2.050 2.030 2.070 1,182,000 2,417,980 2.0457 2.020 2.020 2.040 2.020 2.060 1,187,955 2.0354 0.00%
2014-07-23 0 2.030 2.030 2.050 2.010 2.140 723,000 1,496,160 2.0694 2.020 2.020 2.040 2.000 2.129 726,642 2.0590 -4.25%
2014-07-22 0 2.120 2.120 2.140 2.120 2.160 119,000 253,680 2.1318 2.109 2.109 2.129 2.109 2.149 119,599 2.1211 0.00%
2014-07-21 0 2.120 2.110 2.130 2.080 2.200 885,000 1,895,070 2.1413 2.109 2.099 2.119 2.070 2.189 889,458 2.1306 -2.75%
2014-07-18 0 2.180 2.170 2.180 2.170 2.180 664,000 1,446,230 2.1781 2.169 2.159 2.169 2.159 2.169 667,345 2.1671 -2.68%
2014-07-17 0 2.240 2.230 2.250 2.230 2.300 582,000 1,310,690 2.2520 2.229 2.219 2.239 2.219 2.288 584,932 2.2408 -1.32%
2014-07-16 0 2.270 2.270 2.280 2.270 2.280 236,000 537,860 2.2791 2.259 2.259 2.269 2.259 2.269 237,189 2.2676 -0.87%
2014-07-15 0 2.290 2.280 2.290 2.260 2.300 356,000 813,035 2.2838 2.279 2.269 2.279 2.249 2.288 357,793 2.2724 0.00%
2014-07-14 0 2.290 2.280 2.290 2.280 2.310 516,000 1,182,710 2.2921 2.279 2.269 2.279 2.269 2.298 518,599 2.2806 0.00%
2014-07-11 0 2.290 2.280 2.300 2.270 2.300 543,000 1,240,470 2.2845 2.279 2.269 2.288 2.259 2.288 545,736 2.2730 0.00%
2014-07-10 0 2.290 2.290 2.300 2.280 2.300 403,000 924,700 2.2945 2.279 2.279 2.288 2.269 2.288 405,030 2.2830 -0.43%
2014-07-09 0 2.300 2.290 2.300 2.280 2.310 631,000 1,449,130 2.2966 2.288 2.279 2.288 2.269 2.298 634,179 2.2850 -1.71%
2014-07-08 0 2.340 2.320 2.340 2.340 2.350 151,000 354,640 2.3486 2.328 2.308 2.328 2.328 2.338 151,761 2.3368 -0.43%
2014-07-07 0 2.350 2.340 2.350 2.310 2.380 837,000 1,963,800 2.3462 2.338 2.328 2.338 2.298 2.368 841,217 2.3345 -2.08%
2014-07-04 0 2.400 2.390 2.400 2.380 2.450 290,000 694,530 2.3949 2.388 2.378 2.388 2.368 2.438 291,461 2.3829 -0.83%
2014-07-03 0 2.420 2.410 2.420 2.380 2.430 1,456,000 3,506,400 2.4082 2.408 2.398 2.408 2.368 2.418 1,463,335 2.3962 1.26%
2014-07-02 0 2.390 2.380 2.390 2.370 2.410 1,843,000 4,411,310 2.3935 2.378 2.368 2.378 2.358 2.398 1,852,285 2.3816 0.84%
2014-06-30 0 2.370 2.370 2.380 2.350 2.390 1,322,000 3,153,350 2.3853 2.358 2.358 2.368 2.338 2.378 1,328,660 2.3733 -0.84%
2014-06-27 0 2.390 2.390 2.400 2.380 2.400 1,260,000 3,016,080 2.3937 2.378 2.378 2.388 2.368 2.388 1,266,348 2.3817 -0.42%
2014-06-26 0 2.400 2.390 2.400 2.310 2.400 781,000 1,871,960 2.3969 2.388 2.378 2.388 2.298 2.388 784,935 2.3849 1.27%
2014-06-25 0 2.370 2.370 2.390 2.300 2.400 865,000 2,057,710 2.3789 2.358 2.358 2.378 2.288 2.388 869,358 2.3669 2.16%
2014-06-24 0 2.320 2.280 2.320 2.280 2.320 41,000 95,000 2.3171 2.308 2.269 2.308 2.269 2.308 41,207 2.3055 0.00%
2014-06-23 0 2.320 2.320 2.330 2.270 2.360 667,000 1,553,080 2.3285 2.308 2.308 2.318 2.259 2.348 670,360 2.3168 2.20%
2014-06-20 0 2.270 2.270 2.280 2.240 2.290 1,748,000 3,973,930 2.2734 2.259 2.259 2.269 2.229 2.279 1,756,806 2.2620 0.44%
2014-06-19 0 2.260 2.260 2.280 2.220 2.340 2,037,000 4,616,990 2.2666 2.249 2.249 2.269 2.209 2.328 2,047,262 2.2552 -1.31%
2014-06-18 0 2.290 2.290 2.300 2.280 2.420 2,671,000 6,223,040 2.3299 2.279 2.279 2.288 2.269 2.408 2,684,456 2.3182 -5.76%
2014-06-17 0 2.430 2.410 2.440 2.370 2.450 1,088,000 2,617,340 2.4056 2.418 2.398 2.428 2.358 2.438 1,093,481 2.3936 2.53%
2014-06-16 0 2.370 2.350 2.370 2.340 2.450 1,215,000 2,885,490 2.3749 2.358 2.338 2.358 2.328 2.438 1,221,121 2.3630 -2.47%
2014-06-13 0 2.430 2.430 2.450 2.420 2.540 1,362,000 3,394,290 2.4921 2.418 2.418 2.438 2.408 2.527 1,368,861 2.4796 -0.41%
2014-06-12 0 2.440 2.430 2.440 2.400 2.450 439,000 1,067,010 2.4305 2.428 2.418 2.428 2.388 2.438 441,212 2.4184 -0.81%
2014-06-11 0 2.460 2.450 2.470 2.400 2.460 812,000 1,971,910 2.4285 2.448 2.438 2.458 2.388 2.448 816,091 2.4163 2.50%
2014-06-10 0 2.400 2.390 2.400 2.390 2.420 1,060,000 2,543,760 2.3998 2.388 2.378 2.388 2.378 2.408 1,065,340 2.3877 0.42%
2014-06-09 0 2.390 2.380 2.390 2.380 2.410 758,000 1,815,330 2.3949 2.378 2.368 2.378 2.368 2.398 761,819 2.3829 -0.42%
2014-06-06 0 2.400 2.390 2.400 2.360 2.440 1,456,000 3,506,270 2.4082 2.388 2.378 2.388 2.348 2.428 1,463,335 2.3961 -0.83%
2014-06-05 0 2.420 2.420 2.430 2.330 2.430 870,000 2,079,340 2.3900 2.408 2.408 2.418 2.318 2.418 874,383 2.3781 5.22%
2014-06-04 0 2.300 2.310 2.320 2.290 2.300 530,000 1,218,920 2.2998 2.288 2.298 2.308 2.279 2.288 532,670 2.2883 0.00%
2014-06-03 0 2.300 2.280 2.300 2.280 2.300 468,000 1,072,370 2.2914 2.288 2.269 2.288 2.269 2.288 470,358 2.2799 0.00%
2014-05-30 0 2.300 2.280 2.300 2.260 2.300 450,000 1,025,360 2.2786 2.288 2.269 2.288 2.249 2.288 452,267 2.2672 2.68%
2014-05-29 0 2.240 2.240 2.260 2.240 2.320 1,219,000 2,777,080 2.2782 2.229 2.229 2.249 2.229 2.308 1,225,141 2.2667 -2.61%
2014-05-28 0 2.300 2.280 2.300 2.200 2.330 2,430,000 5,523,430 2.2730 2.288 2.269 2.288 2.189 2.318 2,442,242 2.2616 5.02%
2014-05-27 0 2.190 2.140 2.190 2.080 2.200 828,000 1,773,360 2.1417 2.179 2.129 2.179 2.070 2.189 832,171 2.1310 4.29%
2014-05-26 0 2.100 2.080 2.100 2.040 2.140 267,000 555,770 2.0815 2.089 2.070 2.089 2.030 2.129 268,345 2.0711 1.45%
2014-05-23 0 2.070 2.050 2.070 2.040 2.110 313,000 645,740 2.0631 2.060 2.040 2.060 2.030 2.099 314,577 2.0527 -0.48%
2014-05-22 0 2.080 2.060 2.090 1.850 2.100 2,734,000 5,511,560 2.0159 2.070 2.050 2.080 1.841 2.089 2,747,773 2.0058 8.90%
2014-05-21 0 1.910 1.900 1.910 1.890 1.940 973,000 1,856,870 1.9084 1.900 1.890 1.900 1.881 1.930 977,902 1.8988 -1.55%
2014-05-20 0 1.940 1.900 1.940 1.900 1.950 747,000 1,445,450 1.9350 1.930 1.890 1.930 1.890 1.940 750,763 1.9253 0.00%
2014-05-19 0 1.940 1.940 1.950 1.920 1.970 1,078,000 2,102,370 1.9503 1.930 1.930 1.940 1.910 1.960 1,083,431 1.9405 0.52%
2014-05-16 0 1.930 1.930 1.940 1.920 1.950 425,000 823,580 1.9378 1.920 1.920 1.930 1.910 1.940 427,141 1.9281 -0.52%
2014-05-15 0 1.940 1.940 1.950 1.870 1.950 664,000 1,277,542 1.9240 1.930 1.930 1.940 1.861 1.940 667,345 1.9144 2.11%
2014-05-14 0 1.900 1.900 1.910 1.870 1.940 450,000 860,286 1.9117 1.890 1.890 1.900 1.861 1.930 452,267 1.9022 0.00%
2014-05-13 0 1.900 1.900 1.910 1.790 1.940 948,000 1,796,747 1.8953 1.890 1.890 1.900 1.781 1.930 952,776 1.8858 5.56%
2014-05-12 0 1.800 1.800 1.820 1.740 1.830 1,013,000 1,812,840 1.7896 1.791 1.791 1.811 1.731 1.821 1,018,103 1.7806 1.12%
2014-05-09 0 1.780 1.780 1.790 1.720 1.800 1,231,000 2,161,240 1.7557 1.771 1.771 1.781 1.711 1.791 1,237,202 1.7469 -0.56%
2014-05-08 0 1.790 1.780 1.790 1.780 1.950 585,000 1,061,410 1.8144 1.781 1.771 1.781 1.771 1.940 587,947 1.8053 -4.28%
2014-05-07 0 1.870 1.830 1.870 1.840 1.940 1,134,000 2,110,260 1.8609 1.861 1.821 1.861 1.831 1.930 1,139,713 1.8516 -4.10%
2014-05-05 0 1.950 1.940 1.950 1.940 2.020 707,000 1,388,160 1.9635 1.940 1.930 1.940 1.930 2.010 710,562 1.9536 -1.02%
2014-05-02 0 1.970 1.970 1.980 1.970 2.030 816,000 1,621,575 1.9872 1.960 1.960 1.970 1.960 2.020 820,111 1.9773 -1.99%
2014-04-30 0 2.010 1.990 2.010 1.990 2.040 6,225,000 12,455,755 2.0009 2.000 1.980 2.000 1.980 2.030 6,256,360 1.9909 1.01%
2014-04-29 0 1.990 1.990 2.000 1.950 2.030 3,339,000 6,651,630 1.9921 1.980 1.980 1.990 1.940 2.020 3,355,821 1.9821 1.02%
2014-04-28 0 1.970 1.930 1.970 1.930 2.150 3,404,000 6,924,891 2.0343 1.960 1.920 1.960 1.920 2.139 3,421,149 2.0241 -8.37%
2014-04-25 0 2.150 2.130 2.150 2.130 2.210 1,766,000 3,811,250 2.1581 2.139 2.119 2.139 2.119 2.199 1,774,897 2.1473 -1.38%
2014-04-24 0 2.180 2.180 2.210 2.170 2.230 915,000 2,010,470 2.1972 2.169 2.169 2.199 2.159 2.219 919,610 2.1862 -3.54%
2014-04-23 0 2.260 2.250 2.260 2.220 2.300 545,000 1,231,738 2.2601 2.249 2.239 2.249 2.209 2.288 547,746 2.2487 0.89%
2014-04-22 0 2.240 2.240 2.260 2.210 2.300 481,000 1,083,975 2.2536 2.229 2.229 2.249 2.199 2.288 483,423 2.2423 0.00%
2014-04-17 0 2.240 2.230 2.240 2.170 2.250 1,594,000 3,551,090 2.2278 2.229 2.219 2.229 2.159 2.239 1,602,030 2.2166 2.28%
2014-04-16 0 2.190 2.180 2.190 2.150 2.240 2,233,000 4,899,890 2.1943 2.179 2.169 2.179 2.139 2.229 2,244,249 2.1833 2.34%
2014-04-15 0 2.140 2.130 2.140 2.130 2.220 2,083,000 4,512,345 2.1663 2.129 2.119 2.129 2.119 2.209 2,093,494 2.1554 -3.17%
2014-04-14 0 2.210 2.200 2.210 2.110 2.330 2,752,000 6,090,580 2.2131 2.199 2.189 2.199 2.099 2.318 2,765,864 2.2021 -5.15%
2014-04-11 0 2.330 2.310 2.340 2.300 2.380 1,585,000 3,697,260 2.3327 2.318 2.298 2.328 2.288 2.368 1,592,985 2.3210 -1.27%
2014-04-10 0 2.360 2.360 2.370 2.360 2.450 2,548,000 6,098,721 2.3935 2.348 2.348 2.358 2.348 2.438 2,560,836 2.3815 -1.67%
2014-04-09 0 2.400 2.390 2.400 2.260 2.430 1,756,000 4,183,730 2.3825 2.388 2.378 2.388 2.249 2.418 1,764,846 2.3706 5.26%
2014-04-08 0 2.280 2.260 2.280 2.200 2.300 924,000 2,103,340 2.2763 2.269 2.249 2.269 2.189 2.288 928,655 2.2649 3.17%
2014-04-07 0 2.210 2.210 2.220 2.200 2.300 1,321,000 2,957,470 2.2388 2.199 2.199 2.209 2.189 2.288 1,327,655 2.2276 -4.74%
2014-04-04 0 2.320 2.320 2.340 2.280 2.340 1,277,000 2,947,320 2.3080 2.308 2.308 2.328 2.269 2.328 1,283,433 2.2964 -0.85%
2014-04-03 0 2.340 2.340 2.350 2.260 2.390 1,318,000 3,086,460 2.3418 2.328 2.328 2.338 2.249 2.378 1,324,640 2.3300 2.63%
2014-04-02 0 2.280 2.280 2.300 2.230 2.310 1,482,000 3,362,640 2.2690 2.269 2.269 2.288 2.219 2.298 1,489,466 2.2576 0.00%
2014-04-01 0 2.280 2.280 2.300 2.170 2.310 2,332,000 5,291,815 2.2692 2.269 2.269 2.288 2.159 2.298 2,343,748 2.2578 5.07%
2014-03-31 0 2.170 2.170 2.190 2.130 2.200 1,385,000 2,994,140 2.1618 2.159 2.159 2.179 2.119 2.189 1,391,977 2.1510 -1.81%
2014-03-28 0 2.210 2.200 2.220 2.080 2.220 2,633,000 5,666,771 2.1522 2.199 2.189 2.209 2.070 2.209 2,646,264 2.1414 3.76%
2014-03-27 0 2.130 2.130 2.140 2.100 2.230 3,714,000 7,966,485 2.1450 2.119 2.119 2.129 2.089 2.219 3,732,710 2.1342 -1.84%
2014-03-26 0 2.170 2.160 2.170 2.150 2.380 4,913,000 11,075,590 2.2543 2.159 2.149 2.159 2.139 2.368 4,937,751 2.2430 -6.87%
2014-03-25 0 2.330 2.330 2.360 2.310 2.420 3,611,000 8,463,330 2.3438 2.318 2.318 2.348 2.298 2.408 3,629,191 2.3320 -0.85%
2014-03-24 0 2.350 2.350 2.370 2.340 2.590 3,753,000 9,049,160 2.4112 2.338 2.338 2.358 2.328 2.577 3,771,907 2.3991 -6.37%
2014-03-21 0 2.510 2.500 2.540 2.350 2.550 5,026,300 12,473,712 2.4817 2.497 2.487 2.527 2.338 2.537 5,051,621 2.4692 2.03%
2014-03-20 0 2.460 2.460 2.470 2.400 2.650 4,557,000 11,295,750 2.4788 2.448 2.448 2.458 2.388 2.637 4,579,957 2.4663 -2.38%
2014-03-19 0 2.520 2.500 2.520 2.130 2.530 18,112,000 42,786,086 2.3623 2.507 2.487 2.507 2.119 2.517 18,203,244 2.3505 -4.18%
2014-03-18 0 2.630 2.610 2.620 2.550 2.660 2,696,000 7,053,305 2.6162 2.617 2.597 2.607 2.537 2.647 2,709,582 2.6031 6.05%
2014-03-17 0 2.480 2.480 2.500 2.360 2.600 4,964,000 12,105,904 2.4387 2.468 2.468 2.487 2.348 2.587 4,989,008 2.4265 -2.36%
2014-03-14 0 2.540 2.530 2.550 2.420 2.560 4,144,000 10,356,245 2.4991 2.527 2.517 2.537 2.408 2.547 4,164,877 2.4866 -0.39%
2014-03-13 0 2.550 2.540 2.550 2.530 2.800 4,202,000 11,022,362 2.6231 2.537 2.527 2.537 2.517 2.786 4,223,169 2.6100 -7.61%
2014-03-12 0 2.760 2.740 2.770 2.710 2.890 2,628,000 7,239,789 2.7549 2.746 2.726 2.756 2.696 2.876 2,641,239 2.7411 -2.82%
2014-03-11 0 2.840 2.830 2.840 2.760 2.900 2,484,000 7,048,879 2.8377 2.826 2.816 2.826 2.746 2.885 2,496,514 2.8235 2.16%
2014-03-10 0 2.780 2.770 2.790 2.710 2.900 6,701,000 18,546,207 2.7677 2.766 2.756 2.776 2.696 2.885 6,734,758 2.7538 -2.80%
2014-03-07 0 2.860 2.870 2.880 2.830 2.990 4,809,000 13,838,870 2.8777 2.846 2.856 2.866 2.816 2.975 4,833,227 2.8633 -3.05%
2014-03-06 0 2.950 2.940 2.980 2.940 3.090 1,819,000 5,447,250 2.9946 2.935 2.925 2.965 2.925 3.075 1,828,164 2.9796 -1.99%
2014-03-05 0 3.010 3.010 3.020 2.920 3.090 2,832,000 8,567,980 3.0254 2.995 2.995 3.005 2.905 3.075 2,846,267 3.0103 2.38%
2014-03-04 0 2.940 2.940 2.950 2.920 2.980 1,413,000 4,164,620 2.9474 2.925 2.925 2.935 2.905 2.965 1,420,118 2.9326 -0.34%
2014-03-03 0 2.950 2.950 2.960 2.860 3.000 2,463,000 7,265,531 2.9499 2.935 2.935 2.945 2.846 2.985 2,475,408 2.9351 1.72%
2014-02-28 0 2.900 2.890 2.900 2.880 3.040 3,954,000 11,536,970 2.9178 2.885 2.876 2.885 2.866 3.025 3,973,919 2.9032 -2.68%
2014-02-27 0 2.980 2.980 2.990 2.970 3.110 2,661,000 8,147,280 3.0617 2.965 2.965 2.975 2.955 3.094 2,674,406 3.0464 -1.97%
2014-02-26 0 3.040 3.040 3.050 2.880 3.050 2,563,000 7,589,230 2.9611 3.025 3.025 3.035 2.866 3.035 2,575,912 2.9462 5.19%
2014-02-25 0 2.890 2.880 2.900 2.870 3.140 5,128,500 15,281,350 2.9797 2.876 2.866 2.885 2.856 3.124 5,154,336 2.9648 -5.86%
2014-02-24 0 3.070 3.070 3.090 2.940 3.120 6,707,000 20,466,810 3.0516 3.055 3.055 3.075 2.925 3.104 6,740,788 3.0363 4.78%
2014-02-21 0 2.930 2.930 2.940 2.790 2.970 5,513,000 16,004,330 2.9030 2.915 2.915 2.925 2.776 2.955 5,540,773 2.8885 5.02%
2014-02-20 0 2.790 2.760 2.790 2.670 2.790 3,866,000 10,589,580 2.7392 2.776 2.746 2.776 2.657 2.776 3,885,476 2.7254 1.45%
2014-02-19 0 2.750 2.740 2.750 2.700 2.800 3,236,000 8,923,080 2.7574 2.736 2.726 2.736 2.686 2.786 3,252,302 2.7436 0.36%
2014-02-18 0 2.740 2.740 2.750 2.650 2.840 6,813,000 18,772,760 2.7554 2.726 2.726 2.736 2.637 2.826 6,847,322 2.7416 -3.86%
2014-02-17 0 2.850 2.850 2.860 2.770 2.900 3,899,000 11,080,225 2.8418 2.836 2.836 2.846 2.756 2.885 3,918,642 2.8276 -0.70%
2014-02-14 0 2.870 2.860 2.870 2.750 2.900 5,028,000 14,216,020 2.8274 2.856 2.846 2.856 2.736 2.885 5,053,330 2.8132 2.14%
2014-02-13 0 2.810 2.810 2.820 2.630 2.810 3,052,000 8,314,790 2.7244 2.796 2.796 2.806 2.617 2.796 3,067,375 2.7107 6.04%
2014-02-12 0 2.650 2.650 2.660 2.630 2.700 2,367,500 6,274,350 2.6502 2.637 2.637 2.647 2.617 2.686 2,379,427 2.6369 -0.38%
2014-02-11 0 2.660 2.650 2.660 2.620 2.740 2,380,000 6,362,410 2.6733 2.647 2.637 2.647 2.607 2.726 2,391,990 2.6599 -0.75%
2014-02-10 0 2.680 2.660 2.680 2.520 2.750 3,623,000 9,669,540 2.6689 2.667 2.647 2.667 2.507 2.736 3,641,252 2.6556 6.35%
2014-02-07 0 2.520 2.520 2.530 2.400 2.540 6,256,000 15,484,100 2.4751 2.507 2.507 2.517 2.388 2.527 6,287,516 2.4627 4.56%
2014-02-06 0 2.410 2.410 2.460 2.360 2.470 3,411,000 8,212,875 2.4078 2.398 2.398 2.448 2.348 2.458 3,428,184 2.3957 2.55%
2014-02-05 0 2.350 2.350 2.390 2.340 2.540 3,937,000 9,563,870 2.4292 2.338 2.338 2.378 2.328 2.527 3,956,834 2.4171 -4.08%
2014-02-04 0 2.450 2.450 2.500 2.390 2.590 3,071,000 7,597,470 2.4739 2.438 2.438 2.487 2.378 2.577 3,086,471 2.4615 0.00%
2014-01-30 0 2.450 2.420 2.460 2.300 2.460 775,000 1,868,275 2.4107 2.438 2.408 2.448 2.288 2.448 778,904 2.3986 -0.41%
2014-01-29 0 2.460 2.450 2.460 2.380 2.480 1,455,000 3,547,290 2.4380 2.448 2.438 2.448 2.368 2.468 1,462,330 2.4258 3.36%
2014-01-28 0 2.380 2.370 2.400 2.350 2.430 3,801,000 9,048,140 2.3805 2.368 2.358 2.388 2.338 2.418 3,820,149 2.3685 0.00%
2014-01-27 0 2.380 2.380 2.400 2.250 2.460 4,421,000 10,389,620 2.3501 2.368 2.368 2.388 2.239 2.448 4,443,272 2.3383 -3.25%
2014-01-24 0 2.460 2.450 2.470 2.270 2.600 14,518,000 35,715,050 2.4601 2.448 2.438 2.458 2.259 2.587 14,591,139 2.4477 5.58%
2014-01-23 0 2.330 2.320 2.340 2.250 2.420 14,800,000 34,792,960 2.3509 2.318 2.308 2.328 2.239 2.408 14,874,559 2.3391 9.39%
2014-01-22 0 2.130 2.110 2.130 2.050 2.180 3,255,000 6,985,590 2.1461 2.119 2.099 2.119 2.040 2.169 3,271,398 2.1354 3.40%
2014-01-21 0 2.060 2.060 2.070 2.040 2.100 1,078,000 2,218,780 2.0582 2.050 2.050 2.060 2.030 2.089 1,083,431 2.0479 0.00%
2014-01-20 0 2.060 2.060 2.100 2.060 2.230 2,785,000 5,941,510 2.1334 2.050 2.050 2.089 2.050 2.219 2,799,030 2.1227 -3.74%
2014-01-17 0 2.140 2.130 2.150 2.050 2.150 4,366,000 9,147,600 2.0952 2.129 2.119 2.139 2.040 2.139 4,387,995 2.0847 2.88%
2014-01-16 0 2.080 2.070 2.080 2.020 2.080 3,186,000 6,533,810 2.0508 2.070 2.060 2.070 2.010 2.070 3,202,050 2.0405 1.96%
2014-01-15 0 2.040 2.010 2.040 1.930 2.040 1,769,000 3,530,290 1.9956 2.030 2.000 2.030 1.920 2.030 1,777,912 1.9856 4.08%
2014-01-14 0 1.960 1.940 1.970 1.920 2.040 7,349,000 14,418,790 1.9620 1.950 1.930 1.960 1.910 2.030 7,386,023 1.9522 -4.85%
2014-01-13 0 2.060 2.050 2.060 2.040 2.130 3,651,000 7,636,210 2.0915 2.050 2.040 2.050 2.030 2.119 3,669,393 2.0811 0.49%
2014-01-10 0 2.050 2.040 2.050 1.900 2.080 13,958,000 28,209,245 2.0210 2.040 2.030 2.040 1.890 2.070 14,028,317 2.0109 7.89%
2014-01-09 0 1.900 1.900 1.910 1.850 1.950 5,211,000 9,874,200 1.8949 1.890 1.890 1.900 1.841 1.940 5,237,252 1.8854 2.15%
2014-01-08 0 1.860 1.850 1.860 1.840 1.870 1,290,000 2,394,260 1.8560 1.851 1.841 1.851 1.831 1.861 1,296,499 1.8467 0.54%
2014-01-07 0 1.850 1.850 1.860 1.820 1.860 2,387,000 4,407,510 1.8465 1.841 1.841 1.851 1.811 1.851 2,399,025 1.8372 -0.54%
2014-01-06 0 1.860 1.850 1.860 1.740 1.860 4,153,000 7,412,310 1.7848 1.851 1.841 1.851 1.731 1.851 4,173,922 1.7759 2.20%
2014-01-03 0 1.820 1.820 1.830 1.800 1.910 6,713,000 12,237,800 1.8230 1.811 1.811 1.821 1.791 1.900 6,746,819 1.8139 -3.70%
2014-01-02 0 1.890 1.880 1.890 1.880 1.980 4,579,500 8,740,080 1.9085 1.881 1.871 1.881 1.871 1.970 4,602,571 1.8990 -3.08%
2013-12-31 0 1.950 1.950 1.960 1.920 1.980 1,754,000 3,421,800 1.9509 1.940 1.940 1.950 1.910 1.970 1,762,836 1.9411 -1.02%
2013-12-30 0 1.970 1.980 1.990 1.830 1.980 4,052,000 7,797,540 1.9244 1.960 1.970 1.980 1.821 1.970 4,072,413 1.9147 6.49%
2013-12-27 0 1.850 1.830 1.850 1.820 1.850 1,169,000 2,148,470 1.8379 1.841 1.821 1.841 1.811 1.841 1,174,889 1.8287 -0.54%
2013-12-24 0 1.860 1.860 1.870 1.850 1.870 341,500 635,535 1.8610 1.851 1.851 1.861 1.841 1.861 343,220 1.8517 0.00%
2013-12-23 0 1.860 1.850 1.880 1.850 1.890 2,256,000 4,222,400 1.8716 1.851 1.841 1.871 1.841 1.881 2,267,365 1.8622 1.64%
2013-12-20 0 1.830 1.830 1.840 1.800 1.900 7,209,000 13,310,270 1.8463 1.821 1.821 1.831 1.791 1.890 7,245,317 1.8371 1.67%
2013-12-19 0 1.800 1.800 1.810 1.790 1.860 3,214,000 5,817,370 1.8100 1.791 1.791 1.801 1.781 1.851 3,230,191 1.8009 -2.17%
2013-12-18 0 1.840 1.830 1.840 1.800 1.860 1,441,000 2,629,850 1.8250 1.831 1.821 1.831 1.791 1.851 1,448,259 1.8159 2.22%
2013-12-17 0 1.800 1.800 1.810 1.790 1.860 2,146,000 3,873,870 1.8052 1.791 1.791 1.801 1.781 1.851 2,156,811 1.7961 -2.70%
2013-12-16 0 1.850 1.840 1.850 1.780 1.900 4,400,000 8,090,230 1.8387 1.841 1.831 1.841 1.771 1.890 4,422,166 1.8295 0.54%
2013-12-13 0 1.840 1.830 1.840 1.810 1.950 9,178,000 17,239,970 1.8784 1.831 1.821 1.831 1.801 1.940 9,224,237 1.8690 -1.60%
2013-12-12 0 1.870 1.880 1.890 1.660 1.900 16,005,400 29,287,348 1.8298 1.861 1.871 1.881 1.652 1.890 16,086,032 1.8207 12.65%
2013-12-11 0 1.660 1.650 1.660 1.650 1.710 5,536,000 9,248,576 1.6706 1.652 1.642 1.652 1.642 1.701 5,563,889 1.6623 -1.19%
2013-12-10 0 1.680 1.680 1.690 1.660 1.690 3,024,000 5,060,580 1.6735 1.672 1.672 1.682 1.652 1.682 3,039,234 1.6651 0.60%
2013-12-09 0 1.670 1.660 1.680 1.650 1.700 3,679,000 6,144,300 1.6701 1.662 1.652 1.672 1.642 1.691 3,697,534 1.6617 -1.18%
2013-12-06 0 1.690 1.680 1.690 1.610 1.700 5,686,000 9,538,040 1.6775 1.682 1.672 1.682 1.602 1.691 5,714,645 1.6691 3.68%
2013-12-05 0 1.630 1.630 1.640 1.610 1.660 5,103,500 8,334,600 1.6331 1.622 1.622 1.632 1.602 1.652 5,129,210 1.6249 1.87%
2013-12-04 0 1.600 1.590 1.600 1.560 1.610 3,002,000 4,786,550 1.5945 1.592 1.582 1.592 1.552 1.602 3,017,123 1.5865 1.27%
2013-12-03 0 1.580 1.580 1.590 1.550 1.630 3,493,000 5,516,190 1.5792 1.572 1.572 1.582 1.542 1.622 3,510,597 1.5713 -1.25%
2013-12-02 0 1.600 1.600 1.610 1.580 1.650 3,537,000 5,722,702 1.6180 1.592 1.592 1.602 1.572 1.642 3,554,819 1.6098 1.27%
2013-11-29 0 1.580 1.570 1.580 1.570 1.590 849,000 1,340,160 1.5785 1.572 1.562 1.572 1.562 1.582 853,277 1.5706 1.94%
2013-11-28 0 1.550 1.550 1.560 1.550 1.600 1,757,000 2,775,840 1.5799 1.542 1.542 1.552 1.542 1.592 1,765,851 1.5720 -1.90%
2013-11-27 0 1.580 1.570 1.580 1.510 1.590 2,759,000 4,296,490 1.5573 1.572 1.562 1.572 1.502 1.582 2,772,899 1.5495 4.64%
2013-11-26 0 1.510 1.500 1.510 1.500 1.580 5,498,249 8,529,585 1.5513 1.502 1.492 1.502 1.492 1.572 5,525,948 1.5436 -3.82%
2013-11-25 0 1.570 1.570 1.590 1.560 1.590 1,638,000 2,581,780 1.5762 1.562 1.562 1.582 1.552 1.582 1,646,252 1.5683 0.64%
2013-11-22 0 1.560 1.560 1.570 1.560 1.600 1,264,000 1,989,900 1.5743 1.552 1.552 1.562 1.552 1.592 1,270,368 1.5664 -1.89%
2013-11-21 0 1.590 1.560 1.590 1.510 1.610 8,694,000 13,647,760 1.5698 1.582 1.552 1.582 1.502 1.602 8,737,798 1.5619 6.00%
2013-11-20 0 1.500 1.500 1.520 1.470 1.540 2,263,000 3,418,650 1.5107 1.492 1.492 1.512 1.463 1.532 2,274,401 1.5031 -0.66%
2013-11-19 0 1.510 1.510 1.520 1.470 1.520 1,370,000 2,066,750 1.5086 1.502 1.502 1.512 1.463 1.512 1,376,902 1.5010 1.34%
2013-11-18 0 1.490 1.490 1.500 1.450 1.520 1,890,000 2,816,490 1.4902 1.483 1.483 1.492 1.443 1.512 1,899,521 1.4827 4.20%
2013-11-15 0 1.430 1.430 1.450 1.420 1.460 1,038,000 1,493,800 1.4391 1.423 1.423 1.443 1.413 1.453 1,043,229 1.4319 -2.05%
2013-11-14 0 1.460 1.450 1.460 1.430 1.500 1,334,000 1,946,890 1.4594 1.453 1.443 1.453 1.423 1.492 1,340,720 1.4521 0.00%
2013-11-13 0 1.460 1.460 1.490 1.430 1.500 646,000 951,310 1.4726 1.453 1.453 1.483 1.423 1.492 649,254 1.4652 -0.68%
2013-11-12 0 1.470 1.470 1.500 1.420 1.500 2,478,000 3,641,550 1.4696 1.463 1.463 1.492 1.413 1.492 2,490,484 1.4622 -2.00%
2013-11-11 0 1.500 1.500 1.520 1.380 1.510 4,753,000 7,017,830 1.4765 1.492 1.492 1.512 1.373 1.502 4,776,945 1.4691 7.91%
2013-11-08 0 1.390 1.380 1.400 1.370 1.430 1,491,000 2,073,860 1.3909 1.383 1.373 1.393 1.363 1.423 1,498,511 1.3839 -2.80%
2013-11-07 0 1.430 1.440 1.450 1.430 1.470 1,015,000 1,472,730 1.4510 1.423 1.433 1.443 1.423 1.463 1,020,113 1.4437 -2.72%
2013-11-06 0 1.470 1.460 1.470 1.470 1.500 1,066,000 1,580,450 1.4826 1.463 1.453 1.463 1.463 1.492 1,071,370 1.4752 -0.68%
2013-11-05 0 1.480 1.480 1.510 1.480 1.530 687,000 1,031,650 1.5017 1.473 1.473 1.502 1.473 1.522 690,461 1.4941 -2.63%
2013-11-04 0 1.520 1.510 1.520 1.480 1.540 806,000 1,216,850 1.5097 1.512 1.502 1.512 1.473 1.532 810,060 1.5022 0.00%
2013-11-01 0 1.520 1.500 1.520 1.470 1.530 1,298,000 1,945,390 1.4988 1.512 1.492 1.512 1.463 1.522 1,304,539 1.4912 3.40%
2013-10-31 0 1.470 1.470 1.480 1.470 1.490 1,031,000 1,528,180 1.4822 1.463 1.463 1.473 1.463 1.483 1,036,194 1.4748 -2.00%
2013-10-30 0 1.500 1.500 1.510 1.480 1.500 464,000 693,580 1.4948 1.492 1.492 1.502 1.473 1.492 466,338 1.4873 1.35%
2013-10-29 0 1.480 1.470 1.480 1.460 1.530 1,385,000 2,062,030 1.4888 1.473 1.463 1.473 1.453 1.522 1,391,977 1.4814 -1.99%
2013-10-28 0 1.510 1.510 1.520 1.500 1.520 611,000 920,260 1.5062 1.502 1.502 1.512 1.492 1.512 614,078 1.4986 -0.66%
2013-10-25 0 1.520 1.520 1.530 1.520 1.570 884,000 1,359,660 1.5381 1.512 1.512 1.522 1.512 1.562 888,453 1.5304 -1.94%
2013-10-24 0 1.550 1.550 1.560 1.500 1.550 1,225,000 1,867,360 1.5244 1.542 1.542 1.552 1.492 1.542 1,231,171 1.5167 0.65%
2013-10-23 0 1.540 1.530 1.550 1.530 1.580 1,865,000 2,902,140 1.5561 1.532 1.522 1.542 1.522 1.572 1,874,395 1.5483 -1.91%
2013-10-22 0 1.570 1.570 1.580 1.560 1.580 1,459,000 2,290,140 1.5697 1.562 1.562 1.572 1.552 1.572 1,466,350 1.5618 -0.63%
2013-10-21 0 1.580 1.580 1.590 1.560 1.600 1,958,000 3,079,160 1.5726 1.572 1.572 1.582 1.552 1.592 1,967,864 1.5647 0.00%
2013-10-18 0 1.580 1.580 1.590 1.570 1.600 639,000 1,011,320 1.5827 1.572 1.572 1.582 1.562 1.592 642,219 1.5747 -0.63%
2013-10-17 0 1.590 1.590 1.600 1.560 1.600 1,766,000 2,792,190 1.5811 1.582 1.582 1.592 1.552 1.592 1,774,897 1.5732 -0.62%
2013-10-16 0 1.600 1.580 1.600 1.570 1.610 1,520,000 2,409,330 1.5851 1.592 1.572 1.592 1.562 1.602 1,527,657 1.5771 0.00%
2013-10-15 0 1.600 1.600 1.610 1.580 1.610 1,237,000 1,979,070 1.5999 1.592 1.592 1.602 1.572 1.602 1,243,232 1.5919 -0.62%
2013-10-11 0 1.610 1.610 1.620 1.610 1.640 885,000 1,435,840 1.6224 1.602 1.602 1.612 1.602 1.632 889,458 1.6143 0.00%
2013-10-10 0 1.610 1.610 1.620 1.580 1.640 1,768,000 2,839,280 1.6059 1.602 1.602 1.612 1.572 1.632 1,776,907 1.5979 -1.83%
2013-10-09 0 1.640 1.640 1.660 1.640 1.670 730,000 1,205,420 1.6513 1.632 1.632 1.652 1.632 1.662 733,678 1.6430 -2.38%
2013-10-08 0 1.680 1.670 1.680 1.630 1.690 2,630,000 4,379,930 1.6654 1.672 1.662 1.672 1.622 1.682 2,643,249 1.6570 5.00%
2013-10-07 0 1.600 1.600 1.620 1.580 1.640 766,000 1,241,210 1.6204 1.592 1.592 1.612 1.572 1.632 769,859 1.6123 -1.84%
2013-10-04 0 1.630 1.630 1.640 1.620 1.640 772,000 1,259,350 1.6313 1.622 1.622 1.632 1.612 1.632 775,889 1.6231 -1.21%
2013-10-03 0 1.650 1.640 1.650 1.580 1.650 1,122,000 1,804,390 1.6082 1.642 1.632 1.642 1.572 1.642 1,127,652 1.6001 3.77%
2013-10-02 0 1.590 1.580 1.590 1.560 1.620 1,301,000 2,056,124 1.5804 1.582 1.572 1.582 1.552 1.612 1,307,554 1.5725 -1.24%
2013-09-30 0 1.610 1.580 1.610 1.570 1.610 776,000 1,232,910 1.5888 1.602 1.572 1.602 1.562 1.602 779,909 1.5808 0.00%
2013-09-27 0 1.610 1.600 1.620 1.600 1.630 714,000 1,147,260 1.6068 1.602 1.592 1.612 1.592 1.622 717,597 1.5988 0.00%
2013-09-26 0 1.610 1.610 1.620 1.610 1.650 1,652,000 2,695,350 1.6316 1.602 1.602 1.612 1.602 1.642 1,660,322 1.6234 -2.42%
2013-09-25 0 1.650 1.650 1.660 1.640 1.710 2,225,000 3,706,040 1.6656 1.642 1.642 1.652 1.632 1.701 2,236,209 1.6573 -2.94%
2013-09-24 0 1.700 1.690 1.700 1.640 1.720 3,224,000 5,452,680 1.6913 1.691 1.682 1.691 1.632 1.711 3,240,242 1.6828 2.41%
2013-09-23 0 1.660 1.650 1.660 1.640 1.680 890,000 1,473,260 1.6553 1.652 1.642 1.652 1.632 1.672 894,484 1.6471 -1.19%
2013-09-19 0 1.680 1.670 1.680 1.630 1.700 2,743,000 4,570,490 1.6662 1.672 1.662 1.672 1.622 1.691 2,756,819 1.6579 1.20%
2013-09-18 0 1.660 1.660 1.670 1.560 1.690 2,445,000 4,023,240 1.6455 1.652 1.652 1.662 1.552 1.682 2,457,317 1.6372 6.41%
2013-09-17 0 1.560 1.560 1.570 1.530 1.600 2,066,800 3,221,500 1.5587 1.552 1.552 1.562 1.522 1.592 2,077,212 1.5509 -2.50%
2013-09-16 0 1.600 1.590 1.600 1.590 1.640 1,346,000 2,176,390 1.6169 1.592 1.582 1.592 1.582 1.632 1,352,781 1.6088 -1.84%
2013-09-13 0 1.630 1.630 1.640 1.630 1.670 1,010,000 1,661,960 1.6455 1.622 1.622 1.632 1.622 1.662 1,015,088 1.6373 -1.21%
2013-09-12 0 1.650 1.650 1.660 1.630 1.670 940,000 1,550,470 1.6494 1.642 1.642 1.652 1.622 1.662 944,736 1.6412 -0.60%
2013-09-11 0 1.660 1.660 1.670 1.640 1.720 1,852,000 3,085,650 1.6661 1.652 1.652 1.662 1.632 1.711 1,861,330 1.6578 -2.35%
2013-09-10 0 1.700 1.690 1.710 1.650 1.710 1,528,000 2,555,390 1.6724 1.691 1.682 1.701 1.642 1.701 1,535,698 1.6640 3.03%
2013-09-09 0 1.650 1.650 1.660 1.640 1.760 4,275,000 7,130,570 1.6680 1.642 1.642 1.652 1.632 1.751 4,296,537 1.6596 -4.07%
2013-09-06 0 1.720 1.720 1.730 1.700 1.750 631,800 1,085,100 1.7175 1.711 1.711 1.721 1.691 1.741 634,983 1.7089 -0.58%
2013-09-05 0 1.730 1.730 1.740 1.720 1.750 656,000 1,137,840 1.7345 1.721 1.721 1.731 1.711 1.741 659,305 1.7258 -0.57%
2013-09-04 0 1.740 1.730 1.740 1.720 1.790 1,847,000 3,229,540 1.7485 1.731 1.721 1.731 1.711 1.781 1,856,305 1.7398 -2.79%
2013-09-03 0 1.790 1.780 1.790 1.690 1.840 5,572,000 9,868,360 1.7711 1.781 1.771 1.781 1.682 1.831 5,600,071 1.7622 5.92%
2013-09-02 0 1.690 1.680 1.690 1.650 1.700 1,199,000 2,005,280 1.6725 1.682 1.672 1.682 1.642 1.691 1,205,040 1.6641 1.81%
2013-08-30 0 1.660 1.640 1.660 1.630 1.720 3,225,000 5,372,360 1.6658 1.652 1.632 1.652 1.622 1.711 3,241,247 1.6575 -2.92%
2013-08-29 0 1.710 1.700 1.710 1.640 1.720 4,529,000 7,574,280 1.6724 1.701 1.691 1.701 1.632 1.711 4,551,816 1.6640 0.00%
2013-08-28 0 1.710 1.700 1.710 1.650 1.750 9,033,000 15,312,980 1.6952 1.701 1.691 1.701 1.642 1.741 9,078,506 1.6867 -3.93%
2013-08-27 0 1.780 1.780 1.790 1.720 1.830 6,528,000 11,617,480 1.7796 1.771 1.771 1.781 1.711 1.821 6,560,887 1.7707 -1.66%
2013-08-26 0 1.810 1.800 1.820 1.800 1.910 5,473,000 10,006,160 1.8283 1.801 1.791 1.811 1.791 1.900 5,500,572 1.8191 -3.21%
2013-08-23 0 1.870 1.870 1.880 1.850 1.980 6,394,000 12,244,360 1.9150 1.861 1.861 1.871 1.841 1.970 6,426,212 1.9054 -1.06%
2013-08-22 0 1.890 1.880 1.890 1.780 1.900 7,093,000 13,104,230 1.8475 1.881 1.871 1.881 1.771 1.890 7,128,733 1.8382 0.53%
2013-08-21 0 1.880 1.880 1.890 1.810 1.930 11,893,000 22,457,630 1.8883 1.871 1.871 1.881 1.801 1.920 11,952,914 1.8788 3.30%
2013-08-20 0 1.820 1.820 1.840 1.810 1.990 25,969,000 48,981,760 1.8862 1.811 1.811 1.831 1.801 1.980 26,099,826 1.8767 -5.21%
2013-08-19 0 1.920 1.910 1.920 1.730 2.030 31,857,000 60,940,730 1.9129 1.910 1.900 1.910 1.721 2.020 32,017,489 1.9034 14.29%
2013-08-16 0 1.680 1.680 1.690 1.670 1.760 5,318,000 9,083,370 1.7080 1.672 1.672 1.682 1.662 1.751 5,344,791 1.6995 -3.45%
2013-08-15 0 1.740 1.730 1.740 1.600 1.860 15,238,000 26,483,010 1.7380 1.731 1.721 1.731 1.592 1.851 15,314,766 1.7292 9.43%
2013-08-13 0 1.590 1.570 1.600 1.570 1.600 886,000 1,409,550 1.5909 1.582 1.562 1.592 1.562 1.592 890,463 1.5829 0.00%
2013-08-12 0 1.590 1.570 1.580 1.520 1.600 1,932,000 3,030,550 1.5686 1.582 1.562 1.572 1.512 1.592 1,941,733 1.5607 4.61%
2013-08-09 0 1.520 1.520 1.530 1.510 1.530 467,000 711,300 1.5231 1.512 1.512 1.522 1.502 1.522 469,353 1.5155 0.00%
2013-08-08 0 1.520 1.510 1.530 1.510 1.540 812,000 1,241,250 1.5286 1.512 1.502 1.522 1.502 1.532 816,091 1.5210 -1.30%
2013-08-07 0 1.540 1.540 1.560 1.520 1.580 1,099,000 1,710,280 1.5562 1.532 1.532 1.552 1.512 1.572 1,104,537 1.5484 -1.91%
2013-08-06 0 1.570 1.560 1.570 1.500 1.570 2,942,000 4,559,430 1.5498 1.562 1.552 1.562 1.492 1.562 2,956,821 1.5420 2.61%
2013-08-05 0 1.530 1.520 1.530 1.490 1.540 499,000 753,820 1.5107 1.522 1.512 1.522 1.483 1.532 501,514 1.5031 0.66%
2013-08-02 0 1.520 1.520 1.540 1.500 1.540 987,000 1,505,400 1.5252 1.512 1.512 1.532 1.492 1.532 991,972 1.5176 -0.65%
2013-08-01 0 1.530 1.520 1.530 1.500 1.530 555,000 842,950 1.5188 1.522 1.512 1.522 1.492 1.522 557,796 1.5112 2.00%
2013-07-31 0 1.500 1.500 1.520 1.500 1.570 1,206,000 1,842,060 1.5274 1.492 1.492 1.512 1.492 1.562 1,212,076 1.5198 -1.96%
2013-07-30 0 1.530 1.520 1.560 1.520 1.580 716,000 1,108,950 1.5488 1.522 1.512 1.552 1.512 1.572 719,607 1.5410 -0.65%
2013-07-29 0 1.540 1.530 1.540 1.530 1.580 481,000 748,860 1.5569 1.532 1.522 1.532 1.522 1.572 483,423 1.5491 -1.28%
2013-07-26 0 1.560 1.550 1.590 1.560 1.590 339,000 533,330 1.5732 1.552 1.542 1.582 1.552 1.582 340,708 1.5654 -1.27%
2013-07-25 0 1.580 1.580 1.590 1.570 1.600 1,095,000 1,743,220 1.5920 1.572 1.572 1.582 1.562 1.592 1,100,516 1.5840 -1.25%
2013-07-24 0 1.600 1.600 1.610 1.530 1.620 2,763,000 4,355,790 1.5765 1.592 1.592 1.602 1.522 1.612 2,776,919 1.5686 3.23%
2013-07-23 0 1.550 1.540 1.570 1.540 1.600 2,420,000 3,787,520 1.5651 1.542 1.532 1.562 1.532 1.592 2,432,191 1.5572 -1.90%
2013-07-22 0 1.580 1.580 1.600 1.560 1.630 794,000 1,265,410 1.5937 1.572 1.572 1.592 1.552 1.622 798,000 1.5857 -0.63%
2013-07-19 0 1.590 1.570 1.590 1.530 1.650 7,552,000 12,168,000 1.6112 1.582 1.562 1.582 1.522 1.642 7,590,045 1.6032 7.43%
2013-07-18 0 1.480 1.470 1.490 1.470 1.520 414,000 621,290 1.5007 1.473 1.463 1.483 1.463 1.512 416,086 1.4932 -1.33%
2013-07-17 0 1.500 1.500 1.510 1.450 1.510 1,429,000 2,119,030 1.4829 1.492 1.492 1.502 1.443 1.502 1,436,199 1.4754 -1.32%
2013-07-16 0 1.520 1.520 1.550 1.520 1.620 1,618,000 2,521,960 1.5587 1.512 1.512 1.542 1.512 1.612 1,626,151 1.5509 -3.80%
2013-07-15 0 1.580 1.560 1.580 1.480 1.590 7,234,000 11,245,990 1.5546 1.572 1.552 1.572 1.473 1.582 7,270,443 1.5468 7.48%
2013-07-12 0 1.470 1.470 1.480 1.450 1.490 1,990,000 2,908,120 1.4614 1.463 1.463 1.473 1.443 1.483 2,000,025 1.4540 0.00%
2013-07-11 0 1.470 1.470 1.480 1.440 1.500 2,501,000 3,683,360 1.4728 1.463 1.463 1.473 1.433 1.492 2,513,599 1.4654 2.80%
2013-07-10 0 1.430 1.420 1.450 1.380 1.450 4,207,000 5,955,920 1.4157 1.423 1.413 1.443 1.373 1.443 4,228,194 1.4086 1.42%
2013-07-09 0 1.410 1.410 1.420 1.380 1.410 1,867,000 2,607,100 1.3964 1.403 1.403 1.413 1.373 1.403 1,876,406 1.3894 0.00%
2013-07-08 0 1.410 1.380 1.400 1.340 1.410 2,436,000 3,408,900 1.3994 1.403 1.373 1.393 1.333 1.403 2,448,272 1.3924 0.71%
2013-07-05 0 1.400 1.400 1.410 1.400 1.420 946,001 1,331,421 1.4074 1.393 1.393 1.403 1.393 1.413 950,767 1.4004 0.72%
2013-07-04 0 1.390 1.380 1.390 1.380 1.430 709,000 996,690 1.4058 1.383 1.373 1.383 1.373 1.423 712,572 1.3987 0.00%
2013-07-03 0 1.390 1.390 1.400 1.390 1.420 2,138,000 3,000,030 1.4032 1.383 1.383 1.393 1.383 1.413 2,148,771 1.3962 -2.80%
2013-07-02 0 1.430 1.430 1.450 1.400 1.460 2,905,000 4,163,560 1.4332 1.423 1.423 1.443 1.393 1.453 2,919,635 1.4261 -2.05%
2013-06-28 0 1.460 1.450 1.470 1.390 1.480 2,407,000 3,465,800 1.4399 1.453 1.443 1.463 1.383 1.473 2,419,126 1.4327 4.29%
2013-06-27 0 1.400 1.400 1.420 1.380 1.480 3,386,000 4,855,780 1.4341 1.393 1.393 1.413 1.373 1.473 3,403,058 1.4269 -0.71%
2013-06-26 0 1.410 1.400 1.420 1.360 1.420 2,430,000 3,395,860 1.3975 1.403 1.393 1.413 1.353 1.413 2,442,242 1.3905 4.44%
2013-06-25 0 1.350 1.340 1.350 1.250 1.410 3,823,000 5,069,990 1.3262 1.343 1.333 1.343 1.244 1.403 3,842,259 1.3195 -3.57%
2013-06-24 0 1.400 1.390 1.400 1.360 1.510 5,070,000 7,302,560 1.4403 1.393 1.383 1.393 1.353 1.502 5,095,542 1.4331 -9.68%
2013-06-21 0 1.550 1.530 1.560 1.450 1.550 3,299,000 4,986,710 1.5116 1.542 1.522 1.552 1.443 1.542 3,315,620 1.5040 0.00%
2013-06-20 0 1.550 1.520 1.550 1.530 1.570 2,472,000 3,834,335 1.5511 1.542 1.512 1.542 1.522 1.562 2,484,453 1.5433 -2.52%
2013-06-19 0 1.590 1.580 1.590 1.550 1.610 2,899,000 4,569,950 1.5764 1.582 1.572 1.582 1.542 1.602 2,913,605 1.5685 1.27%
2013-06-18 0 1.570 1.560 1.570 1.540 1.610 3,562,000 5,648,190 1.5857 1.562 1.552 1.562 1.532 1.602 3,579,945 1.5777 1.29%
2013-06-17 0 1.550 1.540 1.560 1.490 1.550 3,199,000 4,872,690 1.5232 1.542 1.532 1.552 1.483 1.542 3,215,116 1.5156 -0.64%
2013-06-14 0 1.560 1.550 1.560 1.530 1.620 6,252,000 9,749,760 1.5595 1.552 1.542 1.552 1.522 1.612 6,283,496 1.5516 -1.89%
2013-06-13 0 1.590 1.590 1.600 1.400 1.620 15,916,000 24,632,450 1.5477 1.582 1.582 1.592 1.393 1.612 15,996,181 1.5399 7.43%
2013-06-11 0 1.480 1.470 1.480 1.410 1.530 10,356,000 15,428,460 1.4898 1.473 1.463 1.473 1.403 1.522 10,408,171 1.4823 5.71%
2013-06-10 0 1.400 1.400 1.420 1.380 1.440 2,774,000 3,897,860 1.4051 1.393 1.393 1.413 1.373 1.433 2,787,975 1.3981 -1.41%
2013-06-07 0 1.420 1.420 1.430 1.370 1.460 6,594,000 9,379,110 1.4224 1.413 1.413 1.423 1.363 1.453 6,627,219 1.4152 0.71%
2013-06-06 0 1.410 1.400 1.410 1.330 1.490 17,262,000 23,964,010 1.3883 1.403 1.393 1.403 1.323 1.483 17,348,962 1.3813 -4.08%
2013-06-05 0 1.470 1.470 1.480 1.220 1.500 44,357,000 60,748,020 1.3695 1.463 1.463 1.473 1.214 1.492 44,580,461 1.3627 25.64%
2013-06-04 0 1.170 1.160 1.170 1.130 1.200 9,529,000 11,071,460 1.1619 1.164 1.154 1.164 1.124 1.194 9,577,005 1.1560 0.00%
2013-06-03 0 1.170 1.160 1.180 1.140 1.390 20,381,000 25,306,295 1.2417 1.164 1.154 1.174 1.134 1.383 20,483,675 1.2354 -18.18%
2013-05-31 0 1.430 1.430 1.440 1.400 1.460 2,382,000 3,414,320 1.4334 1.423 1.423 1.433 1.393 1.453 2,394,000 1.4262 2.14%
2013-05-30 0 1.400 1.400 1.410 1.380 1.410 3,510,000 4,891,380 1.3936 1.393 1.393 1.403 1.373 1.403 3,527,683 1.3866 -1.41%
2013-05-29 0 1.420 1.420 1.430 1.390 1.480 4,775,000 6,859,750 1.4366 1.413 1.413 1.423 1.383 1.473 4,799,055 1.4294 0.00%
2013-05-28 0 1.420 1.420 1.430 1.410 1.490 4,203,000 5,993,140 1.4259 1.413 1.413 1.423 1.403 1.483 4,224,174 1.4188 -2.74%
2013-05-27 0 1.460 1.460 1.470 1.450 1.500 3,211,000 4,690,290 1.4607 1.453 1.453 1.463 1.443 1.492 3,227,176 1.4534 -1.35%
2013-05-24 0 1.480 1.470 1.480 1.460 1.500 2,154,000 3,181,050 1.4768 1.473 1.463 1.473 1.453 1.492 2,164,851 1.4694 2.07%
2013-05-23 0 1.450 1.450 1.460 1.450 1.570 3,933,000 5,876,900 1.4943 1.443 1.443 1.453 1.443 1.562 3,952,814 1.4868 -7.05%
2013-05-22 0 1.560 1.560 1.570 1.520 1.630 2,614,000 4,062,200 1.5540 1.552 1.552 1.562 1.512 1.622 2,627,169 1.5462 -3.70%
2013-05-21 0 1.620 1.610 1.630 1.610 1.630 1,930,000 3,117,600 1.6153 1.612 1.602 1.622 1.602 1.622 1,939,723 1.6072 -1.22%
2013-05-20 0 1.640 1.640 1.650 1.630 1.660 1,443,000 2,368,860 1.6416 1.632 1.632 1.642 1.622 1.652 1,450,270 1.6334 1.23%
2013-05-16 0 1.620 1.620 1.640 1.600 1.670 3,775,000 6,178,770 1.6368 1.612 1.612 1.632 1.592 1.662 3,794,018 1.6286 0.62%
2013-05-15 0 1.610 1.610 1.620 1.600 1.650 3,200,000 5,175,830 1.6174 1.602 1.602 1.612 1.592 1.642 3,216,121 1.6093 -2.42%
2013-05-14 0 1.650 1.640 1.650 1.640 1.730 5,231,000 8,682,030 1.6597 1.642 1.632 1.642 1.632 1.721 5,257,353 1.6514 -2.94%
2013-05-13 0 1.700 1.690 1.700 1.650 1.730 10,362,000 17,586,211 1.6972 1.691 1.682 1.691 1.642 1.721 10,414,202 1.6887 4.29%
2013-05-10 0 1.630 1.630 1.650 1.630 1.660 1,662,000 2,724,130 1.6391 1.622 1.622 1.642 1.622 1.652 1,670,373 1.6309 -0.61%
2013-05-09 0 1.640 1.640 1.650 1.630 1.670 1,344,000 2,218,420 1.6506 1.632 1.632 1.642 1.622 1.662 1,350,771 1.6423 1.23%
2013-05-08 0 1.650 1.650 1.660 1.630 1.700 4,797,000 7,980,110 1.6636 1.612 1.612 1.622 1.592 1.661 4,910,447 1.6251 -2.94%
2013-05-07 0 1.700 1.690 1.700 1.680 1.720 2,978,000 5,062,610 1.7000 1.661 1.651 1.661 1.641 1.680 3,048,428 1.6607 -1.73%
2013-05-06 0 1.730 1.720 1.740 1.700 1.810 2,717,000 4,732,200 1.7417 1.690 1.680 1.700 1.661 1.768 2,781,256 1.7015 -3.35%
2013-05-03 0 1.790 1.810 1.820 1.770 1.860 2,273,000 4,113,610 1.8098 1.749 1.768 1.778 1.729 1.817 2,326,756 1.7680 -0.56%
2013-05-02 0 1.800 1.790 1.800 1.710 1.840 2,747,000 4,933,060 1.7958 1.758 1.749 1.758 1.670 1.797 2,811,965 1.7543 2.86%
2013-04-30 0 1.750 1.750 1.760 1.690 1.770 1,171,000 2,028,680 1.7324 1.710 1.710 1.719 1.651 1.729 1,198,694 1.6924 2.94%
2013-04-29 0 1.700 1.700 1.710 1.690 1.710 645,000 1,096,370 1.6998 1.661 1.661 1.670 1.651 1.670 660,254 1.6605 -1.73%
2013-04-26 0 1.730 1.710 1.730 1.700 1.750 503,000 858,200 1.7062 1.690 1.670 1.690 1.661 1.710 514,896 1.6667 0.00%
2013-04-25 0 1.730 1.720 1.730 1.680 1.740 176,000 302,140 1.7167 1.690 1.680 1.690 1.641 1.700 180,162 1.6770 -0.57%
2013-04-24 0 1.740 1.730 1.740 1.640 1.760 1,314,000 2,253,260 1.7148 1.700 1.690 1.700 1.602 1.719 1,345,076 1.6752 4.82%
2013-04-23 0 1.660 1.650 1.660 1.640 1.700 200,000 332,120 1.6606 1.622 1.612 1.622 1.602 1.661 204,730 1.6222 -1.19%
2013-04-22 0 1.680 1.660 1.690 1.650 1.680 206,000 342,760 1.6639 1.641 1.622 1.651 1.612 1.641 210,872 1.6254 0.60%
2013-04-19 0 1.670 1.670 1.680 1.600 1.680 989,000 1,634,610 1.6528 1.631 1.631 1.641 1.563 1.641 1,012,389 1.6146 1.21%
2013-04-18 0 1.650 1.640 1.650 1.600 1.670 155,000 252,190 1.6270 1.612 1.602 1.612 1.563 1.631 158,666 1.5894 -0.60%
2013-04-17 0 1.660 1.620 1.660 1.550 1.670 1,531,000 2,515,670 1.6432 1.622 1.583 1.622 1.514 1.631 1,567,208 1.6052 0.00%
2013-04-16 0 1.660 1.650 1.660 1.550 1.680 620,000 1,005,240 1.6214 1.622 1.612 1.622 1.514 1.641 634,663 1.5839 -0.60%
2013-04-15 0 1.670 1.650 1.680 1.650 1.710 611,000 1,027,890 1.6823 1.631 1.612 1.641 1.612 1.670 625,450 1.6434 -3.47%
2013-04-12 0 1.730 1.730 1.740 1.700 1.760 835,000 1,441,270 1.7261 1.690 1.690 1.700 1.661 1.719 854,747 1.6862 -1.14%
2013-04-11 0 1.750 1.750 1.760 1.750 1.780 88,000 155,020 1.7616 1.710 1.710 1.719 1.710 1.739 90,081 1.7209 -0.57%
2013-04-10 0 1.760 1.760 1.780 1.730 1.770 783,000 1,373,440 1.7541 1.719 1.719 1.739 1.690 1.729 801,518 1.7135 1.15%
2013-04-09 0 1.740 1.750 1.760 1.700 1.850 1,930,000 3,335,080 1.7280 1.700 1.710 1.719 1.661 1.807 1,975,644 1.6881 0.58%
2013-04-08 0 1.730 1.720 1.760 1.700 1.770 522,000 898,600 1.7215 1.690 1.680 1.719 1.661 1.729 534,345 1.6817 -2.26%
2013-04-05 0 1.770 1.750 1.770 1.720 1.800 1,405,000 2,456,140 1.7481 1.729 1.710 1.729 1.680 1.758 1,438,228 1.7078 -2.75%
2013-04-03 0 1.820 1.810 1.830 1.770 1.830 908,000 1,627,710 1.7926 1.778 1.768 1.788 1.729 1.788 929,474 1.7512 3.41%
2013-04-02 0 1.760 1.750 1.790 1.740 1.810 928,000 1,651,290 1.7794 1.719 1.710 1.749 1.700 1.768 949,947 1.7383 -1.12%
2013-03-28 0 1.780 1.740 1.780 1.740 1.790 541,000 947,430 1.7513 1.739 1.700 1.739 1.700 1.749 553,794 1.7108 -1.11%
2013-03-27 0 1.800 1.790 1.800 1.780 1.830 586,000 1,058,410 1.8062 1.758 1.749 1.758 1.739 1.788 599,859 1.7644 2.27%
2013-03-26 0 1.760 1.730 1.770 1.730 1.760 526,000 918,630 1.7464 1.719 1.690 1.729 1.690 1.719 538,440 1.7061 0.57%
2013-03-25 0 1.750 1.740 1.770 1.720 1.770 259,000 452,930 1.7488 1.710 1.700 1.729 1.680 1.729 265,125 1.7084 -1.13%
2013-03-22 0 1.770 1.760 1.770 1.740 1.780 565,000 991,620 1.7551 1.729 1.719 1.729 1.700 1.739 578,362 1.7145 -0.56%
2013-03-21 0 1.780 1.770 1.780 1.770 1.800 291,000 520,970 1.7903 1.739 1.729 1.739 1.729 1.758 297,882 1.7489 0.00%
2013-03-20 0 1.780 1.770 1.780 1.720 1.790 752,000 1,320,320 1.7557 1.739 1.729 1.739 1.680 1.749 769,784 1.7152 0.56%
2013-03-19 0 1.770 1.760 1.770 1.760 1.790 451,000 802,550 1.7795 1.729 1.719 1.729 1.719 1.749 461,666 1.7384 0.57%
2013-03-18 0 1.760 1.740 1.760 1.710 1.790 1,964,900 3,431,958 1.7466 1.719 1.700 1.719 1.670 1.749 2,011,369 1.7063 -2.22%
2013-03-15 0 1.800 1.790 1.800 1.790 1.900 3,356,950 6,220,696 1.8531 1.758 1.749 1.758 1.749 1.856 3,436,341 1.8103 -2.70%
2013-03-14 0 1.850 1.820 1.850 1.810 1.870 1,136,000 2,100,640 1.8492 1.807 1.778 1.807 1.768 1.827 1,162,866 1.8064 0.54%
2013-03-13 0 1.840 1.830 1.850 1.800 1.910 1,365,000 2,501,390 1.8325 1.797 1.788 1.807 1.758 1.866 1,397,282 1.7902 -3.66%
2013-03-12 0 1.910 1.900 1.910 1.900 2.010 1,184,000 2,307,170 1.9486 1.866 1.856 1.866 1.856 1.964 1,212,001 1.9036 -3.05%
2013-03-11 0 1.970 1.970 1.990 1.950 2.090 1,717,000 3,441,080 2.0041 1.924 1.924 1.944 1.905 2.042 1,757,606 1.9578 -1.50%
2013-03-08 0 2.000 2.000 2.030 2.000 2.110 5,047,000 10,468,630 2.0742 1.954 1.954 1.983 1.954 2.061 5,166,360 2.0263 1.01%
2013-03-07 0 1.980 1.980 1.990 1.870 2.020 5,887,000 11,621,310 1.9741 1.934 1.934 1.944 1.827 1.973 6,026,225 1.9285 6.45%
2013-03-06 0 1.860 1.860 1.870 1.820 1.880 1,202,000 2,235,390 1.8597 1.817 1.817 1.827 1.778 1.837 1,230,427 1.8168 2.20%
2013-03-05 0 1.820 1.820 1.830 1.750 1.840 446,000 802,540 1.7994 1.778 1.778 1.788 1.710 1.797 456,548 1.7578 0.55%
2013-03-04 0 1.810 1.800 1.810 1.780 1.820 251,000 454,000 1.8088 1.768 1.758 1.768 1.739 1.778 256,936 1.7670 -0.55%
2013-03-01 0 1.820 1.810 1.830 1.800 1.850 276,000 499,900 1.8112 1.778 1.768 1.788 1.758 1.807 282,527 1.7694 0.55%
2013-02-28 0 1.810 1.810 1.830 1.790 1.860 751,000 1,377,280 1.8339 1.768 1.768 1.788 1.749 1.817 768,761 1.7916 2.84%
2013-02-27 0 1.760 1.750 1.800 1.750 1.780 187,000 330,770 1.7688 1.719 1.710 1.758 1.710 1.739 191,422 1.7280 -0.56%
2013-02-26 0 1.770 1.770 1.780 1.770 1.810 561,000 1,003,710 1.7891 1.729 1.729 1.739 1.729 1.768 574,267 1.7478 -3.80%
2013-02-25 0 1.840 1.810 1.850 1.800 1.880 255,100 467,276 1.8317 1.797 1.768 1.807 1.758 1.837 261,133 1.7894 -1.08%
2013-02-22 0 1.860 1.840 1.860 1.780 1.870 557,000 1,012,550 1.8179 1.817 1.797 1.817 1.739 1.827 570,173 1.7759 1.64%
2013-02-21 0 1.830 1.820 1.840 1.790 1.850 934,000 1,696,740 1.8166 1.788 1.778 1.797 1.749 1.807 956,089 1.7747 -1.61%
2013-02-20 0 1.860 1.850 1.860 1.800 1.860 595,000 1,088,710 1.8298 1.817 1.807 1.817 1.758 1.817 609,072 1.7875 4.49%
2013-02-19 0 1.780 1.760 1.790 1.750 1.800 907,000 1,614,560 1.7801 1.739 1.719 1.749 1.710 1.758 928,450 1.7390 1.14%
2013-02-18 0 1.760 1.760 1.800 1.760 1.790 641,000 1,141,880 1.7814 1.719 1.719 1.758 1.719 1.749 656,159 1.7402 -1.68%
2013-02-15 0 1.790 1.780 1.790 1.730 1.800 738,000 1,307,280 1.7714 1.749 1.739 1.749 1.690 1.758 755,453 1.7305 2.87%
2013-02-14 0 1.740 1.730 1.740 1.720 1.830 939,500 1,653,030 1.7595 1.700 1.690 1.700 1.680 1.788 961,719 1.7188 -4.40%
2013-02-08 0 1.820 1.800 1.830 1.780 1.820 265,000 476,570 1.7984 1.778 1.758 1.788 1.739 1.778 271,267 1.7568 1.11%
2013-02-07 0 1.800 1.800 1.820 1.790 1.880 364,000 662,890 1.8211 1.758 1.758 1.778 1.749 1.837 372,608 1.7791 -0.55%
2013-02-06 0 1.810 1.810 1.820 1.800 1.840 444,000 804,980 1.8130 1.768 1.768 1.778 1.758 1.797 454,500 1.7711 0.00%
2013-02-05 0 1.810 1.800 1.810 1.780 1.850 1,181,000 2,138,450 1.8107 1.768 1.758 1.768 1.739 1.807 1,208,930 1.7689 -2.69%
2013-02-04 0 1.860 1.850 1.860 1.850 1.900 1,149,000 2,152,740 1.8736 1.817 1.807 1.817 1.807 1.856 1,176,173 1.8303 -1.06%
2013-02-01 0 1.880 1.880 1.890 1.860 1.900 730,000 1,370,870 1.8779 1.837 1.837 1.846 1.817 1.856 747,264 1.8345 -2.08%
2013-01-31 0 1.920 1.920 1.940 1.920 1.960 253,000 491,000 1.9407 1.876 1.876 1.895 1.876 1.915 258,983 1.8959 0.00%
2013-01-30 0 1.920 1.910 1.920 1.900 1.970 549,000 1,063,730 1.9376 1.876 1.866 1.876 1.856 1.924 561,984 1.8928 -0.52%
2013-01-29 0 1.930 1.920 1.930 1.880 1.930 341,000 648,590 1.9020 1.885 1.876 1.885 1.837 1.885 349,065 1.8581 1.05%
2013-01-28 0 1.910 1.890 1.920 1.860 1.930 617,000 1,168,780 1.8943 1.866 1.846 1.876 1.817 1.885 631,592 1.8505 -1.04%
2013-01-25 0 1.930 1.920 1.930 1.880 2.070 4,007,000 7,760,240 1.9367 1.885 1.876 1.885 1.837 2.022 4,101,764 1.8919 -7.66%
2013-01-24 0 2.090 2.080 2.090 2.080 2.150 545,000 1,151,500 2.1128 2.042 2.032 2.042 2.032 2.100 557,889 2.0640 -2.34%
2013-01-23 0 2.140 2.130 2.140 2.110 2.180 2,649,000 5,751,227 2.1711 2.091 2.081 2.091 2.061 2.130 2,711,648 2.1209 -1.83%
2013-01-22 0 2.180 2.180 2.190 2.110 2.230 3,091,000 6,752,320 2.1845 2.130 2.130 2.139 2.061 2.178 3,164,101 2.1340 2.83%
2013-01-21 0 2.120 2.100 2.120 2.080 2.150 2,114,000 4,456,050 2.1079 2.071 2.051 2.071 2.032 2.100 2,163,995 2.0592 1.92%
2013-01-18 0 2.080 2.070 2.080 2.050 2.090 984,000 2,038,910 2.0721 2.032 2.022 2.032 2.003 2.042 1,007,271 2.0242 0.48%
2013-01-17 0 2.070 2.050 2.070 2.050 2.190 7,373,000 15,414,450 2.0907 2.022 2.003 2.022 2.003 2.139 7,547,368 2.0424 -6.76%
2013-01-16 0 2.220 2.210 2.220 2.200 2.280 3,532,000 7,900,830 2.2369 2.169 2.159 2.169 2.149 2.227 3,615,530 2.1852 -3.48%
2013-01-15 0 2.300 2.300 2.310 2.270 2.350 1,296,000 2,982,650 2.3014 2.247 2.247 2.257 2.218 2.296 1,326,650 2.2483 -0.86%
2013-01-14 0 2.320 2.310 2.320 2.260 2.340 746,000 1,726,450 2.3143 2.266 2.257 2.266 2.208 2.286 763,643 2.2608 3.11%
2013-01-11 0 2.250 2.250 2.260 2.230 2.310 1,057,000 2,386,990 2.2583 2.198 2.198 2.208 2.178 2.257 1,081,998 2.2061 -3.02%
2013-01-10 0 2.320 2.310 2.320 2.260 2.360 2,883,000 6,644,480 2.3047 2.266 2.257 2.266 2.208 2.305 2,951,182 2.2515 2.20%
2013-01-09 0 2.270 2.260 2.270 2.250 2.400 2,885,000 6,605,620 2.2896 2.218 2.208 2.218 2.198 2.345 2,953,229 2.2367 -2.99%
2013-01-08 0 2.340 2.340 2.360 2.300 2.460 3,010,000 7,106,770 2.3611 2.286 2.286 2.305 2.247 2.403 3,081,185 2.3065 -0.85%
2013-01-07 0 2.360 2.360 2.370 2.270 2.380 1,427,000 3,315,860 2.3237 2.305 2.305 2.315 2.218 2.325 1,460,748 2.2700 3.96%
2013-01-04 0 2.270 2.270 2.300 2.230 2.320 1,385,000 3,142,820 2.2692 2.218 2.218 2.247 2.178 2.266 1,417,755 2.2168 -1.30%
2013-01-03 0 2.300 2.300 2.340 2.230 2.340 3,451,000 7,926,450 2.2969 2.247 2.247 2.286 2.178 2.286 3,532,615 2.2438 3.60%
2013-01-02 0 2.220 2.220 2.230 2.160 2.250 622,000 1,381,890 2.2217 2.169 2.169 2.178 2.110 2.198 636,710 2.1704 2.78%
2012-12-31 0 2.160 2.160 2.180 2.100 2.160 610,000 1,306,740 2.1422 2.110 2.110 2.130 2.051 2.110 624,426 2.0927 -1.37%
2012-12-28 0 2.190 2.180 2.190 2.100 2.210 892,000 1,928,300 2.1618 2.139 2.130 2.139 2.051 2.159 913,095 2.1118 2.34%
2012-12-27 0 2.140 2.110 2.140 2.090 2.140 391,000 827,730 2.1170 2.091 2.061 2.091 2.042 2.091 400,247 2.0680 0.00%
2012-12-24 0 2.140 2.070 2.140 2.070 2.140 91,000 190,220 2.0903 2.091 2.022 2.091 2.022 2.091 93,152 2.0420 3.88%
2012-12-21 0 2.060 2.060 2.100 2.060 2.150 551,000 1,145,730 2.0794 2.012 2.012 2.051 2.012 2.100 564,031 2.0313 -2.83%
2012-12-20 0 2.120 2.100 2.130 2.100 2.140 94,000 198,050 2.1069 2.071 2.051 2.081 2.051 2.091 96,223 2.0582 0.47%
2012-12-19 0 2.110 2.120 2.140 2.070 2.160 1,227,000 2,597,100 2.1166 2.061 2.071 2.091 2.022 2.110 1,256,018 2.0677 0.48%
2012-12-18 0 2.100 2.090 2.100 2.080 2.130 244,000 514,170 2.1073 2.051 2.042 2.051 2.032 2.081 249,771 2.0586 0.00%
2012-12-17 0 2.100 2.090 2.100 2.070 2.150 798,000 1,685,980 2.1128 2.051 2.042 2.051 2.022 2.100 816,872 2.0639 -2.78%
2012-12-14 0 2.160 2.160 2.180 2.160 2.200 880,000 1,916,800 2.1782 2.110 2.110 2.130 2.110 2.149 900,812 2.1279 -1.82%
2012-12-13 0 2.200 2.200 2.210 2.150 2.220 2,509,000 5,491,600 2.1888 2.149 2.149 2.159 2.100 2.169 2,568,337 2.1382 1.38%
2012-12-12 0 2.170 2.170 2.180 2.160 2.200 1,695,000 3,682,990 2.1729 2.120 2.120 2.130 2.110 2.149 1,735,086 2.1227 -0.91%
2012-12-11 0 2.190 2.170 2.190 2.130 2.200 2,856,000 6,202,050 2.1716 2.139 2.120 2.139 2.081 2.149 2,923,543 2.1214 2.82%
2012-12-10 0 2.130 2.130 2.140 2.000 2.140 2,907,000 6,170,435 2.1226 2.081 2.081 2.091 1.954 2.091 2,975,749 2.0736 4.41%
2012-12-07 0 2.040 2.040 2.050 2.000 2.060 1,203,000 2,453,860 2.0398 1.993 1.993 2.003 1.954 2.012 1,231,450 1.9927 2.51%
2012-12-06 0 1.990 1.980 2.000 1.970 2.000 847,000 1,688,620 1.9936 1.944 1.934 1.954 1.924 1.954 867,031 1.9476 0.51%
2012-12-05 0 1.980 1.980 2.000 1.950 2.020 1,056,000 2,102,500 1.9910 1.934 1.934 1.954 1.905 1.973 1,080,974 1.9450 0.51%
2012-12-04 0 1.970 1.970 1.980 1.950 1.990 219,000 433,370 1.9789 1.924 1.924 1.934 1.905 1.944 224,179 1.9331 1.03%
2012-12-03 0 1.950 1.950 1.980 1.950 1.990 379,000 748,930 1.9761 1.905 1.905 1.934 1.905 1.944 387,963 1.9304 -1.02%
2012-11-30 0 1.970 1.960 1.970 1.960 2.020 658,000 1,300,790 1.9769 1.924 1.915 1.924 1.915 1.973 673,561 1.9312 -1.50%
2012-11-29 0 2.000 1.990 2.000 2.000 2.040 577,000 1,157,300 2.0057 1.954 1.944 1.954 1.954 1.993 590,646 1.9594 -0.99%
2012-11-28 0 2.020 2.000 2.020 1.980 2.020 846,000 1,688,555 1.9959 1.973 1.954 1.973 1.934 1.973 866,008 1.9498 2.54%
2012-11-27 0 1.970 1.970 2.000 1.970 2.070 836,000 1,675,880 2.0046 1.924 1.924 1.954 1.924 2.022 855,771 1.9583 -1.01%
2012-11-26 0 1.990 1.980 2.000 1.950 2.010 855,000 1,697,070 1.9849 1.944 1.934 1.954 1.905 1.964 875,220 1.9390 3.11%
2012-11-23 0 1.930 1.930 1.940 1.890 1.940 995,000 1,919,150 1.9288 1.885 1.885 1.895 1.846 1.895 1,018,531 1.8842 0.00%
2012-11-22 0 1.930 1.920 1.930 1.910 1.950 1,664,000 3,204,350 1.9257 1.885 1.876 1.885 1.866 1.905 1,703,353 1.8812 -1.03%
2012-11-21 0 1.950 1.950 1.960 1.900 1.950 515,000 987,760 1.9180 1.905 1.905 1.915 1.856 1.905 527,180 1.8737 2.63%
2012-11-20 0 1.900 1.900 1.920 1.880 1.950 1,346,000 2,572,880 1.9115 1.856 1.856 1.876 1.837 1.905 1,377,832 1.8673 -0.52%
2012-11-19 0 1.910 1.910 1.930 1.910 1.950 816,000 1,572,120 1.9266 1.866 1.866 1.885 1.866 1.905 835,298 1.8821 -1.55%
2012-11-16 0 1.940 1.920 1.950 1.900 1.960 208,000 402,260 1.9339 1.895 1.876 1.905 1.856 1.915 212,919 1.8893 0.52%
2012-11-15 0 1.930 1.930 1.960 1.900 1.990 505,000 983,000 1.9465 1.885 1.885 1.915 1.856 1.944 516,943 1.9016 0.52%
2012-11-14 0 1.920 1.920 1.930 1.850 1.930 749,000 1,421,230 1.8975 1.876 1.876 1.885 1.807 1.885 766,714 1.8537 2.13%
2012-11-13 0 1.880 1.880 1.900 1.860 1.950 685,080 1,301,842 1.9003 1.837 1.837 1.856 1.817 1.905 701,282 1.8564 -2.59%
2012-11-12 0 1.930 1.930 1.950 1.930 2.020 926,000 1,833,650 1.9802 1.885 1.885 1.905 1.885 1.973 947,900 1.9344 -3.02%
2012-11-09 0 1.990 2.000 2.020 1.980 2.020 1,586,000 3,166,390 1.9965 1.944 1.954 1.973 1.934 1.973 1,623,508 1.9503 -1.00%
2012-11-08 0 2.010 2.000 2.030 2.000 2.050 1,234,000 2,493,540 2.0207 1.964 1.954 1.983 1.954 2.003 1,263,184 1.9740 -2.90%
2012-11-07 0 2.070 2.070 2.090 2.010 2.090 1,216,000 2,494,860 2.0517 2.022 2.022 2.042 1.964 2.042 1,244,758 2.0043 -0.96%
2012-11-06 0 2.090 2.080 2.090 2.010 2.100 1,517,000 3,114,438 2.0530 2.042 2.032 2.042 1.964 2.051 1,552,876 2.0056 2.45%
2012-11-05 0 2.040 2.020 2.050 2.010 2.130 1,790,000 3,673,490 2.0522 1.993 1.973 2.003 1.964 2.081 1,832,333 2.0048 -2.39%
2012-11-02 0 2.090 2.080 2.090 2.040 2.160 2,092,000 4,362,490 2.0853 2.042 2.032 2.042 1.993 2.110 2,141,475 2.0371 -1.42%
2012-11-01 0 2.120 2.100 2.120 2.050 2.160 1,624,000 3,417,080 2.1041 2.071 2.051 2.071 2.003 2.110 1,662,407 2.0555 3.41%
2012-10-31 0 2.050 2.050 2.060 2.040 2.100 718,000 1,479,640 2.0608 2.003 2.003 2.012 1.993 2.051 734,980 2.0132 -1.44%
2012-10-30 0 2.080 2.080 2.090 1.970 2.100 1,953,000 4,032,690 2.0649 2.032 2.032 2.042 1.924 2.051 1,999,188 2.0172 6.67%
2012-10-29 0 1.950 1.950 1.960 1.940 2.000 2,056,000 4,050,440 1.9701 1.905 1.905 1.915 1.895 1.954 2,104,624 1.9245 -3.47%
2012-10-26 0 2.020 1.990 2.000 2.000 2.160 3,108,000 6,333,590 2.0378 1.973 1.944 1.954 1.954 2.110 3,181,503 1.9908 -5.61%
2012-10-25 0 2.140 2.130 2.150 2.100 2.250 4,354,000 9,436,560 2.1673 2.091 2.081 2.100 2.051 2.198 4,456,970 2.1173 -4.04%
2012-10-24 0 2.230 2.220 2.240 1.970 2.260 9,490,000 20,426,350 2.1524 2.178 2.169 2.188 1.924 2.208 9,714,435 2.1027 13.20%
2012-10-22 0 1.970 1.960 1.970 1.920 1.980 863,000 1,689,890 1.9582 1.924 1.915 1.924 1.876 1.934 883,410 1.9129 1.55%
2012-10-19 0 1.940 1.940 1.950 1.930 1.970 1,885,000 3,668,150 1.9460 1.895 1.895 1.905 1.885 1.924 1,929,579 1.9010 0.52%
2012-10-18 0 1.930 1.920 1.930 1.880 1.930 2,137,000 4,082,300 1.9103 1.885 1.876 1.885 1.837 1.885 2,187,539 1.8662 3.76%
2012-10-17 0 1.860 1.850 1.860 1.820 1.910 7,741,000 14,248,891 1.8407 1.817 1.807 1.817 1.778 1.866 7,924,072 1.7982 2.76%
2012-10-16 0 1.810 1.800 1.810 1.800 1.830 10,332,000 18,702,340 1.8101 1.768 1.758 1.768 1.758 1.788 10,576,348 1.7683 -1.09%
2012-10-15 0 1.830 1.820 1.840 1.820 1.860 582,000 1,063,990 1.8282 1.788 1.778 1.797 1.778 1.817 595,764 1.7859 -1.61%
2012-10-12 0 1.860 1.860 1.870 1.860 1.900 304,000 568,960 1.8716 1.817 1.817 1.827 1.817 1.856 311,189 1.8283 -1.06%
2012-10-11 0 1.880 1.870 1.880 1.850 1.930 1,118,000 2,116,270 1.8929 1.837 1.827 1.837 1.807 1.885 1,144,440 1.8492 1.62%
2012-10-10 0 1.850 1.840 1.850 1.770 1.880 985,000 1,814,240 1.8419 1.807 1.797 1.807 1.729 1.837 1,008,295 1.7993 2.78%
2012-10-09 0 1.800 1.780 1.800 1.790 1.820 406,000 732,940 1.8053 1.758 1.739 1.758 1.749 1.778 415,602 1.7636 0.00%
2012-10-08 0 1.800 1.790 1.810 1.800 1.820 91,000 164,280 1.8053 1.758 1.749 1.768 1.758 1.778 93,152 1.7636 -1.64%
2012-10-05 0 1.830 1.820 1.830 1.810 1.840 311,000 567,800 1.8257 1.788 1.778 1.788 1.768 1.797 318,355 1.7835 1.10%
2012-10-04 0 1.810 1.810 1.830 1.790 1.840 644,000 1,164,150 1.8077 1.768 1.768 1.788 1.749 1.797 659,230 1.7659 1.12%
2012-10-03 0 1.790 1.770 1.790 1.760 1.850 249,000 444,310 1.7844 1.749 1.729 1.749 1.719 1.807 254,889 1.7432 0.00%
2012-09-28 0 1.790 1.760 1.800 1.730 1.800 316,000 559,650 1.7710 1.749 1.719 1.758 1.690 1.758 323,473 1.7301 1.13%
2012-09-27 0 1.770 1.750 1.770 1.730 1.800 640,000 1,120,750 1.7512 1.729 1.710 1.729 1.690 1.758 655,136 1.7107 1.14%
2012-09-26 0 1.750 1.750 1.780 1.750 1.840 1,182,000 2,092,590 1.7704 1.710 1.710 1.739 1.710 1.797 1,209,954 1.7295 -2.23%
2012-09-25 0 1.790 1.780 1.800 1.780 1.860 655,000 1,189,570 1.8161 1.749 1.739 1.758 1.739 1.817 670,490 1.7742 0.00%
2012-09-24 0 1.790 1.770 1.800 1.780 1.850 1,648,000 2,993,250 1.8163 1.749 1.729 1.758 1.739 1.807 1,686,975 1.7743 -2.72%
2012-09-21 0 1.840 1.830 1.860 1.830 1.920 722,000 1,345,590 1.8637 1.797 1.788 1.817 1.788 1.876 739,075 1.8206 -2.13%
2012-09-20 0 1.880 1.870 1.890 1.860 1.960 826,000 1,565,360 1.8951 1.837 1.827 1.846 1.817 1.915 845,535 1.8513 -2.59%
2012-09-19 0 1.930 1.930 1.940 1.890 1.990 2,183,000 4,232,960 1.9391 1.885 1.885 1.895 1.846 1.944 2,234,627 1.8943 2.66%
2012-09-18 0 1.880 1.850 1.880 1.850 1.950 1,727,000 3,281,900 1.9003 1.837 1.807 1.837 1.807 1.905 1,767,843 1.8564 -4.57%
2012-09-17 0 1.970 1.960 1.970 1.820 2.050 7,389,000 14,523,730 1.9656 1.924 1.915 1.924 1.778 2.003 7,563,747 1.9202 10.06%
2012-09-14 0 1.790 1.790 1.810 1.750 1.820 950,000 1,706,950 1.7968 1.749 1.749 1.768 1.710 1.778 972,467 1.7553 3.47%
2012-09-13 0 1.730 1.730 1.740 1.720 1.760 459,000 797,510 1.7375 1.690 1.690 1.700 1.680 1.719 469,855 1.6974 0.58%
2012-09-12 0 1.720 1.720 1.730 1.720 1.740 450,000 775,820 1.7240 1.680 1.680 1.690 1.680 1.700 460,642 1.6842 1.18%
2012-09-11 0 1.700 1.690 1.700 1.690 1.710 368,000 623,120 1.6933 1.661 1.651 1.661 1.651 1.670 376,703 1.6541 0.00%
2012-09-10 0 1.700 1.690 1.710 1.690 1.740 1,270,000 2,165,420 1.7051 1.661 1.651 1.670 1.651 1.700 1,300,035 1.6657 0.00%
2012-09-07 0 1.700 1.690 1.700 1.690 1.740 826,000 1,405,550 1.7016 1.661 1.651 1.661 1.651 1.700 845,535 1.6623 1.19%
2012-09-06 0 1.680 1.670 1.690 1.660 1.690 417,000 697,560 1.6728 1.641 1.631 1.651 1.622 1.651 426,862 1.6342 1.20%
2012-09-05 0 1.660 1.650 1.660 1.650 1.720 322,000 534,280 1.6593 1.622 1.612 1.622 1.612 1.680 329,615 1.6209 -1.19%
2012-09-04 0 1.680 1.680 1.710 1.680 1.730 329,000 560,050 1.7023 1.641 1.641 1.670 1.641 1.690 336,781 1.6630 -4.00%
2012-09-03 0 1.750 1.740 1.750 1.750 1.780 169,000 296,180 1.7525 1.710 1.700 1.710 1.710 1.739 172,997 1.7121 0.00%
2012-08-31 0 1.750 1.750 1.780 1.740 1.800 99,000 173,770 1.7553 1.710 1.710 1.739 1.700 1.758 101,341 1.7147 -2.78%
2012-08-30 0 1.800 1.750 1.800 1.730 1.810 344,000 602,670 1.7519 1.758 1.710 1.758 1.690 1.768 352,135 1.7115 1.69%
2012-08-29 0 1.770 1.760 1.780 1.760 1.790 363,000 645,100 1.7771 1.729 1.719 1.739 1.719 1.749 371,585 1.7361 -2.75%
2012-08-28 0 1.820 1.810 1.830 1.780 1.830 1,273,000 2,308,780 1.8137 1.778 1.768 1.788 1.739 1.788 1,303,106 1.7718 2.25%
2012-08-27 0 1.780 1.760 1.790 1.740 1.810 3,659,000 6,556,410 1.7919 1.739 1.719 1.749 1.700 1.768 3,745,534 1.7505 -1.11%
2012-08-24 0 1.800 1.780 1.800 1.780 1.860 791,000 1,430,740 1.8088 1.758 1.739 1.758 1.739 1.817 809,707 1.7670 -3.23%
2012-08-23 0 1.860 1.840 1.860 1.730 1.910 1,888,000 3,506,440 1.8572 1.817 1.797 1.817 1.690 1.866 1,932,650 1.8143 3.33%
2012-08-22 0 1.800 1.790 1.800 1.550 1.800 4,932,000 8,165,520 1.6556 1.758 1.749 1.758 1.514 1.758 5,048,640 1.6174 2.27%
2012-08-21 0 1.760 1.740 1.760 1.720 1.770 887,000 1,549,880 1.7473 1.719 1.700 1.719 1.680 1.729 907,977 1.7070 1.15%
2012-08-20 0 1.740 1.720 1.740 1.720 1.750 121,000 209,380 1.7304 1.700 1.680 1.700 1.680 1.710 123,862 1.6904 2.35%
2012-08-17 0 1.700 1.690 1.730 1.690 1.730 119,000 202,880 1.7049 1.661 1.651 1.690 1.651 1.690 121,814 1.6655 0.59%
2012-08-16 0 1.690 1.670 1.700 1.650 1.750 334,000 567,240 1.6983 1.651 1.631 1.661 1.612 1.710 341,899 1.6591 0.60%
2012-08-15 0 1.680 1.680 1.730 1.660 1.730 94,000 160,070 1.7029 1.641 1.641 1.690 1.622 1.690 96,223 1.6635 -2.33%
2012-08-14 0 1.720 1.700 1.730 - - 0 0 - 1.680 1.661 1.690 - - 0 - 0.00%
2012-08-13 0 1.720 1.710 1.770 1.700 1.770 318,000 545,930 1.7168 1.680 1.670 1.729 1.661 1.729 325,521 1.6771 -0.58%
2012-08-10 0 1.730 1.730 1.750 1.720 1.780 331,000 576,890 1.7429 1.690 1.690 1.710 1.680 1.739 338,828 1.7026 -2.81%
2012-08-09 0 1.780 1.760 1.790 1.700 1.800 917,000 1,604,150 1.7493 1.739 1.719 1.749 1.661 1.758 938,687 1.7089 4.71%
2012-08-08 0 1.700 1.670 1.700 1.670 1.700 510,000 859,920 1.6861 1.661 1.631 1.661 1.631 1.661 522,061 1.6472 0.59%
2012-08-07 0 1.690 1.690 1.700 1.680 1.720 677,000 1,152,550 1.7024 1.651 1.651 1.661 1.641 1.680 693,011 1.6631 -0.59%
2012-08-06 0 1.700 1.690 1.710 1.670 1.740 579,000 988,230 1.7068 1.661 1.651 1.670 1.631 1.700 592,693 1.6674 4.29%
2012-08-03 0 1.630 1.650 1.670 1.630 1.720 570,000 949,820 1.6664 1.592 1.612 1.631 1.592 1.680 583,480 1.6279 -5.78%
2012-08-02 0 1.730 1.730 1.750 1.700 1.760 508,000 882,875 1.7379 1.690 1.690 1.710 1.661 1.719 520,014 1.6978 -1.14%
2012-08-01 0 1.750 1.760 1.780 1.690 1.780 662,000 1,162,620 1.7562 1.710 1.719 1.739 1.651 1.739 677,656 1.7156 0.00%
2012-07-31 0 1.750 1.740 1.800 1.740 1.800 101,000 178,920 1.7715 1.710 1.700 1.758 1.700 1.758 103,389 1.7306 -2.78%
2012-07-30 0 1.800 1.770 1.820 1.780 1.800 16,000 28,600 1.7875 1.758 1.729 1.778 1.739 1.758 16,378 1.7462 -1.64%
2012-07-27 0 1.830 1.800 1.830 1.770 1.830 857,000 1,543,130 1.8006 1.788 1.758 1.788 1.729 1.788 877,268 1.7590 3.39%
2012-07-26 0 1.770 1.760 1.780 1.760 1.780 265,000 469,120 1.7703 1.729 1.719 1.739 1.719 1.739 271,267 1.7294 -0.56%
2012-07-25 0 1.780 1.770 1.790 1.770 1.820 518,000 928,470 1.7924 1.739 1.729 1.749 1.729 1.778 530,250 1.7510 -2.20%
2012-07-24 0 1.820 1.820 1.830 1.800 1.850 146,000 264,190 1.8095 1.778 1.778 1.788 1.758 1.807 149,453 1.7677 0.55%
2012-07-23 0 1.810 1.800 1.830 1.800 1.900 1,071,000 1,964,590 1.8344 1.768 1.758 1.788 1.758 1.856 1,096,329 1.7920 -4.74%
2012-07-20 0 1.900 1.890 1.910 1.890 1.910 992,000 1,880,570 1.8957 1.856 1.846 1.866 1.846 1.866 1,015,460 1.8519 1.06%
2012-07-19 0 1.880 1.900 1.910 1.860 1.900 3,118,000 5,872,510 1.8834 1.837 1.856 1.866 1.817 1.856 3,191,739 1.8399 1.08%
2012-07-18 0 1.860 1.860 1.870 1.810 1.860 3,613,000 6,702,810 1.8552 1.817 1.817 1.827 1.768 1.817 3,698,446 1.8123 0.54%
2012-07-17 0 1.850 1.850 1.870 1.800 1.860 2,026,000 3,712,375 1.8324 1.807 1.807 1.827 1.758 1.817 2,073,914 1.7900 1.65%
2012-07-16 0 1.820 1.800 1.820 1.780 1.830 6,165,000 11,090,910 1.7990 1.778 1.758 1.778 1.739 1.788 6,310,800 1.7574 1.11%
2012-07-13 0 1.800 1.790 1.800 1.730 1.810 7,242,000 12,824,470 1.7708 1.758 1.749 1.758 1.690 1.768 7,413,270 1.7299 4.05%
2012-07-12 0 1.730 1.720 1.730 1.710 1.770 3,429,000 5,922,840 1.7273 1.690 1.680 1.690 1.670 1.729 3,510,094 1.6874 -2.26%
2012-07-11 0 1.770 1.760 1.770 1.740 1.830 2,307,000 4,090,240 1.7730 1.729 1.719 1.729 1.700 1.788 2,361,560 1.7320 -0.56%
2012-07-10 0 1.780 1.780 1.810 1.770 1.900 2,704,000 4,968,970 1.8376 1.739 1.739 1.768 1.729 1.856 2,767,949 1.7952 -3.78%
2012-07-09 0 1.850 1.820 1.850 1.800 2.000 5,433,000 10,098,890 1.8588 1.807 1.778 1.807 1.758 1.954 5,561,488 1.8159 -8.42%
2012-07-06 0 2.020 2.010 2.020 1.980 2.030 1,071,000 2,141,180 1.9992 1.973 1.964 1.973 1.934 1.983 1,096,329 1.9530 0.50%
2012-07-05 0 2.010 2.010 2.020 2.000 2.060 792,000 1,598,365 2.0181 1.964 1.964 1.973 1.954 2.012 810,730 1.9715 -1.95%
2012-07-04 0 2.050 2.040 2.050 2.030 2.070 1,362,000 2,792,740 2.0505 2.003 1.993 2.003 1.983 2.022 1,394,211 2.0031 -0.97%
2012-07-03 0 2.070 2.060 2.070 1.990 2.070 3,283,000 6,645,800 2.0243 2.022 2.012 2.022 1.944 2.022 3,360,642 1.9775 1.97%
2012-06-29 0 2.030 2.030 2.040 2.020 2.060 2,455,140 4,987,617 2.0315 1.983 1.983 1.993 1.973 2.012 2,513,203 1.9846 0.00%
2012-06-28 0 2.030 2.020 2.040 2.010 2.080 1,689,000 3,422,400 2.0263 1.983 1.973 1.993 1.964 2.032 1,728,944 1.9795 0.00%
2012-06-27 0 2.030 2.030 2.040 1.990 2.040 845,000 1,710,800 2.0246 1.983 1.983 1.993 1.944 1.993 864,984 1.9778 0.00%
2012-06-26 0 2.030 2.020 2.030 1.980 2.040 1,030,000 2,068,080 2.0078 1.983 1.973 1.983 1.934 1.993 1,054,359 1.9615 -0.49%
2012-06-25 0 2.040 2.000 2.040 1.990 2.060 1,171,000 2,367,380 2.0217 1.993 1.954 1.993 1.944 2.012 1,198,694 1.9750 1.49%
2012-06-22 0 2.010 1.990 2.010 1.950 2.020 687,000 1,366,210 1.9887 1.964 1.944 1.964 1.905 1.973 703,247 1.9427 0.50%
2012-06-21 0 2.000 1.990 2.000 1.960 2.030 1,710,000 3,417,200 1.9984 1.954 1.944 1.954 1.915 1.983 1,750,441 1.9522 0.00%
2012-06-20 0 2.000 1.980 2.000 1.900 2.040 2,281,000 4,516,880 1.9802 1.954 1.934 1.954 1.856 1.993 2,334,945 1.9345 4.17%
2012-06-19 0 1.920 1.900 1.920 1.900 1.920 355,000 675,110 1.9017 1.876 1.856 1.876 1.856 1.876 363,396 1.8578 1.05%
2012-06-18 0 1.900 1.880 1.900 1.870 1.930 1,416,000 2,672,890 1.8876 1.856 1.837 1.856 1.827 1.885 1,449,488 1.8440 0.00%
2012-06-15 0 1.900 1.900 1.920 1.880 1.950 3,645,000 6,960,730 1.9097 1.856 1.856 1.876 1.837 1.905 3,731,203 1.8655 0.00%
2012-06-14 0 1.900 1.900 1.910 1.890 1.940 1,263,000 2,405,780 1.9048 1.856 1.856 1.866 1.846 1.895 1,292,869 1.8608 -1.04%
2012-06-13 0 1.920 1.910 1.920 1.890 1.950 1,151,000 2,210,700 1.9207 1.876 1.866 1.876 1.846 1.905 1,178,221 1.8763 0.52%
2012-06-12 0 1.910 1.890 1.910 1.870 1.920 539,000 1,021,560 1.8953 1.866 1.846 1.866 1.827 1.876 551,747 1.8515 1.06%
2012-06-11 0 1.890 1.880 1.900 1.860 1.950 426,000 800,940 1.8801 1.846 1.837 1.856 1.817 1.905 436,075 1.8367 1.07%
2012-06-08 0 1.870 1.850 1.880 1.830 1.910 905,000 1,684,145 1.8609 1.827 1.807 1.837 1.788 1.866 926,403 1.8179 -1.06%
2012-06-07 0 1.890 1.890 1.900 1.880 1.930 1,258,000 2,380,345 1.8922 1.846 1.846 1.856 1.837 1.885 1,287,751 1.8485 2.16%
2012-06-06 0 1.850 1.840 1.860 1.780 1.890 1,406,000 2,566,430 1.8253 1.807 1.797 1.817 1.739 1.846 1,439,251 1.7832 3.35%
2012-06-05 0 1.790 1.790 1.800 1.770 1.840 706,000 1,281,810 1.8156 1.749 1.749 1.758 1.729 1.797 722,697 1.7736 0.00%
2012-06-04 0 1.790 1.780 1.840 1.740 1.860 1,454,000 2,624,630 1.8051 1.749 1.739 1.797 1.700 1.817 1,488,387 1.7634 -6.28%
2012-06-01 0 1.910 1.910 1.920 1.890 1.930 497,000 948,680 1.9088 1.866 1.866 1.876 1.846 1.885 508,754 1.8647 -0.52%
2012-05-31 0 1.920 1.920 1.930 1.860 1.950 735,000 1,412,330 1.9215 1.876 1.876 1.885 1.817 1.905 752,382 1.8771 0.00%
2012-05-30 0 1.920 1.920 1.930 1.870 1.970 1,081,000 2,076,700 1.9211 1.876 1.876 1.885 1.827 1.924 1,106,565 1.8767 0.52%
2012-05-29 0 1.910 1.900 1.910 1.850 1.920 1,231,000 2,321,130 1.8856 1.866 1.856 1.866 1.807 1.876 1,260,113 1.8420 4.95%
2012-05-28 0 1.820 1.820 1.850 1.790 1.850 2,053,000 3,739,845 1.8216 1.778 1.778 1.807 1.749 1.807 2,101,553 1.7796 1.68%
2012-05-25 0 1.790 1.790 1.810 1.760 1.810 1,225,000 2,195,490 1.7922 1.749 1.749 1.768 1.719 1.768 1,253,971 1.7508 -1.10%
2012-05-24 0 1.810 1.800 1.810 1.710 1.840 2,141,000 3,844,290 1.7956 1.768 1.758 1.768 1.670 1.797 2,191,634 1.7541 3.43%
2012-05-23 0 1.750 1.740 1.750 1.720 1.790 1,320,000 2,300,680 1.7429 1.710 1.700 1.710 1.680 1.749 1,351,217 1.7027 -1.69%
2012-05-22 0 1.780 1.780 1.800 1.750 1.820 2,110,000 3,789,870 1.7961 1.739 1.739 1.758 1.710 1.778 2,159,901 1.7547 4.09%
2012-05-21 0 1.710 1.710 1.720 1.700 1.750 1,462,000 2,512,720 1.7187 1.670 1.670 1.680 1.661 1.710 1,496,576 1.6790 1.79%
2012-05-18 0 1.680 1.680 1.700 1.630 1.710 3,815,000 6,355,650 1.6660 1.641 1.641 1.661 1.592 1.670 3,905,223 1.6275 -2.89%
2012-05-17 0 1.730 1.740 1.750 1.700 1.780 1,589,000 2,779,640 1.7493 1.690 1.700 1.710 1.661 1.739 1,626,579 1.7089 -0.57%
2012-05-16 0 1.740 1.720 1.740 1.720 1.780 1,519,000 2,632,410 1.7330 1.700 1.680 1.700 1.680 1.739 1,554,924 1.6930 -2.25%
2012-05-15 0 1.780 1.770 1.790 1.750 1.860 1,987,000 3,546,960 1.7851 1.739 1.729 1.749 1.710 1.817 2,033,992 1.7438 -3.26%
2012-05-14 0 1.840 1.840 1.850 1.820 1.880 442,000 815,440 1.8449 1.797 1.797 1.807 1.778 1.837 452,453 1.8023 0.00%
2012-05-11 0 1.840 1.810 1.850 1.810 1.910 1,525,350 2,820,598 1.8491 1.797 1.768 1.807 1.768 1.866 1,561,424 1.8064 0.55%
2012-05-10 0 1.830 1.820 1.840 1.730 1.880 3,498,000 6,314,740 1.8052 1.788 1.778 1.797 1.690 1.837 3,580,726 1.7635 3.39%
2012-05-09 0 1.800 1.800 1.810 1.730 1.840 1,757,600 3,157,976 1.7968 1.729 1.729 1.739 1.662 1.768 1,829,661 1.7260 1.69%
2012-05-08 0 1.770 1.750 1.770 1.690 1.830 7,325,000 12,810,795 1.7489 1.700 1.681 1.700 1.623 1.758 7,625,322 1.6800 -2.21%
2012-05-07 0 1.810 1.810 1.830 1.800 1.910 1,563,000 2,892,760 1.8508 1.739 1.739 1.758 1.729 1.835 1,627,082 1.7779 -6.70%
2012-05-04 0 1.940 1.930 1.940 1.910 1.970 611,000 1,181,670 1.9340 1.864 1.854 1.864 1.835 1.892 636,051 1.8578 -0.51%
2012-05-03 0 1.950 1.940 1.950 1.940 1.970 209,000 407,730 1.9509 1.873 1.864 1.873 1.864 1.892 217,569 1.8740 -1.52%
2012-05-02 0 1.980 1.970 1.980 1.970 2.000 3,143,000 6,232,420 1.9830 1.902 1.892 1.902 1.892 1.921 3,271,862 1.9049 0.51%
2012-04-30 0 1.970 1.970 1.980 1.930 2.000 1,138,000 2,243,670 1.9716 1.892 1.892 1.902 1.854 1.921 1,184,658 1.8939 1.03%
2012-04-27 0 1.950 1.940 1.950 1.920 1.980 657,000 1,278,750 1.9463 1.873 1.864 1.873 1.844 1.902 683,937 1.8697 -1.52%
2012-04-26 0 1.980 1.960 1.980 1.960 1.990 1,698,000 3,357,370 1.9772 1.902 1.883 1.902 1.883 1.912 1,767,617 1.8994 0.51%
2012-04-25 0 1.970 1.950 1.960 1.950 2.000 207,000 407,660 1.9694 1.892 1.873 1.883 1.873 1.921 215,487 1.8918 -0.51%
2012-04-24 0 1.980 1.970 1.980 1.940 2.030 673,000 1,328,710 1.9743 1.902 1.892 1.902 1.864 1.950 700,593 1.8966 -1.00%
2012-04-23 0 2.000 2.000 2.010 1.990 2.030 860,000 1,729,490 2.0110 1.921 1.921 1.931 1.912 1.950 895,260 1.9318 -1.96%
2012-04-20 0 2.040 2.040 2.050 1.950 2.080 1,646,000 3,322,530 2.0185 1.960 1.960 1.969 1.873 1.998 1,713,485 1.9390 2.51%
2012-04-19 0 1.990 1.980 2.000 1.920 2.000 535,000 1,051,310 1.9651 1.912 1.902 1.921 1.844 1.921 556,935 1.8877 2.05%
2012-04-18 0 1.950 1.950 1.970 1.930 2.000 694,000 1,361,940 1.9624 1.873 1.873 1.892 1.854 1.921 722,454 1.8852 1.04%
2012-04-17 0 1.930 1.920 1.950 1.890 1.940 807,050 1,544,573 1.9139 1.854 1.844 1.873 1.816 1.864 840,139 1.8385 0.00%
2012-04-16 0 1.930 1.920 1.930 1.900 1.980 3,084,000 5,942,750 1.9270 1.854 1.844 1.854 1.825 1.902 3,210,443 1.8511 -4.46%
2012-04-13 0 2.020 2.010 2.020 2.000 2.060 1,233,350 2,505,399 2.0314 1.940 1.931 1.940 1.921 1.979 1,283,917 1.9514 1.00%
2012-04-12 0 2.000 2.000 2.020 1.970 2.020 1,476,000 2,947,350 1.9968 1.921 1.921 1.940 1.892 1.940 1,536,515 1.9182 2.04%
2012-04-11 0 1.960 1.950 1.970 1.950 2.060 6,851,000 13,747,275 2.0066 1.883 1.873 1.892 1.873 1.979 7,131,888 1.9276 -6.67%
2012-04-10 0 2.100 2.100 2.110 2.020 2.160 2,303,000 4,844,250 2.1035 2.017 2.017 2.027 1.940 2.075 2,397,422 2.0206 -3.67%
2012-04-05 0 2.180 2.180 2.190 2.070 2.200 2,729,000 5,839,170 2.1397 2.094 2.094 2.104 1.988 2.113 2,840,888 2.0554 0.93%
2012-04-03 0 2.160 2.150 2.170 2.150 2.190 1,233,000 2,666,285 2.1624 2.075 2.065 2.085 2.065 2.104 1,283,552 2.0773 1.89%
2012-04-02 0 2.120 2.120 2.130 2.110 2.290 3,031,000 6,591,450 2.1747 2.037 2.037 2.046 2.027 2.200 3,155,270 2.0890 -7.42%
2012-03-30 0 2.290 2.290 2.300 2.250 2.340 1,259,000 2,875,760 2.2842 2.200 2.200 2.209 2.161 2.248 1,310,618 2.1942 -1.29%
2012-03-29 0 2.320 2.320 2.330 2.230 2.330 1,546,000 3,530,310 2.2835 2.229 2.229 2.238 2.142 2.238 1,609,385 2.1936 2.20%
2012-03-28 0 2.270 2.270 2.280 2.210 2.430 3,206,000 7,285,000 2.2723 2.181 2.181 2.190 2.123 2.334 3,337,445 2.1828 -6.20%
2012-03-27 0 2.420 2.410 2.420 2.380 2.460 1,281,000 3,096,330 2.4171 2.325 2.315 2.325 2.286 2.363 1,333,520 2.3219 2.54%
2012-03-26 0 2.360 2.340 2.370 2.310 2.370 655,000 1,529,640 2.3353 2.267 2.248 2.277 2.219 2.277 681,855 2.2434 1.72%
2012-03-23 0 2.320 2.320 2.330 2.290 2.340 1,554,000 3,591,840 2.3114 2.229 2.229 2.238 2.200 2.248 1,617,713 2.2203 0.87%
2012-03-22 0 2.300 2.290 2.310 2.280 2.370 896,000 2,069,150 2.3093 2.209 2.200 2.219 2.190 2.277 932,736 2.2184 2.68%
2012-03-21 0 2.240 2.240 2.260 2.210 2.330 2,616,000 5,910,150 2.2592 2.152 2.152 2.171 2.123 2.238 2,723,255 2.1703 -2.61%
2012-03-20 0 2.300 2.290 2.320 2.260 2.480 4,959,000 11,762,240 2.3719 2.209 2.200 2.229 2.171 2.382 5,162,317 2.2785 -5.35%
2012-03-19 0 2.430 2.420 2.430 2.420 2.640 2,055,000 5,116,220 2.4896 2.334 2.325 2.334 2.325 2.536 2,139,254 2.3916 -5.08%
2012-03-16 0 2.560 2.550 2.570 2.530 2.660 3,064,733 7,888,997 2.5741 2.459 2.450 2.469 2.430 2.555 3,190,386 2.4727 -0.78%
2012-03-15 0 2.580 2.570 2.590 2.560 2.760 4,359,375 11,481,422 2.6337 2.478 2.469 2.488 2.459 2.651 4,538,108 2.5300 -4.80%
2012-03-14 0 2.710 2.690 2.710 2.510 2.750 15,940,000 42,591,762 2.6720 2.603 2.584 2.603 2.411 2.642 16,593,533 2.5668 3.44%
2012-03-13 0 2.620 2.620 2.630 2.490 2.640 3,879,000 10,049,230 2.5907 2.517 2.517 2.526 2.392 2.536 4,038,037 2.4886 5.65%
2012-03-12 0 2.480 2.480 2.490 2.380 2.490 1,827,000 4,454,080 2.4379 2.382 2.382 2.392 2.286 2.392 1,901,906 2.3419 -1.59%
2012-03-09 0 2.520 2.520 2.530 2.430 2.550 5,392,000 13,443,870 2.4933 2.421 2.421 2.430 2.334 2.450 5,613,070 2.3951 2.44%
2012-03-08 0 2.460 2.450 2.460 2.370 2.480 10,702,000 25,803,690 2.4111 2.363 2.354 2.363 2.277 2.382 11,140,778 2.3161 5.13%
2012-03-07 0 2.340 2.330 2.340 2.300 2.390 2,522,000 5,891,230 2.3359 2.248 2.238 2.248 2.209 2.296 2,625,401 2.2439 -2.09%
2012-03-06 0 2.390 2.390 2.400 2.370 2.570 5,593,000 13,518,860 2.4171 2.296 2.296 2.305 2.277 2.469 5,822,311 2.3219 -7.36%
2012-03-05 0 2.580 2.580 2.590 2.570 2.680 2,946,000 7,652,990 2.5978 2.478 2.478 2.488 2.469 2.574 3,066,785 2.4954 -3.37%
2012-03-02 0 2.670 2.670 2.680 2.630 2.720 3,142,000 8,399,200 2.6732 2.565 2.565 2.574 2.526 2.613 3,270,821 2.5679 3.09%
2012-03-01 0 2.590 2.590 2.600 2.560 2.750 3,974,000 10,531,650 2.6501 2.488 2.488 2.498 2.459 2.642 4,136,932 2.5458 -5.47%
2012-02-29 0 2.740 2.740 2.750 2.580 2.750 5,934,000 15,960,440 2.6897 2.632 2.632 2.642 2.478 2.642 6,177,292 2.5837 6.61%
2012-02-28 0 2.570 2.550 2.570 2.530 2.650 3,135,000 8,057,098 2.5700 2.469 2.450 2.469 2.430 2.546 3,263,534 2.4688 1.58%
2012-02-27 0 2.530 2.530 2.540 2.520 2.790 4,093,000 10,906,383 2.6646 2.430 2.430 2.440 2.421 2.680 4,260,811 2.5597 -5.24%
2012-02-24 0 2.670 2.650 2.670 2.640 2.740 3,100,000 8,325,210 2.6856 2.565 2.546 2.565 2.536 2.632 3,227,099 2.5798 -1.11%
2012-02-23 0 2.700 2.700 2.710 2.680 2.770 2,861,000 7,740,350 2.7055 2.594 2.594 2.603 2.574 2.661 2,978,300 2.5989 -2.17%
2012-02-22 0 2.760 2.750 2.760 2.630 2.780 3,222,000 8,708,400 2.7028 2.651 2.642 2.651 2.526 2.671 3,354,101 2.5963 2.22%
2012-02-21 0 2.700 2.700 2.710 2.650 2.780 4,051,000 10,939,170 2.7004 2.594 2.594 2.603 2.546 2.671 4,217,089 2.5940 0.00%
2012-02-20 0 2.700 2.700 2.720 2.700 2.790 7,561,000 20,757,549 2.7453 2.594 2.594 2.613 2.594 2.680 7,870,998 2.6372 -1.10%
2012-02-17 0 2.730 2.740 2.750 2.670 2.850 7,551,000 20,771,716 2.7509 2.622 2.632 2.642 2.565 2.738 7,860,588 2.6425 -1.09%
2012-02-16 0 2.760 2.740 2.760 2.610 2.830 10,427,000 28,353,590 2.7192 2.651 2.632 2.651 2.507 2.719 10,854,503 2.6122 4.55%
2012-02-15 0 2.640 2.630 2.640 2.410 2.720 12,918,000 33,788,201 2.6156 2.536 2.526 2.536 2.315 2.613 13,447,633 2.5126 7.76%
2012-02-14 0 2.450 2.450 2.460 2.350 2.470 4,086,000 9,848,800 2.4104 2.354 2.354 2.363 2.257 2.373 4,253,524 2.3154 1.24%
2012-02-13 0 2.420 2.420 2.430 2.220 2.480 10,700,000 25,406,830 2.3745 2.325 2.325 2.334 2.133 2.382 11,138,696 2.2810 11.01%
2012-02-10 0 2.180 2.180 2.190 2.170 2.370 5,476,000 12,394,560 2.2634 2.094 2.094 2.104 2.085 2.277 5,700,514 2.1743 -6.03%
2012-02-09 0 2.320 2.300 2.310 2.220 2.400 5,981,000 13,892,470 2.3228 2.229 2.209 2.219 2.133 2.305 6,226,219 2.2313 1.75%
2012-02-08 0 2.280 2.270 2.280 2.090 2.280 9,196,000 20,343,000 2.2122 2.190 2.181 2.190 2.008 2.190 9,573,032 2.1250 8.06%
2012-02-07 0 2.110 2.100 2.110 2.070 2.140 2,296,000 4,854,870 2.1145 2.027 2.017 2.027 1.988 2.056 2,390,135 2.0312 -0.47%
2012-02-06 0 2.120 2.120 2.130 2.110 2.220 4,094,000 8,879,800 2.1690 2.037 2.037 2.046 2.027 2.133 4,261,852 2.0836 -2.75%
2012-02-03 0 2.180 2.170 2.190 2.140 2.240 4,228,000 9,212,830 2.1790 2.094 2.085 2.104 2.056 2.152 4,401,346 2.0932 -0.91%
2012-02-02 0 2.200 2.200 2.210 2.120 2.250 25,321,000 54,040,564 2.1342 2.113 2.113 2.123 2.037 2.161 26,359,151 2.0502 6.80%
2012-02-01 0 2.060 2.040 2.060 2.040 2.120 1,526,000 3,168,440 2.0763 1.979 1.960 1.979 1.960 2.037 1,588,565 1.9945 -0.96%
2012-01-31 0 2.080 2.060 2.090 2.030 2.210 3,575,333 7,470,895 2.0896 1.998 1.979 2.008 1.950 2.123 3,721,920 2.0073 -3.26%
2012-01-30 0 2.150 2.150 2.160 2.130 2.230 8,913,000 19,418,050 2.1786 2.065 2.065 2.075 2.046 2.142 9,278,429 2.0928 -4.87%
2012-01-27 0 2.260 2.240 2.260 2.110 2.260 2,419,000 5,313,050 2.1964 2.171 2.152 2.171 2.027 2.171 2,518,178 2.1099 4.63%
2012-01-26 0 2.160 2.150 2.170 2.030 2.170 3,026,000 6,364,000 2.1031 2.075 2.065 2.085 1.950 2.085 3,150,065 2.0203 7.46%
2012-01-20 0 2.010 2.000 2.010 1.900 2.180 9,507,000 18,836,576 1.9813 1.931 1.921 1.931 1.825 2.094 9,896,783 1.9033 5.79%
2012-01-19 0 1.900 1.900 1.920 1.890 1.980 1,411,000 2,730,260 1.9350 1.825 1.825 1.844 1.816 1.902 1,468,850 1.8588 -1.55%
2012-01-18 0 1.930 1.910 1.930 1.880 1.950 571,000 1,096,030 1.9195 1.854 1.835 1.854 1.806 1.873 594,411 1.8439 -1.03%
2012-01-17 0 1.950 1.940 1.960 1.880 1.970 687,000 1,319,000 1.9199 1.873 1.864 1.883 1.806 1.892 715,167 1.8443 1.56%
2012-01-16 0 1.920 1.920 1.940 1.920 1.950 236,000 456,700 1.9352 1.844 1.844 1.864 1.844 1.873 245,676 1.8590 -2.54%
2012-01-13 0 1.970 1.970 1.980 1.950 2.050 1,656,000 3,270,500 1.9749 1.892 1.892 1.902 1.873 1.969 1,723,895 1.8972 -1.99%
2012-01-12 0 2.010 2.000 2.010 1.980 2.030 997,000 1,996,660 2.0027 1.931 1.921 1.931 1.902 1.950 1,037,877 1.9238 2.03%
2012-01-11 0 1.970 1.960 1.970 1.950 2.000 927,000 1,818,593 1.9618 1.892 1.883 1.892 1.873 1.921 965,007 1.8845 1.03%
2012-01-10 0 1.950 1.950 1.960 1.900 1.980 1,026,000 1,993,180 1.9427 1.873 1.873 1.883 1.825 1.902 1,068,066 1.8662 0.52%
2012-01-09 0 1.940 1.930 1.940 1.910 1.980 1,753,000 3,395,090 1.9367 1.864 1.854 1.864 1.835 1.902 1,824,872 1.8605 -0.51%
2012-01-06 0 1.950 1.940 1.960 1.940 2.030 2,437,000 4,787,540 1.9645 1.873 1.864 1.883 1.864 1.950 2,536,916 1.8871 -5.34%
2012-01-05 0 2.060 2.060 2.070 2.060 2.100 1,053,000 2,185,620 2.0756 1.979 1.979 1.988 1.979 2.017 1,096,173 1.9939 -0.48%
2012-01-04 0 2.070 2.070 2.100 2.070 2.210 1,373,000 2,935,150 2.1378 1.988 1.988 2.017 1.988 2.123 1,429,292 2.0536 -6.33%
2012-01-03 0 2.210 2.210 2.230 2.200 2.300 1,075,000 2,412,250 2.2440 2.123 2.123 2.142 2.113 2.209 1,119,075 2.1556 0.45%
2011-12-30 0 2.200 2.170 2.200 2.090 2.210 1,073,000 2,331,730 2.1731 2.113 2.085 2.113 2.008 2.123 1,116,993 2.0875 4.76%
2011-12-29 0 2.100 2.100 2.120 2.070 2.140 876,000 1,843,760 2.1047 2.017 2.017 2.037 1.988 2.056 911,916 2.0219 0.96%
2011-12-28 0 2.080 2.060 2.070 2.050 2.130 722,000 1,500,820 2.0787 1.998 1.979 1.988 1.969 2.046 751,602 1.9968 -0.95%
2011-12-23 0 2.100 2.090 2.100 2.070 2.120 372,000 774,410 2.0817 2.017 2.008 2.017 1.988 2.037 387,252 1.9998 0.48%
2011-12-22 0 2.090 2.080 2.090 2.090 2.130 377,000 796,880 2.1137 2.008 1.998 2.008 2.008 2.046 392,457 2.0305 -2.34%
2011-12-21 0 2.140 2.130 2.140 2.120 2.190 1,054,000 2,279,870 2.1631 2.056 2.046 2.056 2.037 2.104 1,097,214 2.0779 0.94%
2011-12-20 0 2.120 2.120 2.130 2.090 2.130 448,000 946,880 2.1136 2.037 2.037 2.046 2.008 2.046 466,368 2.0303 0.95%
2011-12-19 0 2.100 2.090 2.110 2.070 2.110 1,583,000 3,298,050 2.0834 2.017 2.008 2.027 1.988 2.027 1,647,902 2.0014 0.00%
2011-12-16 0 2.100 2.100 2.120 2.090 2.180 1,468,000 3,115,585 2.1223 2.017 2.017 2.037 2.008 2.094 1,528,187 2.0387 0.96%
2011-12-15 0 2.080 2.080 2.090 2.050 2.110 3,027,000 6,279,790 2.0746 1.998 1.998 2.008 1.969 2.027 3,151,106 1.9929 -0.48%
2011-12-14 0 2.090 2.090 2.100 2.070 2.110 1,668,000 3,488,812 2.0916 2.008 2.008 2.017 1.988 2.027 1,736,387 2.0092 0.97%
2011-12-13 0 2.070 2.050 2.080 2.010 2.130 4,224,233 8,703,172 2.0603 1.988 1.969 1.998 1.931 2.046 4,397,425 1.9792 0.98%
2011-12-12 0 2.050 2.050 2.070 2.050 2.140 641,000 1,344,520 2.0975 1.969 1.969 1.988 1.969 2.056 667,281 2.0149 -1.44%
2011-12-09 0 2.080 2.070 2.090 2.020 2.090 701,000 1,446,830 2.0640 1.998 1.988 2.008 1.940 2.008 729,741 1.9827 0.00%
2011-12-08 0 2.080 2.070 2.090 2.060 2.130 1,622,000 3,375,530 2.0811 1.998 1.988 2.008 1.979 2.046 1,688,501 1.9991 -2.80%
2011-12-07 0 2.140 2.120 2.140 2.070 2.160 1,331,000 2,808,630 2.1102 2.056 2.037 2.056 1.988 2.075 1,385,570 2.0271 1.90%
2011-12-06 0 2.100 2.100 2.130 2.080 2.190 699,000 1,497,120 2.1418 2.017 2.017 2.046 1.998 2.104 727,659 2.0574 -3.67%
2011-12-05 0 2.180 2.180 2.190 2.180 2.250 388,000 857,510 2.2101 2.094 2.094 2.104 2.094 2.161 403,908 2.1230 -0.46%
2011-12-02 0 2.190 2.180 2.190 2.160 2.270 1,247,000 2,726,840 2.1867 2.104 2.094 2.104 2.075 2.181 1,298,126 2.1006 -2.67%
2011-12-01 0 2.250 2.240 2.270 2.170 2.300 1,969,240 4,390,034 2.2293 2.161 2.152 2.181 2.085 2.209 2,049,978 2.1415 6.64%
2011-11-30 0 2.110 2.080 2.110 2.050 2.130 833,000 1,737,230 2.0855 2.027 1.998 2.027 1.969 2.046 867,153 2.0034 -0.94%
2011-11-29 0 2.130 2.120 2.130 2.060 2.140 1,311,000 2,750,300 2.0979 2.046 2.037 2.046 1.979 2.056 1,364,750 2.0152 3.90%
2011-11-28 0 2.050 2.040 2.050 2.020 2.220 1,641,000 3,440,310 2.0965 1.969 1.960 1.969 1.940 2.133 1,708,280 2.0139 -1.91%
2011-11-25 0 2.090 2.080 2.090 2.080 2.180 1,182,000 2,505,270 2.1195 2.008 1.998 2.008 1.998 2.094 1,230,462 2.0360 -3.24%
2011-11-24 0 2.160 2.160 2.170 2.120 2.250 2,195,000 4,832,170 2.2014 2.075 2.075 2.085 2.037 2.161 2,284,994 2.1147 0.00%
2011-11-23 0 2.160 2.150 2.160 2.110 2.280 1,975,000 4,277,964 2.1661 2.075 2.065 2.075 2.027 2.190 2,055,974 2.0807 -5.26%
2011-11-22 0 2.280 2.280 2.290 2.240 2.330 1,124,000 2,560,440 2.2780 2.190 2.190 2.200 2.152 2.238 1,170,084 2.1883 -0.87%
2011-11-21 0 2.300 2.300 2.320 2.230 2.350 1,686,000 3,851,540 2.2844 2.209 2.209 2.229 2.142 2.257 1,755,125 2.1945 -2.13%
2011-11-18 0 2.350 2.340 2.350 2.310 2.430 1,526,000 3,603,890 2.3617 2.257 2.248 2.257 2.219 2.334 1,588,565 2.2686 -1.67%
2011-11-17 0 2.390 2.380 2.400 2.260 2.470 3,024,000 7,286,660 2.4096 2.296 2.286 2.305 2.171 2.373 3,147,983 2.3147 2.14%
2011-11-16 0 2.340 2.320 2.340 2.280 2.380 2,262,000 5,247,860 2.3200 2.248 2.229 2.248 2.190 2.286 2,354,741 2.2286 0.00%
2011-11-15 0 2.340 2.340 2.350 2.310 2.450 1,881,000 4,445,870 2.3636 2.248 2.248 2.257 2.219 2.354 1,958,120 2.2705 -4.49%
2011-11-14 0 2.450 2.450 2.460 2.440 2.560 2,422,000 6,025,410 2.4878 2.354 2.354 2.363 2.344 2.459 2,521,301 2.3898 2.51%
2011-11-11 0 2.390 2.390 2.400 2.300 2.480 3,795,000 9,147,030 2.4103 2.296 2.296 2.305 2.209 2.382 3,950,593 2.3154 5.75%
2011-11-10 0 2.260 2.260 2.270 2.260 2.400 3,825,000 8,912,980 2.3302 2.171 2.171 2.181 2.171 2.305 3,981,823 2.2384 -9.96%
2011-11-09 0 2.510 2.490 2.500 2.460 2.650 2,884,000 7,263,980 2.5187 2.411 2.392 2.402 2.363 2.546 3,002,243 2.4195 -2.71%
2011-11-08 0 2.580 2.580 2.610 2.580 2.730 4,088,000 10,920,740 2.6714 2.478 2.478 2.507 2.478 2.622 4,255,606 2.5662 -0.77%
2011-11-07 0 2.600 2.590 2.600 2.500 2.690 7,431,000 19,412,123 2.6123 2.498 2.488 2.498 2.402 2.584 7,735,668 2.5094 2.77%
2011-11-04 0 2.530 2.520 2.530 2.360 2.590 7,917,000 19,555,325 2.4700 2.430 2.421 2.430 2.267 2.488 8,241,594 2.3728 10.96%
2011-11-03 0 2.280 2.260 2.280 2.270 2.500 4,515,000 10,754,100 2.3819 2.190 2.171 2.190 2.181 2.402 4,700,113 2.2881 -5.00%
2011-11-02 0 2.400 2.400 2.410 2.020 2.410 5,787,000 12,990,410 2.2448 2.305 2.305 2.315 1.940 2.315 6,024,265 2.1563 13.74%
2011-11-01 0 2.110 2.110 2.130 2.090 2.260 3,773,000 8,191,780 2.1712 2.027 2.027 2.046 2.008 2.171 3,927,691 2.0856 -8.26%
2011-10-31 0 2.300 2.270 2.280 2.200 2.420 2,229,000 5,069,200 2.2742 2.209 2.181 2.190 2.113 2.325 2,320,388 2.1846 -2.13%
2011-10-28 0 2.350 2.330 2.360 2.240 2.470 10,530,000 25,081,342 2.3819 2.257 2.238 2.267 2.152 2.373 10,961,726 2.2881 2.17%
2011-10-27 0 2.300 2.290 2.310 1.950 2.360 10,201,000 22,429,840 2.1988 2.209 2.200 2.219 1.873 2.267 10,619,237 2.1122 17.35%
2011-10-26 0 1.960 1.950 1.970 1.860 1.970 2,653,000 5,098,540 1.9218 1.883 1.873 1.892 1.787 1.892 2,761,772 1.8461 3.16%
2011-10-25 0 1.900 1.880 1.910 1.850 1.960 2,949,000 5,558,320 1.8848 1.825 1.806 1.835 1.777 1.883 3,069,908 1.8106 -2.56%
2011-10-24 0 1.950 1.940 1.960 1.860 1.960 2,035,000 3,911,500 1.9221 1.873 1.864 1.883 1.787 1.883 2,118,434 1.8464 7.73%
2011-10-21 0 1.810 1.820 1.850 1.800 1.880 1,173,000 2,163,140 1.8441 1.739 1.748 1.777 1.729 1.806 1,221,093 1.7715 -3.21%
2011-10-20 0 1.870 1.840 1.870 1.770 1.900 2,596,000 4,721,680 1.8188 1.796 1.768 1.796 1.700 1.825 2,702,435 1.7472 -1.58%
2011-10-19 0 1.900 1.900 1.910 1.870 1.960 1,332,000 2,539,340 1.9064 1.825 1.825 1.835 1.796 1.883 1,386,611 1.8313 1.06%
2011-10-18 0 1.880 1.860 1.880 1.840 1.910 1,975,000 3,692,710 1.8697 1.806 1.787 1.806 1.768 1.835 2,055,974 1.7961 -6.00%
2011-10-17 0 2.000 2.010 2.020 1.870 2.020 3,266,000 6,317,920 1.9345 1.921 1.931 1.940 1.796 1.940 3,399,905 1.8583 8.70%
2011-10-14 0 1.840 1.820 1.840 1.800 1.960 3,065,000 5,708,200 1.8624 1.768 1.748 1.768 1.729 1.883 3,190,664 1.7890 -6.60%
2011-10-13 0 1.970 1.960 1.980 1.930 2.160 5,573,000 11,239,170 2.0167 1.892 1.883 1.902 1.854 2.075 5,801,491 1.9373 -1.50%
2011-10-12 0 2.000 1.990 2.000 1.920 2.060 2,774,000 5,544,580 1.9988 1.921 1.912 1.921 1.844 1.979 2,887,733 1.9200 2.56%
2011-10-11 0 1.950 1.930 1.940 1.900 2.040 1,576,000 3,065,950 1.9454 1.873 1.854 1.864 1.825 1.960 1,640,615 1.8688 4.28%
2011-10-10 0 1.870 1.870 1.910 1.760 1.920 1,707,000 3,160,470 1.8515 1.796 1.796 1.835 1.691 1.844 1,776,986 1.7786 2.19%
2011-10-07 0 1.830 1.830 1.840 1.680 1.840 2,487,000 4,426,280 1.7798 1.758 1.758 1.768 1.614 1.768 2,588,966 1.7097 12.27%
2011-10-06 0 1.630 1.630 1.650 1.630 1.740 1,173,000 1,967,970 1.6777 1.566 1.566 1.585 1.566 1.671 1,221,093 1.6116 0.62%
2011-10-04 0 1.620 1.610 1.620 1.600 1.710 1,090,000 1,782,070 1.6349 1.556 1.547 1.556 1.537 1.643 1,134,690 1.5705 -5.26%
2011-10-03 0 1.710 1.690 1.720 1.630 1.820 1,669,000 2,816,840 1.6877 1.643 1.623 1.652 1.566 1.748 1,737,428 1.6213 -7.57%
2011-09-30 0 1.850 1.840 1.850 1.820 1.870 1,879,000 3,446,590 1.8343 1.777 1.768 1.777 1.748 1.796 1,956,038 1.7620 1.09%
2011-09-28 0 1.830 1.830 1.850 1.800 1.980 1,882,000 3,523,940 1.8724 1.758 1.758 1.777 1.729 1.902 1,959,161 1.7987 -5.67%
2011-09-27 0 1.940 1.900 1.980 1.800 1.970 3,517,000 6,505,480 1.8497 1.864 1.825 1.902 1.729 1.892 3,661,196 1.7769 11.49%
2011-09-26 0 1.740 1.730 1.740 1.720 1.980 10,140,000 18,849,390 1.8589 1.671 1.662 1.671 1.652 1.902 10,555,736 1.7857 -13.00%
2011-09-23 0 2.000 2.000 2.010 1.780 2.020 9,979,000 19,557,040 1.9598 1.921 1.921 1.931 1.710 1.940 10,388,135 1.8826 6.95%
2011-09-22 0 1.870 1.850 1.870 1.760 1.870 4,987,000 9,122,950 1.8293 1.796 1.777 1.796 1.691 1.796 5,191,465 1.7573 0.00%
2011-09-21 0 1.870 1.870 1.880 1.850 1.950 2,756,000 5,210,750 1.8907 1.796 1.796 1.806 1.777 1.873 2,868,995 1.8162 -3.11%
2011-09-20 0 1.930 1.930 1.950 1.780 1.960 3,737,000 6,989,780 1.8704 1.854 1.854 1.873 1.710 1.883 3,890,215 1.7968 2.12%
2011-09-19 0 1.890 1.860 1.900 1.850 2.020 3,694,000 7,063,245 1.9121 1.816 1.787 1.825 1.777 1.940 3,845,452 1.8368 -6.44%
2011-09-16 0 2.020 2.020 2.040 1.960 2.090 4,531,597 9,190,314 2.0281 1.940 1.940 1.960 1.883 2.008 4,717,391 1.9482 2.54%
2011-09-15 0 1.970 1.960 1.980 1.890 2.070 4,227,001 8,459,182 2.0012 1.892 1.883 1.902 1.816 1.988 4,400,306 1.9224 3.14%
2011-09-14 0 1.910 1.910 1.940 1.850 2.070 4,099,000 7,963,850 1.9429 1.835 1.835 1.864 1.777 1.988 4,267,057 1.8664 -4.50%
2011-09-12 0 2.000 2.000 2.010 1.950 2.070 4,118,000 8,305,790 2.0169 1.921 1.921 1.931 1.873 1.988 4,286,836 1.9375 -5.21%
2011-09-09 0 2.110 2.100 2.120 2.040 2.230 5,561,000 11,804,510 2.1227 2.027 2.017 2.037 1.960 2.142 5,788,999 2.0391 -0.94%
2011-09-08 0 2.130 2.130 2.140 2.000 2.180 18,276,000 38,728,410 2.1191 2.046 2.046 2.056 1.921 2.094 19,025,308 2.0356 8.67%
2011-09-07 0 1.960 1.940 1.950 1.760 2.020 23,939,000 45,756,176 1.9114 1.883 1.864 1.873 1.691 1.940 24,920,489 1.8361 12.00%
2011-09-06 0 1.750 1.740 1.750 1.710 1.810 5,553,000 9,757,830 1.7572 1.681 1.671 1.681 1.643 1.739 5,780,671 1.6880 -3.85%
2011-09-05 0 1.820 1.810 1.820 1.750 1.850 10,891,000 19,683,140 1.8073 1.748 1.739 1.748 1.681 1.777 11,337,527 1.7361 -1.62%
2011-09-02 0 1.850 1.840 1.850 1.810 1.930 5,702,000 10,589,299 1.8571 1.777 1.768 1.777 1.739 1.854 5,935,780 1.7840 0.54%
2011-09-01 0 1.840 1.840 1.860 1.830 2.050 8,401,000 16,234,751 1.9325 1.768 1.768 1.787 1.758 1.969 8,745,438 1.8564 -5.15%
2011-08-31 0 1.940 1.910 1.940 1.690 2.000 15,582,000 29,349,890 1.8836 1.864 1.835 1.864 1.623 1.921 16,220,856 1.8094 10.23%
2011-08-30 0 1.760 1.760 1.770 1.640 1.780 7,441,000 12,855,250 1.7276 1.691 1.691 1.700 1.575 1.710 7,746,078 1.6596 9.32%
2011-08-29 0 1.610 1.610 1.630 1.550 1.630 1,629,000 2,594,130 1.5925 1.547 1.547 1.566 1.489 1.566 1,695,788 1.5297 3.87%
2011-08-26 0 1.550 1.540 1.550 1.500 1.650 2,901,000 4,579,860 1.5787 1.489 1.479 1.489 1.441 1.585 3,019,940 1.5165 -5.49%
2011-08-25 0 1.640 1.620 1.640 1.490 1.660 2,524,660 4,031,286 1.5968 1.575 1.556 1.575 1.431 1.595 2,628,170 1.5339 7.19%
2011-08-24 0 1.530 1.520 1.530 1.460 1.540 2,220,000 3,346,070 1.5072 1.470 1.460 1.470 1.402 1.479 2,311,019 1.4479 1.32%
2011-08-23 0 1.510 1.500 1.510 1.400 1.510 2,289,000 3,354,510 1.4655 1.451 1.441 1.451 1.345 1.451 2,382,848 1.4078 3.42%
2011-08-22 0 1.460 1.440 1.460 1.370 1.540 3,737,000 5,435,340 1.4545 1.402 1.383 1.402 1.316 1.479 3,890,215 1.3972 2.82%
2011-08-19 0 1.420 1.420 1.450 1.420 1.500 2,458,000 3,544,590 1.4421 1.364 1.364 1.393 1.364 1.441 2,558,777 1.3853 -8.39%
2011-08-18 0 1.550 1.550 1.560 1.500 1.650 3,989,000 6,254,150 1.5678 1.489 1.489 1.499 1.441 1.585 4,152,547 1.5061 -5.49%
2011-08-17 0 1.640 1.620 1.640 1.620 1.690 1,769,000 2,932,340 1.6576 1.575 1.556 1.575 1.556 1.623 1,841,528 1.5923 -1.80%
2011-08-16 0 1.670 1.660 1.670 1.630 1.740 4,180,200 7,004,484 1.6756 1.604 1.595 1.604 1.566 1.671 4,351,586 1.6096 -0.60%
2011-08-15 0 1.680 1.660 1.680 1.620 1.720 4,213,340 6,936,987 1.6464 1.614 1.595 1.614 1.556 1.652 4,386,085 1.5816 3.70%
2011-08-12 0 1.620 1.610 1.620 1.570 1.740 4,865,620 8,037,701 1.6519 1.556 1.547 1.556 1.508 1.671 5,065,108 1.5869 -0.61%
2011-08-11 0 1.630 1.620 1.630 1.460 1.720 7,914,000 12,908,445 1.6311 1.566 1.556 1.566 1.402 1.652 8,238,471 1.5668 0.62%
2011-08-10 0 1.620 1.610 1.620 1.550 1.790 7,993,000 12,945,580 1.6196 1.556 1.547 1.556 1.489 1.720 8,320,710 1.5558 -4.71%
2011-08-09 0 1.700 1.670 1.680 1.500 1.740 8,572,000 14,166,110 1.6526 1.633 1.604 1.614 1.441 1.671 8,923,448 1.5875 -2.30%
2011-08-08 0 1.740 1.740 1.750 1.720 1.800 3,776,000 6,601,360 1.7482 1.671 1.671 1.681 1.652 1.729 3,930,814 1.6794 -7.94%
2011-08-05 0 1.890 1.890 1.910 1.820 1.950 4,633,000 8,793,740 1.8981 1.816 1.816 1.835 1.748 1.873 4,822,951 1.8233 -5.50%
2011-08-04 0 2.000 1.990 2.000 1.950 2.100 3,608,000 7,285,050 2.0191 1.921 1.912 1.921 1.873 2.017 3,755,927 1.9396 -2.91%
2011-08-03 0 2.060 2.040 2.060 2.020 2.130 2,305,000 4,797,120 2.0812 1.979 1.960 1.979 1.940 2.046 2,399,504 1.9992 -3.74%
2011-08-02 0 2.140 2.120 2.150 2.070 2.280 5,722,000 12,185,270 2.1295 2.056 2.037 2.065 1.988 2.190 5,956,600 2.0457 -6.14%
2011-08-01 0 2.280 2.270 2.290 2.270 2.390 1,798,000 4,140,750 2.3030 2.190 2.181 2.200 2.181 2.296 1,871,717 2.2123 -3.39%
2011-07-29 0 2.360 2.350 2.380 2.290 2.390 1,839,000 4,259,810 2.3164 2.267 2.257 2.286 2.200 2.296 1,914,398 2.2251 -0.84%
2011-07-28 0 2.380 2.370 2.400 2.330 2.400 1,337,000 3,153,770 2.3588 2.286 2.277 2.305 2.238 2.305 1,391,816 2.2659 -2.06%
2011-07-27 0 2.430 2.410 2.430 2.400 2.500 1,703,000 4,148,790 2.4362 2.334 2.315 2.334 2.305 2.402 1,772,822 2.3402 -0.41%
2011-07-26 0 2.440 2.430 2.440 2.430 2.540 1,242,000 3,071,980 2.4734 2.344 2.334 2.344 2.334 2.440 1,292,921 2.3760 -2.01%
2011-07-25 0 2.490 2.490 2.500 2.460 2.600 1,200,000 3,024,870 2.5207 2.392 2.392 2.402 2.363 2.498 1,249,200 2.4214 -1.97%
2011-07-22 0 2.540 2.520 2.540 2.410 2.550 3,893,000 9,746,740 2.5037 2.440 2.421 2.440 2.315 2.450 4,052,611 2.4051 3.67%
2011-07-21 0 2.450 2.430 2.450 2.380 2.590 2,350,000 5,756,150 2.4494 2.354 2.334 2.354 2.286 2.488 2,446,349 2.3530 -4.30%
2011-07-20 0 2.560 2.550 2.560 2.550 2.660 1,183,000 3,067,760 2.5932 2.459 2.450 2.459 2.450 2.555 1,231,503 2.4911 -1.54%
2011-07-19 0 2.600 2.600 2.610 2.580 2.680 898,000 2,343,630 2.6098 2.498 2.498 2.507 2.478 2.574 934,818 2.5070 -2.62%
2011-07-18 0 2.670 2.670 2.680 2.540 2.730 985,000 2,637,330 2.6775 2.565 2.565 2.574 2.440 2.622 1,025,385 2.5720 2.30%
2011-07-15 0 2.610 2.600 2.610 2.600 2.660 3,872,000 10,106,910 2.6103 2.507 2.498 2.507 2.498 2.555 4,030,750 2.5075 -2.25%
2011-07-14 0 2.670 2.670 2.690 2.660 2.810 896,000 2,412,720 2.6928 2.565 2.565 2.584 2.555 2.699 932,736 2.5867 -2.55%
2011-07-13 0 2.740 2.730 2.750 2.720 2.780 1,090,000 2,993,860 2.7467 2.632 2.622 2.642 2.613 2.671 1,134,690 2.6385 1.11%
2011-07-12 0 2.710 2.690 2.720 2.620 2.850 2,862,000 7,794,890 2.7236 2.603 2.584 2.613 2.517 2.738 2,979,341 2.6163 -5.57%
2011-07-11 0 2.870 2.870 2.890 2.840 3.000 3,193,000 9,337,170 2.9243 2.757 2.757 2.776 2.728 2.882 3,323,912 2.8091 -1.03%
2011-07-08 0 2.900 2.910 2.920 2.760 2.920 11,922,000 33,438,240 2.8048 2.786 2.795 2.805 2.651 2.805 12,410,797 2.6943 5.07%
2011-07-07 0 2.760 2.750 2.760 2.750 2.840 2,195,000 6,125,610 2.7907 2.651 2.642 2.651 2.642 2.728 2,284,994 2.6808 -0.36%
2011-07-06 0 2.770 2.760 2.770 2.750 2.820 1,159,000 3,206,635 2.7667 2.661 2.651 2.661 2.642 2.709 1,206,519 2.6578 -2.12%
2011-07-05 0 2.830 2.810 2.840 2.790 2.920 1,626,000 4,605,660 2.8325 2.719 2.699 2.728 2.680 2.805 1,692,665 2.7210 -2.75%
2011-07-04 0 2.910 2.880 2.900 2.890 3.020 2,674,000 7,874,042 2.9447 2.795 2.767 2.786 2.776 2.901 2,783,633 2.8287 -1.36%
2011-06-30 0 2.950 2.920 2.940 2.740 2.950 4,029,000 11,505,100 2.8556 2.834 2.805 2.824 2.632 2.834 4,194,187 2.7431 5.36%
2011-06-29 0 2.800 2.800 2.810 2.710 2.810 2,167,000 5,965,620 2.7529 2.690 2.690 2.699 2.603 2.699 2,255,846 2.6445 3.70%
2011-06-28 0 2.700 2.700 2.710 2.670 2.810 1,250,000 3,381,900 2.7055 2.594 2.594 2.603 2.565 2.699 1,301,249 2.5990 -1.82%
2011-06-27 0 2.750 2.740 2.750 2.650 2.840 8,177,000 22,480,497 2.7492 2.642 2.632 2.642 2.546 2.728 8,512,254 2.6410 1.85%
2011-06-24 0 2.700 2.680 2.700 2.500 2.720 5,438,000 14,349,290 2.6387 2.594 2.574 2.594 2.402 2.613 5,660,956 2.5348 5.06%
2011-06-23 0 2.570 2.550 2.570 2.500 2.600 2,965,400 7,528,778 2.5389 2.469 2.450 2.469 2.402 2.498 3,086,980 2.4389 -0.39%
2011-06-22 0 2.580 2.570 2.590 2.460 2.610 8,927,000 22,412,109 2.5106 2.478 2.469 2.488 2.363 2.507 9,293,003 2.4117 1.98%
2011-06-21 0 2.530 2.530 2.550 2.310 2.540 16,112,000 38,803,670 2.4084 2.430 2.430 2.450 2.219 2.440 16,772,585 2.3135 -9.32%
2011-06-20 0 2.790 2.790 2.800 2.750 2.950 2,531,000 7,164,750 2.8308 2.680 2.680 2.690 2.642 2.834 2,634,770 2.7193 -4.45%
2011-06-17 0 2.920 2.910 2.920 2.860 3.030 5,369,000 15,656,390 2.9161 2.805 2.795 2.805 2.747 2.911 5,589,127 2.8012 -3.63%
2011-06-16 0 3.030 3.010 3.020 3.010 3.270 6,010,000 18,631,870 3.1001 2.911 2.891 2.901 2.891 3.141 6,256,408 2.9780 -8.46%
2011-06-15 0 3.310 3.300 3.340 3.300 3.420 1,888,000 6,324,460 3.3498 3.180 3.170 3.208 3.170 3.285 1,965,407 3.2179 -0.30%
2011-06-14 0 3.320 3.320 3.350 3.210 3.400 3,049,500 10,184,400 3.3397 3.189 3.189 3.218 3.084 3.266 3,174,528 3.2082 1.22%
2011-06-13 0 3.280 3.280 3.290 3.160 3.300 1,804,000 5,878,780 3.2587 3.151 3.151 3.160 3.036 3.170 1,877,963 3.1304 -0.30%
2011-06-10 0 3.290 3.260 3.300 3.200 3.420 4,735,000 15,719,240 3.3198 3.160 3.132 3.170 3.074 3.285 4,929,133 3.1890 -1.50%
2011-06-09 0 3.340 3.300 3.340 3.230 3.490 5,438,000 17,977,270 3.3059 3.208 3.170 3.208 3.103 3.353 5,660,956 3.1757 -4.30%
2011-06-08 0 3.490 3.480 3.510 3.460 3.610 5,110,000 18,063,440 3.5349 3.353 3.343 3.372 3.324 3.468 5,319,508 3.3957 -3.59%
2011-06-07 0 3.620 3.620 3.640 3.540 3.700 1,807,000 6,518,460 3.6073 3.477 3.477 3.497 3.401 3.554 1,881,086 3.4653 -1.36%
2011-06-03 0 3.670 3.650 3.670 3.580 3.700 4,762,000 17,413,258 3.6567 3.525 3.506 3.525 3.439 3.554 4,957,240 3.5127 3.38%
2011-06-02 0 3.550 3.550 3.560 3.460 3.610 5,576,000 19,818,310 3.5542 3.410 3.410 3.420 3.324 3.468 5,804,614 3.4142 -2.20%
2011-06-01 0 3.630 3.630 3.650 3.610 3.780 5,693,000 21,013,870 3.6912 3.487 3.487 3.506 3.468 3.631 5,926,411 3.5458 -4.22%
2011-05-31 0 3.790 3.750 3.810 3.650 3.810 13,766,000 51,551,180 3.7448 3.641 3.602 3.660 3.506 3.660 14,330,400 3.5973 1.34%
2011-05-30 0 3.740 3.730 3.740 3.440 3.750 11,079,000 40,404,552 3.6469 3.593 3.583 3.593 3.305 3.602 11,533,234 3.5033 7.78%
2011-05-27 0 3.470 3.470 3.480 3.300 3.480 6,114,000 20,826,890 3.4064 3.333 3.333 3.343 3.170 3.343 6,364,671 3.2723 2.97%
2011-05-26 0 3.370 3.370 3.380 3.310 3.460 4,873,000 16,538,650 3.3939 3.237 3.237 3.247 3.180 3.324 5,072,791 3.2603 2.12%
2011-05-25 0 3.300 3.300 3.310 3.200 3.350 3,625,000 11,827,070 3.2626 3.170 3.170 3.180 3.074 3.218 3,773,624 3.1341 1.54%
2011-05-24 0 3.250 3.220 3.260 3.130 3.300 8,564,000 27,533,590 3.2150 3.122 3.093 3.132 3.007 3.170 8,915,120 3.0884 -1.22%
2011-05-23 0 3.290 3.290 3.300 3.230 3.450 6,027,000 19,896,550 3.3012 3.160 3.160 3.170 3.103 3.314 6,274,105 3.1712 -3.80%
2011-05-20 0 3.420 3.400 3.420 3.380 3.700 9,720,768 33,828,874 3.4801 3.285 3.266 3.285 3.247 3.554 10,119,315 3.3430 -5.79%
2011-05-19 0 3.630 3.620 3.640 3.620 3.960 4,358,000 16,375,490 3.7576 3.487 3.477 3.497 3.477 3.804 4,536,676 3.6096 -7.16%
2011-05-18 0 3.910 3.900 3.930 3.860 4.090 5,817,000 23,170,000 3.9832 3.756 3.746 3.775 3.708 3.929 6,055,495 3.8263 -1.76%
2011-05-17 0 3.980 3.980 3.990 3.570 4.000 7,844,224 30,246,691 3.8559 3.823 3.823 3.833 3.429 3.842 8,165,834 3.7041 7.86%
2011-05-16 0 3.690 3.660 3.710 3.580 3.800 8,573,000 31,280,650 3.6487 3.545 3.516 3.564 3.439 3.650 8,924,489 3.5050 -3.66%
2011-05-13 0 3.830 3.810 3.840 3.790 4.010 9,428,000 36,098,840 3.8289 3.679 3.660 3.689 3.641 3.852 9,814,544 3.6781 -4.01%
2011-05-12 0 3.990 3.990 4.000 3.980 4.180 5,488,000 22,158,070 4.0375 3.833 3.833 3.842 3.823 4.015 5,713,006 3.8785 -2.44%
2011-05-11 0 4.090 4.060 4.070 4.030 4.230 3,326,000 13,580,750 4.0832 3.929 3.900 3.910 3.871 4.063 3,462,365 3.9224 -2.62%
2011-05-09 0 4.200 4.180 4.200 4.130 4.340 2,835,000 12,032,710 4.2443 4.035 4.015 4.035 3.967 4.169 2,951,234 4.0772 -0.94%
2011-05-06 0 4.240 4.180 4.190 4.120 4.250 3,356,000 14,121,640 4.2079 4.073 4.015 4.025 3.958 4.083 3,493,595 4.0422 1.92%
2011-05-05 0 4.160 4.150 4.160 4.150 4.420 3,590,000 15,213,865 4.2378 3.996 3.987 3.996 3.987 4.246 3,737,189 4.0709 -5.02%
2011-05-04 0 4.380 4.320 4.400 4.290 4.550 3,666,000 15,999,910 4.3644 4.207 4.150 4.227 4.121 4.371 3,816,304 4.1925 -3.95%
2011-05-03 0 4.560 4.560 4.580 4.390 4.640 4,019,000 18,342,310 4.5639 4.380 4.380 4.400 4.217 4.457 4,183,777 4.3842 3.87%
2011-04-29 0 4.390 4.380 4.390 4.370 4.500 6,743,000 29,650,410 4.3972 4.217 4.207 4.217 4.198 4.323 7,019,460 4.2240 -1.35%
2011-04-28 0 4.450 4.450 4.470 4.390 4.670 8,681,000 38,910,000 4.4822 4.275 4.275 4.294 4.217 4.486 9,036,917 4.3057 -2.20%
2011-04-27 0 4.550 4.530 4.560 4.480 4.830 6,583,000 30,120,470 4.5755 4.371 4.352 4.380 4.304 4.640 6,852,900 4.3953 -4.21%
2011-04-26 0 4.750 4.740 4.750 4.710 4.870 3,326,000 15,862,940 4.7694 4.563 4.553 4.563 4.524 4.678 3,462,365 4.5815 -2.46%
2011-04-21 0 4.870 4.860 4.870 4.860 5.060 2,633,000 12,929,920 4.9107 4.678 4.669 4.678 4.669 4.861 2,740,952 4.7173 -2.01%
2011-04-20 0 4.970 4.960 4.970 4.800 5.050 4,620,000 22,948,510 4.9672 4.774 4.765 4.774 4.611 4.851 4,809,418 4.7716 3.11%
2011-04-19 0 4.820 4.820 4.850 4.800 5.020 6,431,000 31,263,970 4.8614 4.630 4.630 4.659 4.611 4.822 6,694,668 4.6700 -3.60%
2011-04-18 0 5.000 5.000 5.010 5.000 5.120 3,878,000 19,521,590 5.0339 4.803 4.803 4.813 4.803 4.918 4,036,996 4.8357 -1.38%
2011-04-15 0 5.070 5.070 5.080 5.050 5.150 1,327,850 6,763,241 5.0934 4.870 4.870 4.880 4.851 4.947 1,382,291 4.8928 -0.59%
2011-04-14 0 5.100 5.080 5.100 5.060 5.190 1,657,000 8,491,200 5.1244 4.899 4.880 4.899 4.861 4.986 1,724,936 4.9226 -0.39%
2011-04-13 0 5.120 5.130 5.140 5.050 5.140 1,961,000 9,993,867 5.0963 4.918 4.928 4.938 4.851 4.938 2,041,400 4.8956 -0.58%
2011-04-12 0 5.150 5.120 5.140 5.110 5.270 2,125,000 11,021,820 5.1867 4.947 4.918 4.938 4.909 5.062 2,212,124 4.9825 -1.53%
2011-04-11 0 5.230 5.230 5.250 5.120 5.280 1,057,000 5,530,110 5.2319 5.024 5.024 5.043 4.918 5.072 1,100,337 5.0258 0.38%
2011-04-08 0 5.210 5.200 5.210 5.170 5.350 2,522,000 13,160,820 5.2184 5.005 4.995 5.005 4.966 5.139 2,625,401 5.0129 -1.88%
2011-04-07 0 5.310 5.310 5.340 5.200 5.400 2,295,000 12,215,480 5.3226 5.101 5.101 5.130 4.995 5.187 2,389,094 5.1130 -0.75%
2011-04-06 0 5.350 5.340 5.370 5.160 5.380 3,700,000 19,509,130 5.2727 5.139 5.130 5.159 4.957 5.168 3,851,698 5.0651 2.88%
2011-04-04 0 5.200 5.200 5.220 5.090 5.220 1,867,000 9,637,750 5.1622 4.995 4.995 5.014 4.890 5.014 1,943,546 4.9588 1.96%
2011-04-01 0 5.100 5.090 5.100 5.050 5.200 1,897,000 9,682,530 5.1041 4.899 4.890 4.899 4.851 4.995 1,974,776 4.9031 -0.78%
2011-03-31 0 5.140 5.150 5.160 5.010 5.170 3,179,000 16,063,877 5.0531 4.938 4.947 4.957 4.813 4.966 3,309,338 4.8541 0.59%
2011-03-30 0 5.110 5.110 5.140 5.110 5.240 1,288,000 6,649,046 5.1623 4.909 4.909 4.938 4.909 5.034 1,340,807 4.9590 -1.92%
2011-03-29 0 5.210 5.210 5.240 5.130 5.290 1,463,000 7,633,310 5.2176 5.005 5.005 5.034 4.928 5.082 1,522,982 5.0121 -1.33%
2011-03-28 0 5.280 5.250 5.280 5.150 5.280 1,912,000 10,017,380 5.2392 5.072 5.043 5.072 4.947 5.072 1,990,391 5.0329 2.92%
2011-03-25 0 5.130 5.130 5.140 5.090 5.410 7,878,000 40,829,570 5.1827 4.928 4.928 4.938 4.890 5.197 8,200,995 4.9786 -4.82%
2011-03-24 0 5.390 5.370 5.390 5.330 5.480 3,861,192 20,745,226 5.3728 5.178 5.159 5.178 5.120 5.264 4,019,499 5.1611 -1.28%
2011-03-23 0 5.460 5.450 5.460 5.450 5.550 4,066,000 22,409,206 5.5114 5.245 5.235 5.245 5.235 5.331 4,232,704 5.2943 -0.55%
2011-03-22 0 5.490 5.480 5.490 5.410 5.530 2,889,000 15,860,210 5.4899 5.274 5.264 5.274 5.197 5.312 3,007,448 5.2736 0.55%
2011-03-21 0 5.460 5.430 5.450 5.350 5.500 4,422,000 23,918,180 5.4089 5.245 5.216 5.235 5.139 5.283 4,603,300 5.1959 -0.36%
2011-03-18 0 5.480 5.420 5.490 5.290 5.550 11,822,000 63,526,650 5.3736 5.264 5.207 5.274 5.082 5.331 12,306,697 5.1620 1.67%
2011-03-17 0 5.390 5.380 5.420 5.240 5.500 7,467,500 40,021,835 5.3595 5.178 5.168 5.207 5.034 5.283 7,773,664 5.1484 -4.60%
2011-03-16 0 5.650 5.620 5.650 5.560 5.770 14,700,000 84,020,225 5.7157 5.427 5.399 5.427 5.341 5.543 15,302,694 5.4906 1.62%
2011-03-15 0 5.560 5.560 5.570 5.510 5.800 6,620,000 36,995,160 5.5884 5.341 5.341 5.351 5.293 5.572 6,891,417 5.3683 -4.47%
2011-03-14 0 5.820 5.820 5.830 5.630 5.830 2,931,000 16,815,320 5.7371 5.591 5.591 5.600 5.408 5.600 3,051,170 5.5111 0.17%
2011-03-11 0 5.810 5.810 5.820 5.630 5.850 12,229,625 70,437,139 5.7596 5.581 5.581 5.591 5.408 5.620 12,731,035 5.5327 4.50%
2011-03-10 0 5.560 5.550 5.560 5.400 5.670 9,115,000 50,346,950 5.5235 5.341 5.331 5.341 5.187 5.447 9,488,711 5.3060 -1.94%
2011-03-09 0 5.670 5.670 5.680 5.550 5.920 12,692,000 72,395,865 5.7041 5.447 5.447 5.456 5.331 5.687 13,212,367 5.4794 -4.22%
2011-03-08 0 5.920 5.920 5.930 5.850 6.040 2,552,000 15,166,000 5.9428 5.687 5.687 5.696 5.620 5.802 2,656,631 5.7087 -0.34%
2011-03-07 0 5.940 5.940 5.960 5.750 6.080 9,409,000 56,345,590 5.9885 5.706 5.706 5.725 5.524 5.841 9,794,765 5.7526 4.03%
2011-03-04 0 5.710 5.710 5.720 5.510 5.790 2,870,000 16,151,140 5.6276 5.485 5.485 5.495 5.293 5.562 2,987,669 5.4059 1.42%
2011-03-03 0 5.630 5.630 5.640 5.400 5.660 5,401,000 30,107,390 5.5744 5.408 5.408 5.418 5.187 5.437 5,622,439 5.3549 5.04%
2011-03-02 0 5.360 5.360 5.380 5.310 5.500 7,166,400 38,496,542 5.3718 5.149 5.149 5.168 5.101 5.283 7,460,219 5.1602 -4.96%
2011-03-01 0 5.640 5.600 5.650 5.580 5.850 4,175,000 23,673,622 5.6703 5.418 5.379 5.427 5.360 5.620 4,346,173 5.4470 -3.09%
2011-02-28 0 5.820 5.800 5.840 5.500 5.940 4,415,000 25,611,016 5.8009 5.591 5.572 5.610 5.283 5.706 4,596,013 5.5724 4.49%
2011-02-25 0 5.570 5.550 5.580 5.200 5.580 7,496,000 40,594,305 5.4155 5.351 5.331 5.360 4.995 5.360 7,803,333 5.2022 6.70%
2011-02-24 0 5.220 5.210 5.260 5.180 5.550 6,567,480 35,486,163 5.4033 5.014 5.005 5.053 4.976 5.331 6,836,744 5.1905 -5.78%
2011-02-23 0 5.540 5.520 5.540 5.360 5.620 4,606,000 25,455,606 5.5266 5.322 5.303 5.322 5.149 5.399 4,794,844 5.3090 2.40%
2011-02-22 0 5.410 5.450 5.490 5.370 5.820 8,751,268 48,786,034 5.5747 5.197 5.235 5.274 5.159 5.591 9,110,066 5.3552 -8.15%
2011-02-21 0 5.890 5.890 5.900 5.660 6.130 6,786,000 40,488,360 5.9665 5.658 5.658 5.668 5.437 5.889 7,064,223 5.7315 0.17%
2011-02-18 0 5.880 5.880 5.890 5.710 5.960 11,292,000 66,469,560 5.8864 5.648 5.648 5.658 5.485 5.725 11,754,967 5.6546 2.98%
2011-02-17 0 5.710 5.710 5.760 5.530 5.850 13,046,000 74,877,675 5.7395 5.485 5.485 5.533 5.312 5.620 13,580,881 5.5135 3.25%
2011-02-16 0 5.530 5.520 5.530 5.170 5.550 7,195,000 39,253,810 5.4557 5.312 5.303 5.312 4.966 5.331 7,489,992 5.2408 5.74%
2011-02-15 0 5.230 5.210 5.230 5.040 5.240 3,895,000 20,119,325 5.1654 5.024 5.005 5.024 4.842 5.034 4,054,693 4.9620 4.60%
2011-02-14 0 5.000 4.980 5.010 4.930 5.050 1,186,000 5,939,380 5.0079 4.803 4.784 4.813 4.736 4.851 1,234,626 4.8107 2.25%
2011-02-11 0 4.890 4.880 4.930 4.790 4.930 2,865,000 14,029,560 4.8969 4.697 4.688 4.736 4.601 4.736 2,982,464 4.7040 1.45%
2011-02-10 0 4.820 4.800 4.840 4.750 4.930 1,805,230 8,776,329 4.8616 4.630 4.611 4.649 4.563 4.736 1,879,244 4.6701 -1.03%
2011-02-09 0 4.870 4.870 4.880 4.850 4.990 6,663,000 32,718,430 4.9105 4.678 4.678 4.688 4.659 4.793 6,936,180 4.7171 -3.94%
2011-02-08 0 5.070 5.030 5.060 5.000 5.130 3,407,000 17,227,270 5.0564 4.870 4.832 4.861 4.803 4.928 3,546,686 4.8573 -0.59%
2011-02-07 0 5.100 5.100 5.140 4.860 5.150 3,518,000 17,742,180 5.0433 4.899 4.899 4.938 4.669 4.947 3,662,237 4.8446 5.15%
2011-02-02 0 4.850 4.850 4.860 4.840 4.930 628,000 3,063,860 4.8788 4.659 4.659 4.669 4.649 4.736 653,748 4.6866 -0.61%
2011-02-01 0 4.880 4.880 4.890 4.700 4.980 3,021,000 14,718,510 4.8721 4.688 4.688 4.697 4.515 4.784 3,144,860 4.6802 3.17%
2011-01-31 0 4.730 4.710 4.780 4.610 4.780 789,000 3,703,190 4.6935 4.544 4.524 4.592 4.428 4.592 821,349 4.5087 -0.42%
2011-01-28 0 4.750 4.740 4.750 4.600 4.780 1,833,000 8,599,110 4.6913 4.563 4.553 4.563 4.419 4.592 1,908,152 4.5065 -1.04%
2011-01-27 0 4.800 4.800 4.840 4.600 4.880 6,304,000 30,094,095 4.7738 4.611 4.611 4.649 4.419 4.688 6,562,461 4.5858 3.90%
2011-01-26 0 4.620 4.580 4.640 4.520 4.710 2,751,768 12,675,020 4.6061 4.438 4.400 4.457 4.342 4.524 2,864,589 4.4247 -0.43%
2011-01-25 0 4.640 4.620 4.640 4.420 4.730 4,602,000 21,207,840 4.6084 4.457 4.438 4.457 4.246 4.544 4,790,680 4.4269 5.94%
2011-01-24 0 4.380 4.370 4.390 4.320 4.710 7,566,000 33,526,710 4.4312 4.207 4.198 4.217 4.150 4.524 7,876,203 4.2567 -6.41%
2011-01-21 0 4.680 4.670 4.680 4.630 4.920 3,021,000 14,331,480 4.7440 4.496 4.486 4.496 4.448 4.726 3,144,860 4.5571 -4.88%
2011-01-20 0 4.920 4.920 4.950 4.780 4.960 3,625,000 17,759,740 4.8992 4.726 4.726 4.755 4.592 4.765 3,773,624 4.7063 1.23%
2011-01-19 0 4.860 4.830 4.860 4.620 4.920 9,083,000 43,033,958 4.7379 4.669 4.640 4.669 4.438 4.726 9,455,399 4.5513 1.46%
2011-01-18 0 4.790 4.780 4.800 4.740 5.190 5,678,864 27,830,263 4.9007 4.601 4.592 4.611 4.553 4.986 5,911,695 4.7077 -6.08%
2011-01-17 0 5.100 5.080 5.100 5.080 5.230 1,294,000 6,646,450 5.1364 4.899 4.880 4.899 4.880 5.024 1,347,053 4.9341 -1.73%
2011-01-14 0 5.190 5.180 5.190 5.170 5.300 1,542,000 8,007,440 5.1929 4.986 4.976 4.986 4.966 5.091 1,605,221 4.9884 -1.33%
2011-01-13 0 5.260 5.260 5.270 5.220 5.400 1,634,750 8,605,390 5.2640 5.053 5.053 5.062 5.014 5.187 1,701,774 5.0567 -2.23%
2011-01-12 0 5.380 5.350 5.380 5.280 5.480 1,413,000 7,590,170 5.3717 5.168 5.139 5.168 5.072 5.264 1,470,932 5.1601 0.37%
2011-01-11 0 5.360 5.350 5.360 5.330 5.440 821,000 4,404,810 5.3652 5.149 5.139 5.149 5.120 5.226 854,661 5.1539 0.00%
2011-01-10 0 5.360 5.340 5.380 5.300 5.470 953,000 5,126,600 5.3794 5.149 5.130 5.168 5.091 5.255 992,073 5.1676 -0.74%
2011-01-07 0 5.400 5.410 5.440 5.380 5.510 656,000 3,566,200 5.4363 5.187 5.197 5.226 5.168 5.293 682,896 5.2222 0.56%
2011-01-06 0 5.370 5.360 5.370 5.330 5.560 1,514,880 8,235,094 5.4361 5.159 5.149 5.159 5.120 5.341 1,576,989 5.2220 -0.19%
2011-01-05 0 5.380 5.380 5.400 5.380 5.470 1,236,000 6,676,170 5.4014 5.168 5.168 5.187 5.168 5.255 1,286,675 5.1887 -1.65%
2011-01-04 0 5.470 5.470 5.490 5.450 5.580 984,200 5,390,600 5.4771 5.255 5.255 5.274 5.235 5.360 1,024,552 5.2614 -0.36%
2011-01-03 0 5.490 5.480 5.490 5.450 5.660 1,883,000 10,445,170 5.5471 5.274 5.264 5.274 5.235 5.437 1,960,202 5.3286 0.55%
2010-12-31 0 5.460 5.460 5.480 5.440 5.550 2,133,000 11,653,620 5.4635 5.245 5.245 5.264 5.226 5.331 2,220,452 5.2483 1.30%
2010-12-30 0 5.390 5.330 5.390 5.210 5.400 882,000 4,649,910 5.2720 5.178 5.120 5.178 5.005 5.187 918,162 5.0644 2.67%
2010-12-29 0 5.250 5.220 5.280 5.130 5.280 727,938 3,794,317 5.2124 5.043 5.014 5.072 4.928 5.072 757,783 5.0071 1.74%
2010-12-28 0 5.160 5.160 5.170 5.150 5.260 1,208,000 6,302,850 5.2176 4.957 4.957 4.966 4.947 5.053 1,257,528 5.0121 -1.34%
2010-12-24 0 5.230 5.230 5.280 5.200 5.270 1,607,000 8,405,080 5.2303 5.024 5.024 5.072 4.995 5.062 1,672,886 5.0243 0.38%
2010-12-23 0 5.210 5.210 5.220 5.160 5.290 2,142,000 11,199,320 5.2284 5.005 5.005 5.014 4.957 5.082 2,229,821 5.0225 -0.19%
2010-12-22 0 5.220 5.210 5.220 5.190 5.350 5,821,000 30,244,248 5.1957 5.014 5.005 5.014 4.986 5.139 6,059,659 4.9911 1.75%
2010-12-21 0 5.130 5.120 5.130 5.060 5.270 3,026,400 15,568,681 5.1443 4.928 4.918 4.928 4.861 5.062 3,150,481 4.9417 0.00%
2010-12-20 0 5.130 5.130 5.150 5.090 5.300 2,142,000 11,076,930 5.1713 4.928 4.928 4.947 4.890 5.091 2,229,821 4.9676 -4.11%
2010-12-17 0 5.350 5.330 5.400 5.250 5.440 1,470,000 7,841,885 5.3346 5.139 5.120 5.187 5.043 5.226 1,530,269 5.1245 -0.56%
2010-12-16 0 5.380 5.350 5.380 5.290 5.490 1,236,000 6,619,500 5.3556 5.168 5.139 5.168 5.082 5.274 1,286,675 5.1447 -1.10%
2010-12-15 0 5.440 5.390 5.450 5.370 5.570 1,407,000 7,673,370 5.4537 5.226 5.178 5.235 5.159 5.351 1,464,686 5.2389 -0.37%
2010-12-14 0 5.460 5.460 5.480 5.400 5.570 1,112,000 6,108,140 5.4929 5.245 5.245 5.264 5.187 5.351 1,157,592 5.2766 -0.18%
2010-12-13 0 5.470 5.420 5.470 5.410 5.600 774,000 4,239,830 5.4778 5.255 5.207 5.255 5.197 5.379 805,734 5.2621 0.55%
2010-12-10 0 5.440 5.410 5.440 5.350 5.590 611,130 3,332,117 5.4524 5.226 5.197 5.226 5.139 5.370 636,186 5.2376 0.37%
2010-12-09 0 5.420 5.420 5.430 5.380 5.630 1,990,000 10,932,800 5.4939 5.207 5.207 5.216 5.168 5.408 2,071,589 5.2775 -2.87%
2010-12-08 0 5.580 5.560 5.580 5.500 5.820 1,736,000 9,664,120 5.5669 5.360 5.341 5.360 5.283 5.591 1,807,175 5.3476 -2.45%
2010-12-07 0 5.720 5.710 5.730 5.630 5.770 755,000 4,309,740 5.7083 5.495 5.485 5.504 5.408 5.543 785,955 5.4834 -1.38%
2010-12-06 0 5.800 5.750 5.800 5.750 5.930 2,276,000 13,289,280 5.8389 5.572 5.524 5.572 5.524 5.696 2,369,315 5.6089 0.35%
2010-12-03 0 5.780 5.760 5.780 5.680 5.850 1,507,000 8,695,720 5.7702 5.552 5.533 5.552 5.456 5.620 1,568,786 5.5430 -0.69%
2010-12-02 0 5.820 5.800 5.850 5.710 5.950 2,514,000 14,691,470 5.8439 5.591 5.572 5.620 5.485 5.716 2,617,073 5.6137 -0.17%
2010-12-01 0 5.830 5.820 5.830 5.650 5.980 3,243,053 18,930,837 5.8374 5.600 5.591 5.600 5.427 5.744 3,376,017 5.6074 0.17%
2010-11-30 0 5.820 5.860 5.900 5.340 5.860 2,921,000 16,285,840 5.5754 5.591 5.629 5.668 5.130 5.629 3,040,760 5.3558 8.38%
2010-11-29 0 5.370 5.370 5.390 5.110 5.430 1,272,000 6,758,930 5.3136 5.159 5.159 5.178 4.909 5.216 1,324,151 5.1043 2.48%
2010-11-26 0 5.240 5.220 5.280 5.200 5.530 1,651,000 8,813,280 5.3381 5.034 5.014 5.072 4.995 5.312 1,718,690 5.1279 -4.90%
2010-11-25 0 5.510 5.460 5.520 5.380 5.590 1,688,000 9,271,100 5.4924 5.293 5.245 5.303 5.168 5.370 1,757,207 5.2760 1.85%
2010-11-24 0 5.410 5.400 5.410 5.270 5.460 2,387,000 12,866,280 5.3901 5.197 5.187 5.197 5.062 5.245 2,484,866 5.1779 1.12%
2010-11-23 0 5.350 5.320 5.350 5.300 5.550 2,610,000 14,046,420 5.3818 5.139 5.110 5.139 5.091 5.331 2,717,009 5.1698 -3.43%
2010-11-22 0 5.540 5.540 5.550 5.270 5.600 2,566,000 14,146,590 5.5131 5.322 5.322 5.331 5.062 5.379 2,671,205 5.2960 2.78%
2010-11-19 0 5.390 5.380 5.390 5.240 5.460 1,956,000 10,470,160 5.3528 5.178 5.168 5.178 5.034 5.245 2,036,195 5.1420 1.32%
2010-11-18 0 5.320 5.340 5.350 5.010 5.450 10,158,000 54,007,220 5.3167 5.110 5.130 5.139 4.813 5.235 10,574,474 5.1073 3.50%
2010-11-17 0 5.140 5.130 5.230 5.100 5.600 5,641,000 29,817,380 5.2858 4.938 4.928 5.024 4.899 5.379 5,872,279 5.0777 -8.21%
2010-11-16 0 5.600 5.580 5.600 5.520 5.800 4,741,000 26,967,735 5.6882 5.379 5.360 5.379 5.303 5.572 4,935,379 5.4642 -2.61%
2010-11-15 0 5.750 5.730 5.750 5.620 5.770 3,324,000 18,935,005 5.6965 5.524 5.504 5.524 5.399 5.543 3,460,283 5.4721 2.31%
2010-11-12 0 5.620 5.600 5.630 5.600 5.860 3,498,000 19,938,280 5.6999 5.399 5.379 5.408 5.379 5.629 3,641,417 5.4754 -4.58%
2010-11-11 0 5.890 5.890 5.900 5.700 5.890 5,781,060 33,593,862 5.8110 5.658 5.658 5.668 5.476 5.658 6,018,081 5.5822 0.51%
2010-11-10 0 5.860 5.860 5.870 5.800 6.180 9,025,000 53,151,885 5.8894 5.629 5.629 5.639 5.572 5.937 9,395,021 5.6575 -3.93%
2010-11-09 0 6.100 6.100 6.130 6.040 6.360 3,500,250 21,696,740 6.1986 5.860 5.860 5.889 5.802 6.110 3,643,759 5.9545 -3.33%
2010-11-08 0 6.310 6.300 6.310 6.150 6.370 5,185,000 32,630,310 6.2932 6.061 6.052 6.061 5.908 6.119 5,397,583 6.0454 1.61%
2010-11-05 0 6.210 6.210 6.220 6.000 6.250 8,853,750 54,207,500 6.1225 5.965 5.965 5.975 5.764 6.004 9,216,750 5.8814 3.67%
2010-11-04 0 5.990 5.990 6.000 5.760 6.000 7,054,000 41,599,775 5.8973 5.754 5.754 5.764 5.533 5.764 7,343,211 5.6651 3.81%
2010-11-03 0 5.770 5.740 5.780 5.680 6.050 8,384,000 48,769,470 5.8170 5.543 5.514 5.552 5.456 5.812 8,727,741 5.5879 -0.86%
2010-11-02 0 5.820 5.820 5.830 5.420 5.920 137,516,000 757,590,345 5.5091 5.591 5.591 5.600 5.207 5.687 143,154,099 5.2921 0.69%
2010-11-01 0 5.780 5.760 5.810 5.640 5.850 2,299,000 13,314,590 5.7915 5.552 5.533 5.581 5.418 5.620 2,393,258 5.5634 2.30%
2010-10-29 0 5.650 5.640 5.660 5.590 5.700 3,560,000 20,108,240 5.6484 5.427 5.418 5.437 5.370 5.476 3,705,959 5.4259 0.00%
2010-10-28 0 5.650 5.650 5.670 5.520 5.710 6,076,000 34,227,550 5.6332 5.427 5.427 5.447 5.303 5.485 6,325,113 5.4114 0.18%
2010-10-27 0 5.640 5.650 5.680 5.600 6.100 9,561,000 54,781,020 5.7296 5.418 5.427 5.456 5.379 5.860 9,952,997 5.5040 -6.16%
2010-10-26 0 6.010 6.010 6.020 5.940 6.120 2,383,000 14,359,620 6.0259 5.773 5.773 5.783 5.706 5.879 2,480,702 5.7885 0.17%
2010-10-25 0 6.000 5.990 6.020 5.990 6.220 1,536,000 9,357,920 6.0924 5.764 5.754 5.783 5.754 5.975 1,598,975 5.8524 -0.83%
2010-10-22 0 6.050 6.030 6.060 5.980 6.160 2,444,000 14,830,526 6.0681 5.812 5.793 5.821 5.744 5.917 2,544,203 5.8291 -0.49%
2010-10-21 0 6.080 6.080 6.120 5.980 6.300 2,692,000 16,408,225 6.0952 5.841 5.841 5.879 5.744 6.052 2,802,371 5.8551 -1.94%
2010-10-20 0 6.200 6.190 6.270 5.600 6.280 2,824,500 16,998,395 6.0182 5.956 5.946 6.023 5.379 6.033 2,940,303 5.7812 4.55%
2010-10-19 0 5.930 5.920 5.950 5.920 6.040 1,558,000 9,315,980 5.9794 5.696 5.687 5.716 5.687 5.802 1,621,877 5.7439 -0.17%
2010-10-18 0 5.940 5.940 5.950 5.900 6.160 2,298,000 13,739,363 5.9788 5.706 5.706 5.716 5.668 5.917 2,392,217 5.7434 -2.94%
2010-10-15 0 6.120 6.100 6.110 6.100 6.340 2,404,000 14,935,630 6.2128 5.879 5.860 5.869 5.860 6.090 2,502,563 5.9681 -2.08%
2010-10-14 0 6.250 6.250 6.270 6.220 6.350 2,839,000 17,797,320 6.2689 6.004 6.004 6.023 5.975 6.100 2,955,398 6.0220 1.13%
2010-10-13 0 6.180 6.190 6.200 6.100 6.410 2,600,000 16,124,800 6.2018 5.937 5.946 5.956 5.860 6.158 2,706,599 5.9576 -1.75%
2010-10-12 0 6.290 6.270 6.310 6.150 6.510 8,193,000 51,836,015 6.3269 6.042 6.023 6.061 5.908 6.254 8,528,910 6.0777 -0.16%
2010-10-11 0 6.300 6.300 6.320 5.950 6.430 8,043,000 49,118,231 6.1070 6.052 6.052 6.071 5.716 6.177 8,372,760 5.8664 8.62%
2010-10-08 0 5.800 5.790 5.820 5.720 6.050 799,000 4,655,950 5.8272 5.572 5.562 5.591 5.495 5.812 831,759 5.5977 -1.69%
2010-10-07 0 5.900 5.900 5.920 5.650 5.980 2,423,000 14,018,670 5.7857 5.668 5.668 5.687 5.427 5.744 2,522,342 5.5578 0.00%
2010-10-06 0 5.900 5.850 5.890 5.850 6.250 2,699,500 16,021,520 5.9350 5.668 5.620 5.658 5.620 6.004 2,810,178 5.7012 -3.12%
2010-10-05 0 6.090 6.020 6.070 5.750 6.140 5,523,200 32,945,344 5.9649 5.850 5.783 5.831 5.524 5.898 5,749,649 5.7300 5.36%
2010-10-04 0 5.780 5.780 5.800 5.500 6.700 25,786,000 152,363,127 5.9088 5.552 5.552 5.572 5.283 6.436 26,843,215 5.6760 5.67%
2010-09-30 0 5.470 5.440 5.450 5.000 5.600 16,478,138 87,519,176 5.3112 5.255 5.226 5.235 4.803 5.379 17,153,735 5.1020 10.51%
2010-09-29 0 4.950 4.920 4.950 4.800 5.070 11,658,500 57,928,020 4.9687 4.755 4.726 4.755 4.611 4.870 12,136,494 4.7730 4.87%
2010-09-28 0 4.720 4.690 4.700 4.510 4.820 8,721,000 41,032,700 4.7050 4.534 4.505 4.515 4.332 4.630 9,078,557 4.5197 -3.67%
2010-09-27 0 4.900 4.840 4.880 4.840 5.200 6,608,000 32,602,040 4.9337 4.707 4.649 4.688 4.649 4.995 6,878,925 4.7394 -4.48%
2010-09-24 0 5.130 5.130 5.160 5.110 5.180 2,581,000 13,286,940 5.1480 4.928 4.928 4.957 4.909 4.976 2,686,820 4.9452 -1.16%
2010-09-22 0 5.190 5.150 5.190 5.110 5.280 804,000 4,144,610 5.1550 4.986 4.947 4.986 4.909 5.072 836,964 4.9520 0.19%
2010-09-21 0 5.180 5.180 5.230 5.120 5.230 2,551,000 13,203,800 5.1759 4.976 4.976 5.024 4.918 5.024 2,655,590 4.9721 -0.38%
2010-09-20 0 5.200 5.200 5.210 5.150 5.330 1,356,388 7,070,201 5.2125 4.995 4.995 5.005 4.947 5.120 1,411,999 5.0072 -1.70%
2010-09-17 0 5.290 5.290 5.300 5.200 5.300 2,505,000 13,167,290 5.2564 5.082 5.082 5.091 4.995 5.091 2,607,704 5.0494 1.73%
2010-09-16 0 5.200 5.210 5.220 5.120 5.300 2,610,000 13,557,895 5.1946 4.995 5.005 5.014 4.918 5.091 2,717,009 4.9900 -0.95%
2010-09-15 0 5.250 5.240 5.250 5.110 5.340 6,639,000 34,514,510 5.1988 5.043 5.034 5.043 4.909 5.130 6,911,196 4.9940 3.14%
2010-09-14 0 5.090 5.090 5.100 5.040 5.200 3,356,000 17,150,920 5.1105 4.890 4.890 4.899 4.842 4.995 3,493,595 4.9092 -1.36%
2010-09-13 0 5.160 5.130 5.160 5.100 5.300 3,614,020 18,632,993 5.1558 4.957 4.928 4.957 4.899 5.091 3,762,193 4.9527 0.00%
2010-09-10 0 5.160 5.160 5.200 5.120 5.550 4,850,000 25,618,240 5.2821 4.957 4.957 4.995 4.918 5.331 5,048,848 5.0741 -3.91%
2010-09-09 0 5.370 5.340 5.350 4.830 5.380 9,635,000 50,501,000 5.2414 5.159 5.130 5.139 4.640 5.168 10,030,031 5.0350 9.59%
2010-09-08 0 4.900 4.900 4.920 4.850 5.250 3,047,800 15,409,534 5.0560 4.707 4.707 4.726 4.659 5.043 3,172,759 4.8568 -2.20%
2010-09-07 0 5.010 5.000 5.030 4.840 5.070 4,118,980 20,505,553 4.9783 4.813 4.803 4.832 4.649 4.870 4,287,856 4.7822 3.51%
2010-09-06 0 4.840 4.820 4.840 4.810 4.950 2,350,000 11,495,550 4.8917 4.649 4.630 4.649 4.621 4.755 2,446,349 4.6991 1.04%
2010-09-03 0 4.790 4.790 4.800 4.760 5.040 3,806,000 18,493,400 4.8590 4.601 4.601 4.611 4.573 4.842 3,962,044 4.6676 1.05%
2010-09-02 0 4.740 4.720 4.750 4.710 4.870 1,056,000 5,027,910 4.7613 4.553 4.534 4.563 4.524 4.678 1,099,296 4.5738 1.07%
2010-09-01 0 4.690 4.630 4.690 4.640 4.890 1,297,000 6,153,770 4.7446 4.505 4.448 4.505 4.457 4.697 1,350,176 4.5578 -1.26%
2010-08-31 0 4.750 4.710 4.750 4.670 4.890 3,596,000 17,091,860 4.7530 4.563 4.524 4.563 4.486 4.697 3,743,435 4.5658 0.64%
2010-08-30 0 4.720 4.700 4.720 4.490 4.950 6,533,000 30,781,047 4.7116 4.534 4.515 4.534 4.313 4.755 6,800,850 4.5261 7.27%
2010-08-27 0 4.400 4.390 4.400 4.310 4.460 1,588,000 6,976,092 4.3930 4.227 4.217 4.227 4.140 4.284 1,653,107 4.2200 0.23%
2010-08-26 0 4.390 4.370 4.390 4.370 4.600 2,387,000 10,709,410 4.4866 4.217 4.198 4.217 4.198 4.419 2,484,866 4.3099 0.00%
2010-08-25 0 4.390 4.370 4.390 4.270 4.440 1,194,000 5,164,090 4.3250 4.217 4.198 4.217 4.102 4.265 1,242,954 4.1547 -1.57%
2010-08-24 0 4.460 4.430 4.480 4.320 4.590 2,018,000 8,992,990 4.4564 4.284 4.256 4.304 4.150 4.409 2,100,737 4.2809 -0.22%
2010-08-23 0 4.470 4.470 4.500 4.420 4.700 1,115,000 5,036,150 4.5167 4.294 4.294 4.323 4.246 4.515 1,160,715 4.3388 -4.89%
2010-08-20 0 4.700 4.630 4.690 4.600 4.750 1,147,000 5,381,530 4.6918 4.515 4.448 4.505 4.419 4.563 1,194,027 4.5070 -0.42%
2010-08-19 0 4.720 4.730 4.750 4.620 4.820 1,492,980 7,013,997 4.6980 4.534 4.544 4.563 4.438 4.630 1,554,192 4.5130 0.21%
2010-08-18 0 4.710 4.710 4.750 4.430 4.860 6,671,000 31,166,990 4.6720 4.524 4.524 4.563 4.256 4.669 6,944,508 4.4880 5.84%
2010-08-17 0 4.450 4.370 4.450 4.190 4.470 2,788,000 12,050,990 4.3224 4.275 4.198 4.275 4.025 4.294 2,902,307 4.1522 4.71%
2010-08-16 0 4.250 4.220 4.250 4.200 4.330 1,303,000 5,510,050 4.2287 4.083 4.054 4.083 4.035 4.159 1,356,422 4.0622 -2.07%
2010-08-13 0 4.340 4.310 4.340 4.250 4.450 3,450,000 15,066,890 4.3672 4.169 4.140 4.169 4.083 4.275 3,591,449 4.1952 -0.46%
2010-08-12 0 4.360 4.300 4.330 4.170 4.490 8,515,300 37,181,860 4.3665 4.188 4.131 4.159 4.006 4.313 8,864,424 4.1945 2.59%
2010-08-11 0 4.250 4.240 4.250 3.890 4.290 13,338,000 54,914,380 4.1171 4.083 4.073 4.083 3.737 4.121 13,884,852 3.9550 10.39%
2010-08-10 0 3.850 3.830 3.850 3.780 4.010 2,217,000 8,525,600 3.8456 3.698 3.679 3.698 3.631 3.852 2,307,896 3.6941 -3.02%
2010-08-09 0 3.970 3.960 3.980 3.880 3.990 3,330,000 13,145,430 3.9476 3.814 3.804 3.823 3.727 3.833 3,466,529 3.7921 3.93%
2010-08-06 0 3.820 3.810 3.870 3.760 3.900 1,239,322 4,753,617 3.8357 3.670 3.660 3.718 3.612 3.746 1,290,134 3.6846 0.53%
2010-08-05 0 3.800 3.770 3.810 3.700 3.920 2,775,000 10,662,020 3.8422 3.650 3.622 3.660 3.554 3.766 2,888,774 3.6908 2.15%
2010-08-04 0 3.720 3.720 3.730 3.650 3.750 1,033,000 3,842,510 3.7198 3.573 3.573 3.583 3.506 3.602 1,075,353 3.5733 1.92%
2010-08-03 0 3.650 3.650 3.670 3.620 3.780 1,784,000 6,595,720 3.6972 3.506 3.506 3.525 3.477 3.631 1,857,143 3.5515 -1.88%
2010-08-02 0 3.720 3.720 3.730 3.540 3.730 2,946,000 10,855,247 3.6847 3.573 3.573 3.583 3.401 3.583 3,066,785 3.5396 5.08%
2010-07-30 0 3.540 3.530 3.560 3.530 3.610 1,723,000 6,169,151 3.5805 3.401 3.391 3.420 3.391 3.468 1,793,642 3.4395 -2.21%
2010-07-29 0 3.620 3.620 3.630 3.610 3.690 1,240,630 4,540,638 3.6599 3.477 3.477 3.487 3.468 3.545 1,291,495 3.5158 -1.09%
2010-07-28 0 3.660 3.670 3.680 3.600 3.720 1,152,000 4,223,190 3.6660 3.516 3.525 3.535 3.458 3.573 1,199,232 3.5216 -1.08%
2010-07-27 0 3.700 3.700 3.720 3.700 3.780 840,000 3,133,750 3.7307 3.554 3.554 3.573 3.554 3.631 874,440 3.5837 -1.86%
2010-07-26 0 3.770 3.770 3.780 3.560 3.780 3,219,000 11,925,260 3.7046 3.622 3.622 3.631 3.420 3.631 3,350,978 3.5587 5.31%
2010-07-23 0 3.580 3.570 3.580 3.510 3.580 1,240,000 4,399,170 3.5477 3.439 3.429 3.439 3.372 3.439 1,290,839 3.4080 2.87%
2010-07-22 0 3.480 3.470 3.480 3.420 3.530 1,833,000 6,358,810 3.4691 3.343 3.333 3.343 3.285 3.391 1,908,152 3.3324 1.46%
2010-07-21 0 3.430 3.420 3.430 3.400 3.510 1,405,500 4,825,255 3.4331 3.295 3.285 3.295 3.266 3.372 1,463,125 3.2979 -0.87%
2010-07-20 0 3.460 3.450 3.460 3.420 3.580 1,912,000 6,660,950 3.4838 3.324 3.314 3.324 3.285 3.439 1,990,391 3.3466 -2.81%
2010-07-19 0 3.560 3.540 3.560 3.500 3.630 1,555,619 5,551,377 3.5686 3.420 3.401 3.420 3.362 3.487 1,619,399 3.4280 -4.04%
2010-07-16 0 3.710 3.700 3.710 3.650 3.760 3,296,000 12,163,520 3.6904 3.564 3.554 3.564 3.506 3.612 3,431,135 3.5450 0.82%
2010-07-15 0 3.680 3.650 3.680 3.650 3.780 907,000 3,342,340 3.6850 3.535 3.506 3.535 3.506 3.631 944,187 3.5399 -3.16%
2010-07-14 0 3.800 3.790 3.800 3.640 3.810 2,843,000 10,628,320 3.7384 3.650 3.641 3.650 3.497 3.660 2,959,562 3.5912 5.56%
2010-07-13 0 3.600 3.600 3.640 3.560 3.700 942,000 3,417,300 3.6277 3.458 3.458 3.497 3.420 3.554 980,622 3.4848 -2.17%
2010-07-12 0 3.680 3.670 3.680 3.660 3.760 1,694,000 6,266,790 3.6994 3.535 3.525 3.535 3.516 3.612 1,763,453 3.5537 -1.08%
2010-07-09 0 3.720 3.720 3.750 3.650 3.850 623,000 2,341,440 3.7583 3.573 3.573 3.602 3.506 3.698 648,543 3.6103 -1.59%
2010-07-08 0 3.780 3.730 3.750 3.700 3.900 1,988,000 7,504,020 3.7747 3.631 3.583 3.602 3.554 3.746 2,069,507 3.6260 -1.31%
2010-07-07 0 3.830 3.820 3.830 3.690 3.910 3,157,000 11,937,180 3.7812 3.679 3.670 3.679 3.545 3.756 3,286,436 3.6323 2.68%
2010-07-06 0 3.730 3.710 3.730 3.520 3.750 2,516,000 9,258,480 3.6798 3.583 3.564 3.583 3.381 3.602 2,619,155 3.5349 5.97%
2010-07-05 0 3.520 3.520 3.560 3.400 3.610 1,301,000 4,581,340 3.5214 3.381 3.381 3.420 3.266 3.468 1,354,340 3.3827 2.62%
2010-07-02 0 3.430 3.430 3.450 3.390 3.510 1,287,000 4,394,690 3.4147 3.295 3.295 3.314 3.256 3.372 1,339,766 3.2802 -1.72%
2010-06-30 0 3.490 3.430 3.490 3.360 3.490 2,339,000 8,004,300 3.4221 3.353 3.295 3.353 3.228 3.353 2,434,898 3.2873 -0.29%
2010-06-29 0 3.500 3.500 3.510 3.450 3.610 3,173,000 11,156,660 3.5161 3.362 3.362 3.372 3.314 3.468 3,303,092 3.3776 -2.23%
2010-06-28 0 3.580 3.580 3.600 3.550 3.730 1,975,000 7,232,890 3.6622 3.439 3.439 3.458 3.410 3.583 2,055,974 3.5180 -1.10%
2010-06-25 0 3.620 3.630 3.640 3.520 3.630 767,000 2,740,250 3.5727 3.477 3.487 3.497 3.381 3.487 798,447 3.4320 0.28%
2010-06-24 0 3.610 3.600 3.630 3.600 3.680 580,000 2,109,060 3.6363 3.468 3.458 3.487 3.458 3.535 603,780 3.4931 -2.17%
2010-06-23 0 3.690 3.690 3.700 3.650 3.720 1,377,000 5,069,870 3.6818 3.545 3.545 3.554 3.506 3.573 1,433,456 3.5368 -0.27%
2010-06-22 0 3.700 3.680 3.700 3.680 3.820 2,421,645 9,065,986 3.7437 3.554 3.535 3.554 3.535 3.670 2,520,931 3.5963 -2.12%
2010-06-21 0 3.780 3.760 3.770 3.540 3.800 4,980,000 18,355,580 3.6859 3.631 3.612 3.622 3.401 3.650 5,184,178 3.5407 4.71%
2010-06-18 0 3.610 3.610 3.640 3.550 3.780 4,460,900 16,233,720 3.6391 3.468 3.468 3.497 3.410 3.631 4,643,795 3.4958 -1.37%
2010-06-17 0 3.660 3.670 3.680 3.400 3.670 8,759,000 31,220,200 3.5644 3.516 3.525 3.535 3.266 3.525 9,118,115 3.4240 9.25%
2010-06-15 0 3.350 3.350 3.370 3.300 3.410 2,173,000 7,298,380 3.3587 3.218 3.218 3.237 3.170 3.276 2,262,092 3.2264 0.90%
2010-06-14 0 3.320 3.290 3.340 3.220 3.420 2,628,000 8,671,010 3.2995 3.189 3.160 3.208 3.093 3.285 2,735,747 3.1695 2.15%
2010-06-11 0 3.250 3.250 3.280 3.250 3.420 1,028,000 3,452,220 3.3582 3.122 3.122 3.151 3.122 3.285 1,070,148 3.2259 -2.40%
2010-06-10 0 3.330 3.290 3.340 3.250 3.340 1,256,500 4,130,655 3.2874 3.199 3.160 3.208 3.122 3.208 1,308,016 3.1580 0.60%
2010-06-09 0 3.310 3.320 3.340 3.250 3.440 4,264,000 14,299,080 3.3534 3.180 3.189 3.208 3.122 3.305 4,438,822 3.2214 2.16%
2010-06-08 0 3.240 3.240 3.250 3.100 3.300 664,035 2,149,056 3.2364 3.112 3.112 3.122 2.978 3.170 691,260 3.1089 3.85%
2010-06-07 0 3.120 3.120 3.180 3.110 3.200 1,340,000 4,224,820 3.1529 2.997 2.997 3.055 2.988 3.074 1,394,939 3.0287 -5.45%
2010-06-04 0 3.300 3.290 3.300 3.180 3.380 1,442,000 4,777,570 3.3132 3.170 3.160 3.170 3.055 3.247 1,501,121 3.1827 0.92%
2010-06-03 0 3.270 3.250 3.280 3.120 3.310 3,006,000 9,741,180 3.2406 3.141 3.122 3.151 2.997 3.180 3,129,245 3.1129 5.48%
2010-06-02 0 3.100 3.080 3.110 3.000 3.140 1,359,000 4,182,390 3.0775 2.978 2.959 2.988 2.882 3.016 1,414,718 2.9563 0.00%
2010-06-01 0 3.100 3.050 3.100 3.080 3.180 2,089,825 6,498,655 3.1097 2.978 2.930 2.978 2.959 3.055 2,175,507 2.9872 -2.21%
2010-05-31 0 3.170 3.170 3.190 3.100 3.300 1,834,000 5,896,220 3.2150 3.045 3.045 3.064 2.978 3.170 1,909,193 3.0883 0.63%
2010-05-28 0 3.150 3.130 3.150 3.120 3.260 2,575,055 8,249,517 3.2036 3.026 3.007 3.026 2.997 3.132 2,680,631 3.0775 0.96%
2010-05-27 0 3.120 3.100 3.120 2.980 3.200 1,974,000 6,150,070 3.1155 2.997 2.978 2.997 2.863 3.074 2,054,933 2.9928 2.30%
2010-05-26 0 3.050 3.030 3.050 2.950 3.120 3,400,000 10,444,990 3.0721 2.930 2.911 2.930 2.834 2.997 3,539,399 2.9511 3.39%
2010-05-25 0 2.950 3.010 3.020 2.910 3.060 4,130,448 12,337,289 2.9869 2.834 2.891 2.901 2.795 2.939 4,299,795 2.8693 -4.22%
2010-05-24 0 3.080 3.030 3.090 2.950 3.190 3,164,000 9,643,120 3.0478 2.959 2.911 2.968 2.834 3.064 3,293,723 2.9277 -2.53%
2010-05-20 0 3.160 3.150 3.160 2.700 3.280 14,587,000 42,480,500 2.9122 3.036 3.026 3.036 2.594 3.151 15,185,061 2.7975 2.93%
2010-05-19 0 3.070 3.060 3.070 3.060 3.350 9,147,000 29,076,325 3.1788 2.949 2.939 2.949 2.939 3.218 9,522,023 3.0536 -9.97%
2010-05-18 0 3.410 3.390 3.410 3.240 3.500 8,389,000 27,983,880 3.3358 3.276 3.256 3.276 3.112 3.362 8,732,946 3.2044 -0.87%
2010-05-17 0 3.440 3.410 3.440 3.300 3.610 8,936,000 30,524,180 3.4159 3.305 3.276 3.305 3.170 3.468 9,302,372 3.2813 -4.71%
2010-05-14 0 3.610 3.610 3.620 3.500 3.750 8,328,000 30,430,130 3.6540 3.468 3.468 3.477 3.362 3.602 8,669,445 3.5100 -0.28%
2010-05-13 0 3.620 3.610 3.620 3.550 3.690 6,950,800 25,223,826 3.6289 3.477 3.468 3.477 3.410 3.545 7,235,780 3.4860 0.84%
2010-05-12 0 3.590 3.580 3.590 3.480 3.730 13,271,000 47,236,490 3.5594 3.449 3.439 3.449 3.343 3.583 13,815,106 3.4192 -4.01%
2010-05-11 0 3.740 3.740 3.750 3.660 3.890 14,100,000 53,102,390 3.7661 3.593 3.593 3.602 3.516 3.737 14,678,094 3.6178 0.27%
2010-05-10 0 3.730 3.730 3.740 3.590 3.830 12,336,000 45,930,010 3.7232 3.583 3.583 3.593 3.449 3.679 12,841,771 3.5766 1.63%
2010-05-07 0 3.670 3.700 3.710 3.510 3.950 24,096,000 89,478,608 3.7134 3.525 3.554 3.564 3.372 3.794 25,083,926 3.5672 -7.09%
2010-05-06 0 3.950 3.940 3.950 3.750 4.280 31,952,000 126,926,730 3.9724 3.794 3.785 3.794 3.602 4.111 33,262,019 3.8160 -3.66%
2010-05-05 0 4.100 4.090 4.100 3.700 4.150 63,052,000 252,251,960 4.0007 3.939 3.929 3.939 3.554 3.987 65,637,106 3.8431 7.61%
2010-05-04 0 3.810 3.810 3.820 3.640 3.920 27,618,000 104,305,451 3.7767 3.660 3.660 3.670 3.497 3.766 28,750,327 3.6280 4.10%
2010-05-03 0 3.660 3.650 3.660 3.650 4.130 42,199,000 164,415,590 3.8962 3.516 3.506 3.516 3.506 3.967 43,929,142 3.7427 -9.85%
2010-04-30 0 4.060 4.060 4.070 3.880 4.420 86,302,500 356,655,495 4.1326 3.900 3.900 3.910 3.727 4.246 89,840,867 3.9699 1.75%
2010-04-29 0 3.990 3.990 4.000 3.100 4.060 267,379,500 948,554,920 3.5476 3.833 3.833 3.842 2.978 3.900 278,341,949 3.4079

Webb-site Database - Powered By Linux Group

Back to top