Golden Meditech Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08180  2001-12-28  2009-06-15  2009-06-16
HK Main 00801  2009-06-16  2020-09-23  2020-10-21
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
2020-10-20 1 - - - - - 0 0 - 0.870 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.870 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.870 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.870 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.870 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.870 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.870 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.870 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.870 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.870 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.870 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.870 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.870 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.870 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.870 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.870 - - - - 0 - 0.00%
2020-09-23 0 0.870 0.870 0.880 0.870 0.870 6,761,844 5,882,600 0.8700 0.870 0.870 0.880 0.870 0.870 6,761,844 0.8700 0.00%
2020-09-22 0 0.870 0.870 0.880 0.870 0.880 26,388,000 22,957,680 0.8700 0.870 0.870 0.880 0.870 0.880 26,388,000 0.8700 0.00%
2020-09-21 0 0.870 0.870 0.880 0.870 0.880 26,335,243 22,911,594 0.8700 0.870 0.870 0.880 0.870 0.880 26,335,243 0.8700 0.00%
2020-09-18 0 0.870 0.870 0.880 0.870 0.870 25,168,288 21,896,279 0.8700 0.870 0.870 0.880 0.870 0.870 25,168,288 0.8700 0.00%
2020-09-17 0 0.870 0.870 0.880 0.870 0.880 36,116,957 31,422,986 0.8700 0.870 0.870 0.880 0.870 0.880 36,116,957 0.8700 4.82%
2020-09-16 0 0.830 0.830 0.850 0.820 0.840 5,271,000 4,379,280 0.8308 0.830 0.830 0.850 0.820 0.840 5,271,000 0.8308 0.00%
2020-09-15 0 0.830 0.820 0.830 0.810 0.840 5,396,000 4,478,120 0.8299 0.830 0.820 0.830 0.810 0.840 5,396,000 0.8299 -1.19%
2020-09-14 0 0.840 0.840 0.850 0.840 0.840 2,160,000 1,814,240 0.8399 0.840 0.840 0.850 0.840 0.840 2,160,000 0.8399 1.20%
2020-09-11 0 0.830 0.830 0.840 0.830 0.850 1,300,000 1,091,880 0.8399 0.830 0.830 0.840 0.830 0.850 1,300,000 0.8399 -2.35%
2020-09-10 0 0.850 0.840 0.850 0.840 0.850 394,000 331,060 0.8403 0.850 0.840 0.850 0.840 0.850 394,000 0.8403 1.19%
2020-09-09 0 0.840 0.840 0.850 0.840 0.840 52,304 43,786 0.8371 0.840 0.840 0.850 0.840 0.840 52,304 0.8371 -2.33%
2020-09-08 0 0.860 0.840 0.860 0.840 0.860 6,436,306 5,470,167 0.8499 0.860 0.840 0.860 0.840 0.860 6,436,306 0.8499 1.18%
2020-09-07 0 0.850 0.840 0.860 0.840 0.860 4,821,646 4,098,173 0.8500 0.850 0.840 0.860 0.840 0.860 4,821,646 0.8500 0.00%
2020-09-04 0 0.850 0.840 0.850 0.830 0.850 2,340,000 1,970,640 0.8422 0.850 0.840 0.850 0.830 0.850 2,340,000 0.8422 1.19%
2020-09-03 0 0.840 0.840 0.850 0.830 0.840 784,000 658,280 0.8396 0.840 0.840 0.850 0.830 0.840 784,000 0.8396 0.00%
2020-09-02 0 0.840 0.830 0.840 0.830 0.840 2,058,000 1,726,860 0.8391 0.840 0.830 0.840 0.830 0.840 2,058,000 0.8391 1.20%
2020-09-01 0 0.830 0.830 0.840 0.830 0.840 3,812,000 3,181,440 0.8346 0.830 0.830 0.840 0.830 0.840 3,812,000 0.8346 0.00%
2020-08-31 0 0.830 0.830 0.840 0.830 0.840 424,000 354,320 0.8357 0.830 0.830 0.840 0.830 0.840 424,000 0.8357 0.00%
2020-08-28 0 0.830 0.830 0.840 0.830 0.840 944,000 785,520 0.8321 0.830 0.830 0.840 0.830 0.840 944,000 0.8321 0.00%
2020-08-27 0 0.830 0.830 0.840 0.810 0.830 2,480,000 2,052,400 0.8276 0.830 0.830 0.840 0.810 0.830 2,480,000 0.8276 1.22%
2020-08-26 0 0.820 0.820 0.830 0.800 0.820 2,766,000 2,252,120 0.8142 0.820 0.820 0.830 0.800 0.820 2,766,000 0.8142 1.23%
2020-08-25 0 0.810 0.800 0.810 0.800 0.810 8,443,000 6,755,950 0.8002 0.810 0.800 0.810 0.800 0.810 8,443,000 0.8002 1.25%
2020-08-24 0 0.800 0.800 0.810 0.800 0.810 3,764,156 3,013,920 0.8007 0.800 0.800 0.810 0.800 0.810 3,764,156 0.8007 0.00%
2020-08-21 0 0.800 0.800 0.810 0.790 0.800 2,574,000 2,058,600 0.7998 0.800 0.800 0.810 0.790 0.800 2,574,000 0.7998 1.27%
2020-08-20 0 0.790 0.790 0.800 0.780 0.790 2,676,000 2,114,000 0.7900 0.790 0.790 0.800 0.780 0.790 2,676,000 0.7900 0.00%
2020-08-19 0 0.790 0.790 0.800 0.790 0.790 204,000 161,160 0.7900 0.790 0.790 0.800 0.790 0.790 204,000 0.7900 -1.25%
2020-08-18 0 0.800 0.790 0.800 0.790 0.800 630,436 498,475 0.7907 0.800 0.790 0.800 0.790 0.800 630,436 0.7907 1.27%
2020-08-17 0 0.790 0.790 0.810 0.790 0.800 1,226,000 980,560 0.7998 0.790 0.790 0.810 0.790 0.800 1,226,000 0.7998 0.00%
2020-08-14 0 0.790 0.790 0.800 0.790 0.790 20,000 15,800 0.7900 0.790 0.790 0.800 0.790 0.790 20,000 0.7900 -1.25%
2020-08-13 0 0.800 0.790 0.800 0.790 0.800 808,000 646,320 0.7999 0.800 0.790 0.800 0.790 0.800 808,000 0.7999 0.00%
2020-08-12 0 0.800 0.790 0.810 0.790 0.810 832,573 665,835 0.7997 0.800 0.790 0.810 0.790 0.810 832,573 0.7997 0.00%
2020-08-11 0 0.800 0.790 0.800 0.790 0.800 303,600 242,492 0.7987 0.800 0.790 0.800 0.790 0.800 303,600 0.7987 1.27%
2020-08-10 0 0.790 0.790 0.800 0.790 0.800 1,012,000 808,840 0.7992 0.790 0.790 0.800 0.790 0.800 1,012,000 0.7992 -1.25%
2020-08-07 0 0.800 0.800 0.810 0.790 0.800 976,000 779,480 0.7986 0.800 0.800 0.810 0.790 0.800 976,000 0.7986 1.27%
2020-08-06 0 0.790 0.790 0.800 0.790 0.800 968,000 774,120 0.7997 0.790 0.790 0.800 0.790 0.800 968,000 0.7997 -1.25%
2020-08-05 0 0.800 0.800 0.810 0.800 0.800 699,294 559,349 0.7999 0.800 0.800 0.810 0.800 0.800 699,294 0.7999 0.00%
2020-08-04 0 0.800 0.800 0.810 0.800 0.810 382,000 305,660 0.8002 0.800 0.800 0.810 0.800 0.810 382,000 0.8002 0.00%
2020-08-03 0 0.800 0.800 0.810 0.800 0.810 1,252,000 1,004,360 0.8022 0.800 0.800 0.810 0.800 0.810 1,252,000 0.8022 0.00%
2020-07-31 0 0.800 0.800 0.810 0.800 0.800 1,284,000 1,027,200 0.8000 0.800 0.800 0.810 0.800 0.800 1,284,000 0.8000 -1.23%
2020-07-30 0 0.810 0.800 0.810 0.800 0.810 836,000 669,120 0.8004 0.810 0.800 0.810 0.800 0.810 836,000 0.8004 1.25%
2020-07-29 0 0.800 0.800 0.810 0.800 0.810 156,000 125,360 0.8036 0.800 0.800 0.810 0.800 0.810 156,000 0.8036 0.00%
2020-07-28 0 0.800 0.800 0.810 0.800 0.810 1,144,000 916,120 0.8008 0.800 0.800 0.810 0.800 0.810 1,144,000 0.8008 -1.23%
2020-07-27 0 0.810 0.800 0.810 0.790 0.810 200,000 161,320 0.8066 0.810 0.800 0.810 0.790 0.810 200,000 0.8066 0.00%
2020-07-24 0 0.810 0.790 0.800 0.800 0.810 2,064,000 1,654,320 0.8015 0.810 0.790 0.800 0.800 0.810 2,064,000 0.8015 0.00%
2020-07-23 0 0.810 0.800 0.810 0.800 0.810 640,140 517,507 0.8084 0.810 0.800 0.810 0.800 0.810 640,140 0.8084 0.00%
2020-07-22 0 0.810 0.800 0.810 0.810 0.810 292,000 236,520 0.8100 0.810 0.800 0.810 0.810 0.810 292,000 0.8100 0.00%
2020-07-21 0 0.810 0.800 0.810 0.800 0.810 824,000 662,440 0.8039 0.810 0.800 0.810 0.800 0.810 824,000 0.8039 1.25%
2020-07-20 0 0.800 0.790 0.800 0.790 0.800 248,000 197,760 0.7974 0.800 0.790 0.800 0.790 0.800 248,000 0.7974 1.27%
2020-07-17 0 0.790 0.790 0.800 0.790 0.800 552,000 440,120 0.7973 0.790 0.790 0.800 0.790 0.800 552,000 0.7973 -1.25%
2020-07-16 0 0.800 0.790 0.800 0.790 0.800 340,000 271,360 0.7981 0.800 0.790 0.800 0.790 0.800 340,000 0.7981 0.00%
2020-07-15 0 0.800 0.790 0.800 0.790 0.800 440,001 349,400 0.7941 0.800 0.790 0.800 0.790 0.800 440,001 0.7941 1.27%
2020-07-14 0 0.790 0.790 0.800 0.780 0.800 1,502,000 1,184,140 0.7884 0.790 0.790 0.800 0.780 0.800 1,502,000 0.7884 1.28%
2020-07-13 0 0.780 0.780 0.790 0.750 0.800 7,759,603 6,049,582 0.7796 0.780 0.780 0.790 0.750 0.800 7,759,603 0.7796 -2.50%
2020-07-10 0 0.800 0.790 0.800 0.790 0.800 264,000 210,960 0.7991 0.800 0.790 0.800 0.790 0.800 264,000 0.7991 0.00%
2020-07-09 0 0.800 0.790 0.800 0.800 0.810 1,704,000 1,364,480 0.8008 0.800 0.790 0.800 0.800 0.810 1,704,000 0.8008 0.00%
2020-07-08 0 0.800 0.800 0.810 0.790 0.810 727,000 580,460 0.7984 0.800 0.800 0.810 0.790 0.810 727,000 0.7984 0.00%
2020-07-07 0 0.800 0.790 0.800 0.790 0.810 1,226,000 975,060 0.7953 0.800 0.790 0.800 0.790 0.810 1,226,000 0.7953 0.00%
2020-07-06 0 0.800 0.800 0.810 0.790 0.810 1,944,521 1,547,795 0.7960 0.800 0.800 0.810 0.790 0.810 1,944,521 0.7960 -1.23%
2020-07-03 0 0.810 0.800 0.810 0.790 0.810 1,928,000 1,548,960 0.8034 0.810 0.800 0.810 0.790 0.810 1,928,000 0.8034 1.25%
2020-07-02 0 0.800 0.800 0.810 0.790 0.810 1,376,000 1,098,040 0.7980 0.800 0.800 0.810 0.790 0.810 1,376,000 0.7980 0.00%
2020-06-30 0 0.800 0.800 0.810 0.800 0.810 426,000 340,780 0.8000 0.800 0.800 0.810 0.800 0.810 426,000 0.8000 -1.23%
2020-06-29 0 0.810 0.800 0.810 0.800 0.810 1,540,925 1,238,315 0.8036 0.810 0.800 0.810 0.800 0.810 1,540,925 0.8036 0.00%
2020-06-26 0 0.810 0.800 0.810 0.790 0.820 6,076,000 4,896,600 0.8059 0.810 0.800 0.810 0.790 0.820 6,076,000 0.8059 0.00%
2020-06-24 0 0.810 0.810 0.820 0.810 0.820 1,520,000 1,231,640 0.8103 0.810 0.810 0.820 0.810 0.820 1,520,000 0.8103 -1.22%
2020-06-23 0 0.820 0.810 0.820 0.810 0.830 4,712,000 3,854,520 0.8180 0.820 0.810 0.820 0.810 0.830 4,712,000 0.8180 -1.20%
2020-06-22 0 0.830 0.820 0.830 0.820 0.830 2,743,590 2,264,676 0.8254 0.830 0.820 0.830 0.820 0.830 2,743,590 0.8254 0.00%
2020-06-19 0 0.830 0.820 0.830 0.810 0.840 14,244,000 11,673,220 0.8195 0.830 0.820 0.830 0.810 0.840 14,244,000 0.8195 2.47%
2020-06-18 0 0.810 0.800 0.810 0.800 0.840 32,308,000 26,330,680 0.8150 0.810 0.800 0.810 0.800 0.840 32,308,000 0.8150 10.96%
2020-06-17 1 - - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2020-06-09 1 0.730 0.720 0.740 0.650 0.730 392,000 276,720 0.7059 0.730 0.720 0.740 0.650 0.730 392,000 0.7059 17.74%
2020-06-08 0 0.620 0.620 0.630 0.590 0.650 3,272,000 2,004,280 0.6126 0.620 0.620 0.630 0.590 0.650 3,272,000 0.6126 5.08%
2020-06-05 0 0.590 0.590 0.600 0.590 0.620 2,366,500 1,428,530 0.6036 0.590 0.590 0.600 0.590 0.620 2,366,500 0.6036 1.72%
2020-06-04 0 0.580 0.580 0.600 0.570 0.610 1,848,000 1,097,520 0.5939 0.580 0.580 0.600 0.570 0.610 1,848,000 0.5939 0.00%
2020-06-03 0 0.580 0.580 0.600 0.580 0.610 1,692,000 1,016,400 0.6007 0.580 0.580 0.600 0.580 0.610 1,692,000 0.6007 -1.69%
2020-06-02 0 0.590 0.570 0.590 0.560 0.640 703,421 417,763 0.5939 0.590 0.570 0.590 0.560 0.640 703,421 0.5939 -1.67%
2020-06-01 0 0.600 0.600 0.630 0.560 0.630 2,565,441 1,541,515 0.6009 0.600 0.600 0.630 0.560 0.630 2,565,441 0.6009 5.26%
2020-05-29 0 0.570 0.530 0.570 0.540 0.570 420,000 235,480 0.5607 0.570 0.530 0.570 0.540 0.570 420,000 0.5607 5.56%
2020-05-28 0 0.540 0.540 0.560 0.520 0.570 88,000 47,440 0.5391 0.540 0.540 0.560 0.520 0.570 88,000 0.5391 1.89%
2020-05-27 0 0.530 0.530 0.550 - - 0 0 - 0.530 0.530 0.550 - - 0 - 0.00%
2020-05-26 0 0.530 0.520 0.530 0.500 0.530 330,000 169,460 0.5135 0.530 0.520 0.530 0.500 0.530 330,000 0.5135 6.00%
2020-05-25 0 0.500 0.495 0.500 0.425 0.500 1,500,000 666,620 0.4444 0.500 0.495 0.500 0.425 0.500 1,500,000 0.4444 4.17%
2020-05-22 0 0.480 0.470 0.480 0.470 0.510 1,176,000 577,000 0.4906 0.480 0.470 0.480 0.470 0.510 1,176,000 0.4906 -9.43%
2020-05-21 0 0.530 0.510 0.530 0.500 0.530 540,000 274,880 0.5090 0.530 0.510 0.530 0.500 0.530 540,000 0.5090 0.00%
2020-05-20 0 0.530 0.510 0.530 0.500 0.540 252,000 130,960 0.5197 0.530 0.510 0.530 0.500 0.540 252,000 0.5197 -1.85%
2020-05-19 0 0.540 0.520 0.540 0.540 0.540 136,000 73,440 0.5400 0.540 0.520 0.540 0.540 0.540 136,000 0.5400 0.00%
2020-05-18 0 0.540 0.520 0.540 0.520 0.540 32,000 17,200 0.5375 0.540 0.520 0.540 0.520 0.540 32,000 0.5375 0.00%
2020-05-15 0 0.540 0.520 0.540 0.530 0.540 108,000 58,280 0.5396 0.540 0.520 0.540 0.530 0.540 108,000 0.5396 1.89%
2020-05-14 0 0.530 0.520 0.530 - - 0 0 - 0.530 0.520 0.530 - - 0 - 0.00%
2020-05-13 0 0.530 0.530 0.540 0.520 0.540 206,000 108,920 0.5287 0.530 0.530 0.540 0.520 0.540 206,000 0.5287 -1.85%
2020-05-12 0 0.540 0.530 0.540 0.520 0.540 158,000 84,960 0.5377 0.540 0.530 0.540 0.520 0.540 158,000 0.5377 -1.82%
2020-05-11 0 0.550 0.530 0.560 0.540 0.550 32,000 17,400 0.5438 0.550 0.530 0.560 0.540 0.550 32,000 0.5438 1.85%
2020-05-08 0 0.540 0.520 0.550 0.530 0.540 412,000 220,480 0.5351 0.540 0.520 0.550 0.530 0.540 412,000 0.5351 0.00%
2020-05-07 0 0.540 0.510 0.530 0.520 0.540 460,000 239,840 0.5214 0.540 0.510 0.530 0.520 0.540 460,000 0.5214 1.89%
2020-05-06 0 0.530 0.510 0.530 0.500 0.530 204,000 104,320 0.5114 0.530 0.510 0.530 0.500 0.530 204,000 0.5114 0.00%
2020-05-05 0 0.530 0.510 0.530 0.510 0.530 390,639 205,826 0.5269 0.530 0.510 0.530 0.510 0.530 390,639 0.5269 1.92%
2020-05-04 0 0.520 0.510 0.520 0.500 0.550 665,000 345,060 0.5189 0.520 0.510 0.520 0.500 0.550 665,000 0.5189 -1.89%
2020-04-29 0 0.530 0.510 0.530 0.520 0.530 180,000 95,200 0.5289 0.530 0.510 0.530 0.520 0.530 180,000 0.5289 1.92%
2020-04-28 0 0.520 0.510 0.520 0.495 0.550 2,820,000 1,432,200 0.5079 0.520 0.510 0.520 0.495 0.550 2,820,000 0.5079 -7.14%
2020-04-27 0 0.560 0.550 0.560 0.560 0.570 24,000 13,480 0.5617 0.560 0.550 0.560 0.560 0.570 24,000 0.5617 0.00%
2020-04-24 0 0.560 0.540 0.560 0.530 0.560 32,000 17,280 0.5400 0.560 0.540 0.560 0.530 0.560 32,000 0.5400 3.70%
2020-04-23 0 0.540 0.520 0.570 0.530 0.540 184,000 99,120 0.5387 0.540 0.520 0.570 0.530 0.540 184,000 0.5387 -3.57%
2020-04-22 0 0.560 0.530 0.570 0.560 0.560 24,000 13,440 0.5600 0.560 0.530 0.570 0.560 0.560 24,000 0.5600 1.82%
2020-04-21 0 0.550 0.540 0.580 0.550 0.550 20,000 11,000 0.5500 0.550 0.540 0.580 0.550 0.550 20,000 0.5500 0.00%
2020-04-20 0 0.550 0.530 0.550 0.550 0.550 52,000 28,600 0.5500 0.550 0.530 0.550 0.550 0.550 52,000 0.5500 0.00%
2020-04-17 0 0.550 0.530 0.550 0.550 0.550 32,000 17,600 0.5500 0.550 0.530 0.550 0.550 0.550 32,000 0.5500 0.00%
2020-04-16 0 0.550 0.530 0.550 0.530 0.550 808,000 440,920 0.5457 0.550 0.530 0.550 0.530 0.550 808,000 0.5457 0.00%
2020-04-15 0 0.550 0.550 0.580 0.550 0.590 84,000 46,800 0.5571 0.550 0.550 0.580 0.550 0.590 84,000 0.5571 -1.79%
2020-04-14 0 0.560 0.530 0.570 0.520 0.560 412,000 221,640 0.5380 0.560 0.530 0.570 0.520 0.560 412,000 0.5380 5.66%
2020-04-09 0 0.530 0.520 0.530 0.500 0.560 2,660,200 1,371,224 0.5155 0.530 0.520 0.530 0.500 0.560 2,660,200 0.5155 -7.02%
2020-04-08 0 0.570 0.570 0.590 - - 0 0 - 0.570 0.570 0.590 - - 0 - 0.00%
2020-04-07 0 0.570 0.540 0.570 0.540 0.580 152,500 85,335 0.5596 0.570 0.540 0.570 0.540 0.580 152,500 0.5596 -1.72%
2020-04-06 0 0.580 0.570 0.580 0.560 0.590 101,000 57,450 0.5688 0.580 0.570 0.580 0.560 0.590 101,000 0.5688 -1.69%
2020-04-03 0 0.590 0.550 0.590 0.550 0.590 85,000 48,310 0.5684 0.590 0.550 0.590 0.550 0.590 85,000 0.5684 -1.67%
2020-04-02 0 0.600 0.570 0.600 0.580 0.600 44,000 25,800 0.5864 0.600 0.570 0.600 0.580 0.600 44,000 0.5864 1.69%
2020-04-01 0 0.590 0.570 0.590 - - 0 0 - 0.590 0.570 0.590 - - 0 - -1.67%
2020-03-31 0 0.600 0.580 0.610 0.520 0.600 732,000 423,120 0.5780 0.600 0.580 0.610 0.520 0.600 732,000 0.5780 13.21%
2020-03-30 0 0.530 0.530 0.540 0.510 0.530 180,000 93,200 0.5178 0.530 0.530 0.540 0.510 0.530 180,000 0.5178 -1.85%
2020-03-27 0 0.540 0.540 0.560 0.510 0.540 170,000 90,110 0.5301 0.540 0.540 0.560 0.510 0.540 170,000 0.5301 0.00%
2020-03-26 0 0.540 0.540 0.550 0.520 0.540 236,000 125,480 0.5317 0.540 0.540 0.550 0.520 0.540 236,000 0.5317 0.00%
2020-03-25 0 0.540 0.510 0.540 0.500 0.550 528,000 278,360 0.5272 0.540 0.510 0.540 0.500 0.550 528,000 0.5272 5.88%
2020-03-24 0 0.510 0.490 0.500 0.470 0.510 516,000 255,120 0.4944 0.510 0.490 0.500 0.470 0.510 516,000 0.4944 4.08%
2020-03-23 0 0.490 0.485 0.490 0.450 0.500 2,436,000 1,148,480 0.4715 0.490 0.485 0.490 0.450 0.500 2,436,000 0.4715 -3.92%
2020-03-20 0 0.510 0.500 0.510 0.490 0.620 3,246,000 1,669,680 0.5144 0.510 0.500 0.510 0.490 0.620 3,246,000 0.5144 -10.53%
2020-03-19 0 0.570 0.550 0.560 0.560 0.620 536,000 314,760 0.5872 0.570 0.550 0.560 0.560 0.620 536,000 0.5872 -12.31%
2020-03-18 0 0.650 0.640 0.650 0.600 0.690 890,000 569,860 0.6403 0.650 0.640 0.650 0.600 0.690 890,000 0.6403 -5.80%
2020-03-17 0 0.690 0.680 0.690 0.620 0.700 525,000 341,040 0.6496 0.690 0.680 0.690 0.620 0.700 525,000 0.6496 -1.43%
2020-03-16 0 0.700 0.660 0.700 0.660 0.700 368,000 250,000 0.6793 0.700 0.660 0.700 0.660 0.700 368,000 0.6793 -2.78%
2020-03-13 0 0.720 0.700 0.720 0.680 0.720 120,000 83,680 0.6973 0.720 0.700 0.720 0.680 0.720 120,000 0.6973 -2.70%
2020-03-12 0 0.740 0.710 0.750 0.720 0.780 52,000 38,200 0.7346 0.740 0.710 0.750 0.720 0.780 52,000 0.7346 -2.63%
2020-03-11 0 0.760 0.740 0.780 - - 0 0 - 0.760 0.740 0.780 - - 0 - 0.00%
2020-03-10 0 0.760 0.720 0.760 0.750 0.760 308,000 231,080 0.7503 0.760 0.720 0.760 0.750 0.760 308,000 0.7503 0.00%
2020-03-09 0 0.760 0.720 0.760 0.740 0.770 84,000 63,080 0.7510 0.760 0.720 0.760 0.740 0.770 84,000 0.7510 -3.80%
2020-03-06 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - 0.00%
2020-03-05 0 0.790 0.750 0.790 0.760 0.790 1,064,000 818,760 0.7695 0.790 0.750 0.790 0.760 0.790 1,064,000 0.7695 3.95%
2020-03-04 0 0.760 0.760 0.790 0.760 0.760 12,000 9,120 0.7600 0.760 0.760 0.790 0.760 0.760 12,000 0.7600 0.00%
2020-03-03 0 0.760 0.740 0.760 0.760 0.760 20,000 15,200 0.7600 0.760 0.740 0.760 0.760 0.760 20,000 0.7600 1.33%
2020-03-02 0 0.750 0.730 0.750 0.740 0.750 508,000 376,000 0.7402 0.750 0.730 0.750 0.740 0.750 508,000 0.7402 -1.32%
2020-02-28 0 0.760 0.740 0.760 0.740 0.760 1,024,000 767,920 0.7499 0.760 0.740 0.760 0.740 0.760 1,024,000 0.7499 0.00%
2020-02-27 0 0.760 0.740 0.760 0.750 0.760 28,000 21,080 0.7529 0.760 0.740 0.760 0.750 0.760 28,000 0.7529 -1.30%
2020-02-26 0 0.770 0.750 0.780 0.740 0.770 223,597 169,421 0.7577 0.770 0.750 0.780 0.740 0.770 223,597 0.7577 -2.53%
2020-02-25 0 0.790 0.770 0.790 0.790 0.790 8,000 6,320 0.7900 0.790 0.770 0.790 0.790 0.790 8,000 0.7900 1.28%
2020-02-24 0 0.780 0.770 0.780 0.750 0.780 1,668,000 1,272,480 0.7629 0.780 0.770 0.780 0.750 0.780 1,668,000 0.7629 0.00%
2020-02-21 0 0.780 0.760 0.780 0.750 0.780 210,000 160,920 0.7663 0.780 0.760 0.780 0.750 0.780 210,000 0.7663 1.30%
2020-02-20 0 0.770 0.760 0.770 0.750 0.770 44,000 33,800 0.7682 0.770 0.760 0.770 0.750 0.770 44,000 0.7682 2.67%
2020-02-19 0 0.750 0.740 0.770 0.730 0.770 408,000 306,960 0.7524 0.750 0.740 0.770 0.730 0.770 408,000 0.7524 1.35%
2020-02-18 0 0.740 0.720 0.750 0.700 0.740 3,828,000 2,724,920 0.7118 0.740 0.720 0.750 0.700 0.740 3,828,000 0.7118 0.00%
2020-02-17 0 0.740 0.730 0.740 0.690 0.740 3,420,480 2,430,406 0.7105 0.740 0.730 0.740 0.690 0.740 3,420,480 0.7105 -1.33%
2020-02-14 0 0.750 0.740 0.750 0.720 0.750 952,000 692,960 0.7279 0.750 0.740 0.750 0.720 0.750 952,000 0.7279 0.00%
2020-02-13 0 0.750 0.740 0.750 0.720 0.750 752,000 548,480 0.7294 0.750 0.740 0.750 0.720 0.750 752,000 0.7294 -1.32%
2020-02-12 0 0.760 0.740 0.750 0.720 0.760 5,016,000 3,703,960 0.7384 0.760 0.740 0.750 0.720 0.760 5,016,000 0.7384 0.00%
2020-02-11 0 0.760 0.750 0.760 0.750 0.780 76,000 57,800 0.7605 0.760 0.750 0.760 0.750 0.780 76,000 0.7605 -1.30%
2020-02-10 0 0.770 0.760 0.770 0.760 0.770 40,000 30,520 0.7630 0.770 0.760 0.770 0.760 0.770 40,000 0.7630 -1.28%
2020-02-07 0 0.780 0.770 0.790 0.760 0.790 3,702,000 2,855,340 0.7713 0.780 0.770 0.790 0.760 0.790 3,702,000 0.7713 0.00%
2020-02-06 0 0.780 0.780 0.800 0.760 0.780 184,000 143,000 0.7772 0.780 0.780 0.800 0.760 0.780 184,000 0.7772 0.00%
2020-02-05 0 0.780 0.760 0.780 0.750 0.790 117,200 91,108 0.7774 0.780 0.760 0.780 0.750 0.790 117,200 0.7774 0.00%
2020-02-04 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2020-02-03 0 0.780 0.760 0.790 0.750 0.780 272,000 208,480 0.7665 0.780 0.760 0.790 0.750 0.780 272,000 0.7665 -1.27%
2020-01-31 0 0.790 0.760 0.790 0.760 0.790 552,000 427,400 0.7743 0.790 0.760 0.790 0.760 0.790 552,000 0.7743 1.28%
2020-01-30 0 0.780 0.750 0.790 0.740 0.820 980,000 766,600 0.7822 0.780 0.750 0.790 0.740 0.820 980,000 0.7822 2.63%
2020-01-29 0 0.760 0.740 0.760 0.740 0.820 408,000 310,360 0.7607 0.760 0.740 0.760 0.740 0.820 408,000 0.7607 -1.30%
2020-01-24 0 0.770 0.760 0.770 - - 0 0 - 0.770 0.760 0.770 - - 0 - 0.00%
2020-01-23 0 0.770 0.760 0.770 0.720 0.780 3,508,000 2,689,440 0.7667 0.770 0.760 0.770 0.720 0.780 3,508,000 0.7667 -1.28%
2020-01-22 0 0.780 0.770 0.780 0.760 0.790 1,440,000 1,116,520 0.7754 0.780 0.770 0.780 0.760 0.790 1,440,000 0.7754 -2.50%
2020-01-21 0 0.800 0.800 0.820 0.800 0.820 144,000 115,360 0.8011 0.800 0.800 0.820 0.800 0.820 144,000 0.8011 2.56%
2020-01-20 0 0.780 0.770 0.780 0.730 0.780 784,000 604,080 0.7705 0.780 0.770 0.780 0.730 0.780 784,000 0.7705 0.00%
2020-01-17 0 0.780 0.780 0.800 - - 0 0 - 0.780 0.780 0.800 - - 0 - 0.00%
2020-01-16 0 0.780 0.770 0.800 0.770 0.810 416,000 331,680 0.7973 0.780 0.770 0.800 0.770 0.810 416,000 0.7973 -1.27%
2020-01-15 0 0.790 0.790 0.810 0.790 0.840 260,000 208,040 0.8002 0.790 0.790 0.810 0.790 0.840 260,000 0.8002 -2.47%
2020-01-14 0 0.810 0.810 0.820 0.810 0.840 20,000 16,400 0.8200 0.810 0.810 0.820 0.810 0.840 20,000 0.8200 1.25%
2020-01-13 0 0.800 0.800 0.830 0.800 0.820 772,000 625,520 0.8103 0.800 0.800 0.830 0.800 0.820 772,000 0.8103 -1.23%
2020-01-10 0 0.810 0.810 0.820 0.810 0.830 132,000 109,320 0.8282 0.810 0.810 0.820 0.810 0.830 132,000 0.8282 0.00%
2020-01-09 0 0.810 0.800 0.820 0.800 0.830 306,196 249,072 0.8134 0.810 0.800 0.820 0.800 0.830 306,196 0.8134 -2.41%
2020-01-08 0 0.830 0.800 0.830 0.810 0.830 188,000 152,960 0.8136 0.830 0.800 0.830 0.810 0.830 188,000 0.8136 0.00%
2020-01-07 0 0.830 0.830 0.860 0.830 0.850 152,104 128,242 0.8431 0.830 0.830 0.860 0.830 0.850 152,104 0.8431 1.22%
2020-01-06 0 0.820 0.810 0.880 0.800 0.840 248,000 202,280 0.8156 0.820 0.810 0.880 0.800 0.840 248,000 0.8156 0.00%
2020-01-03 0 0.820 0.820 0.830 0.820 0.850 280,000 229,920 0.8211 0.820 0.820 0.830 0.820 0.850 280,000 0.8211 -2.38%
2020-01-02 0 0.840 0.840 0.850 0.820 0.850 248,000 208,400 0.8403 0.840 0.840 0.850 0.820 0.850 248,000 0.8403 -1.18%
2019-12-31 0 0.850 0.840 0.850 0.840 0.850 108,000 91,720 0.8493 0.850 0.840 0.850 0.840 0.850 108,000 0.8493 1.19%
2019-12-30 0 0.840 0.840 0.860 0.840 0.890 200,000 170,160 0.8508 0.840 0.840 0.860 0.840 0.890 200,000 0.8508 0.00%
2019-12-27 0 0.840 0.840 0.870 0.840 0.860 124,000 106,120 0.8558 0.840 0.840 0.870 0.840 0.860 124,000 0.8558 0.00%
2019-12-24 0 0.840 0.840 0.850 0.840 0.860 168,000 143,480 0.8540 0.840 0.840 0.850 0.840 0.860 168,000 0.8540 -1.18%
2019-12-23 0 0.850 0.840 0.860 0.830 0.870 2,145,000 1,838,480 0.8571 0.850 0.840 0.860 0.830 0.870 2,145,000 0.8571 1.19%
2019-12-20 0 0.840 0.840 0.850 0.840 0.870 2,544,000 2,198,760 0.8643 0.840 0.840 0.850 0.840 0.870 2,544,000 0.8643 -1.18%
2019-12-19 0 0.850 0.840 0.850 0.840 0.900 3,080,000 2,649,800 0.8603 0.850 0.840 0.850 0.840 0.900 3,080,000 0.8603 1.19%
2019-12-18 0 0.840 0.840 0.860 0.780 0.910 9,879,800 8,433,490 0.8536 0.840 0.840 0.860 0.780 0.910 9,879,800 0.8536 6.33%
2019-12-17 0 0.790 0.770 0.790 0.770 0.790 172,000 135,800 0.7895 0.790 0.770 0.790 0.770 0.790 172,000 0.7895 -1.25%
2019-12-16 0 0.800 0.780 0.810 0.800 0.800 100,000 80,000 0.8000 0.800 0.780 0.810 0.800 0.800 100,000 0.8000 0.00%
2019-12-13 0 0.800 0.780 0.820 0.800 0.800 8,000 6,400 0.8000 0.800 0.780 0.820 0.800 0.800 8,000 0.8000 0.00%
2019-12-12 0 0.800 0.790 0.800 0.790 0.800 36,000 28,760 0.7989 0.800 0.790 0.800 0.790 0.800 36,000 0.7989 1.27%
2019-12-11 0 0.790 0.790 0.810 0.790 0.800 126,203 99,856 0.7912 0.790 0.790 0.810 0.790 0.800 126,203 0.7912 0.00%
2019-12-10 0 0.790 0.790 0.810 0.790 0.790 6,000 4,640 0.7733 0.790 0.790 0.810 0.790 0.790 6,000 0.7733 0.00%
2019-12-09 0 0.790 0.790 0.800 0.790 0.820 148,000 119,600 0.8081 0.790 0.790 0.800 0.790 0.820 148,000 0.8081 -1.25%
2019-12-06 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - 0.00%
2019-12-05 0 0.800 0.790 0.810 0.800 0.830 264,000 214,880 0.8139 0.800 0.790 0.810 0.800 0.830 264,000 0.8139 0.00%
2019-12-04 0 0.800 0.800 0.810 0.800 0.830 364,800 296,264 0.8121 0.800 0.800 0.810 0.800 0.830 364,800 0.8121 -2.44%
2019-12-03 0 0.820 0.820 0.840 0.820 0.850 692,000 579,120 0.8369 0.820 0.820 0.840 0.820 0.850 692,000 0.8369 0.00%
2019-12-02 0 0.820 0.820 0.830 0.820 0.880 1,476,000 1,241,680 0.8412 0.820 0.820 0.830 0.820 0.880 1,476,000 0.8412 0.00%
2019-11-29 0 0.820 0.820 0.830 0.810 0.850 1,439,778 1,193,940 0.8293 0.820 0.820 0.830 0.810 0.850 1,439,778 0.8293 0.00%
2019-11-28 0 0.820 0.830 0.850 0.820 0.850 570,000 476,500 0.8360 0.820 0.830 0.850 0.820 0.850 570,000 0.8360 -1.20%
2019-11-27 0 0.830 0.830 0.840 0.830 0.870 764,000 639,760 0.8374 0.830 0.830 0.840 0.830 0.870 764,000 0.8374 1.22%
2019-11-26 0 0.820 0.820 0.840 0.820 0.830 580,000 480,640 0.8287 0.820 0.820 0.840 0.820 0.830 580,000 0.8287 0.00%
2019-11-25 0 0.820 0.800 0.820 0.800 0.830 120,000 98,080 0.8173 0.820 0.800 0.820 0.800 0.830 120,000 0.8173 0.00%
2019-11-22 0 0.820 0.820 0.840 0.820 0.850 744,000 617,440 0.8299 0.820 0.820 0.840 0.820 0.850 744,000 0.8299 -1.20%
2019-11-21 0 0.830 0.830 0.850 0.830 0.850 317,440 266,846 0.8406 0.830 0.830 0.850 0.830 0.850 317,440 0.8406 0.00%
2019-11-20 0 0.830 0.830 0.850 0.830 0.840 21,790 18,076 0.8296 0.830 0.830 0.850 0.830 0.840 21,790 0.8296 0.00%
2019-11-19 0 0.830 0.830 0.850 0.830 0.870 180,000 153,560 0.8531 0.830 0.830 0.850 0.830 0.870 180,000 0.8531 1.22%
2019-11-18 0 0.820 0.830 0.880 0.820 0.850 1,328,000 1,106,880 0.8335 0.820 0.830 0.880 0.820 0.850 1,328,000 0.8335 -1.20%
2019-11-15 0 0.830 0.830 0.850 0.820 0.880 672,000 571,080 0.8498 0.830 0.830 0.850 0.820 0.880 672,000 0.8498 1.22%
2019-11-14 0 0.820 0.830 0.840 0.810 0.850 86,053 70,461 0.8188 0.820 0.830 0.840 0.810 0.850 86,053 0.8188 -1.20%
2019-11-13 0 0.830 0.830 0.850 0.820 0.850 500,000 417,240 0.8345 0.830 0.830 0.850 0.820 0.850 500,000 0.8345 3.75%
2019-11-12 0 0.800 0.800 0.830 0.800 0.830 216,000 174,600 0.8083 0.800 0.800 0.830 0.800 0.830 216,000 0.8083 0.00%
2019-11-11 0 0.800 0.780 0.800 0.800 0.830 212,000 173,040 0.8162 0.800 0.780 0.800 0.800 0.830 212,000 0.8162 -2.44%
2019-11-08 0 0.820 0.820 0.830 0.820 0.840 956,000 791,760 0.8282 0.820 0.820 0.830 0.820 0.840 956,000 0.8282 0.00%
2019-11-07 0 0.820 0.820 0.830 0.820 0.850 324,000 270,320 0.8343 0.820 0.820 0.830 0.820 0.850 324,000 0.8343 -1.20%
2019-11-06 0 0.830 0.830 0.850 0.820 0.850 288,000 242,000 0.8403 0.830 0.830 0.850 0.820 0.850 288,000 0.8403 0.00%
2019-11-05 0 0.830 0.820 0.830 0.810 0.840 772,000 642,920 0.8328 0.830 0.820 0.830 0.810 0.840 772,000 0.8328 1.22%
2019-11-04 0 0.820 0.820 0.860 0.800 0.840 964,000 793,800 0.8234 0.820 0.820 0.860 0.800 0.840 964,000 0.8234 -1.20%
2019-11-01 0 0.830 0.830 0.840 0.820 0.840 200,000 166,320 0.8316 0.830 0.830 0.840 0.820 0.840 200,000 0.8316 2.47%
2019-10-31 0 0.810 0.800 0.840 0.800 0.920 1,540,000 1,264,040 0.8208 0.810 0.800 0.840 0.800 0.920 1,540,000 0.8208 1.25%
2019-10-30 0 0.800 0.800 0.830 0.780 0.840 912,000 737,000 0.8081 0.800 0.800 0.830 0.780 0.840 912,000 0.8081 0.00%
2019-10-29 0 0.800 0.800 0.820 0.800 0.820 256,000 209,760 0.8194 0.800 0.800 0.820 0.800 0.820 256,000 0.8194 0.00%
2019-10-28 0 0.800 0.780 0.820 - - 0 0 - 0.800 0.780 0.820 - - 0 - -1.23%
2019-10-25 0 0.810 0.790 0.810 0.800 0.820 116,000 93,280 0.8041 0.810 0.790 0.810 0.800 0.820 116,000 0.8041 1.25%
2019-10-24 0 0.800 0.780 0.800 0.760 0.800 1,564,000 1,211,240 0.7745 0.800 0.780 0.800 0.760 0.800 1,564,000 0.7745 0.00%
2019-10-23 0 0.800 0.790 0.800 0.770 0.800 344,000 269,640 0.7838 0.800 0.790 0.800 0.770 0.800 344,000 0.7838 1.27%
2019-10-22 0 0.790 0.770 0.790 0.770 0.790 420,000 327,800 0.7805 0.790 0.770 0.790 0.770 0.790 420,000 0.7805 -1.25%
2019-10-21 0 0.800 0.780 0.800 0.780 0.800 560,000 441,920 0.7891 0.800 0.780 0.800 0.780 0.800 560,000 0.7891 0.00%
2019-10-18 0 0.800 0.780 0.810 0.800 0.800 56,000 44,800 0.8000 0.800 0.780 0.810 0.800 0.800 56,000 0.8000 0.00%
2019-10-17 0 0.800 0.790 0.800 0.790 0.810 212,000 169,200 0.7981 0.800 0.790 0.800 0.790 0.810 212,000 0.7981 0.00%
2019-10-16 0 0.800 0.790 0.800 0.770 0.810 648,000 511,640 0.7896 0.800 0.790 0.800 0.770 0.810 648,000 0.7896 -1.23%
2019-10-15 0 0.810 0.800 0.830 0.800 0.830 208,000 168,560 0.8104 0.810 0.800 0.830 0.800 0.830 208,000 0.8104 -1.22%
2019-10-14 0 0.820 0.810 0.830 0.820 0.820 52,000 42,640 0.8200 0.820 0.810 0.830 0.820 0.820 52,000 0.8200 0.00%
2019-10-11 0 0.820 0.800 0.820 0.800 0.830 696,000 567,520 0.8154 0.820 0.800 0.820 0.800 0.830 696,000 0.8154 1.23%
2019-10-10 0 0.810 0.790 0.810 0.800 0.830 888,000 719,480 0.8102 0.810 0.790 0.810 0.800 0.830 888,000 0.8102 1.25%
2019-10-09 0 0.800 0.790 0.800 0.790 0.830 1,484,000 1,186,880 0.7998 0.800 0.790 0.800 0.790 0.830 1,484,000 0.7998 -3.61%
2019-10-08 0 0.830 0.790 0.830 0.810 0.830 48,000 39,040 0.8133 0.830 0.790 0.830 0.810 0.830 48,000 0.8133 -1.19%
2019-10-04 0 0.840 0.810 0.840 0.810 0.840 52,000 42,240 0.8123 0.840 0.810 0.840 0.810 0.840 52,000 0.8123 -1.18%
2019-10-03 0 0.850 0.810 0.850 - - 0 0 - 0.850 0.810 0.850 - - 0 - 0.00%
2019-10-02 0 0.850 0.820 0.850 - - 0 0 - 0.850 0.820 0.850 - - 0 - -2.30%
2019-09-30 0 0.870 0.850 0.870 0.860 0.870 44,000 38,240 0.8691 0.870 0.850 0.870 0.860 0.870 44,000 0.8691 0.00%
2019-09-27 0 0.870 0.840 0.870 0.860 0.900 4,284,000 3,796,400 0.8862 0.870 0.840 0.870 0.860 0.900 4,284,000 0.8862 0.00%
2019-09-26 0 0.870 0.860 0.870 0.830 0.930 2,928,000 2,565,720 0.8763 0.870 0.860 0.870 0.830 0.930 2,928,000 0.8763 3.57%
2019-09-25 0 0.840 0.830 0.840 0.790 0.840 920,000 744,040 0.8087 0.840 0.830 0.840 0.790 0.840 920,000 0.8087 5.00%
2019-09-24 0 0.800 0.780 0.800 0.750 0.800 2,060,000 1,600,840 0.7771 0.800 0.780 0.800 0.750 0.800 2,060,000 0.7771 2.56%
2019-09-23 0 0.780 0.760 0.780 0.760 0.830 1,304,000 1,032,840 0.7921 0.780 0.760 0.780 0.760 0.830 1,304,000 0.7921 -2.50%
2019-09-20 0 0.800 0.800 0.810 0.780 0.810 528,000 421,200 0.7977 0.800 0.800 0.810 0.780 0.810 528,000 0.7977 0.00%
2019-09-19 0 0.800 0.790 0.800 0.780 0.800 320,000 255,360 0.7980 0.800 0.790 0.800 0.780 0.800 320,000 0.7980 0.00%
2019-09-18 0 0.800 0.790 0.800 0.780 0.800 304,000 241,360 0.7939 0.800 0.790 0.800 0.780 0.800 304,000 0.7939 0.00%
2019-09-17 0 0.800 0.780 0.800 0.760 0.800 164,000 128,000 0.7805 0.800 0.780 0.800 0.760 0.800 164,000 0.7805 1.27%
2019-09-16 0 0.790 0.780 0.800 0.770 0.800 124,000 96,840 0.7810 0.790 0.780 0.800 0.770 0.800 124,000 0.7810 0.00%
2019-09-13 0 0.790 0.780 0.790 0.760 0.790 328,000 255,280 0.7783 0.790 0.780 0.790 0.760 0.790 328,000 0.7783 0.00%
2019-09-12 0 0.790 0.780 0.800 0.770 0.790 184,000 142,400 0.7739 0.790 0.780 0.800 0.770 0.790 184,000 0.7739 -1.25%
2019-09-11 0 0.800 0.790 0.800 0.780 0.800 188,000 149,840 0.7970 0.800 0.790 0.800 0.780 0.800 188,000 0.7970 0.00%
2019-09-10 0 0.800 0.790 0.800 0.800 0.800 32,000 25,600 0.8000 0.800 0.790 0.800 0.800 0.800 32,000 0.8000 0.00%
2019-09-09 0 0.800 0.790 0.800 0.780 0.800 384,000 304,640 0.7933 0.800 0.790 0.800 0.780 0.800 384,000 0.7933 0.00%
2019-09-06 0 0.800 0.790 0.880 0.780 0.800 379,000 302,750 0.7988 0.800 0.790 0.880 0.780 0.800 379,000 0.7988 0.00%
2019-09-05 0 0.800 0.790 0.800 0.790 0.800 64,000 50,800 0.7938 0.800 0.790 0.800 0.790 0.800 64,000 0.7938 1.27%
2019-09-04 0 0.790 0.770 0.790 0.770 0.790 290,000 227,800 0.7855 0.790 0.770 0.790 0.770 0.790 290,000 0.7855 -1.25%
2019-09-03 0 0.800 0.780 0.800 0.750 0.800 710,831 551,951 0.7765 0.800 0.780 0.800 0.750 0.800 710,831 0.7765 0.00%
2019-09-02 0 0.800 0.790 0.800 0.790 0.830 960,000 783,400 0.8160 0.800 0.790 0.800 0.790 0.830 960,000 0.8160 1.27%
2019-08-30 0 0.790 0.790 0.820 0.770 0.800 184,000 145,380 0.7901 0.790 0.790 0.820 0.770 0.800 184,000 0.7901 -1.25%
2019-08-29 0 0.800 0.790 0.810 0.780 0.800 529,821 417,663 0.7883 0.800 0.790 0.810 0.780 0.800 529,821 0.7883 -1.23%
2019-08-28 0 0.810 0.800 0.820 0.800 0.820 236,000 189,960 0.8049 0.810 0.800 0.820 0.800 0.820 236,000 0.8049 -2.41%
2019-08-27 0 0.830 0.820 0.840 0.800 0.880 618,000 514,720 0.8329 0.830 0.820 0.840 0.800 0.880 618,000 0.8329 -1.19%
2019-08-26 0 0.840 0.840 0.870 0.800 0.840 88,000 73,240 0.8323 0.840 0.840 0.870 0.800 0.840 88,000 0.8323 1.20%
2019-08-23 0 0.830 0.810 0.840 0.800 0.860 352,000 287,600 0.8170 0.830 0.810 0.840 0.800 0.860 352,000 0.8170 -2.35%
2019-08-22 0 0.850 0.830 0.850 0.830 0.850 212,000 178,560 0.8423 0.850 0.830 0.850 0.830 0.850 212,000 0.8423 0.00%
2019-08-21 0 0.850 0.810 0.850 0.840 0.850 44,000 37,000 0.8409 0.850 0.810 0.850 0.840 0.850 44,000 0.8409 2.41%
2019-08-20 0 0.830 0.820 0.830 0.820 0.880 102,000 84,320 0.8267 0.830 0.820 0.830 0.820 0.880 102,000 0.8267 -2.35%
2019-08-19 0 0.850 0.820 0.850 0.850 0.850 109,800 93,330 0.8500 0.850 0.820 0.850 0.850 0.850 109,800 0.8500 0.00%
2019-08-16 0 0.850 0.820 0.850 0.850 0.850 48,000 40,800 0.8500 0.850 0.820 0.850 0.850 0.850 48,000 0.8500 2.41%
2019-08-15 0 0.830 0.830 0.850 0.820 0.840 220,000 182,120 0.8278 0.830 0.830 0.850 0.820 0.840 220,000 0.8278 -1.19%
2019-08-14 0 0.840 0.830 0.850 0.820 0.880 188,000 158,320 0.8421 0.840 0.830 0.850 0.820 0.880 188,000 0.8421 -1.18%
2019-08-13 0 0.850 0.810 0.850 0.820 0.850 280,000 235,560 0.8413 0.850 0.810 0.850 0.820 0.850 280,000 0.8413 1.19%
2019-08-12 0 0.840 0.840 0.850 0.820 0.850 354,000 297,400 0.8401 0.840 0.840 0.850 0.820 0.850 354,000 0.8401 -1.18%
2019-08-09 0 0.850 0.850 0.890 0.850 0.850 40,000 34,000 0.8500 0.850 0.850 0.890 0.850 0.850 40,000 0.8500 -4.49%
2019-08-08 0 0.890 0.840 0.890 0.840 0.930 268,000 230,240 0.8591 0.890 0.840 0.890 0.840 0.930 268,000 0.8591 -4.30%
2019-08-07 0 0.930 0.860 0.930 0.820 0.970 508,000 439,120 0.8644 0.930 0.860 0.930 0.820 0.970 508,000 0.8644 8.14%
2019-08-06 0 0.860 0.820 0.860 - - 0 0 - 0.860 0.820 0.860 - - 0 - 0.00%
2019-08-05 0 0.860 0.850 0.860 0.850 0.880 256,000 221,200 0.8641 0.860 0.850 0.860 0.850 0.880 256,000 0.8641 -2.27%
2019-08-02 0 0.880 0.860 0.900 0.860 0.880 160,000 140,680 0.8793 0.880 0.860 0.900 0.860 0.880 160,000 0.8793 -2.22%
2019-08-01 0 0.900 0.890 0.900 0.890 0.940 426,000 386,000 0.9061 0.900 0.890 0.900 0.890 0.940 426,000 0.9061 -1.10%
2019-07-31 0 0.910 0.910 0.950 0.910 0.950 28,000 25,960 0.9271 0.910 0.910 0.950 0.910 0.950 28,000 0.9271 -4.21%
2019-07-30 0 0.950 0.920 0.950 0.900 0.950 1,371,000 1,249,200 0.9112 0.950 0.920 0.950 0.900 0.950 1,371,000 0.9112 3.26%
2019-07-29 0 0.920 0.910 0.940 0.880 0.970 436,000 413,600 0.9486 0.920 0.910 0.940 0.880 0.970 436,000 0.9486 -1.08%
2019-07-26 0 0.930 0.920 0.950 0.920 0.980 300,000 285,360 0.9512 0.930 0.920 0.950 0.920 0.980 300,000 0.9512 -2.11%
2019-07-25 0 0.950 0.930 0.950 0.930 0.950 300,000 281,520 0.9384 0.950 0.930 0.950 0.930 0.950 300,000 0.9384 -1.04%
2019-07-24 0 0.960 0.950 0.980 - - 0 0 - 0.960 0.950 0.980 - - 0 - 0.00%
2019-07-23 0 0.960 0.920 0.970 - - 0 0 - 0.960 0.920 0.970 - - 0 - 0.00%
2019-07-22 0 0.960 0.930 0.960 - - 0 0 - 0.960 0.930 0.960 - - 0 - 0.00%
2019-07-19 0 0.960 0.960 0.980 0.940 0.980 1,128,000 1,084,360 0.9613 0.960 0.960 0.980 0.940 0.980 1,128,000 0.9613 1.05%
2019-07-18 0 0.950 0.950 0.970 0.900 0.990 1,168,686 1,118,804 0.9573 0.950 0.950 0.970 0.900 0.990 1,168,686 0.9573 4.40%
2019-07-17 0 0.910 0.900 0.920 0.900 0.950 388,000 355,080 0.9152 0.910 0.900 0.920 0.900 0.950 388,000 0.9152 -6.19%
2019-07-16 0 0.970 0.940 0.980 0.940 0.980 312,000 296,240 0.9495 0.970 0.940 0.980 0.940 0.980 312,000 0.9495 0.00%
2019-07-15 0 0.970 0.970 0.990 0.960 0.990 360,000 354,080 0.9836 0.970 0.970 0.990 0.960 0.990 360,000 0.9836 1.04%
2019-07-12 0 0.960 0.950 0.960 0.820 1.000 4,780,000 4,519,360 0.9455 0.960 0.950 0.960 0.820 1.000 4,780,000 0.9455 -4.95%
2019-07-11 0 1.010 0.990 1.010 0.970 1.010 411,308 405,342 0.9855 1.010 0.990 1.010 0.970 1.010 411,308 0.9855 -0.98%
2019-07-10 0 1.020 1.000 1.020 1.020 1.020 36,000 36,720 1.0200 1.020 1.000 1.020 1.020 1.020 36,000 1.0200 0.00%
2019-07-09 0 1.020 1.010 1.020 0.980 1.020 276,000 276,200 1.0007 1.020 1.010 1.020 0.980 1.020 276,000 1.0007 0.00%
2019-07-08 0 1.020 1.000 1.030 1.000 1.020 116,000 117,200 1.0103 1.020 1.000 1.030 1.000 1.020 116,000 1.0103 -0.97%
2019-07-05 0 1.030 1.020 1.030 1.000 1.030 381,300 386,128 1.0127 1.030 1.020 1.030 1.000 1.030 381,300 1.0127 0.00%
2019-07-04 0 1.030 1.010 1.030 1.010 1.030 44,000 45,080 1.0245 1.030 1.010 1.030 1.010 1.030 44,000 1.0245 0.98%
2019-07-03 0 1.020 1.010 1.030 0.980 1.030 1,220,913 1,244,275 1.0191 1.020 1.010 1.030 0.980 1.030 1,220,913 1.0191 2.00%
2019-07-02 0 1.000 1.000 1.020 0.950 1.030 1,560,000 1,570,120 1.0065 1.000 1.000 1.020 0.950 1.030 1,560,000 1.0065 -3.85%
2019-06-28 0 1.040 1.040 1.050 1.030 1.060 924,000 966,880 1.0464 1.040 1.040 1.050 1.030 1.060 924,000 1.0464 -1.89%
2019-06-27 0 1.060 1.060 1.070 1.050 1.070 781,000 829,620 1.0623 1.060 1.060 1.070 1.050 1.070 781,000 1.0623 0.00%
2019-06-26 0 1.060 1.060 1.070 1.050 1.070 420,000 447,280 1.0650 1.060 1.060 1.070 1.050 1.070 420,000 1.0650 0.00%
2019-06-25 0 1.060 1.050 1.060 1.040 1.060 684,000 721,480 1.0548 1.060 1.050 1.060 1.040 1.060 684,000 1.0548 -0.93%
2019-06-24 0 1.070 1.070 1.080 1.050 1.090 1,308,000 1,401,440 1.0714 1.070 1.070 1.080 1.050 1.090 1,308,000 1.0714 0.00%
2019-06-21 0 1.070 1.070 1.080 1.060 1.080 740,000 788,400 1.0654 1.070 1.070 1.080 1.060 1.080 740,000 1.0654 0.00%
2019-06-20 0 1.070 1.060 1.070 1.050 1.070 888,000 944,960 1.0641 1.070 1.060 1.070 1.050 1.070 888,000 1.0641 0.94%
2019-06-19 0 1.060 1.060 1.080 1.040 1.090 2,658,000 2,818,920 1.0605 1.060 1.060 1.080 1.040 1.090 2,658,000 1.0605 -1.85%
2019-06-18 0 1.080 1.070 1.090 1.060 1.090 1,956,000 2,110,240 1.0789 1.080 1.070 1.090 1.060 1.090 1,956,000 1.0789 -1.82%
2019-06-17 0 1.100 1.080 1.100 1.050 1.100 1,480,000 1,611,840 1.0891 1.100 1.080 1.100 1.050 1.100 1,480,000 1.0891 0.92%
2019-06-14 0 1.090 1.080 1.090 1.070 1.100 18,022,000 19,468,820 1.0803 1.090 1.080 1.090 1.070 1.100 18,022,000 1.0803 1.87%
2019-06-13 0 1.070 1.060 1.070 1.020 1.080 3,756,000 3,970,680 1.0572 1.070 1.060 1.070 1.020 1.080 3,756,000 1.0572 4.90%
2019-06-12 0 1.020 1.020 1.030 1.000 1.030 3,077,000 3,134,790 1.0188 1.020 1.020 1.030 1.000 1.030 3,077,000 1.0188 0.00%
2019-06-11 0 1.020 1.020 1.030 1.000 1.050 12,866,944 13,225,034 1.0278 1.020 1.020 1.030 1.000 1.050 12,866,944 1.0278 0.00%
2019-06-10 0 1.020 1.020 1.030 0.910 1.040 12,404,440 12,384,938 0.9984 1.020 1.020 1.030 0.910 1.040 12,404,440 0.9984 13.33%
2019-06-06 0 0.900 0.890 0.900 0.860 0.900 4,804,000 4,260,960 0.8870 0.900 0.890 0.900 0.860 0.900 4,804,000 0.8870 3.45%
2019-06-05 0 0.870 0.860 0.900 0.850 0.900 2,073,137 1,827,903 0.8817 0.870 0.860 0.900 0.850 0.900 2,073,137 0.8817 2.35%
2019-06-04 0 0.850 0.850 0.860 0.840 0.900 1,224,000 1,062,960 0.8684 0.850 0.850 0.860 0.840 0.900 1,224,000 0.8684 -2.30%
2019-06-03 0 0.870 0.840 0.880 0.870 0.900 102,000 90,180 0.8841 0.870 0.840 0.880 0.870 0.900 102,000 0.8841 -4.40%
2019-05-31 0 0.910 0.890 0.920 0.880 0.940 1,836,000 1,692,640 0.9219 0.910 0.890 0.920 0.880 0.940 1,836,000 0.9219 3.41%
2019-05-30 0 0.880 0.880 0.900 0.850 0.900 748,000 660,360 0.8828 0.880 0.880 0.900 0.850 0.900 748,000 0.8828 0.00%
2019-05-29 0 0.880 0.870 0.880 0.820 0.950 5,325,572 4,673,849 0.8776 0.880 0.870 0.880 0.820 0.950 5,325,572 0.8776 7.32%
2019-05-28 0 0.820 0.820 0.860 0.720 0.860 9,591,762 7,774,053 0.8105 0.820 0.820 0.860 0.720 0.860 9,591,762 0.8105 12.33%
2019-05-27 0 0.730 0.720 0.730 0.720 0.750 1,150,369 840,139 0.7303 0.730 0.720 0.730 0.720 0.750 1,150,369 0.7303 -2.67%
2019-05-24 0 0.750 0.740 0.760 0.730 0.760 1,552,000 1,152,040 0.7423 0.750 0.740 0.760 0.730 0.760 1,552,000 0.7423 0.00%
2019-05-23 0 0.750 0.730 0.750 0.730 0.780 1,824,417 1,363,108 0.7471 0.750 0.730 0.750 0.730 0.780 1,824,417 0.7471 -3.85%
2019-05-22 0 0.780 0.770 0.780 0.770 0.800 1,556,000 1,213,840 0.7801 0.780 0.770 0.780 0.770 0.800 1,556,000 0.7801 -1.27%
2019-05-21 0 0.790 0.790 0.800 0.790 0.810 444,000 352,920 0.7949 0.790 0.790 0.800 0.790 0.810 444,000 0.7949 -4.82%
2019-05-20 0 0.830 0.810 0.830 0.800 0.860 856,000 710,240 0.8297 0.830 0.810 0.830 0.800 0.860 856,000 0.8297 1.22%
2019-05-17 0 0.820 0.820 0.840 0.780 0.860 1,876,562 1,544,775 0.8232 0.820 0.820 0.840 0.780 0.860 1,876,562 0.8232 3.80%
2019-05-16 0 0.790 0.780 0.790 0.770 0.790 1,272,000 995,000 0.7822 0.790 0.780 0.790 0.770 0.790 1,272,000 0.7822 0.00%
2019-05-15 0 0.790 0.780 0.790 0.780 0.790 316,000 247,920 0.7846 0.790 0.780 0.790 0.780 0.790 316,000 0.7846 0.00%
2019-05-14 0 0.790 0.770 0.790 0.770 0.790 248,000 195,040 0.7865 0.790 0.770 0.790 0.770 0.790 248,000 0.7865 0.00%
2019-05-10 0 0.790 0.790 0.800 0.790 0.880 108,000 86,520 0.8011 0.790 0.790 0.800 0.790 0.880 108,000 0.8011 1.28%
2019-05-09 0 0.780 0.770 0.780 0.770 0.790 202,000 157,440 0.7794 0.780 0.770 0.780 0.770 0.790 202,000 0.7794 -1.27%
2019-05-08 0 0.790 0.780 0.790 0.780 0.800 44,000 34,760 0.7900 0.790 0.780 0.790 0.780 0.800 44,000 0.7900 -1.25%
2019-05-07 0 0.800 0.790 0.800 0.790 0.800 48,000 38,200 0.7958 0.800 0.790 0.800 0.790 0.800 48,000 0.7958 1.27%
2019-05-06 0 0.790 0.780 0.790 0.780 0.790 448,000 350,120 0.7815 0.790 0.780 0.790 0.780 0.790 448,000 0.7815 -1.25%
2019-05-03 0 0.800 0.790 0.800 0.800 0.800 52,000 41,600 0.8000 0.800 0.790 0.800 0.800 0.800 52,000 0.8000 0.00%
2019-05-02 0 0.800 0.790 0.800 0.790 0.800 132,000 105,560 0.7997 0.800 0.790 0.800 0.790 0.800 132,000 0.7997 0.00%
2019-04-30 0 0.800 0.790 0.800 0.790 0.800 348,000 277,040 0.7961 0.800 0.790 0.800 0.790 0.800 348,000 0.7961 0.00%
2019-04-29 0 0.800 0.790 0.800 0.780 0.820 768,000 611,440 0.7961 0.800 0.790 0.800 0.780 0.820 768,000 0.7961 0.00%
2019-04-26 0 0.800 0.790 0.800 0.790 0.800 252,000 201,560 0.7998 0.800 0.790 0.800 0.790 0.800 252,000 0.7998 0.00%
2019-04-25 0 0.800 0.790 0.800 0.790 0.800 132,000 105,400 0.7985 0.800 0.790 0.800 0.790 0.800 132,000 0.7985 0.00%
2019-04-24 0 0.800 0.790 0.800 0.790 0.800 120,000 95,800 0.7983 0.800 0.790 0.800 0.790 0.800 120,000 0.7983 0.00%
2019-04-23 0 0.800 0.790 0.800 0.780 0.800 1,640,000 1,307,840 0.7975 0.800 0.790 0.800 0.780 0.800 1,640,000 0.7975 1.27%
2019-04-18 0 0.790 0.780 0.790 0.780 0.790 396,000 312,800 0.7899 0.790 0.780 0.790 0.780 0.790 396,000 0.7899 0.00%
2019-04-17 0 0.790 0.780 0.790 0.770 0.790 530,000 414,640 0.7823 0.790 0.780 0.790 0.770 0.790 530,000 0.7823 0.00%
2019-04-16 0 0.790 0.780 0.800 0.780 0.790 216,147 170,670 0.7896 0.790 0.780 0.800 0.780 0.790 216,147 0.7896 0.00%
2019-04-15 0 0.790 0.780 0.790 0.790 0.790 204,000 161,160 0.7900 0.790 0.780 0.790 0.790 0.790 204,000 0.7900 0.00%
2019-04-12 0 0.790 0.780 0.790 0.780 0.790 496,000 389,480 0.7852 0.790 0.780 0.790 0.780 0.790 496,000 0.7852 0.00%
2019-04-11 0 0.790 0.780 0.790 0.780 0.790 60,000 47,120 0.7853 0.790 0.780 0.790 0.780 0.790 60,000 0.7853 0.00%
2019-04-10 0 0.790 0.780 0.790 0.770 0.790 348,000 273,320 0.7854 0.790 0.780 0.790 0.770 0.790 348,000 0.7854 0.00%
2019-04-09 0 0.790 0.780 0.790 0.770 0.790 204,000 157,840 0.7737 0.790 0.780 0.790 0.770 0.790 204,000 0.7737 0.00%
2019-04-08 0 0.790 0.770 0.790 0.780 0.790 136,000 106,200 0.7809 0.790 0.770 0.790 0.780 0.790 136,000 0.7809 0.00%
2019-04-04 0 0.790 0.780 0.800 0.780 0.790 248,000 195,880 0.7898 0.790 0.780 0.800 0.780 0.790 248,000 0.7898 0.00%
2019-04-03 0 0.790 0.780 0.790 0.770 0.790 293,876 230,887 0.7857 0.790 0.780 0.790 0.770 0.790 293,876 0.7857 0.00%
2019-04-02 0 0.790 0.780 0.790 0.790 0.790 112,000 88,480 0.7900 0.790 0.780 0.790 0.790 0.790 112,000 0.7900 0.00%
2019-04-01 0 0.790 0.780 0.790 0.780 0.790 464,000 363,920 0.7843 0.790 0.780 0.790 0.780 0.790 464,000 0.7843 -1.25%
2019-03-29 0 0.800 0.780 0.790 0.790 0.800 236,000 186,560 0.7905 0.800 0.780 0.790 0.790 0.800 236,000 0.7905 1.27%
2019-03-28 0 0.790 0.780 0.790 0.770 0.790 503,023 396,037 0.7873 0.790 0.780 0.790 0.770 0.790 503,023 0.7873 0.00%
2019-03-27 0 0.790 0.780 0.790 0.780 0.790 224,000 176,920 0.7898 0.790 0.780 0.790 0.780 0.790 224,000 0.7898 0.00%
2019-03-26 0 0.790 0.770 0.790 0.780 0.790 400,000 315,720 0.7893 0.790 0.770 0.790 0.780 0.790 400,000 0.7893 0.00%
2019-03-25 0 0.790 0.780 0.790 0.780 0.790 352,000 277,640 0.7888 0.790 0.780 0.790 0.780 0.790 352,000 0.7888 0.00%
2019-03-22 0 0.790 0.770 0.790 0.770 0.790 313,786 247,121 0.7875 0.790 0.770 0.790 0.770 0.790 313,786 0.7875 0.00%
2019-03-21 0 0.790 0.770 0.790 0.770 0.790 380,000 296,640 0.7806 0.790 0.770 0.790 0.770 0.790 380,000 0.7806 0.00%
2019-03-20 0 0.790 0.780 0.790 0.780 0.790 120,000 93,800 0.7817 0.790 0.780 0.790 0.780 0.790 120,000 0.7817 0.00%
2019-03-19 0 0.790 0.770 0.790 0.770 0.790 140,000 109,800 0.7843 0.790 0.770 0.790 0.770 0.790 140,000 0.7843 0.00%
2019-03-18 0 0.790 0.780 0.790 0.770 0.790 815,111 639,946 0.7851 0.790 0.780 0.790 0.770 0.790 815,111 0.7851 0.00%
2019-03-15 0 0.790 0.770 0.790 0.770 0.790 906,001 713,440 0.7875 0.790 0.770 0.790 0.770 0.790 906,001 0.7875 0.00%
2019-03-14 0 0.790 0.780 0.790 0.780 0.790 264,000 208,080 0.7882 0.790 0.780 0.790 0.780 0.790 264,000 0.7882 0.00%
2019-03-13 0 0.790 0.780 0.790 0.780 0.800 200,000 157,640 0.7882 0.790 0.780 0.790 0.780 0.800 200,000 0.7882 0.00%
2019-03-12 0 0.790 0.780 0.790 0.760 0.790 828,000 645,840 0.7800 0.790 0.780 0.790 0.760 0.790 828,000 0.7800 0.00%
2019-03-11 0 0.790 0.780 0.790 0.780 0.810 1,468,000 1,162,840 0.7921 0.790 0.780 0.790 0.780 0.810 1,468,000 0.7921 -1.25%
2019-03-08 0 0.800 0.780 0.800 0.790 0.810 528,000 422,280 0.7998 0.800 0.780 0.800 0.790 0.810 528,000 0.7998 -2.44%
2019-03-07 0 0.820 0.790 0.830 0.790 0.820 888,000 711,840 0.8016 0.820 0.790 0.830 0.790 0.820 888,000 0.8016 1.23%
2019-03-06 0 0.810 0.810 0.820 0.800 0.810 262,000 210,340 0.8028 0.810 0.810 0.820 0.800 0.810 262,000 0.8028 -3.57%
2019-03-05 0 0.840 0.800 0.840 0.810 0.840 12,198 10,034 0.8226 0.840 0.800 0.840 0.810 0.840 12,198 0.8226 2.44%
2019-03-04 0 0.820 0.810 0.830 0.810 0.850 148,000 122,720 0.8292 0.820 0.810 0.830 0.810 0.850 148,000 0.8292 1.23%
2019-03-01 0 0.810 0.800 0.810 0.800 0.810 132,000 106,520 0.8070 0.810 0.800 0.810 0.800 0.810 132,000 0.8070 0.00%
2019-02-28 0 0.810 0.790 0.810 0.800 0.810 96,000 77,680 0.8092 0.810 0.790 0.810 0.800 0.810 96,000 0.8092 0.00%
2019-02-27 0 0.810 0.800 0.810 0.790 0.810 136,000 109,040 0.8018 0.810 0.800 0.810 0.790 0.810 136,000 0.8018 0.00%
2019-02-26 0 0.810 0.800 0.810 0.800 0.810 48,000 38,480 0.8017 0.810 0.800 0.810 0.800 0.810 48,000 0.8017 0.00%
2019-02-25 0 0.810 0.800 0.810 0.780 0.810 349,150 276,805 0.7928 0.810 0.800 0.810 0.780 0.810 349,150 0.7928 0.00%
2019-02-22 0 0.810 0.800 0.810 0.810 0.810 50,000 40,420 0.8084 0.810 0.800 0.810 0.810 0.810 50,000 0.8084 0.00%
2019-02-21 0 0.810 0.800 0.870 0.770 0.810 304,000 243,680 0.8016 0.810 0.800 0.870 0.770 0.810 304,000 0.8016 0.00%
2019-02-20 0 0.810 0.790 0.810 0.800 0.810 112,000 89,720 0.8011 0.810 0.790 0.810 0.800 0.810 112,000 0.8011 0.00%
2019-02-19 0 0.810 0.790 0.810 0.800 0.830 56,000 45,440 0.8114 0.810 0.790 0.810 0.800 0.830 56,000 0.8114 1.25%
2019-02-18 0 0.800 0.790 0.800 0.800 0.800 44,000 35,200 0.8000 0.800 0.790 0.800 0.800 0.800 44,000 0.8000 0.00%
2019-02-15 0 0.800 0.780 0.800 0.770 0.800 172,000 136,120 0.7914 0.800 0.780 0.800 0.770 0.800 172,000 0.7914 0.00%
2019-02-14 0 0.800 0.790 0.800 0.790 0.800 2,446,220 1,955,527 0.7994 0.800 0.790 0.800 0.790 0.800 2,446,220 0.7994 0.00%
2019-02-13 0 0.800 0.790 0.800 0.790 0.800 76,000 60,160 0.7916 0.800 0.790 0.800 0.790 0.800 76,000 0.7916 0.00%
2019-02-12 0 0.800 0.790 0.800 0.800 0.800 144,000 115,200 0.8000 0.800 0.790 0.800 0.800 0.800 144,000 0.8000 0.00%
2019-02-11 0 0.800 0.780 0.800 0.790 0.800 65,764 52,163 0.7932 0.800 0.780 0.800 0.790 0.800 65,764 0.7932 0.00%
2019-02-08 0 0.800 0.780 0.800 0.770 0.800 380,521 300,705 0.7902 0.800 0.780 0.800 0.770 0.800 380,521 0.7902 0.00%
2019-02-04 0 0.800 0.790 0.800 0.800 0.800 24,000 19,200 0.8000 0.800 0.790 0.800 0.800 0.800 24,000 0.8000 0.00%
2019-02-01 0 0.800 0.790 0.800 0.790 0.810 172,000 136,960 0.7963 0.800 0.790 0.800 0.790 0.810 172,000 0.7963 0.00%
2019-01-31 0 0.800 0.790 0.800 0.800 0.810 188,000 150,880 0.8026 0.800 0.790 0.800 0.800 0.810 188,000 0.8026 0.00%
2019-01-30 0 0.800 0.790 0.800 0.790 0.800 140,000 111,040 0.7931 0.800 0.790 0.800 0.790 0.800 140,000 0.7931 0.00%
2019-01-29 0 0.800 0.790 0.800 0.790 0.810 24,000 19,160 0.7983 0.800 0.790 0.800 0.790 0.810 24,000 0.7983 0.00%
2019-01-28 0 0.800 0.790 0.800 0.800 0.810 152,000 121,920 0.8021 0.800 0.790 0.800 0.800 0.810 152,000 0.8021 0.00%
2019-01-25 0 0.800 0.790 0.800 0.800 0.810 52,000 41,640 0.8008 0.800 0.790 0.800 0.800 0.810 52,000 0.8008 -1.23%
2019-01-24 0 0.810 0.790 0.810 0.800 0.820 164,000 131,760 0.8034 0.810 0.790 0.810 0.800 0.820 164,000 0.8034 1.25%
2019-01-23 0 0.800 0.790 0.800 0.780 0.800 51,819 40,584 0.7832 0.800 0.790 0.800 0.780 0.800 51,819 0.7832 1.27%
2019-01-22 0 0.790 0.780 0.790 0.780 0.790 144,000 113,720 0.7897 0.790 0.780 0.790 0.780 0.790 144,000 0.7897 0.00%
2019-01-21 0 0.790 0.780 0.790 0.780 0.800 472,000 369,480 0.7828 0.790 0.780 0.790 0.780 0.800 472,000 0.7828 0.00%
2019-01-18 0 0.790 0.780 0.790 0.790 0.790 272,000 214,880 0.7900 0.790 0.780 0.790 0.790 0.790 272,000 0.7900 0.00%
2019-01-17 0 0.790 0.780 0.790 0.780 0.790 272,000 214,160 0.7874 0.790 0.780 0.790 0.780 0.790 272,000 0.7874 -1.25%
2019-01-16 0 0.800 0.770 0.800 0.770 0.800 4,015,811 3,153,658 0.7853 0.800 0.770 0.800 0.770 0.800 4,015,811 0.7853 1.27%
2019-01-15 0 0.790 0.780 0.790 0.780 0.790 228,000 179,120 0.7856 0.790 0.780 0.790 0.780 0.790 228,000 0.7856 -1.25%
2019-01-14 0 0.800 0.780 0.790 0.780 0.800 1,226,000 965,820 0.7878 0.800 0.780 0.790 0.780 0.800 1,226,000 0.7878 0.00%
2019-01-11 0 0.800 0.780 0.790 0.770 0.800 1,266,000 995,860 0.7866 0.800 0.780 0.790 0.770 0.800 1,266,000 0.7866 1.27%
2019-01-10 0 0.790 0.780 0.790 0.780 0.800 626,000 494,540 0.7900 0.790 0.780 0.790 0.780 0.800 626,000 0.7900 -1.25%
2019-01-09 0 0.800 0.780 0.790 0.790 0.800 676,000 534,800 0.7911 0.800 0.780 0.790 0.790 0.800 676,000 0.7911 0.00%
2019-01-08 0 0.800 0.790 0.800 0.790 0.800 156,000 123,400 0.7910 0.800 0.790 0.800 0.790 0.800 156,000 0.7910 0.00%
2019-01-07 0 0.800 0.790 0.800 0.790 0.800 116,000 92,040 0.7934 0.800 0.790 0.800 0.790 0.800 116,000 0.7934 0.00%
2019-01-04 0 0.800 0.780 0.800 0.790 0.800 676,000 534,520 0.7907 0.800 0.780 0.800 0.790 0.800 676,000 0.7907 0.00%
2019-01-03 0 0.800 0.780 0.800 0.790 0.800 202,000 160,020 0.7922 0.800 0.780 0.800 0.790 0.800 202,000 0.7922 0.00%
2019-01-02 0 0.800 0.780 0.800 0.790 0.800 256,000 203,120 0.7934 0.800 0.780 0.800 0.790 0.800 256,000 0.7934 0.00%
2018-12-31 0 0.800 0.790 0.800 0.790 0.820 156,000 125,080 0.8018 0.800 0.790 0.800 0.790 0.820 156,000 0.8018 -2.44%
2018-12-28 0 0.820 0.800 0.820 0.790 0.820 168,000 135,200 0.8048 0.820 0.800 0.820 0.790 0.820 168,000 0.8048 2.50%
2018-12-27 0 0.800 0.790 0.800 0.780 0.800 1,019,268 806,131 0.7909 0.800 0.790 0.800 0.780 0.800 1,019,268 0.7909 0.00%
2018-12-24 0 0.800 0.790 0.800 0.780 0.800 132,000 104,440 0.7912 0.800 0.790 0.800 0.780 0.800 132,000 0.7912 1.27%
2018-12-21 0 0.790 0.780 0.800 0.780 0.800 1,105,544 874,238 0.7908 0.790 0.780 0.800 0.780 0.800 1,105,544 0.7908 -1.25%
2018-12-20 0 0.800 0.780 0.800 0.780 0.800 364,000 287,840 0.7908 0.800 0.780 0.800 0.780 0.800 364,000 0.7908 0.00%
2018-12-19 0 0.800 0.790 0.800 0.780 0.800 834,795 657,256 0.7873 0.800 0.790 0.800 0.780 0.800 834,795 0.7873 0.00%
2018-12-18 0 0.800 0.790 0.800 0.790 0.800 300,000 237,520 0.7917 0.800 0.790 0.800 0.790 0.800 300,000 0.7917 0.00%
2018-12-17 0 0.800 0.790 0.800 0.780 0.800 340,000 269,320 0.7921 0.800 0.790 0.800 0.780 0.800 340,000 0.7921 0.00%
2018-12-14 0 0.800 0.790 0.800 0.790 0.800 368,000 291,960 0.7934 0.800 0.790 0.800 0.790 0.800 368,000 0.7934 0.00%
2018-12-13 0 0.800 0.790 0.800 0.790 0.800 736,000 587,320 0.7980 0.800 0.790 0.800 0.790 0.800 736,000 0.7980 0.00%
2018-12-12 0 0.800 0.790 0.800 0.780 0.820 632,000 506,440 0.8013 0.800 0.790 0.800 0.780 0.820 632,000 0.8013 -1.23%
2018-12-11 0 0.810 0.810 0.820 0.810 0.820 100,000 81,440 0.8144 0.810 0.810 0.820 0.810 0.820 100,000 0.8144 0.00%
2018-12-10 0 0.810 0.810 0.860 0.800 0.810 396,000 317,440 0.8016 0.810 0.810 0.860 0.800 0.810 396,000 0.8016 0.00%
2018-12-07 0 0.810 0.810 0.850 0.790 0.820 1,308,000 1,048,960 0.8020 0.810 0.810 0.850 0.790 0.820 1,308,000 0.8020 0.00%
2018-12-06 0 0.810 0.810 0.820 0.800 0.810 636,000 511,520 0.8043 0.810 0.810 0.820 0.800 0.810 636,000 0.8043 0.00%
2018-12-05 0 0.810 0.810 0.850 0.800 0.820 268,000 218,400 0.8149 0.810 0.810 0.850 0.800 0.820 268,000 0.8149 -7.95%
2018-12-04 0 0.880 0.820 0.880 0.820 0.890 232,000 190,560 0.8214 0.880 0.820 0.880 0.820 0.890 232,000 0.8214 6.02%
2018-12-03 0 0.830 0.830 0.840 0.820 0.840 96,000 79,680 0.8300 0.830 0.830 0.840 0.820 0.840 96,000 0.8300 0.00%
2018-11-30 0 0.830 0.810 0.830 0.810 0.850 504,000 417,200 0.8278 0.830 0.810 0.830 0.810 0.850 504,000 0.8278 1.22%
2018-11-29 0 0.820 0.810 0.820 0.810 0.820 174,000 141,380 0.8125 0.820 0.810 0.820 0.810 0.820 174,000 0.8125 0.00%
2018-11-28 0 0.820 0.810 0.820 0.760 0.830 6,536,000 5,144,280 0.7871 0.820 0.810 0.820 0.760 0.830 6,536,000 0.7871 0.00%
2018-11-27 0 0.820 0.820 0.830 0.820 0.830 186,000 152,880 0.8219 0.820 0.820 0.830 0.820 0.830 186,000 0.8219 -5.75%
2018-11-26 0 0.870 0.850 0.870 0.850 0.870 18,000 15,360 0.8533 0.870 0.850 0.870 0.850 0.870 18,000 0.8533 1.16%
2018-11-23 0 0.860 0.850 0.870 0.840 0.860 264,000 224,400 0.8500 0.860 0.850 0.870 0.840 0.860 264,000 0.8500 0.00%
2018-11-22 0 0.860 0.850 0.860 0.860 0.870 36,220 31,302 0.8642 0.860 0.850 0.860 0.860 0.870 36,220 0.8642 -1.15%
2018-11-21 0 0.870 0.850 0.870 0.850 0.870 24,000 20,800 0.8667 0.870 0.850 0.870 0.850 0.870 24,000 0.8667 2.35%
2018-11-20 0 0.850 0.840 0.870 0.840 0.880 414,000 353,040 0.8528 0.850 0.840 0.870 0.840 0.880 414,000 0.8528 -1.16%
2018-11-19 0 0.860 0.850 0.870 0.850 0.890 178,000 153,400 0.8618 0.860 0.850 0.870 0.850 0.890 178,000 0.8618 2.38%
2018-11-16 0 0.840 0.830 0.840 0.830 0.880 584,250 500,282 0.8563 0.840 0.830 0.840 0.830 0.880 584,250 0.8563 2.44%
2018-11-15 0 0.820 0.810 0.820 - - 0 0 - 0.820 0.810 0.820 - - 0 - 0.00%
2018-11-14 0 0.820 0.820 0.840 0.810 0.820 240,000 195,640 0.8152 0.820 0.820 0.840 0.810 0.820 240,000 0.8152 0.00%
2018-11-13 0 0.820 0.820 0.830 0.810 0.830 452,000 368,320 0.8149 0.820 0.820 0.830 0.810 0.830 452,000 0.8149 0.00%
2018-11-12 0 0.820 0.810 0.830 0.810 0.830 334,000 273,960 0.8202 0.820 0.810 0.830 0.810 0.830 334,000 0.8202 0.00%
2018-11-09 0 0.820 0.810 0.820 0.800 0.820 1,001,000 819,230 0.8184 0.820 0.810 0.820 0.800 0.820 1,001,000 0.8184 0.00%
2018-11-08 0 0.820 0.820 0.840 0.820 0.820 40,000 32,800 0.8200 0.820 0.820 0.840 0.820 0.820 40,000 0.8200 0.00%
2018-11-07 0 0.820 0.820 0.840 0.820 0.840 352,000 288,720 0.8202 0.820 0.820 0.840 0.820 0.840 352,000 0.8202 0.00%
2018-11-06 0 0.820 0.820 0.840 0.800 0.830 776,000 630,160 0.8121 0.820 0.820 0.840 0.800 0.830 776,000 0.8121 0.00%
2018-11-05 0 0.820 0.820 0.840 0.820 0.840 129,654 106,370 0.8204 0.820 0.820 0.840 0.820 0.840 129,654 0.8204 0.00%
2018-11-02 0 0.820 0.820 0.830 0.810 0.840 496,000 407,040 0.8206 0.820 0.820 0.830 0.810 0.840 496,000 0.8206 1.23%
2018-11-01 0 0.810 0.810 0.820 0.810 0.840 1,753,200 1,424,016 0.8122 0.810 0.810 0.820 0.810 0.840 1,753,200 0.8122 -1.22%
2018-10-31 0 0.820 0.810 0.820 0.810 0.820 556,000 452,560 0.8140 0.820 0.810 0.820 0.810 0.820 556,000 0.8140 0.00%
2018-10-30 0 0.820 0.820 0.830 0.800 0.820 252,000 205,360 0.8149 0.820 0.820 0.830 0.800 0.820 252,000 0.8149 0.00%
2018-10-29 0 0.820 0.820 0.830 0.810 0.820 360,000 293,000 0.8139 0.820 0.820 0.830 0.810 0.820 360,000 0.8139 0.00%
2018-10-26 0 0.820 0.820 0.830 0.810 0.830 192,000 157,160 0.8185 0.820 0.820 0.830 0.810 0.830 192,000 0.8185 0.00%
2018-10-25 0 0.820 0.810 0.820 0.810 0.820 420,000 341,960 0.8142 0.820 0.810 0.820 0.810 0.820 420,000 0.8142 0.00%
2018-10-24 0 0.820 0.810 0.840 0.820 0.820 24,000 19,680 0.8200 0.820 0.810 0.840 0.820 0.820 24,000 0.8200 0.00%
2018-10-23 0 0.820 0.820 0.850 0.820 0.820 92,000 75,440 0.8200 0.820 0.820 0.850 0.820 0.820 92,000 0.8200 0.00%
2018-10-22 0 0.820 0.820 0.850 0.810 0.820 174,158 141,664 0.8134 0.820 0.820 0.850 0.810 0.820 174,158 0.8134 0.00%
2018-10-19 0 0.820 0.820 0.830 0.810 0.850 784,000 646,880 0.8251 0.820 0.820 0.830 0.810 0.850 784,000 0.8251 0.00%
2018-10-18 0 0.820 0.810 0.820 0.810 0.820 180,000 146,400 0.8133 0.820 0.810 0.820 0.810 0.820 180,000 0.8133 0.00%
2018-10-16 0 0.820 0.810 0.820 0.810 0.820 120,000 98,360 0.8197 0.820 0.810 0.820 0.810 0.820 120,000 0.8197 0.00%
2018-10-15 0 0.820 0.810 0.820 0.820 0.820 24,000 19,680 0.8200 0.820 0.810 0.820 0.820 0.820 24,000 0.8200 0.00%
2018-10-12 0 0.820 0.810 0.820 0.760 0.820 677,601 544,880 0.8041 0.820 0.810 0.820 0.760 0.820 677,601 0.8041 0.00%
2018-10-11 0 0.820 0.790 0.820 0.780 0.850 801,122 652,019 0.8139 0.820 0.790 0.820 0.780 0.850 801,122 0.8139 -3.53%
2018-10-10 0 0.850 0.840 0.850 0.840 0.850 552,006 464,604 0.8417 0.850 0.840 0.850 0.840 0.850 552,006 0.8417 0.00%
2018-10-09 0 0.850 0.840 0.850 0.840 0.860 279,304 236,836 0.8480 0.850 0.840 0.850 0.840 0.860 279,304 0.8480 0.00%
2018-10-08 0 0.850 0.840 0.850 0.800 0.850 680,000 568,000 0.8353 0.850 0.840 0.850 0.800 0.850 680,000 0.8353 0.00%
2018-10-05 0 0.850 0.850 0.860 0.840 0.850 696,000 587,960 0.8448 0.850 0.850 0.860 0.840 0.850 696,000 0.8448 0.00%
2018-10-04 0 0.850 0.840 0.850 0.840 0.860 324,000 275,280 0.8496 0.850 0.840 0.850 0.840 0.860 324,000 0.8496 0.00%
2018-10-03 0 0.850 0.840 0.850 0.830 0.850 824,000 695,360 0.8439 0.850 0.840 0.850 0.830 0.850 824,000 0.8439 0.00%
2018-10-02 0 0.850 0.840 0.850 0.840 0.870 1,352,000 1,156,120 0.8551 0.850 0.840 0.850 0.840 0.870 1,352,000 0.8551 0.00%
2018-09-28 0 0.850 0.840 0.850 0.840 0.860 2,433,200 2,068,232 0.8500 0.850 0.840 0.850 0.840 0.860 2,433,200 0.8500 0.00%
2018-09-27 0 0.850 0.850 0.860 0.850 0.850 660,539 561,441 0.8500 0.850 0.850 0.860 0.850 0.850 660,539 0.8500 0.00%
2018-09-26 0 0.850 0.820 0.840 0.830 0.850 1,410,000 1,197,440 0.8492 0.850 0.820 0.840 0.830 0.850 1,410,000 0.8492 0.00%
2018-09-24 0 0.850 0.850 0.860 0.850 0.860 331,075 281,684 0.8508 0.850 0.850 0.860 0.850 0.860 331,075 0.8508 0.00%
2018-09-21 0 0.850 0.850 0.860 0.840 0.860 192,000 164,000 0.8542 0.850 0.850 0.860 0.840 0.860 192,000 0.8542 -1.16%
2018-09-20 0 0.860 0.850 0.860 0.850 0.860 64,000 54,800 0.8563 0.860 0.850 0.860 0.850 0.860 64,000 0.8563 0.00%
2018-09-19 0 0.860 0.850 0.870 0.830 0.860 132,000 113,080 0.8567 0.860 0.850 0.870 0.830 0.860 132,000 0.8567 1.18%
2018-09-18 0 0.850 0.840 0.850 0.840 0.900 2,676,000 2,272,440 0.8492 0.850 0.840 0.850 0.840 0.900 2,676,000 0.8492 -5.56%
2018-09-17 0 0.900 0.860 0.900 0.900 0.900 4,000 3,600 0.9000 0.900 0.860 0.900 0.900 0.900 4,000 0.9000 4.65%
2018-09-14 0 0.860 0.860 0.880 0.860 0.900 48,000 42,400 0.8833 0.860 0.860 0.880 0.860 0.900 48,000 0.8833 -2.27%
2018-09-13 0 0.880 0.870 0.880 0.830 0.900 2,084,169 1,825,276 0.8758 0.880 0.870 0.880 0.830 0.900 2,084,169 0.8758 3.53%
2018-09-12 0 0.850 0.850 0.870 0.850 0.880 242,000 209,800 0.8669 0.850 0.850 0.870 0.850 0.880 242,000 0.8669 -3.41%
2018-09-11 0 0.880 0.870 0.880 0.870 0.880 353,000 307,760 0.8718 0.880 0.870 0.880 0.870 0.880 353,000 0.8718 2.33%
2018-09-10 0 0.860 0.850 0.870 0.850 0.860 88,000 74,880 0.8509 0.860 0.850 0.870 0.850 0.860 88,000 0.8509 -2.27%
2018-09-07 0 0.880 0.860 0.880 0.870 0.900 104,000 90,800 0.8731 0.880 0.860 0.880 0.870 0.900 104,000 0.8731 3.53%
2018-09-06 0 0.850 0.850 0.870 0.850 0.870 140,000 119,680 0.8549 0.850 0.850 0.870 0.850 0.870 140,000 0.8549 -3.41%
2018-09-05 0 0.880 0.860 0.880 - - 0 0 - 0.880 0.860 0.880 - - 0 - 0.00%
2018-09-04 0 0.880 0.860 0.880 0.860 0.900 808,000 698,200 0.8641 0.880 0.860 0.880 0.860 0.900 808,000 0.8641 0.00%
2018-09-03 0 0.880 0.880 0.890 0.860 0.890 267,542 234,659 0.8771 0.880 0.880 0.890 0.860 0.890 267,542 0.8771 0.00%
2018-08-31 0 0.880 0.880 0.890 0.870 0.890 580,000 507,520 0.8750 0.880 0.880 0.890 0.870 0.890 580,000 0.8750 1.15%
2018-08-30 0 0.870 0.870 0.880 0.850 0.870 744,000 639,160 0.8591 0.870 0.870 0.880 0.850 0.870 744,000 0.8591 -1.14%
2018-08-29 0 0.880 0.870 0.880 0.870 0.880 304,000 264,600 0.8704 0.880 0.870 0.880 0.870 0.880 304,000 0.8704 0.00%
2018-08-28 0 0.880 0.880 0.890 0.870 0.880 678,000 596,440 0.8797 0.880 0.880 0.890 0.870 0.880 678,000 0.8797 0.00%
2018-08-27 0 0.880 0.880 0.890 0.870 0.900 1,344,000 1,202,240 0.8945 0.880 0.880 0.890 0.870 0.900 1,344,000 0.8945 0.00%
2018-08-24 0 0.880 0.860 0.880 0.880 0.880 12,000 10,560 0.8800 0.880 0.860 0.880 0.880 0.880 12,000 0.8800 0.00%
2018-08-23 0 0.880 0.870 0.880 0.860 0.880 400,000 348,080 0.8702 0.880 0.870 0.880 0.860 0.880 400,000 0.8702 2.33%
2018-08-22 0 0.860 0.860 0.880 0.850 0.860 28,000 23,880 0.8529 0.860 0.860 0.880 0.850 0.860 28,000 0.8529 -1.15%
2018-08-21 0 0.870 0.860 0.870 0.860 0.870 100,000 86,100 0.8610 0.870 0.860 0.870 0.860 0.870 100,000 0.8610 1.16%
2018-08-20 0 0.860 0.850 0.860 - - 0 0 - 0.860 0.850 0.860 - - 0 - 0.00%
2018-08-17 0 0.860 0.850 0.870 0.850 0.890 56,156 48,289 0.8599 0.860 0.850 0.870 0.850 0.890 56,156 0.8599 0.00%
2018-08-16 0 0.860 0.860 0.890 0.850 0.860 88,000 75,360 0.8564 0.860 0.860 0.890 0.850 0.860 88,000 0.8564 0.00%
2018-08-15 0 0.860 0.860 0.870 0.860 0.860 140,000 120,400 0.8600 0.860 0.860 0.870 0.860 0.860 140,000 0.8600 -1.15%
2018-08-14 0 0.870 0.870 0.880 0.860 0.890 65,000 56,490 0.8691 0.870 0.870 0.880 0.860 0.890 65,000 0.8691 0.00%
2018-08-13 0 0.870 0.860 0.890 0.860 0.900 30,528,000 27,418,560 0.8981 0.870 0.860 0.890 0.860 0.900 30,528,000 0.8981 -3.33%
2018-08-10 0 0.900 0.890 0.900 0.890 0.900 128,000 115,000 0.8984 0.900 0.890 0.900 0.890 0.900 128,000 0.8984 0.00%
2018-08-09 0 0.900 0.890 0.900 0.860 0.900 622,000 551,440 0.8866 0.900 0.890 0.900 0.860 0.900 622,000 0.8866 0.00%
2018-08-08 0 0.900 0.880 0.910 0.880 0.900 544,000 486,760 0.8948 0.900 0.880 0.910 0.880 0.900 544,000 0.8948 0.00%
2018-08-07 0 0.900 0.880 0.900 0.880 0.900 274,056 243,547 0.8887 0.900 0.880 0.900 0.880 0.900 274,056 0.8887 2.27%
2018-08-06 0 0.880 0.870 0.890 0.850 0.890 1,000,363 865,637 0.8653 0.880 0.870 0.890 0.850 0.890 1,000,363 0.8653 -2.22%
2018-08-03 0 0.900 0.890 0.900 0.880 0.900 428,000 377,480 0.8820 0.900 0.890 0.900 0.880 0.900 428,000 0.8820 1.12%
2018-08-02 0 0.890 0.890 0.900 0.880 0.900 600,000 531,440 0.8857 0.890 0.890 0.900 0.880 0.900 600,000 0.8857 1.14%
2018-08-01 0 0.880 0.880 0.900 0.850 0.900 1,366,000 1,193,680 0.8739 0.880 0.880 0.900 0.850 0.900 1,366,000 0.8739 -1.12%
2018-07-31 0 0.890 0.880 0.900 0.840 0.900 1,376,000 1,216,280 0.8839 0.890 0.880 0.900 0.840 0.900 1,376,000 0.8839 4.71%
2018-07-30 0 0.850 0.840 0.850 0.840 0.850 108,000 91,400 0.8463 0.850 0.840 0.850 0.840 0.850 108,000 0.8463 -1.16%
2018-07-27 0 0.860 0.850 0.860 0.850 0.860 696,000 597,480 0.8584 0.860 0.850 0.860 0.850 0.860 696,000 0.8584 0.00%
2018-07-26 0 0.860 0.860 0.900 - - 0 0 - 0.860 0.860 0.900 - - 0 - 0.00%
2018-07-25 0 0.860 0.850 0.890 0.850 0.860 20,208 17,330 0.8576 0.860 0.850 0.890 0.850 0.860 20,208 0.8576 0.00%
2018-07-24 0 0.860 0.860 0.870 0.840 0.870 204,000 176,000 0.8627 0.860 0.860 0.870 0.840 0.870 204,000 0.8627 1.18%
2018-07-23 0 0.850 0.840 0.860 0.850 0.850 48,000 40,800 0.8500 0.850 0.840 0.860 0.850 0.850 48,000 0.8500 -2.30%
2018-07-20 0 0.870 0.850 0.880 0.850 0.880 148,000 126,560 0.8551 0.870 0.850 0.880 0.850 0.880 148,000 0.8551 1.16%
2018-07-19 0 0.860 0.860 0.890 0.860 0.880 128,000 110,240 0.8613 0.860 0.860 0.890 0.860 0.880 128,000 0.8613 -2.27%
2018-07-18 0 0.880 0.880 0.900 0.880 0.900 92,000 81,440 0.8852 0.880 0.880 0.900 0.880 0.900 92,000 0.8852 -1.12%
2018-07-17 0 0.890 0.890 0.900 0.880 0.900 200,000 178,920 0.8946 0.890 0.890 0.900 0.880 0.900 200,000 0.8946 0.00%
2018-07-16 0 0.890 0.880 0.900 0.890 0.900 3,448,000 3,080,240 0.8933 0.890 0.880 0.900 0.890 0.900 3,448,000 0.8933 0.00%
2018-07-13 0 0.890 0.880 0.890 0.880 0.890 92,000 81,640 0.8874 0.890 0.880 0.890 0.880 0.890 92,000 0.8874 0.00%
2018-07-12 0 0.890 0.880 0.890 0.890 0.890 48,000 42,720 0.8900 0.890 0.880 0.890 0.890 0.890 48,000 0.8900 0.00%
2018-07-11 0 0.890 0.870 0.890 0.870 0.890 1,324,000 1,163,560 0.8788 0.890 0.870 0.890 0.870 0.890 1,324,000 0.8788 1.14%
2018-07-10 0 0.880 0.880 0.890 0.870 0.880 443,664 387,394 0.8732 0.880 0.880 0.890 0.870 0.880 443,664 0.8732 -1.12%
2018-07-09 0 0.890 0.880 0.890 0.850 0.890 1,044,000 909,760 0.8714 0.890 0.880 0.890 0.850 0.890 1,044,000 0.8714 4.71%
2018-07-06 0 0.850 0.840 0.850 0.830 0.850 180,000 151,360 0.8409 0.850 0.840 0.850 0.830 0.850 180,000 0.8409 0.00%
2018-07-05 0 0.850 0.840 0.850 0.830 0.850 475,688 399,280 0.8394 0.850 0.840 0.850 0.830 0.850 475,688 0.8394 0.00%
2018-07-04 0 0.850 0.840 0.850 0.810 0.860 544,000 460,200 0.8460 0.850 0.840 0.850 0.810 0.860 544,000 0.8460 0.00%
2018-07-03 0 0.850 0.840 0.850 0.840 0.860 440,000 372,920 0.8475 0.850 0.840 0.850 0.840 0.860 440,000 0.8475 -1.16%
2018-06-29 0 0.860 0.860 0.880 0.840 0.870 687,000 588,580 0.8567 0.860 0.860 0.880 0.840 0.870 687,000 0.8567 0.00%
2018-06-28 0 0.860 0.850 0.870 0.850 0.900 735,034 639,767 0.8704 0.860 0.850 0.870 0.850 0.900 735,034 0.8704 -4.44%
2018-06-27 0 0.900 0.880 0.900 0.890 0.910 632,000 563,360 0.8914 0.900 0.880 0.900 0.890 0.910 632,000 0.8914 1.12%
2018-06-26 0 0.890 0.890 0.900 0.860 0.920 1,048,000 925,960 0.8835 0.890 0.890 0.900 0.860 0.920 1,048,000 0.8835 -1.11%
2018-06-25 0 0.900 0.880 0.910 0.880 0.920 2,635,218 2,366,160 0.8979 0.900 0.880 0.910 0.880 0.920 2,635,218 0.8979 0.00%
2018-06-22 0 0.900 0.900 0.910 0.900 0.900 344,000 309,600 0.9000 0.900 0.900 0.910 0.900 0.900 344,000 0.9000 0.00%
2018-06-21 0 0.900 0.900 0.910 0.900 0.910 516,000 464,440 0.9001 0.900 0.900 0.910 0.900 0.910 516,000 0.9001 0.00%
2018-06-20 0 0.900 0.900 0.910 0.900 0.910 746,245 671,593 0.9000 0.900 0.900 0.910 0.900 0.910 746,245 0.9000 0.00%
2018-06-19 0 0.900 0.900 0.910 0.900 0.910 1,135,211 1,022,377 0.9006 0.900 0.900 0.910 0.900 0.910 1,135,211 0.9006 -1.10%
2018-06-15 0 0.910 0.900 0.910 0.900 0.910 140,000 126,200 0.9014 0.910 0.900 0.910 0.900 0.910 140,000 0.9014 1.11%
2018-06-14 0 0.900 0.900 0.910 0.890 0.900 732,000 658,760 0.8999 0.900 0.900 0.910 0.890 0.900 732,000 0.8999 0.00%
2018-06-13 0 0.900 0.900 0.910 0.870 0.900 752,000 672,280 0.8940 0.900 0.900 0.910 0.870 0.900 752,000 0.8940 1.12%
2018-06-12 0 0.890 0.880 0.900 0.880 0.890 234,400 208,200 0.8882 0.890 0.880 0.900 0.880 0.890 234,400 0.8882 -1.11%
2018-06-11 0 0.900 0.890 0.900 0.870 0.900 387,357 339,853 0.8774 0.900 0.890 0.900 0.870 0.900 387,357 0.8774 0.00%
2018-06-08 0 0.900 0.890 0.910 0.880 0.910 104,000 92,240 0.8869 0.900 0.890 0.910 0.880 0.910 104,000 0.8869 1.12%
2018-06-07 0 0.890 0.890 0.900 0.890 0.890 104,000 92,560 0.8900 0.890 0.890 0.900 0.890 0.890 104,000 0.8900 0.00%
2018-06-06 0 0.890 0.880 0.900 0.870 0.900 704,000 619,040 0.8793 0.890 0.880 0.900 0.870 0.900 704,000 0.8793 0.00%
2018-06-05 0 0.890 0.890 0.910 0.870 0.890 268,000 237,160 0.8849 0.890 0.890 0.910 0.870 0.890 268,000 0.8849 -1.11%
2018-06-04 0 0.900 0.880 0.900 0.870 0.900 614,000 540,120 0.8797 0.900 0.880 0.900 0.870 0.900 614,000 0.8797 0.00%
2018-06-01 0 0.900 0.880 0.910 0.860 0.900 204,000 179,880 0.8818 0.900 0.880 0.910 0.860 0.900 204,000 0.8818 3.45%
2018-05-31 0 0.870 0.870 0.880 0.860 0.920 2,108,000 1,859,800 0.8823 0.870 0.870 0.880 0.860 0.920 2,108,000 0.8823 -2.25%
2018-05-30 0 0.890 0.880 0.890 0.860 0.900 362,000 319,960 0.8839 0.890 0.880 0.890 0.860 0.900 362,000 0.8839 1.14%
2018-05-29 0 0.880 0.880 0.890 0.870 0.900 564,000 499,120 0.8850 0.880 0.880 0.890 0.870 0.900 564,000 0.8850 -1.12%
2018-05-28 0 0.890 0.870 0.890 0.870 0.890 216,000 190,680 0.8828 0.890 0.870 0.890 0.870 0.890 216,000 0.8828 1.14%
2018-05-25 0 0.880 0.870 0.880 0.860 0.880 696,000 606,680 0.8717 0.880 0.870 0.880 0.860 0.880 696,000 0.8717 1.15%
2018-05-24 0 0.870 0.850 0.870 0.850 0.880 272,000 234,360 0.8616 0.870 0.850 0.870 0.850 0.880 272,000 0.8616 2.35%
2018-05-23 0 0.850 0.840 0.850 0.810 0.850 456,000 383,520 0.8411 0.850 0.840 0.850 0.810 0.850 456,000 0.8411 0.00%
2018-05-21 0 0.850 0.840 0.850 0.840 0.850 336,201 284,120 0.8451 0.850 0.840 0.850 0.840 0.850 336,201 0.8451 0.00%
2018-05-18 0 0.850 0.840 0.850 0.830 0.850 576,000 488,400 0.8479 0.850 0.840 0.850 0.830 0.850 576,000 0.8479 0.00%
2018-05-17 0 0.850 0.840 0.850 0.830 0.850 352,000 297,360 0.8448 0.850 0.840 0.850 0.830 0.850 352,000 0.8448 2.41%
2018-05-16 0 0.830 0.830 0.850 0.830 0.850 651,117 548,944 0.8431 0.830 0.830 0.850 0.830 0.850 651,117 0.8431 -2.35%
2018-05-15 0 0.850 0.840 0.850 0.840 0.850 212,000 179,080 0.8447 0.850 0.840 0.850 0.840 0.850 212,000 0.8447 0.00%
2018-05-14 0 0.850 0.840 0.850 0.840 0.850 206,000 173,180 0.8407 0.850 0.840 0.850 0.840 0.850 206,000 0.8407 0.00%
2018-05-11 0 0.850 0.840 0.850 0.830 0.850 356,000 299,040 0.8400 0.850 0.840 0.850 0.830 0.850 356,000 0.8400 0.00%
2018-05-10 0 0.850 0.840 0.850 0.840 0.850 184,000 154,680 0.8407 0.850 0.840 0.850 0.840 0.850 184,000 0.8407 0.00%
2018-05-09 0 0.850 0.830 0.850 0.840 0.850 804,000 680,280 0.8461 0.850 0.830 0.850 0.840 0.850 804,000 0.8461 0.00%
2018-05-08 0 0.850 0.840 0.850 0.840 0.860 516,000 437,720 0.8483 0.850 0.840 0.850 0.840 0.860 516,000 0.8483 0.00%
2018-05-07 0 0.850 0.840 0.850 0.840 0.850 148,000 124,640 0.8422 0.850 0.840 0.850 0.840 0.850 148,000 0.8422 1.19%
2018-05-04 0 0.840 0.830 0.840 0.830 0.840 976,000 811,920 0.8319 0.840 0.830 0.840 0.830 0.840 976,000 0.8319 -1.18%
2018-05-03 0 0.850 0.840 0.850 0.830 0.850 652,000 548,120 0.8407 0.850 0.840 0.850 0.830 0.850 652,000 0.8407 0.00%
2018-05-02 0 0.850 0.840 0.850 0.810 0.850 2,184,000 1,820,000 0.8333 0.850 0.840 0.850 0.810 0.850 2,184,000 0.8333 0.00%
2018-04-30 0 0.850 0.840 0.850 0.850 0.860 172,000 146,560 0.8521 0.850 0.840 0.850 0.850 0.860 172,000 0.8521 0.00%
2018-04-27 0 0.850 0.840 0.850 0.830 0.850 720,000 605,600 0.8411 0.850 0.840 0.850 0.830 0.850 720,000 0.8411 0.00%
2018-04-26 0 0.850 0.840 0.850 0.840 0.860 708,000 597,360 0.8437 0.850 0.840 0.850 0.840 0.860 708,000 0.8437 -1.16%
2018-04-25 0 0.860 0.850 0.860 0.840 0.870 296,000 252,920 0.8545 0.860 0.850 0.860 0.840 0.870 296,000 0.8545 0.00%
2018-04-24 0 0.860 0.860 0.870 0.830 0.870 940,000 807,880 0.8594 0.860 0.860 0.870 0.830 0.870 940,000 0.8594 -1.15%
2018-04-23 0 0.870 0.870 0.880 0.870 0.870 30,000 26,040 0.8680 0.870 0.870 0.880 0.870 0.870 30,000 0.8680 0.00%
2018-04-20 0 0.870 0.860 0.870 0.860 0.880 3,096,000 2,703,000 0.8731 0.870 0.860 0.870 0.860 0.880 3,096,000 0.8731 2.35%
2018-04-19 0 0.850 0.850 0.860 0.840 0.850 872,000 740,640 0.8494 0.850 0.850 0.860 0.840 0.850 872,000 0.8494 0.00%
2018-04-18 0 0.850 0.840 0.850 0.830 0.850 891,704 750,310 0.8414 0.850 0.840 0.850 0.830 0.850 891,704 0.8414 0.00%
2018-04-17 0 0.850 0.840 0.850 0.840 0.850 328,000 276,080 0.8417 0.850 0.840 0.850 0.840 0.850 328,000 0.8417 0.00%
2018-04-16 0 0.850 0.840 0.850 0.840 0.850 350,000 295,420 0.8441 0.850 0.840 0.850 0.840 0.850 350,000 0.8441 0.00%
2018-04-13 0 0.850 0.840 0.850 0.850 0.850 12,000 10,200 0.8500 0.850 0.840 0.850 0.850 0.850 12,000 0.8500 0.00%
2018-04-12 0 0.850 0.840 0.850 0.840 0.850 676,000 568,520 0.8410 0.850 0.840 0.850 0.840 0.850 676,000 0.8410 0.00%
2018-04-11 0 0.850 0.840 0.850 0.840 0.850 236,000 200,240 0.8485 0.850 0.840 0.850 0.840 0.850 236,000 0.8485 0.00%
2018-04-10 0 0.850 0.840 0.850 0.840 0.850 576,000 485,320 0.8426 0.850 0.840 0.850 0.840 0.850 576,000 0.8426 -1.16%
2018-04-09 0 0.860 0.850 0.860 0.840 0.860 1,330,398 1,137,638 0.8551 0.860 0.850 0.860 0.840 0.860 1,330,398 0.8551 -1.15%
2018-04-06 0 0.870 0.860 0.870 0.850 0.870 1,266,000 1,089,420 0.8605 0.870 0.860 0.870 0.850 0.870 1,266,000 0.8605 -1.14%
2018-04-04 0 0.880 0.870 0.880 0.860 0.880 772,000 675,840 0.8754 0.880 0.870 0.880 0.860 0.880 772,000 0.8754 -1.12%
2018-04-03 0 0.890 0.880 0.890 0.870 0.900 556,000 494,240 0.8889 0.890 0.880 0.890 0.870 0.900 556,000 0.8889 -1.11%
2018-03-29 0 0.900 0.890 0.900 0.870 0.900 946,000 836,940 0.8847 0.900 0.890 0.900 0.870 0.900 946,000 0.8847 2.27%
2018-03-28 0 0.880 0.880 0.890 0.860 0.890 2,514,000 2,205,140 0.8771 0.880 0.880 0.890 0.860 0.890 2,514,000 0.8771 -1.12%
2018-03-27 0 0.890 0.890 0.900 0.880 0.900 2,003,940 1,797,947 0.8972 0.890 0.890 0.900 0.880 0.900 2,003,940 0.8972 1.14%
2018-03-26 0 0.880 0.870 0.880 0.870 0.880 1,348,000 1,178,740 0.8744 0.880 0.870 0.880 0.870 0.880 1,348,000 0.8744 0.00%
2018-03-23 0 0.880 0.870 0.880 0.870 0.900 1,708,000 1,504,800 0.8810 0.880 0.870 0.880 0.870 0.900 1,708,000 0.8810 -2.22%
2018-03-22 0 0.900 0.890 0.900 0.880 0.900 1,728,100 1,542,285 0.8925 0.900 0.890 0.900 0.880 0.900 1,728,100 0.8925 0.00%
2018-03-21 0 0.900 0.890 0.900 0.890 0.910 1,034,788 935,297 0.9039 0.900 0.890 0.900 0.890 0.910 1,034,788 0.9039 -1.10%
2018-03-20 0 0.910 0.900 0.910 0.890 0.910 6,272,000 5,646,080 0.9002 0.910 0.900 0.910 0.890 0.910 6,272,000 0.9002 0.00%
2018-03-19 0 0.910 0.900 0.910 0.900 0.930 6,548,000 5,985,740 0.9141 0.910 0.900 0.910 0.900 0.930 6,548,000 0.9141 -2.15%
2018-03-16 0 0.930 0.920 0.930 0.910 0.930 1,072,000 982,760 0.9168 0.930 0.920 0.930 0.910 0.930 1,072,000 0.9168 0.00%
2018-03-15 0 0.930 0.920 0.930 0.920 0.940 12,296,000 11,354,600 0.9234 0.930 0.920 0.930 0.920 0.940 12,296,000 0.9234 -1.06%
2018-03-14 0 0.940 0.930 0.940 0.920 0.940 1,292,000 1,200,920 0.9295 0.940 0.930 0.940 0.920 0.940 1,292,000 0.9295 0.00%
2018-03-13 0 0.940 0.930 0.940 0.910 0.940 2,412,000 2,233,880 0.9262 0.940 0.930 0.940 0.910 0.940 2,412,000 0.9262 0.00%
2018-03-12 0 0.940 0.930 0.940 0.930 0.980 1,460,000 1,388,040 0.9507 0.940 0.930 0.940 0.930 0.980 1,460,000 0.9507 -2.08%
2018-03-09 0 0.960 0.950 0.970 0.910 0.970 12,241,067 11,568,457 0.9451 0.960 0.950 0.970 0.910 0.970 12,241,067 0.9451 3.23%
2018-03-08 0 0.930 0.910 0.920 0.890 0.950 16,808,500 15,194,200 0.9040 0.930 0.910 0.920 0.890 0.950 16,808,500 0.9040 -2.11%
2018-03-07 0 0.950 0.940 0.950 0.860 0.990 39,346,104 35,761,373 0.9089 0.950 0.940 0.950 0.860 0.990 39,346,104 0.9089 -9.52%
2018-03-06 0 1.350 1.340 1.370 1.330 1.380 15,480,000 21,003,100 1.3568 1.050 1.042 1.066 1.034 1.073 19,902,857 1.0553 0.00%
2018-03-05 0 1.350 1.340 1.350 1.320 1.370 9,870,731 13,314,939 1.3489 1.050 1.042 1.050 1.027 1.066 12,690,940 1.0492 0.00%
2018-03-02 0 1.350 1.340 1.350 1.300 1.360 10,814,000 14,362,180 1.3281 1.050 1.042 1.050 1.011 1.058 13,903,714 1.0330 2.27%
2018-03-01 0 1.320 1.320 1.330 1.310 1.340 10,082,000 13,368,680 1.3260 1.027 1.027 1.034 1.019 1.042 12,962,571 1.0313 0.00%
2018-02-28 0 1.320 1.320 1.330 1.290 1.340 11,111,580 14,642,999 1.3178 1.027 1.027 1.034 1.003 1.042 14,286,317 1.0250 0.76%
2018-02-27 0 1.310 1.300 1.310 1.280 1.380 5,944,000 7,862,640 1.3228 1.019 1.011 1.019 0.996 1.073 7,642,286 1.0288 -2.24%
2018-02-26 0 1.340 1.340 1.350 1.310 1.370 14,436,000 19,334,240 1.3393 1.042 1.042 1.050 1.019 1.066 18,560,571 1.0417 -0.74%
2018-02-23 0 1.350 1.340 1.350 1.270 1.350 17,487,088 23,163,448 1.3246 1.050 1.042 1.050 0.988 1.050 22,483,399 1.0302 6.30%
2018-02-22 0 1.270 1.270 1.280 1.240 1.290 6,094,000 7,768,900 1.2748 0.988 0.988 0.996 0.964 1.003 7,835,143 0.9915 2.42%
2018-02-21 0 1.240 1.240 1.260 1.210 1.270 3,092,000 3,849,640 1.2450 0.964 0.964 0.980 0.941 0.988 3,975,429 0.9684 0.81%
2018-02-20 0 1.230 1.210 1.230 1.190 1.230 4,972,000 6,035,360 1.2139 0.957 0.941 0.957 0.926 0.957 6,392,571 0.9441 1.65%
2018-02-15 0 1.210 1.200 1.210 1.180 1.220 2,416,000 2,904,640 1.2023 0.941 0.933 0.941 0.918 0.949 3,106,286 0.9351 2.54%
2018-02-14 0 1.180 1.170 1.180 1.140 1.290 23,053,536 27,557,963 1.1954 0.918 0.910 0.918 0.887 1.003 29,640,261 0.9297 -4.07%
2018-02-13 0 1.230 1.230 1.240 1.200 1.260 6,650,172 8,080,202 1.2150 0.957 0.957 0.964 0.933 0.980 8,550,221 0.9450 2.50%
2018-02-12 0 1.200 1.160 1.200 1.170 1.200 1,008,000 1,203,120 1.1936 0.933 0.902 0.933 0.910 0.933 1,296,000 0.9283 0.84%
2018-02-09 0 1.190 1.170 1.190 1.120 1.200 2,932,000 3,402,840 1.1606 0.926 0.910 0.926 0.871 0.933 3,769,714 0.9027 0.00%
2018-02-08 0 1.190 1.180 1.190 1.170 1.200 1,248,000 1,479,920 1.1858 0.926 0.918 0.926 0.910 0.933 1,604,571 0.9223 -0.83%
2018-02-07 0 1.200 1.190 1.200 1.170 1.260 2,182,081 2,644,498 1.2119 0.933 0.926 0.933 0.910 0.980 2,805,533 0.9426 0.00%
2018-02-06 0 1.200 1.180 1.200 1.150 1.230 7,656,000 9,063,360 1.1838 0.933 0.918 0.933 0.894 0.957 9,843,429 0.9208 0.00%
2018-02-05 0 1.200 1.200 1.210 1.080 1.330 34,327,009 40,136,080 1.1692 0.933 0.933 0.941 0.840 1.034 44,134,726 0.9094 -11.76%
2018-02-02 1 - - - - - 0 0 - 1.058 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 1.058 - - - - 0 - 0.00%
2018-01-31 0 1.360 1.350 1.370 1.320 1.380 2,399,000 3,241,020 1.3510 1.058 1.050 1.066 1.027 1.073 3,084,429 1.0508 3.03%
2018-01-30 0 1.320 1.300 1.330 1.280 1.330 6,014,407 7,840,880 1.3037 1.027 1.011 1.034 0.996 1.034 7,732,809 1.0140 0.00%
2018-01-29 0 1.320 1.320 1.340 1.300 1.400 15,752,824 21,265,123 1.3499 1.027 1.027 1.042 1.011 1.089 20,253,631 1.0499 1.54%
2018-01-26 0 1.300 1.290 1.300 1.210 1.340 9,457,909 12,240,873 1.2942 1.011 1.003 1.011 0.941 1.042 12,160,169 1.0066 5.69%
2018-01-25 0 1.230 1.220 1.230 1.200 1.230 4,325,000 5,276,269 1.2199 0.957 0.949 0.957 0.933 0.957 5,560,714 0.9488 0.00%
2018-01-24 0 1.230 1.220 1.230 1.200 1.230 20,012,703 24,271,109 1.2128 0.957 0.949 0.957 0.933 0.957 25,730,618 0.9433 1.65%
2018-01-23 0 1.210 1.200 1.210 1.170 1.220 10,560,011 12,627,379 1.1958 0.941 0.933 0.941 0.910 0.949 13,577,157 0.9300 4.31%
2018-01-22 0 1.160 1.150 1.170 1.150 1.170 2,908,400 3,365,204 1.1571 0.902 0.894 0.910 0.894 0.910 3,739,371 0.8999 0.87%
2018-01-19 0 1.150 1.150 1.160 1.110 1.190 8,258,000 9,529,080 1.1539 0.894 0.894 0.902 0.863 0.926 10,617,429 0.8975 4.55%
2018-01-18 0 1.100 1.100 1.110 1.070 1.120 576,000 629,760 1.0933 0.856 0.856 0.863 0.832 0.871 740,571 0.8504 0.00%
2018-01-17 0 1.100 1.080 1.100 1.070 1.100 137,000 148,810 1.0862 0.856 0.840 0.856 0.832 0.856 176,143 0.8448 1.85%
2018-01-16 0 1.080 1.070 1.080 1.030 1.110 6,737,046 7,174,586 1.0649 0.840 0.832 0.840 0.801 0.863 8,661,916 0.8283 -3.57%
2018-01-15 0 1.120 1.110 1.130 1.110 1.120 228,000 253,720 1.1128 0.871 0.863 0.879 0.863 0.871 293,143 0.8655 -0.88%
2018-01-12 0 1.130 1.110 1.140 1.120 1.150 2,453,860 2,778,305 1.1322 0.879 0.863 0.887 0.871 0.894 3,154,963 0.8806 -0.88%
2018-01-11 0 1.140 1.140 1.150 1.070 1.150 4,144,000 4,632,720 1.1179 0.887 0.887 0.894 0.832 0.894 5,328,000 0.8695 6.54%
2018-01-10 0 1.070 1.060 1.080 1.060 1.080 166,390 177,685 1.0679 0.832 0.824 0.840 0.824 0.840 213,930 0.8306 -0.93%
2018-01-09 0 1.080 1.070 1.080 1.050 1.080 1,424,000 1,511,200 1.0612 0.840 0.832 0.840 0.817 0.840 1,830,857 0.8254 0.93%
2018-01-08 0 1.070 1.060 1.070 1.050 1.070 646,000 684,560 1.0597 0.832 0.824 0.832 0.817 0.832 830,571 0.8242 -0.93%
2018-01-05 0 1.080 1.070 1.080 1.070 1.080 132,000 141,560 1.0724 0.840 0.832 0.840 0.832 0.840 169,714 0.8341 0.00%
2018-01-04 0 1.080 1.070 1.080 1.040 1.080 1,390,000 1,473,200 1.0599 0.840 0.832 0.840 0.809 0.840 1,787,143 0.8243 0.00%
2018-01-03 0 1.080 1.070 1.080 1.050 1.080 760,000 807,640 1.0627 0.840 0.832 0.840 0.817 0.840 977,143 0.8265 -0.92%
2018-01-02 0 1.090 1.090 1.100 1.070 1.100 188,000 204,760 1.0891 0.848 0.848 0.856 0.832 0.856 241,714 0.8471 -0.91%
2017-12-29 0 1.100 1.090 1.100 1.050 1.100 1,587,458 1,720,882 1.0840 0.856 0.848 0.856 0.817 0.856 2,041,017 0.8431 1.85%
2017-12-28 0 1.080 1.070 1.090 1.030 1.090 2,232,000 2,345,400 1.0508 0.840 0.832 0.848 0.801 0.848 2,869,714 0.8173 0.93%
2017-12-27 0 1.070 1.060 1.070 1.040 1.070 2,516,000 2,647,160 1.0521 0.832 0.824 0.832 0.809 0.832 3,234,857 0.8183 0.00%
2017-12-22 0 1.070 1.050 1.070 1.060 1.070 1,244,000 1,325,720 1.0657 0.832 0.817 0.832 0.824 0.832 1,599,429 0.8289 0.00%
2017-12-21 0 1.070 1.060 1.080 1.060 1.070 569,000 604,790 1.0629 0.832 0.824 0.840 0.824 0.832 731,571 0.8267 -1.83%
2017-12-20 0 1.090 1.070 1.080 1.060 1.090 3,310,000 3,540,240 1.0696 0.848 0.832 0.840 0.824 0.848 4,255,714 0.8319 0.00%
2017-12-19 0 1.090 1.080 1.090 1.070 1.090 428,000 462,760 1.0812 0.848 0.840 0.848 0.832 0.848 550,286 0.8409 0.00%
2017-12-18 0 1.090 1.080 1.090 1.090 1.090 116,000 126,440 1.0900 0.848 0.840 0.848 0.848 0.848 149,143 0.8478 -1.80%
2017-12-15 0 1.110 1.100 1.120 1.080 1.130 1,728,000 1,888,360 1.0928 0.863 0.856 0.871 0.840 0.879 2,221,714 0.8500 1.83%
2017-12-14 0 1.090 1.080 1.090 1.080 1.090 3,064,000 3,339,680 1.0900 0.848 0.840 0.848 0.840 0.848 3,939,429 0.8478 -0.91%
2017-12-13 0 1.100 1.090 1.100 1.090 1.110 479,000 523,060 1.0920 0.856 0.848 0.856 0.848 0.863 615,857 0.8493 1.85%
2017-12-12 0 1.080 1.070 1.080 1.080 1.100 956,000 1,039,320 1.0872 0.840 0.832 0.840 0.840 0.856 1,229,143 0.8456 -1.82%
2017-12-11 0 1.100 1.090 1.100 1.090 1.120 354,000 386,920 1.0930 0.856 0.848 0.856 0.848 0.871 455,143 0.8501 0.00%
2017-12-08 0 1.100 1.090 1.100 1.090 1.110 316,000 347,920 1.1010 0.856 0.848 0.856 0.848 0.863 406,286 0.8563 0.00%
2017-12-07 0 1.100 1.090 1.100 1.090 1.100 403,849 440,591 1.0910 0.856 0.848 0.856 0.848 0.856 519,234 0.8485 0.00%
2017-12-06 0 1.100 1.090 1.100 1.090 1.120 747,555 821,063 1.0983 0.856 0.848 0.856 0.848 0.871 961,142 0.8543 -0.90%
2017-12-05 0 1.110 1.100 1.120 1.090 1.130 212,000 233,960 1.1036 0.863 0.856 0.871 0.848 0.879 272,571 0.8583 0.00%
2017-12-04 0 1.110 1.110 1.120 1.100 1.120 112,423 124,448 1.1070 0.863 0.863 0.871 0.856 0.871 144,544 0.8610 0.00%
2017-12-01 0 1.110 1.100 1.120 1.100 1.110 160,000 176,400 1.1025 0.863 0.856 0.871 0.856 0.863 205,714 0.8575 0.00%
2017-11-30 0 1.110 1.120 1.130 1.070 1.110 953,866 1,040,599 1.0909 0.863 0.871 0.879 0.832 0.863 1,226,399 0.8485 0.91%
2017-11-29 0 1.100 1.090 1.100 1.080 1.100 625,355 680,995 1.0890 0.856 0.848 0.856 0.840 0.856 804,028 0.8470 0.00%
2017-11-28 0 1.100 1.090 1.100 1.090 1.100 352,000 385,080 1.0940 0.856 0.848 0.856 0.848 0.856 452,571 0.8509 0.00%
2017-11-27 0 1.100 1.100 1.110 1.090 1.110 496,125 546,953 1.1024 0.856 0.856 0.863 0.848 0.863 637,875 0.8575 0.00%
2017-11-24 0 1.100 1.090 1.100 1.080 1.100 762,000 835,820 1.0969 0.856 0.848 0.856 0.840 0.856 979,714 0.8531 0.92%
2017-11-23 0 1.090 1.080 1.090 1.070 1.090 548,661 595,814 1.0859 0.848 0.840 0.848 0.832 0.848 705,421 0.8446 0.00%
2017-11-22 0 1.090 1.080 1.090 1.080 1.090 128,364 139,502 1.0868 0.848 0.840 0.848 0.840 0.848 165,039 0.8453 0.00%
2017-11-21 0 1.090 1.080 1.090 1.080 1.100 200,000 216,160 1.0808 0.848 0.840 0.848 0.840 0.856 257,143 0.8406 0.00%
2017-11-20 0 1.090 1.080 1.090 1.080 1.100 136,000 147,600 1.0853 0.848 0.840 0.848 0.840 0.856 174,857 0.8441 -0.91%
2017-11-17 0 1.100 1.090 1.100 1.080 1.100 200,000 217,400 1.0870 0.856 0.848 0.856 0.840 0.856 257,143 0.8454 0.00%
2017-11-16 0 1.100 1.090 1.100 1.080 1.100 432,000 469,320 1.0864 0.856 0.848 0.856 0.840 0.856 555,429 0.8450 0.00%
2017-11-15 0 1.100 1.080 1.100 1.080 1.100 308,000 335,000 1.0877 0.856 0.840 0.856 0.840 0.856 396,000 0.8460 0.00%
2017-11-14 0 1.100 1.090 1.100 1.070 1.100 332,000 358,440 1.0796 0.856 0.848 0.856 0.832 0.856 426,857 0.8397 0.92%
2017-11-13 0 1.090 1.080 1.100 1.080 1.090 552,000 599,160 1.0854 0.848 0.840 0.856 0.840 0.848 709,714 0.8442 -0.91%
2017-11-10 0 1.100 1.090 1.100 1.090 1.100 232,000 253,040 1.0907 0.856 0.848 0.856 0.848 0.856 298,286 0.8483 0.00%
2017-11-09 0 1.100 1.090 1.100 1.090 1.100 376,000 410,880 1.0928 0.856 0.848 0.856 0.848 0.856 483,429 0.8499 -2.65%
2017-11-08 0 1.130 1.110 1.130 1.090 1.130 472,000 519,440 1.1005 0.879 0.863 0.879 0.848 0.879 606,857 0.8560 1.80%
2017-11-07 0 1.110 1.100 1.120 1.100 1.130 2,060,000 2,277,840 1.1057 0.863 0.856 0.871 0.856 0.879 2,648,571 0.8600 -1.77%
2017-11-06 0 1.130 1.120 1.150 1.130 1.130 105,000 118,400 1.1276 0.879 0.871 0.894 0.879 0.879 135,000 0.8770 -0.88%
2017-11-03 0 1.140 1.140 1.150 1.130 1.150 864,000 990,760 1.1467 0.887 0.887 0.894 0.879 0.894 1,110,857 0.8919 0.88%
2017-11-02 0 1.130 1.120 1.130 1.120 1.140 324,000 364,400 1.1247 0.879 0.871 0.879 0.871 0.887 416,571 0.8748 -0.88%
2017-11-01 0 1.140 1.120 1.140 1.120 1.140 1,672,000 1,887,000 1.1286 0.887 0.871 0.887 0.871 0.887 2,149,714 0.8778 2.70%
2017-10-31 0 1.110 1.110 1.120 1.100 1.140 3,963,985 4,426,223 1.1166 0.863 0.863 0.871 0.856 0.887 5,096,552 0.8685 1.83%
2017-10-30 0 1.090 1.080 1.090 1.070 1.090 70,000 75,820 1.0831 0.848 0.840 0.848 0.832 0.848 90,000 0.8424 -0.91%
2017-10-27 0 1.100 1.070 1.100 - - 2,001 2,061 1.0300 0.856 0.832 0.856 - - 2,573 0.8011 0.00%
2017-10-26 0 1.100 1.090 1.100 1.050 1.100 270,001 291,441 1.0794 0.856 0.848 0.856 0.817 0.856 347,144 0.8395 0.00%
2017-10-25 0 1.100 1.090 1.100 1.080 1.100 312,000 339,720 1.0888 0.856 0.848 0.856 0.840 0.856 401,143 0.8469 0.00%
2017-10-24 0 1.100 1.090 1.100 1.060 1.100 642,000 699,000 1.0888 0.856 0.848 0.856 0.824 0.856 825,429 0.8468 0.00%
2017-10-23 0 1.100 1.060 1.100 1.090 1.100 48,000 52,400 1.0917 0.856 0.824 0.856 0.848 0.856 61,714 0.8491 0.00%
2017-10-20 0 1.100 1.080 1.110 1.020 1.100 5,461,720 5,703,420 1.0443 0.856 0.840 0.863 0.793 0.856 7,022,211 0.8122 4.76%
2017-10-19 0 1.050 1.040 1.050 1.050 1.080 1,183,093 1,253,383 1.0594 0.817 0.809 0.817 0.817 0.840 1,521,120 0.8240 -2.78%
2017-10-18 0 1.080 1.070 1.080 1.080 1.100 220,000 237,680 1.0804 0.840 0.832 0.840 0.840 0.856 282,857 0.8403 -2.70%
2017-10-17 0 1.110 1.100 1.110 1.060 1.120 288,000 311,600 1.0819 0.863 0.856 0.863 0.824 0.871 370,286 0.8415 2.78%
2017-10-16 0 1.080 1.070 1.080 1.000 1.110 3,604,000 3,815,080 1.0586 0.840 0.832 0.840 0.778 0.863 4,633,714 0.8233 -3.57%
2017-10-13 0 1.120 1.110 1.120 1.100 1.120 512,865 565,134 1.1019 0.871 0.863 0.871 0.856 0.871 659,398 0.8570 0.90%
2017-10-12 0 1.110 1.110 1.120 1.080 1.110 404,000 442,200 1.0946 0.863 0.863 0.871 0.840 0.863 519,429 0.8513 0.00%
2017-10-11 0 1.110 1.110 1.120 1.080 1.140 1,292,000 1,429,080 1.1061 0.863 0.863 0.871 0.840 0.887 1,661,143 0.8603 -1.77%
2017-10-10 0 1.130 1.130 1.160 1.130 1.160 430,232 486,788 1.1315 0.879 0.879 0.902 0.879 0.902 553,155 0.8800 -0.88%
2017-10-09 0 1.140 1.130 1.140 1.130 1.140 386,000 438,380 1.1357 0.887 0.879 0.887 0.879 0.887 496,286 0.8833 0.88%
2017-10-06 0 1.130 1.130 1.150 1.120 1.130 92,000 103,560 1.1257 0.879 0.879 0.894 0.871 0.879 118,286 0.8755 0.00%
2017-10-04 0 1.130 1.130 1.140 1.120 1.150 1,347,788 1,543,186 1.1450 0.879 0.879 0.887 0.871 0.894 1,732,870 0.8905 -1.74%
2017-10-03 0 1.150 1.150 1.160 1.140 1.190 3,496,000 4,027,200 1.1519 0.894 0.894 0.902 0.887 0.926 4,494,857 0.8960 4.55%
2017-09-29 0 1.100 1.100 1.110 1.080 1.120 302,510 331,739 1.0966 0.856 0.856 0.863 0.840 0.871 388,941 0.8529 0.00%
2017-09-28 0 1.100 1.100 1.110 1.090 1.100 168,000 183,600 1.0929 0.856 0.856 0.863 0.848 0.856 216,000 0.8500 0.00%
2017-09-27 0 1.100 1.100 1.110 1.090 1.100 127,273 139,039 1.0924 0.856 0.856 0.863 0.848 0.856 163,637 0.8497 0.00%
2017-09-26 0 1.100 1.090 1.100 1.080 1.100 368,000 401,880 1.0921 0.856 0.848 0.856 0.840 0.856 473,143 0.8494 -0.90%
2017-09-25 0 1.110 1.100 1.120 1.090 1.110 150,000 164,780 1.0985 0.863 0.856 0.871 0.848 0.863 192,857 0.8544 -0.89%
2017-09-22 0 1.120 1.100 1.130 1.090 1.130 234,000 261,720 1.1185 0.871 0.856 0.879 0.848 0.879 300,857 0.8699 1.82%
2017-09-21 0 1.100 1.100 1.120 1.090 1.100 189,247 207,894 1.0985 0.856 0.856 0.871 0.848 0.856 243,318 0.8544 0.00%
2017-09-20 0 1.100 1.090 1.100 1.090 1.100 120,000 131,920 1.0993 0.856 0.848 0.856 0.848 0.856 154,286 0.8550 -0.90%
2017-09-19 0 1.110 1.100 1.120 1.100 1.120 252,000 281,880 1.1186 0.863 0.856 0.871 0.856 0.871 324,000 0.8700 -0.89%
2017-09-18 0 1.120 1.110 1.120 1.100 1.170 424,000 474,120 1.1182 0.871 0.863 0.871 0.856 0.910 545,143 0.8697 0.00%
2017-09-15 0 1.120 1.100 1.120 1.090 1.120 466,000 516,820 1.1091 0.871 0.856 0.871 0.848 0.871 599,143 0.8626 0.00%
2017-09-14 0 1.120 1.110 1.120 1.090 1.120 787,833 875,781 1.1116 0.871 0.863 0.871 0.848 0.871 1,012,928 0.8646 0.90%
2017-09-13 0 1.110 1.100 1.110 1.100 1.120 368,000 406,960 1.1059 0.863 0.856 0.863 0.856 0.871 473,143 0.8601 -1.77%
2017-09-12 0 1.130 1.120 1.130 1.110 1.130 4,208,000 4,744,960 1.1276 0.879 0.871 0.879 0.863 0.879 5,410,286 0.8770 0.00%
2017-09-11 0 1.130 1.110 1.120 1.120 1.130 22,000 24,680 1.1218 0.879 0.863 0.871 0.871 0.879 28,286 0.8725 0.00%
2017-09-08 0 1.130 1.130 1.140 1.090 1.140 310,000 349,420 1.1272 0.879 0.879 0.887 0.848 0.887 398,571 0.8767 0.89%
2017-09-07 0 1.120 1.110 1.120 1.090 1.120 264,977 291,595 1.1005 0.871 0.863 0.871 0.848 0.871 340,685 0.8559 0.00%
2017-09-06 0 1.120 1.100 1.120 1.090 1.120 176,000 194,680 1.1061 0.871 0.856 0.871 0.848 0.871 226,286 0.8603 0.90%
2017-09-05 0 1.110 1.100 1.120 1.080 1.120 427,140 467,825 1.0952 0.863 0.856 0.871 0.840 0.871 549,180 0.8519 0.91%
2017-09-04 0 1.100 1.100 1.110 1.090 1.110 262,000 287,200 1.0962 0.856 0.856 0.863 0.848 0.863 336,857 0.8526 -1.79%
2017-09-01 0 1.120 1.100 1.120 1.120 1.120 8,000 8,960 1.1200 0.871 0.856 0.871 0.871 0.871 10,286 0.8711 0.00%
2017-08-31 0 1.120 1.110 1.120 1.080 1.120 472,000 518,640 1.0988 0.871 0.863 0.871 0.840 0.871 606,857 0.8546 0.00%
2017-08-30 0 1.120 1.110 1.120 1.090 1.120 252,104 279,590 1.1090 0.871 0.863 0.871 0.848 0.871 324,134 0.8626 0.00%
2017-08-29 0 1.120 1.110 1.120 1.080 1.140 258,000 284,920 1.1043 0.871 0.863 0.871 0.840 0.887 331,714 0.8589 -0.88%
2017-08-28 0 1.130 1.120 1.130 1.110 1.130 36,000 40,560 1.1267 0.879 0.871 0.879 0.863 0.879 46,286 0.8763 -1.74%
2017-08-25 0 1.150 1.140 1.150 1.110 1.150 368,000 416,440 1.1316 0.894 0.887 0.894 0.863 0.894 473,143 0.8802 -0.86%
2017-08-24 0 1.160 1.120 1.160 - - 2,000 2,140 1.0700 0.902 0.871 0.902 - - 2,571 0.8322 -0.85%
2017-08-22 0 1.170 1.150 1.170 1.130 1.170 1,528,000 1,757,080 1.1499 0.910 0.894 0.910 0.879 0.910 1,964,571 0.8944 4.46%
2017-08-21 0 1.120 1.110 1.120 1.100 1.120 166,694 184,157 1.1048 0.871 0.863 0.871 0.856 0.871 214,321 0.8593 1.82%
2017-08-18 0 1.100 1.100 1.110 1.080 1.100 1,412,000 1,547,800 1.0962 0.856 0.856 0.863 0.840 0.856 1,815,429 0.8526 0.00%
2017-08-17 0 1.100 1.090 1.110 1.070 1.100 204,000 221,520 1.0859 0.856 0.848 0.863 0.832 0.856 262,286 0.8446 0.92%
2017-08-16 0 1.090 1.090 1.100 1.070 1.100 208,244 225,013 1.0805 0.848 0.848 0.856 0.832 0.856 267,742 0.8404 0.00%
2017-08-15 0 1.090 1.080 1.100 1.060 1.100 380,000 407,040 1.0712 0.848 0.840 0.856 0.824 0.856 488,571 0.8331 -0.91%
2017-08-14 0 1.100 1.080 1.100 1.070 1.100 157,000 170,890 1.0885 0.856 0.840 0.856 0.832 0.856 201,857 0.8466 0.00%
2017-08-11 0 1.100 1.090 1.100 1.060 1.100 452,000 488,920 1.0817 0.856 0.848 0.856 0.824 0.856 581,143 0.8413 1.85%
2017-08-10 0 1.080 1.100 1.110 1.080 1.110 264,729 290,820 1.0986 0.840 0.856 0.863 0.840 0.863 340,366 0.8544 -3.57%
2017-08-09 0 1.120 1.100 1.120 - - 0 0 - 0.871 0.856 0.871 - - 0 - 0.00%
2017-08-08 0 1.120 1.110 1.120 1.090 1.120 272,000 300,040 1.1031 0.871 0.863 0.871 0.848 0.871 349,714 0.8580 0.00%
2017-08-07 0 1.120 1.100 1.120 1.090 1.120 602,000 662,760 1.1009 0.871 0.856 0.871 0.848 0.871 774,000 0.8563 -0.88%
2017-08-04 0 1.130 1.120 1.130 1.080 1.130 692,000 763,200 1.1029 0.879 0.871 0.879 0.840 0.879 889,714 0.8578 0.89%
2017-08-03 0 1.120 1.110 1.130 1.100 1.120 124,000 137,160 1.1061 0.871 0.863 0.879 0.856 0.871 159,429 0.8603 1.82%
2017-08-02 0 1.100 1.090 1.120 1.070 1.140 1,096,036 1,211,320 1.1052 0.856 0.848 0.871 0.832 0.887 1,409,189 0.8596 -1.79%
2017-08-01 0 1.120 1.110 1.120 1.100 1.120 3,608,000 4,004,620 1.1099 0.871 0.863 0.871 0.856 0.871 4,638,857 0.8633 0.90%
2017-07-31 0 1.110 1.110 1.120 1.110 1.120 188,000 208,600 1.1096 0.863 0.863 0.871 0.863 0.871 241,714 0.8630 0.00%
2017-07-28 0 1.110 1.100 1.110 1.100 1.120 248,000 275,560 1.1111 0.863 0.856 0.863 0.856 0.871 318,857 0.8642 -1.77%
2017-07-27 0 1.130 1.120 1.130 1.100 1.130 1,846,000 2,069,680 1.1212 0.879 0.871 0.879 0.856 0.879 2,373,429 0.8720 -1.74%
2017-07-26 0 1.150 1.130 1.150 1.120 1.150 888,000 998,200 1.1241 0.894 0.879 0.894 0.871 0.894 1,141,714 0.8743 -0.86%
2017-07-25 0 1.160 1.140 1.160 1.140 1.160 28,000 32,400 1.1571 0.902 0.887 0.902 0.887 0.902 36,000 0.9000 1.75%
2017-07-24 0 1.140 1.120 1.150 1.050 1.160 404,000 460,320 1.1394 0.887 0.871 0.894 0.817 0.902 519,429 0.8862 0.00%
2017-07-21 0 1.140 1.130 1.140 1.130 1.140 758,000 856,980 1.1306 0.887 0.879 0.887 0.879 0.887 974,571 0.8793 0.00%
2017-07-20 0 1.140 1.130 1.150 1.130 1.140 87,500 98,820 1.1294 0.887 0.879 0.894 0.879 0.887 112,500 0.8784 0.88%
2017-07-19 0 1.130 1.130 1.140 1.130 1.150 365,085 413,593 1.1329 0.879 0.879 0.887 0.879 0.894 469,395 0.8811 -2.59%
2017-07-18 0 1.160 1.140 1.160 1.120 1.160 4,644,000 5,249,640 1.1304 0.902 0.887 0.902 0.871 0.902 5,970,857 0.8792 2.65%
2017-07-17 0 1.130 1.120 1.130 1.120 1.140 2,492,000 2,815,500 1.1298 0.879 0.871 0.879 0.871 0.887 3,204,000 0.8787 0.89%
2017-07-14 0 1.120 1.120 1.130 1.120 1.140 164,000 184,220 1.1233 0.871 0.871 0.879 0.871 0.887 210,857 0.8737 -0.88%
2017-07-13 0 1.130 1.120 1.130 1.120 1.140 516,000 580,680 1.1253 0.879 0.871 0.879 0.871 0.887 663,429 0.8753 0.89%
2017-07-12 0 1.120 1.120 1.130 1.120 1.130 90,000 100,760 1.1196 0.871 0.871 0.879 0.871 0.879 115,714 0.8708 0.00%
2017-07-11 0 1.120 1.120 1.130 1.120 1.140 514,000 577,260 1.1231 0.871 0.871 0.879 0.871 0.887 660,857 0.8735 -1.75%
2017-07-10 0 1.140 1.120 1.140 1.120 1.140 56,000 62,900 1.1232 0.887 0.871 0.887 0.871 0.887 72,000 0.8736 1.79%
2017-07-07 0 1.120 1.120 1.130 1.120 1.140 796,000 897,200 1.1271 0.871 0.871 0.879 0.871 0.887 1,023,429 0.8767 0.00%
2017-07-06 0 1.120 1.120 1.130 1.120 1.130 320,000 358,600 1.1206 0.871 0.871 0.879 0.871 0.879 411,429 0.8716 -0.88%
2017-07-05 0 1.130 1.120 1.130 1.130 1.130 8,000 9,040 1.1300 0.879 0.871 0.879 0.879 0.879 10,286 0.8789 2.73%
2017-07-04 0 1.100 1.100 1.110 1.070 1.110 638,000 693,720 1.0873 0.856 0.856 0.863 0.832 0.863 820,286 0.8457 0.92%
2017-07-03 0 1.090 1.090 1.100 1.090 1.090 26,000 28,260 1.0869 0.848 0.848 0.856 0.848 0.848 33,429 0.8454 -1.80%
2017-06-30 0 1.110 1.090 1.120 1.050 1.120 3,259,000 3,502,020 1.0746 0.863 0.848 0.871 0.817 0.871 4,190,143 0.8358 0.91%
2017-06-29 0 1.100 1.080 1.100 1.080 1.130 646,000 708,560 1.0968 0.856 0.840 0.856 0.840 0.879 830,571 0.8531 0.00%
2017-06-28 0 1.100 1.070 1.100 1.070 1.120 4,670,000 5,088,020 1.0895 0.856 0.832 0.856 0.832 0.871 6,004,286 0.8474 -1.79%
2017-06-27 0 1.120 1.120 1.140 1.090 1.140 936,000 1,038,320 1.1093 0.871 0.871 0.887 0.848 0.887 1,203,429 0.8628 -0.88%
2017-06-26 0 1.130 1.130 1.140 1.130 1.140 218,000 246,740 1.1318 0.879 0.879 0.887 0.879 0.887 280,286 0.8803 -0.88%
2017-06-23 0 1.140 1.130 1.140 1.110 1.140 479,183 541,237 1.1295 0.887 0.879 0.887 0.863 0.887 616,092 0.8785 2.70%
2017-06-22 0 1.110 1.100 1.110 1.090 1.130 1,304,000 1,441,040 1.1051 0.863 0.856 0.863 0.848 0.879 1,676,571 0.8595 -0.89%
2017-06-21 0 1.120 1.120 1.140 1.110 1.130 848,000 943,400 1.1125 0.871 0.871 0.887 0.863 0.879 1,090,286 0.8653 -0.88%
2017-06-20 0 1.130 1.120 1.140 1.110 1.140 1,828,000 2,042,760 1.1175 0.879 0.871 0.887 0.863 0.887 2,350,286 0.8692 0.89%
2017-06-19 0 1.120 1.120 1.130 1.120 1.130 794,000 893,780 1.1257 0.871 0.871 0.879 0.871 0.879 1,020,857 0.8755 -1.75%
2017-06-16 0 1.140 1.130 1.150 1.130 1.150 1,884,000 2,146,120 1.1391 0.887 0.879 0.894 0.879 0.894 2,422,286 0.8860 -0.87%
2017-06-15 0 1.150 1.140 1.160 1.140 1.170 1,036,000 1,188,600 1.1473 0.894 0.887 0.902 0.887 0.910 1,332,000 0.8923 -1.71%
2017-06-14 0 1.170 1.150 1.170 - - 0 0 - 0.910 0.894 0.910 - - 0 - 0.00%
2017-06-13 0 1.170 1.150 1.170 1.140 1.170 90,210 103,911 1.1519 0.910 0.894 0.910 0.887 0.910 115,984 0.8959 2.63%
2017-06-12 0 1.140 1.140 1.150 1.120 1.140 2,348,000 2,648,480 1.1280 0.887 0.887 0.894 0.871 0.887 3,018,857 0.8773 -0.87%
2017-06-09 0 1.150 1.140 1.150 1.140 1.160 384,000 441,120 1.1488 0.894 0.887 0.894 0.887 0.902 493,714 0.8935 0.88%
2017-06-08 0 1.140 1.130 1.140 1.130 1.140 494,000 558,640 1.1309 0.887 0.879 0.887 0.879 0.887 635,143 0.8796 0.00%
2017-06-07 0 1.140 1.130 1.150 1.130 1.150 492,000 559,480 1.1372 0.887 0.879 0.894 0.879 0.894 632,571 0.8845 -0.87%
2017-06-06 0 1.150 1.130 1.150 1.140 1.150 192,000 219,200 1.1417 0.894 0.879 0.894 0.887 0.894 246,857 0.8880 1.77%
2017-06-05 0 1.130 1.130 1.150 1.130 1.170 1,535,144 1,767,669 1.1515 0.879 0.879 0.894 0.879 0.910 1,973,757 0.8956 -3.42%
2017-06-02 0 1.170 1.150 1.170 1.140 1.170 720,000 833,840 1.1581 0.910 0.894 0.910 0.887 0.910 925,714 0.9008 0.00%
2017-06-01 0 1.170 1.160 1.170 1.140 1.170 784,000 906,680 1.1565 0.910 0.902 0.910 0.887 0.910 1,008,000 0.8995 -0.85%
2017-05-31 0 1.180 1.160 1.190 1.140 1.190 2,456,000 2,860,980 1.1649 0.918 0.902 0.926 0.887 0.926 3,157,714 0.9060 0.00%
2017-05-29 0 1.180 1.170 1.180 1.170 1.190 808,000 953,800 1.1804 0.918 0.910 0.918 0.910 0.926 1,038,857 0.9181 0.00%
2017-05-26 0 1.180 1.170 1.180 1.150 1.180 610,755 710,953 1.1641 0.918 0.910 0.918 0.894 0.918 785,256 0.9054 0.00%
2017-05-25 0 1.180 1.170 1.180 1.140 1.200 1,900,000 2,222,560 1.1698 0.918 0.910 0.918 0.887 0.933 2,442,857 0.9098 -0.84%
2017-05-24 0 1.190 1.180 1.190 1.170 1.200 912,000 1,078,680 1.1828 0.926 0.918 0.926 0.910 0.933 1,172,571 0.9199 -2.46%
2017-05-23 0 1.220 1.190 1.220 1.180 1.230 910,424 1,092,227 1.1997 0.949 0.926 0.949 0.918 0.957 1,170,545 0.9331 1.67%
2017-05-22 0 1.200 1.160 1.200 1.160 1.200 876,000 1,030,840 1.1768 0.933 0.902 0.933 0.902 0.933 1,126,286 0.9153 0.00%
2017-05-19 0 1.200 1.200 1.210 1.190 1.210 504,000 604,880 1.2002 0.933 0.933 0.941 0.926 0.941 648,000 0.9335 0.84%
2017-05-18 0 1.190 1.180 1.190 1.150 1.190 1,049,000 1,229,580 1.1721 0.926 0.918 0.926 0.894 0.926 1,348,714 0.9117 -1.65%
2017-05-17 0 1.210 1.190 1.210 1.190 1.210 112,000 133,840 1.1950 0.941 0.926 0.941 0.926 0.941 144,000 0.9294 0.83%
2017-05-16 0 1.200 1.190 1.200 1.180 1.210 100,000 119,120 1.1912 0.933 0.926 0.933 0.918 0.941 128,571 0.9265 -0.83%
2017-05-15 0 1.210 1.200 1.210 1.180 1.210 208,000 249,600 1.2000 0.941 0.933 0.941 0.918 0.941 267,429 0.9333 0.00%
2017-05-12 0 1.210 1.200 1.220 1.160 1.210 238,000 285,360 1.1990 0.941 0.933 0.949 0.902 0.941 306,000 0.9325 0.83%
2017-05-11 0 1.200 1.180 1.210 1.180 1.200 130,000 155,820 1.1986 0.933 0.918 0.941 0.918 0.933 167,143 0.9323 0.00%
2017-05-10 0 1.200 1.190 1.200 1.160 1.200 807,288 954,035 1.1818 0.933 0.926 0.933 0.902 0.933 1,037,942 0.9192 -0.83%
2017-05-09 0 1.210 1.190 1.210 1.150 1.210 732,744 874,335 1.1932 0.941 0.926 0.941 0.894 0.941 942,099 0.9281 -0.82%
2017-05-08 0 1.220 1.190 1.220 1.180 1.230 674,000 811,620 1.2042 0.949 0.926 0.949 0.918 0.957 866,571 0.9366 1.67%
2017-05-05 0 1.200 1.180 1.200 1.160 1.230 2,296,000 2,740,760 1.1937 0.933 0.918 0.933 0.902 0.957 2,952,000 0.9284 -2.44%
2017-05-04 0 1.230 1.230 1.250 1.120 1.240 1,892,000 2,286,320 1.2084 0.957 0.957 0.972 0.871 0.964 2,432,571 0.9399 -0.81%
2017-05-02 0 1.240 1.240 1.250 1.230 1.260 694,656 861,880 1.2407 0.964 0.964 0.972 0.957 0.980 893,129 0.9650 0.00%
2017-04-28 0 1.240 1.230 1.250 1.220 1.250 1,328,000 1,637,320 1.2329 0.964 0.957 0.972 0.949 0.972 1,707,429 0.9589 0.00%
2017-04-27 0 1.240 1.230 1.250 1.230 1.250 272,000 337,000 1.2390 0.964 0.957 0.972 0.957 0.972 349,714 0.9636 -0.80%
2017-04-26 0 1.250 1.240 1.250 1.220 1.260 638,000 792,100 1.2415 0.972 0.964 0.972 0.949 0.980 820,286 0.9656 -0.79%
2017-04-25 0 1.260 1.240 1.260 1.210 1.260 752,000 922,200 1.2263 0.980 0.964 0.980 0.941 0.980 966,857 0.9538 3.28%
2017-04-24 0 1.220 1.220 1.230 1.210 1.240 624,000 762,560 1.2221 0.949 0.949 0.957 0.941 0.964 802,286 0.9505 -3.17%
2017-04-21 0 1.260 1.250 1.270 1.240 1.290 884,000 1,122,320 1.2696 0.980 0.972 0.988 0.964 1.003 1,136,571 0.9875 0.00%
2017-04-20 0 1.260 1.260 1.270 1.230 1.290 764,000 971,720 1.2719 0.980 0.980 0.988 0.957 1.003 982,286 0.9892 0.00%
2017-04-19 0 1.260 1.260 1.280 1.260 1.290 992,000 1,261,040 1.2712 0.980 0.980 0.996 0.980 1.003 1,275,429 0.9887 -3.08%
2017-04-18 0 1.300 1.290 1.300 1.160 1.300 4,803,890 5,958,150 1.2403 1.011 1.003 1.011 0.902 1.011 6,176,430 0.9647 0.78%
2017-04-13 0 1.290 1.290 1.300 1.280 1.350 5,319,825 7,045,296 1.3243 1.003 1.003 1.011 0.996 1.050 6,839,775 1.0300 -3.01%
2017-04-12 0 1.330 1.330 1.350 1.250 1.350 2,781,155 3,659,078 1.3157 1.034 1.034 1.050 0.972 1.050 3,575,771 1.0233 0.00%
2017-04-11 0 1.330 1.330 1.350 1.270 1.360 6,900,630 9,234,999 1.3383 1.034 1.034 1.050 0.988 1.058 8,872,239 1.0409 5.56%
2017-04-10 0 1.260 1.260 1.270 1.230 1.280 466,260 587,887 1.2609 0.980 0.980 0.988 0.957 0.996 599,477 0.9807 1.61%
2017-04-07 0 1.240 1.240 1.250 1.230 1.260 529,042 661,039 1.2495 0.964 0.964 0.972 0.957 0.980 680,197 0.9718 0.00%
2017-04-06 0 1.240 1.240 1.250 1.240 1.260 762,000 951,560 1.2488 0.964 0.964 0.972 0.964 0.980 979,714 0.9713 -0.80%
2017-04-05 0 1.250 1.250 1.260 1.240 1.260 1,641,808 2,047,787 1.2473 0.972 0.972 0.980 0.964 0.980 2,110,896 0.9701 -0.79%
2017-04-03 0 1.260 1.250 1.260 1.240 1.260 5,358,378 6,702,941 1.2509 0.980 0.972 0.980 0.964 0.980 6,889,343 0.9729 0.00%
2017-03-31 0 1.260 1.250 1.260 1.250 1.260 2,193,606 2,758,048 1.2573 0.980 0.972 0.980 0.972 0.980 2,820,351 0.9779 0.00%
2017-03-30 0 1.260 1.250 1.260 1.250 1.260 2,743,458 3,432,077 1.2510 0.980 0.972 0.980 0.972 0.980 3,527,303 0.9730 0.00%
2017-03-29 0 1.260 1.250 1.260 1.250 1.260 7,043,922 8,813,761 1.2513 0.980 0.972 0.980 0.972 0.980 9,056,471 0.9732 0.00%
2017-03-28 0 1.260 1.250 1.260 1.250 1.260 3,715,994 4,657,792 1.2534 0.980 0.972 0.980 0.972 0.980 4,777,707 0.9749 0.00%
2017-03-27 0 1.260 1.250 1.260 1.250 1.270 1,688,963 2,115,288 1.2524 0.980 0.972 0.980 0.972 0.988 2,171,524 0.9741 -0.79%
2017-03-24 0 1.270 1.250 1.270 1.260 1.270 6,748,815 8,537,874 1.2651 0.988 0.972 0.988 0.980 0.988 8,677,048 0.9840 -0.78%
2017-03-23 0 1.280 1.270 1.280 1.260 1.280 5,847,281 7,408,365 1.2670 0.996 0.988 0.996 0.980 0.996 7,517,933 0.9854 0.00%
2017-03-22 0 1.280 1.270 1.280 1.260 1.280 4,086,260 5,187,779 1.2696 0.996 0.988 0.996 0.980 0.996 5,253,763 0.9874 0.00%
2017-03-21 0 1.280 1.270 1.280 1.270 1.280 1,555,601 1,978,525 1.2719 0.996 0.988 0.996 0.988 0.996 2,000,058 0.9892 0.79%
2017-03-20 0 1.270 1.270 1.280 1.270 1.280 3,290,337 4,204,947 1.2780 0.988 0.988 0.996 0.988 0.996 4,230,433 0.9940 -0.78%
2017-03-17 0 1.280 1.270 1.280 1.270 1.280 1,231,095 1,565,250 1.2714 0.996 0.988 0.996 0.988 0.996 1,582,836 0.9889 0.00%
2017-03-16 0 1.280 1.270 1.280 1.270 1.280 15,246,098 19,417,830 1.2736 0.996 0.988 0.996 0.988 0.996 19,602,126 0.9906 0.79%
2017-03-15 0 1.270 1.260 1.270 1.260 1.270 2,498,039 3,150,587 1.2612 0.988 0.980 0.988 0.980 0.988 3,211,764 0.9810 0.00%
2017-03-14 0 1.270 1.260 1.270 1.260 1.270 1,542,000 1,944,920 1.2613 0.988 0.980 0.988 0.980 0.988 1,982,571 0.9810 0.79%
2017-03-13 0 1.260 1.260 1.270 1.260 1.270 4,037,685 5,090,392 1.2607 0.980 0.980 0.988 0.980 0.988 5,191,309 0.9806 0.00%
2017-03-10 0 1.260 1.260 1.270 1.250 1.270 13,893,215 17,512,844 1.2605 0.980 0.980 0.988 0.972 0.988 17,862,705 0.9804 0.00%
2017-03-09 0 1.260 1.250 1.260 1.250 1.260 1,640,000 2,056,000 1.2537 0.980 0.972 0.980 0.972 0.980 2,108,571 0.9751 0.00%
2017-03-08 0 1.260 1.250 1.260 1.250 1.260 1,128,082 1,413,398 1.2529 0.980 0.972 0.980 0.972 0.980 1,450,391 0.9745 0.00%
2017-03-07 0 1.260 1.250 1.260 1.250 1.260 6,527,554 8,170,530 1.2517 0.980 0.972 0.980 0.972 0.980 8,392,569 0.9735 0.80%
2017-03-06 0 1.250 1.240 1.250 1.240 1.260 5,975,711 7,468,327 1.2498 0.972 0.964 0.972 0.964 0.980 7,683,057 0.9721 0.00%
2017-03-03 0 1.250 1.240 1.250 1.240 1.250 693,180 861,456 1.2428 0.972 0.964 0.972 0.964 0.972 891,231 0.9666 0.00%
2017-03-02 0 1.250 1.240 1.250 1.230 1.250 2,061,261 2,557,413 1.2407 0.972 0.964 0.972 0.957 0.972 2,650,193 0.9650 0.81%
2017-03-01 0 1.240 1.240 1.250 1.240 1.250 7,109,038 8,882,214 1.2494 0.964 0.964 0.972 0.964 0.972 9,140,192 0.9718 0.00%
2017-02-28 0 1.240 1.230 1.240 1.230 1.250 555,000 686,990 1.2378 0.964 0.957 0.964 0.957 0.972 713,571 0.9627 -0.80%
2017-02-27 0 1.250 1.240 1.250 1.240 1.250 1,170,221 1,452,367 1.2411 0.972 0.964 0.972 0.964 0.972 1,504,570 0.9653 0.00%
2017-02-24 0 1.250 1.240 1.250 1.240 1.250 2,532,300 3,151,538 1.2445 0.972 0.964 0.972 0.964 0.972 3,255,814 0.9680 0.00%
2017-02-23 0 1.250 1.240 1.250 1.240 1.250 4,526,935 5,646,943 1.2474 0.972 0.964 0.972 0.964 0.972 5,820,345 0.9702 0.00%
2017-02-22 0 1.250 1.240 1.250 1.240 1.250 6,285,000 7,799,410 1.2410 0.972 0.964 0.972 0.964 0.972 8,080,714 0.9652 0.00%
2017-02-21 0 1.250 1.250 1.260 1.240 1.260 3,424,000 4,275,680 1.2487 0.972 0.972 0.980 0.964 0.980 4,402,286 0.9712 -0.79%
2017-02-20 0 1.260 1.240 1.260 1.240 1.260 2,874,631 3,591,129 1.2492 0.980 0.964 0.980 0.964 0.980 3,695,954 0.9716 0.80%
2017-02-17 0 1.250 1.240 1.250 1.240 1.250 2,008,000 2,492,440 1.2413 0.972 0.964 0.972 0.964 0.972 2,581,714 0.9654 0.81%
2017-02-16 0 1.240 1.240 1.250 1.240 1.250 2,079,636 2,580,603 1.2409 0.964 0.964 0.972 0.964 0.972 2,673,818 0.9651 0.00%
2017-02-15 0 1.240 1.240 1.250 1.240 1.250 664,640 825,373 1.2418 0.964 0.964 0.972 0.964 0.972 854,537 0.9659 0.00%
2017-02-14 0 1.240 1.240 1.250 1.240 1.250 1,578,000 1,968,520 1.2475 0.964 0.964 0.972 0.964 0.972 2,028,857 0.9703 -0.80%
2017-02-13 0 1.250 1.240 1.250 1.240 1.250 4,192,000 5,221,120 1.2455 0.972 0.964 0.972 0.964 0.972 5,389,714 0.9687 0.81%
2017-02-10 0 1.240 1.240 1.250 1.240 1.250 11,131,032 13,899,759 1.2487 0.964 0.964 0.972 0.964 0.972 14,311,327 0.9712 -1.59%
2017-02-09 0 1.260 1.250 1.260 1.250 1.260 3,784,000 4,741,400 1.2530 0.980 0.972 0.980 0.972 0.980 4,865,143 0.9746 0.80%
2017-02-08 0 1.250 1.250 1.260 1.240 1.260 6,412,587 8,016,156 1.2501 0.972 0.972 0.980 0.964 0.980 8,244,755 0.9723 -0.79%
2017-02-07 0 1.260 1.250 1.260 1.250 1.260 11,136,000 13,925,960 1.2505 0.980 0.972 0.980 0.972 0.980 14,317,714 0.9726 0.00%
2017-02-06 0 1.260 1.250 1.260 1.250 1.260 594,064 744,820 1.2538 0.980 0.972 0.980 0.972 0.980 763,797 0.9752 0.80%
2017-02-03 0 1.250 1.250 1.260 1.240 1.260 23,612,880 29,451,420 1.2473 0.972 0.972 0.980 0.964 0.980 30,359,417 0.9701 -0.79%
2017-02-02 0 1.260 1.250 1.260 1.250 1.260 8,632,000 10,876,040 1.2600 0.980 0.972 0.980 0.972 0.980 11,098,286 0.9800 0.00%
2017-02-01 0 1.260 1.250 1.260 1.250 1.260 27,500,000 34,388,360 1.2505 0.980 0.972 0.980 0.972 0.980 35,357,143 0.9726 1.61%
2017-01-27 0 1.240 1.240 1.250 1.240 1.250 3,310,000 4,124,220 1.2460 0.964 0.964 0.972 0.964 0.972 4,255,714 0.9691 -0.80%
2017-01-26 0 1.250 1.240 1.250 1.240 1.250 2,239,869 2,787,241 1.2444 0.972 0.964 0.972 0.964 0.972 2,879,832 0.9678 0.81%
2017-01-25 0 1.240 1.240 1.250 1.240 1.250 1,544,000 1,920,400 1.2438 0.964 0.964 0.972 0.964 0.972 1,985,143 0.9674 -0.80%
2017-01-24 0 1.250 1.240 1.250 1.240 1.250 1,137,727 1,413,929 1.2428 0.972 0.964 0.972 0.964 0.972 1,462,792 0.9666 0.00%
2017-01-23 0 1.250 1.240 1.250 1.240 1.260 2,122,000 2,658,240 1.2527 0.972 0.964 0.972 0.964 0.980 2,728,286 0.9743 0.81%
2017-01-20 0 1.240 1.240 1.250 1.240 1.260 5,924,000 7,413,480 1.2514 0.964 0.964 0.972 0.964 0.980 7,616,571 0.9733 -1.59%
2017-01-19 0 1.260 1.250 1.260 1.250 1.260 12,095,141 15,124,360 1.2504 0.980 0.972 0.980 0.972 0.980 15,550,896 0.9726 0.00%
2017-01-18 0 1.260 1.250 1.260 1.230 1.270 41,198,461 51,263,962 1.2443 0.980 0.972 0.980 0.957 0.988 52,969,450 0.9678 1.61%
2017-01-17 0 1.240 1.230 1.240 1.230 1.250 62,650,506 77,150,127 1.2314 0.964 0.957 0.964 0.957 0.972 80,550,651 0.9578 0.81%
2017-01-16 0 1.230 1.220 1.230 1.200 1.240 181,165,082 220,719,609 1.2183 0.957 0.949 0.957 0.933 0.964 232,926,534 0.9476 11.82%
2017-01-13 0 1.100 1.090 1.110 1.090 1.120 4,216,202 4,649,336 1.1027 0.856 0.848 0.863 0.848 0.871 5,420,831 0.8577 -0.90%
2017-01-12 0 1.110 1.100 1.110 1.090 1.140 14,548,000 16,097,440 1.1065 0.863 0.856 0.863 0.848 0.887 18,704,571 0.8606 0.00%
2017-01-11 0 1.110 1.110 1.120 1.090 1.120 6,712,000 7,426,600 1.1065 0.863 0.863 0.871 0.848 0.871 8,629,714 0.8606 0.91%
2017-01-10 0 1.100 1.090 1.100 1.080 1.140 7,210,000 7,943,900 1.1018 0.856 0.848 0.856 0.840 0.887 9,270,000 0.8569 0.00%
2017-01-09 0 1.100 1.100 1.120 1.070 1.120 6,558,000 7,217,300 1.1005 0.856 0.856 0.871 0.832 0.871 8,431,714 0.8560 2.80%
2017-01-06 0 1.070 1.060 1.070 1.060 1.100 2,344,007 2,527,357 1.0782 0.832 0.824 0.832 0.824 0.856 3,013,723 0.8386 -2.73%
2017-01-05 0 1.100 1.090 1.100 1.060 1.100 3,992,000 4,331,360 1.0850 0.856 0.848 0.856 0.824 0.856 5,132,571 0.8439 1.85%
2017-01-04 0 1.080 1.070 1.080 1.070 1.100 2,536,000 2,735,600 1.0787 0.840 0.832 0.840 0.832 0.856 3,260,571 0.8390 0.00%
2017-01-03 0 1.080 1.070 1.090 1.040 1.230 17,292,000 18,987,040 1.0980 0.840 0.832 0.848 0.809 0.957 22,232,571 0.8540 2.86%
2016-12-30 0 1.050 1.040 1.050 1.030 1.060 3,686,000 3,856,600 1.0463 0.817 0.809 0.817 0.801 0.824 4,739,143 0.8138 0.00%
2016-12-29 0 1.050 1.050 1.060 1.040 1.050 2,463,341 2,581,134 1.0478 0.817 0.817 0.824 0.809 0.817 3,167,153 0.8150 0.00%
2016-12-28 0 1.050 1.050 1.060 1.040 1.060 1,945,084 2,042,425 1.0500 0.817 0.817 0.824 0.809 0.824 2,500,822 0.8167 0.00%
2016-12-23 0 1.050 1.040 1.050 1.030 1.050 540,000 562,940 1.0425 0.817 0.809 0.817 0.801 0.817 694,286 0.8108 0.00%
2016-12-22 0 1.050 1.040 1.050 1.040 1.050 1,344,000 1,405,200 1.0455 0.817 0.809 0.817 0.809 0.817 1,728,000 0.8132 0.00%
2016-12-21 0 1.050 1.040 1.050 1.040 1.060 1,904,875 1,991,043 1.0452 0.817 0.809 0.817 0.809 0.824 2,449,125 0.8130 -0.94%
2016-12-20 0 1.060 1.040 1.060 1.030 1.060 4,610,002 4,829,822 1.0477 0.824 0.809 0.824 0.801 0.824 5,927,145 0.8149 2.91%
2016-12-19 0 1.030 1.020 1.030 1.020 1.030 1,670,000 1,711,180 1.0247 0.801 0.793 0.801 0.793 0.801 2,147,143 0.7970 0.00%
2016-12-16 0 1.030 1.020 1.040 1.020 1.030 1,122,811 1,153,971 1.0278 0.801 0.793 0.809 0.793 0.801 1,443,614 0.7994 0.00%
2016-12-15 0 1.030 1.030 1.040 1.010 1.030 3,594,000 3,686,400 1.0257 0.801 0.801 0.809 0.786 0.801 4,620,857 0.7978 1.98%
2016-12-14 0 1.010 1.010 1.020 1.010 1.020 2,996,000 3,047,240 1.0171 0.786 0.786 0.793 0.786 0.793 3,852,000 0.7911 -0.98%
2016-12-13 0 1.020 1.020 1.030 1.000 1.030 4,896,000 4,978,760 1.0169 0.793 0.793 0.801 0.778 0.801 6,294,857 0.7909 2.00%
2016-12-12 0 1.000 1.000 1.010 0.990 1.010 3,108,000 3,107,760 0.9999 0.778 0.778 0.786 0.770 0.786 3,996,000 0.7777 0.00%
2016-12-09 0 1.000 0.990 1.000 0.990 1.000 6,284,000 6,276,320 0.9988 0.778 0.770 0.778 0.770 0.778 8,079,429 0.7768 0.00%
2016-12-08 0 1.000 0.990 1.000 0.980 1.010 6,156,000 6,105,760 0.9918 0.778 0.770 0.778 0.762 0.786 7,914,857 0.7714 1.01%
2016-12-07 0 0.990 0.980 0.990 0.980 0.990 784,000 775,520 0.9892 0.770 0.762 0.770 0.762 0.770 1,008,000 0.7694 0.00%
2016-12-06 0 0.990 0.980 0.990 0.980 1.000 1,897,130 1,877,604 0.9897 0.770 0.762 0.770 0.762 0.778 2,439,167 0.7698 -1.00%
2016-12-05 0 1.000 0.990 1.000 0.990 1.000 1,994,711 1,992,722 0.9990 0.778 0.770 0.778 0.770 0.778 2,564,628 0.7770 0.00%
2016-12-02 0 1.000 0.990 1.000 0.990 1.000 2,563,000 2,553,400 0.9963 0.778 0.770 0.778 0.770 0.778 3,295,286 0.7749 0.00%
2016-12-01 0 1.000 1.000 1.010 0.990 1.010 12,048,000 12,047,760 1.0000 0.778 0.778 0.786 0.770 0.786 15,490,286 0.7778 0.00%
2016-11-30 0 1.000 0.990 1.000 0.990 1.000 774,388 771,770 0.9966 0.778 0.770 0.778 0.770 0.778 995,642 0.7751 0.00%
2016-11-29 0 1.000 0.990 1.000 0.990 1.000 1,636,000 1,620,680 0.9906 0.778 0.770 0.778 0.770 0.778 2,103,429 0.7705 0.00%
2016-11-28 0 1.000 0.990 1.000 0.990 1.000 4,804,000 4,770,400 0.9930 0.778 0.770 0.778 0.770 0.778 6,176,571 0.7723 0.00%
2016-11-25 0 1.000 0.990 1.000 0.990 1.000 1,948,000 1,942,160 0.9970 0.778 0.770 0.778 0.770 0.778 2,504,571 0.7754 0.00%
2016-11-24 0 1.000 0.990 1.000 0.990 1.000 3,964,844 3,960,158 0.9988 0.778 0.770 0.778 0.770 0.778 5,097,657 0.7769 0.00%
2016-11-23 0 1.000 0.990 1.000 1.000 1.040 10,204,000 10,307,160 1.0101 0.778 0.770 0.778 0.778 0.809 13,119,429 0.7856 -0.99%
2016-11-22 0 1.010 1.000 1.010 1.000 1.010 2,044,000 2,061,280 1.0085 0.786 0.778 0.786 0.778 0.786 2,628,000 0.7844 1.00%
2016-11-21 0 1.000 1.000 1.010 1.000 1.020 5,836,000 5,853,000 1.0029 0.778 0.778 0.786 0.778 0.793 7,503,429 0.7800 -1.96%
2016-11-18 0 1.020 1.010 1.020 1.000 1.030 8,128,000 8,185,840 1.0071 0.793 0.786 0.793 0.778 0.801 10,450,286 0.7833 -0.97%
2016-11-17 0 1.030 1.020 1.030 1.020 1.030 2,952,914 3,017,884 1.0220 0.801 0.793 0.801 0.793 0.801 3,796,604 0.7949 -0.96%
2016-11-16 0 1.040 1.030 1.040 1.020 1.050 4,440,000 4,579,200 1.0314 0.809 0.801 0.809 0.793 0.817 5,708,571 0.8022 -0.95%
2016-11-15 0 1.050 1.040 1.050 1.010 1.070 5,221,000 5,432,780 1.0406 0.817 0.809 0.817 0.786 0.832 6,712,714 0.8093 1.94%
2016-11-14 0 1.030 1.010 1.030 1.010 1.030 2,084,000 2,127,240 1.0207 0.801 0.786 0.801 0.786 0.801 2,679,429 0.7939 0.00%
2016-11-11 0 1.030 1.010 1.030 1.010 1.040 2,366,000 2,408,960 1.0182 0.801 0.786 0.801 0.786 0.809 3,042,000 0.7919 -0.96%
2016-11-10 0 1.040 1.020 1.040 1.020 1.040 752,150 772,910 1.0276 0.809 0.793 0.809 0.793 0.809 967,050 0.7992 0.97%
2016-11-09 0 1.030 1.020 1.030 1.000 1.040 1,524,000 1,551,960 1.0183 0.801 0.793 0.801 0.778 0.809 1,959,429 0.7920 -1.90%
2016-11-08 0 1.050 1.040 1.050 1.030 1.070 2,875,000 2,991,780 1.0406 0.817 0.809 0.817 0.801 0.832 3,696,429 0.8094 1.94%
2016-11-07 0 1.030 1.020 1.030 1.010 1.030 992,000 1,010,320 1.0185 0.801 0.793 0.801 0.786 0.801 1,275,429 0.7921 0.98%
2016-11-04 0 1.020 1.010 1.020 1.000 1.020 1,556,000 1,575,320 1.0124 0.793 0.786 0.793 0.778 0.793 2,000,571 0.7874 0.99%
2016-11-03 0 1.010 0.990 1.010 0.990 1.010 1,880,000 1,883,880 1.0021 0.786 0.770 0.786 0.770 0.786 2,417,143 0.7794 0.00%
2016-11-02 0 1.010 1.000 1.010 1.000 1.010 3,296,000 3,316,800 1.0063 0.786 0.778 0.786 0.778 0.786 4,237,714 0.7827 0.00%
2016-11-01 0 1.010 1.010 1.020 1.000 1.030 1,380,000 1,402,800 1.0165 0.786 0.786 0.793 0.778 0.801 1,774,286 0.7906 0.00%
2016-10-31 0 1.010 1.000 1.010 0.990 1.010 1,402,000 1,402,320 1.0002 0.786 0.778 0.786 0.770 0.786 1,802,571 0.7780 0.00%
2016-10-28 0 1.010 1.010 1.020 0.990 1.020 5,380,000 5,404,920 1.0046 0.786 0.786 0.793 0.770 0.793 6,917,143 0.7814 -1.94%
2016-10-27 0 1.030 1.020 1.030 1.010 1.040 1,497,020 1,537,100 1.0268 0.801 0.793 0.801 0.786 0.809 1,924,740 0.7986 -0.96%
2016-10-26 0 1.040 1.020 1.040 1.010 1.040 2,124,000 2,174,400 1.0237 0.809 0.793 0.809 0.786 0.809 2,730,857 0.7962 1.96%
2016-10-25 0 1.020 1.010 1.020 1.000 1.050 2,988,112 3,042,962 1.0184 0.793 0.786 0.793 0.778 0.817 3,841,858 0.7921 -2.86%
2016-10-24 0 1.050 1.040 1.050 1.040 1.060 2,046,000 2,147,040 1.0494 0.817 0.809 0.817 0.809 0.824 2,630,571 0.8162 0.00%
2016-10-20 0 1.050 1.040 1.050 1.040 1.080 2,168,000 2,302,080 1.0618 0.817 0.809 0.817 0.809 0.840 2,787,429 0.8259 0.00%
2016-10-19 0 1.050 1.040 1.050 1.040 1.070 1,892,000 2,012,880 1.0639 0.817 0.809 0.817 0.809 0.832 2,432,571 0.8275 -2.78%
2016-10-18 0 1.080 1.070 1.090 1.080 1.120 5,060,000 5,557,160 1.0983 0.840 0.832 0.848 0.840 0.871 6,505,714 0.8542 0.00%
2016-10-17 0 1.080 1.070 1.090 1.040 1.110 15,501,210 16,755,558 1.0809 0.840 0.832 0.848 0.809 0.863 19,930,127 0.8407 3.85%
2016-10-14 0 1.040 1.040 1.050 1.020 1.050 6,350,000 6,572,720 1.0351 0.809 0.809 0.817 0.793 0.817 8,164,286 0.8051 2.97%
2016-10-13 0 1.010 1.010 1.020 1.000 1.030 7,527,024 7,650,813 1.0164 0.786 0.786 0.793 0.778 0.801 9,677,602 0.7906 0.00%
2016-10-12 0 1.010 1.010 1.020 0.980 1.050 8,351,452 8,442,419 1.0109 0.786 0.786 0.793 0.762 0.817 10,737,581 0.7862 1.00%
2016-10-11 0 1.000 0.990 1.000 0.980 1.000 2,640,000 2,608,800 0.9882 0.778 0.770 0.778 0.762 0.778 3,394,286 0.7686 1.01%
2016-10-07 0 0.990 0.980 0.990 0.980 1.000 1,894,000 1,872,880 0.9888 0.770 0.762 0.770 0.762 0.778 2,435,143 0.7691 -1.00%
2016-10-06 0 1.000 0.990 1.000 0.980 1.000 2,910,000 2,892,840 0.9941 0.778 0.770 0.778 0.762 0.778 3,741,429 0.7732 0.00%
2016-10-05 0 1.000 0.990 1.000 0.990 1.000 952,000 946,920 0.9947 0.778 0.770 0.778 0.770 0.778 1,224,000 0.7736 0.00%
2016-10-04 0 1.000 0.990 1.000 0.980 1.000 2,268,781 2,251,229 0.9923 0.778 0.770 0.778 0.762 0.778 2,917,004 0.7718 0.00%
2016-10-03 0 1.000 0.990 1.000 0.980 1.010 6,096,000 6,082,720 0.9978 0.778 0.770 0.778 0.762 0.786 7,837,714 0.7761 1.01%
2016-09-30 0 0.990 0.980 0.990 0.980 1.000 1,210,000 1,195,420 0.9880 0.770 0.762 0.770 0.762 0.778 1,555,714 0.7684 0.00%
2016-09-29 0 0.990 0.980 0.990 0.980 1.000 966,000 955,200 0.9888 0.770 0.762 0.770 0.762 0.778 1,242,000 0.7691 0.00%
2016-09-28 0 0.990 0.990 1.000 0.980 1.000 728,000 722,640 0.9926 0.770 0.770 0.778 0.762 0.778 936,000 0.7721 -1.00%
2016-09-27 0 1.000 0.990 1.000 0.980 1.000 716,000 708,480 0.9895 0.778 0.770 0.778 0.762 0.778 920,571 0.7696 0.00%
2016-09-26 0 1.000 0.990 1.000 0.990 1.000 304,000 301,040 0.9903 0.778 0.770 0.778 0.770 0.778 390,857 0.7702 0.00%
2016-09-23 0 1.000 0.990 1.000 0.990 1.000 380,000 376,540 0.9909 0.778 0.770 0.778 0.770 0.778 488,571 0.7707 0.00%
2016-09-22 0 1.000 0.990 1.000 0.990 1.000 312,000 311,080 0.9971 0.778 0.770 0.778 0.770 0.778 401,143 0.7755 0.00%
2016-09-21 0 1.000 0.990 1.000 0.980 1.000 564,000 559,200 0.9915 0.778 0.770 0.778 0.762 0.778 725,143 0.7712 0.00%
2016-09-20 0 1.000 0.990 1.000 0.980 1.000 2,136,000 2,115,120 0.9902 0.778 0.770 0.778 0.762 0.778 2,746,286 0.7702 0.00%
2016-09-19 0 1.000 0.990 1.000 0.980 1.000 1,589,000 1,573,380 0.9902 0.778 0.770 0.778 0.762 0.778 2,043,000 0.7701 2.04%
2016-09-15 0 0.980 0.980 0.990 0.980 0.990 120,000 118,440 0.9870 0.762 0.762 0.770 0.762 0.770 154,286 0.7677 -1.01%
2016-09-14 0 0.990 0.980 0.990 0.980 1.000 3,476,000 3,430,920 0.9870 0.770 0.762 0.770 0.762 0.778 4,469,143 0.7677 0.00%
2016-09-13 0 0.990 0.980 0.990 0.980 1.000 2,838,000 2,798,100 0.9859 0.770 0.762 0.770 0.762 0.778 3,648,857 0.7668 0.00%
2016-09-12 0 0.990 0.980 0.990 0.980 0.990 976,000 963,200 0.9869 0.770 0.762 0.770 0.762 0.770 1,254,857 0.7676 -1.00%
2016-09-09 0 1.000 0.990 1.000 0.980 1.000 1,676,000 1,659,720 0.9903 0.778 0.770 0.778 0.762 0.778 2,154,857 0.7702 0.00%
2016-09-08 0 1.000 0.990 1.000 0.990 1.000 1,086,217 1,076,608 0.9912 0.778 0.770 0.778 0.770 0.778 1,396,565 0.7709 0.00%
2016-09-07 0 1.000 0.990 1.000 0.990 1.000 2,580,000 2,556,640 0.9909 0.778 0.770 0.778 0.770 0.778 3,317,143 0.7707 0.00%
2016-09-06 0 1.000 0.990 1.000 0.990 1.010 1,414,000 1,414,960 1.0007 0.778 0.770 0.778 0.770 0.786 1,818,000 0.7783 -0.99%
2016-09-05 0 1.010 1.000 1.010 0.980 1.020 3,752,000 3,752,640 1.0002 0.786 0.778 0.786 0.762 0.793 4,824,000 0.7779 1.00%
2016-09-02 0 1.000 0.990 1.000 0.990 1.000 1,232,000 1,222,840 0.9926 0.778 0.770 0.778 0.770 0.778 1,584,000 0.7720 0.00%
2016-09-01 0 1.000 0.990 1.000 0.990 1.000 946,000 937,280 0.9908 0.778 0.770 0.778 0.770 0.778 1,216,286 0.7706 0.00%
2016-08-31 0 1.000 0.990 1.000 0.990 1.000 1,356,000 1,347,360 0.9936 0.778 0.770 0.778 0.770 0.778 1,743,429 0.7728 0.00%
2016-08-30 0 1.000 0.990 1.000 0.980 1.000 2,471,395 2,445,333 0.9895 0.778 0.770 0.778 0.762 0.778 3,177,508 0.7696 0.00%
2016-08-29 0 1.000 0.990 1.000 0.990 1.000 1,584,000 1,569,000 0.9905 0.778 0.770 0.778 0.770 0.778 2,036,571 0.7704 0.00%
2016-08-26 0 1.000 0.990 1.000 0.990 1.010 3,204,000 3,203,320 0.9998 0.778 0.770 0.778 0.770 0.786 4,119,429 0.7776 0.00%
2016-08-25 0 1.000 0.990 1.000 0.990 1.010 1,248,000 1,249,520 1.0012 0.778 0.770 0.778 0.770 0.786 1,604,571 0.7787 0.00%
2016-08-24 0 1.000 0.990 1.000 0.990 1.010 3,812,000 3,812,310 1.0001 0.778 0.770 0.778 0.770 0.786 4,901,143 0.7778 0.00%
2016-08-23 0 1.000 0.990 1.000 0.990 1.000 236,000 234,320 0.9929 0.778 0.770 0.778 0.770 0.778 303,429 0.7722 0.00%
2016-08-22 0 1.000 0.990 1.000 0.990 1.000 2,042,000 2,037,440 0.9978 0.778 0.770 0.778 0.770 0.778 2,625,429 0.7760 0.00%
2016-08-19 0 1.000 0.990 1.000 0.990 1.000 2,130,916 2,115,438 0.9927 0.778 0.770 0.778 0.770 0.778 2,739,749 0.7721 1.01%
2016-08-18 0 0.990 0.990 1.000 0.990 1.000 1,544,000 1,537,080 0.9955 0.770 0.770 0.778 0.770 0.778 1,985,143 0.7743 -1.00%
2016-08-17 0 1.000 0.990 1.000 0.990 1.010 6,884,032 6,913,591 1.0043 0.778 0.770 0.778 0.770 0.786 8,850,898 0.7811 -0.99%
2016-08-16 0 1.010 1.000 1.010 0.990 1.010 3,104,214 3,106,026 1.0006 0.786 0.778 0.786 0.770 0.786 3,991,132 0.7782 0.00%
2016-08-15 0 1.010 1.010 1.020 0.980 1.020 8,269,773 8,265,619 0.9995 0.786 0.786 0.793 0.762 0.793 10,632,565 0.7774 1.00%
2016-08-12 0 1.000 0.990 1.000 0.990 1.000 1,016,598 1,007,614 0.9912 0.778 0.770 0.778 0.770 0.778 1,307,055 0.7709 1.01%
2016-08-11 0 0.990 0.980 0.990 0.990 1.000 3,746,444 3,712,459 0.9909 0.770 0.762 0.770 0.770 0.778 4,816,857 0.7707 0.00%
2016-08-10 0 0.990 0.990 1.000 0.980 1.000 2,591,000 2,565,410 0.9901 0.770 0.770 0.778 0.762 0.778 3,331,286 0.7701 -1.00%
2016-08-09 0 1.000 0.990 1.000 0.990 1.000 2,938,000 2,910,960 0.9908 0.778 0.770 0.778 0.770 0.778 3,777,429 0.7706 1.01%
2016-08-08 0 0.990 0.990 1.000 0.990 1.010 4,248,000 4,239,340 0.9980 0.770 0.770 0.778 0.770 0.786 5,461,714 0.7762 -1.00%
2016-08-05 0 1.000 0.990 1.000 0.990 1.010 4,133,691 4,123,978 0.9977 0.778 0.770 0.778 0.770 0.786 5,314,746 0.7760 0.00%
2016-08-04 0 1.000 0.990 1.000 0.990 1.000 1,868,000 1,854,860 0.9930 0.778 0.770 0.778 0.770 0.778 2,401,714 0.7723 1.01%
2016-08-03 0 0.990 0.990 1.000 0.980 1.000 2,156,000 2,137,280 0.9913 0.770 0.770 0.778 0.762 0.778 2,772,000 0.7710 -1.00%
2016-08-01 0 1.000 0.990 1.000 0.980 1.000 2,648,000 2,618,440 0.9888 0.778 0.770 0.778 0.762 0.778 3,404,571 0.7691 1.01%
2016-07-29 0 0.990 0.990 1.000 0.990 1.000 2,807,022 2,780,501 0.9906 0.770 0.770 0.778 0.770 0.778 3,609,028 0.7704 0.00%
2016-07-28 0 0.990 0.990 1.000 0.990 1.000 1,340,000 1,328,700 0.9916 0.770 0.770 0.778 0.770 0.778 1,722,857 0.7712 -1.00%
2016-07-27 0 1.000 0.990 1.000 0.980 1.000 3,160,000 3,124,000 0.9886 0.778 0.770 0.778 0.762 0.778 4,062,857 0.7689 0.00%
2016-07-26 0 1.000 0.990 1.000 0.990 1.000 1,725,685 1,710,977 0.9915 0.778 0.770 0.778 0.770 0.778 2,218,738 0.7711 0.00%
2016-07-25 0 1.000 0.990 1.000 0.990 1.000 1,408,000 1,399,320 0.9938 0.778 0.770 0.778 0.770 0.778 1,810,286 0.7730 0.00%
2016-07-22 0 1.000 0.990 1.000 0.990 1.000 610,315 605,022 0.9913 0.778 0.770 0.778 0.770 0.778 784,691 0.7710 1.01%
2016-07-21 0 0.990 0.990 1.000 0.990 1.000 2,588,000 2,565,720 0.9914 0.770 0.770 0.778 0.770 0.778 3,327,429 0.7711 -1.00%
2016-07-20 0 1.000 0.990 1.000 0.990 1.000 3,008,000 2,979,680 0.9906 0.778 0.770 0.778 0.770 0.778 3,867,429 0.7705 1.01%
2016-07-19 0 0.990 0.990 1.000 0.980 1.000 4,667,000 4,607,330 0.9872 0.770 0.770 0.778 0.762 0.778 6,000,429 0.7678 1.02%
2016-07-18 0 0.980 0.980 0.990 0.980 1.000 1,128,000 1,116,160 0.9895 0.762 0.762 0.770 0.762 0.778 1,450,286 0.7696 -1.01%
2016-07-15 0 0.990 0.990 1.000 0.980 1.000 937,941 930,383 0.9919 0.770 0.770 0.778 0.762 0.778 1,205,924 0.7715 0.00%
2016-07-14 0 0.990 0.990 1.000 0.980 1.000 2,600,000 2,578,440 0.9917 0.770 0.770 0.778 0.762 0.778 3,342,857 0.7713 0.00%
2016-07-13 0 0.990 0.980 0.990 0.980 1.000 2,033,685 2,012,457 0.9896 0.770 0.762 0.770 0.762 0.778 2,614,738 0.7697 -1.00%
2016-07-12 0 1.000 0.990 1.000 0.980 1.000 2,340,000 2,309,720 0.9871 0.778 0.770 0.778 0.762 0.778 3,008,571 0.7677 0.00%
2016-07-11 0 1.000 0.990 1.000 0.980 1.000 576,000 570,400 0.9903 0.778 0.770 0.778 0.762 0.778 740,571 0.7702 0.00%
2016-07-08 0 1.000 0.990 1.000 0.990 1.000 21,086 20,991 0.9955 0.778 0.770 0.778 0.770 0.778 27,111 0.7743 0.00%
2016-07-07 0 1.000 0.990 1.000 0.980 1.000 8,275,000 8,177,930 0.9883 0.778 0.770 0.778 0.762 0.778 10,639,286 0.7687 1.01%
2016-07-06 0 0.990 0.990 1.000 0.980 1.000 8,322,000 8,225,560 0.9884 0.770 0.770 0.778 0.762 0.778 10,699,714 0.7688 -1.00%
2016-07-05 0 1.000 1.000 1.010 0.990 1.030 4,936,000 4,922,000 0.9972 0.778 0.778 0.786 0.770 0.801 6,346,286 0.7756 -2.91%
2016-07-04 0 1.030 1.020 1.030 1.020 1.070 3,152,000 3,279,160 1.0403 0.801 0.793 0.801 0.793 0.832 4,052,571 0.8092 -4.63%
2016-06-30 0 1.080 1.140 1.150 0.990 1.140 15,061,591 15,698,099 1.0423 0.840 0.887 0.894 0.770 0.887 19,364,903 0.8106 8.00%
2016-06-29 0 1.000 1.000 1.010 0.990 1.010 2,812,000 2,801,200 0.9962 0.778 0.778 0.786 0.770 0.786 3,615,429 0.7748 -1.96%
2016-06-28 0 1.020 1.010 1.020 0.990 1.020 1,136,000 1,150,200 1.0125 0.793 0.786 0.793 0.770 0.793 1,460,571 0.7875 2.00%
2016-06-27 0 1.000 1.000 1.010 0.990 1.010 876,000 873,560 0.9972 0.778 0.778 0.786 0.770 0.786 1,126,286 0.7756 0.00%
2016-06-24 0 1.000 0.990 1.010 0.970 1.010 7,836,176 7,751,968 0.9893 0.778 0.770 0.786 0.754 0.786 10,075,083 0.7694 -0.99%
2016-06-23 0 1.010 1.000 1.010 0.990 1.010 3,047,979 3,046,139 0.9994 0.786 0.778 0.786 0.770 0.786 3,918,830 0.7773 2.02%
2016-06-22 0 0.990 0.990 1.000 0.990 1.010 1,400,441 1,401,387 1.0007 0.770 0.770 0.778 0.770 0.786 1,800,567 0.7783 -1.98%
2016-06-21 0 1.010 1.000 1.010 0.990 1.010 972,000 972,000 1.0000 0.786 0.778 0.786 0.770 0.786 1,249,714 0.7778 0.00%
2016-06-20 0 1.010 1.000 1.010 1.000 1.010 632,000 632,680 1.0011 0.786 0.778 0.786 0.778 0.786 812,571 0.7786 0.00%
2016-06-17 0 1.010 1.000 1.010 0.990 1.010 394,003 393,922 0.9998 0.786 0.778 0.786 0.770 0.786 506,575 0.7776 0.00%
2016-06-16 0 1.010 1.000 1.010 0.990 1.010 1,318,342 1,318,591 1.0002 0.786 0.778 0.786 0.770 0.786 1,695,011 0.7779 0.00%
2016-06-15 0 1.010 1.000 1.010 0.990 1.010 530,956 529,321 0.9969 0.786 0.778 0.786 0.770 0.786 682,658 0.7754 0.00%
2016-06-14 0 1.010 1.000 1.010 0.980 1.010 3,720,000 3,708,520 0.9969 0.786 0.778 0.786 0.762 0.786 4,782,857 0.7754 1.00%
2016-06-13 0 1.000 0.990 1.000 0.990 1.000 530,000 525,280 0.9911 0.778 0.770 0.778 0.770 0.778 681,429 0.7709 0.00%
2016-06-10 0 1.000 0.990 1.000 0.990 1.000 1,276,000 1,275,080 0.9993 0.778 0.770 0.778 0.770 0.778 1,640,571 0.7772 0.00%
2016-06-08 0 1.000 1.000 1.010 0.990 1.010 4,423,822 4,423,333 0.9999 0.778 0.778 0.786 0.770 0.786 5,687,771 0.7777 -0.99%
2016-06-07 0 1.010 1.000 1.010 1.000 1.010 228,002 228,361 1.0016 0.786 0.778 0.786 0.778 0.786 293,145 0.7790 0.00%
2016-06-06 0 1.010 1.000 1.010 1.000 1.020 714,000 718,740 1.0066 0.786 0.778 0.786 0.778 0.793 918,000 0.7829 0.00%
2016-06-03 0 1.010 1.000 1.020 1.000 1.030 2,992,228 3,028,200 1.0120 0.786 0.778 0.793 0.778 0.801 3,847,150 0.7871 -1.94%
2016-06-02 0 1.030 1.020 1.030 1.000 1.030 1,214,412 1,235,499 1.0174 0.801 0.793 0.801 0.778 0.801 1,561,387 0.7913 0.00%
2016-06-01 0 1.030 1.010 1.030 0.980 1.030 3,684,000 3,679,280 0.9987 0.801 0.786 0.801 0.762 0.801 4,736,571 0.7768 4.04%
2016-05-31 0 0.990 0.990 1.000 0.990 1.000 1,970,914 1,954,644 0.9917 0.770 0.770 0.778 0.770 0.778 2,534,032 0.7714 -1.00%
2016-05-30 0 1.000 0.990 1.000 0.980 1.000 992,000 977,400 0.9853 0.778 0.770 0.778 0.762 0.778 1,275,429 0.7663 1.01%
2016-05-27 0 0.990 0.990 1.000 0.980 1.000 1,944,469 1,921,800 0.9883 0.770 0.770 0.778 0.762 0.778 2,500,032 0.7687 -1.00%
2016-05-26 0 1.000 0.990 1.000 0.980 1.000 1,244,000 1,227,880 0.9870 0.778 0.770 0.778 0.762 0.778 1,599,429 0.7677 0.00%
2016-05-25 0 1.000 0.990 1.000 0.980 1.000 404,000 400,200 0.9906 0.778 0.770 0.778 0.762 0.778 519,429 0.7705 0.00%
2016-05-24 0 1.000 0.990 1.000 0.990 1.000 442,000 438,500 0.9921 0.778 0.770 0.778 0.770 0.778 568,286 0.7716 0.00%
2016-05-23 0 1.000 0.990 1.000 0.990 1.000 2,028,000 2,010,720 0.9915 0.778 0.770 0.778 0.770 0.778 2,607,429 0.7712 0.00%
2016-05-20 0 1.000 0.990 1.000 0.990 1.000 168,000 167,000 0.9940 0.778 0.770 0.778 0.770 0.778 216,000 0.7731 0.00%
2016-05-19 0 1.000 0.990 1.000 0.990 1.000 683,000 679,970 0.9956 0.778 0.770 0.778 0.770 0.778 878,143 0.7743 0.00%
2016-05-18 0 1.000 0.990 1.000 0.990 1.000 1,040,000 1,031,360 0.9917 0.778 0.770 0.778 0.770 0.778 1,337,143 0.7713 -0.99%
2016-05-17 0 1.010 1.000 1.010 1.000 1.010 564,000 567,080 1.0055 0.786 0.778 0.786 0.778 0.786 725,143 0.7820 0.00%
2016-05-16 0 1.010 1.000 1.010 0.990 1.010 8,584,000 8,547,320 0.9957 0.786 0.778 0.786 0.770 0.786 11,036,571 0.7745 0.00%
2016-05-13 0 1.010 1.000 1.010 0.990 1.010 3,552,000 3,541,640 0.9971 0.786 0.778 0.786 0.770 0.786 4,566,857 0.7755 1.00%
2016-05-12 0 1.000 1.000 1.010 0.990 1.010 7,495,376 7,454,675 0.9946 0.778 0.778 0.786 0.770 0.786 9,636,912 0.7736 1.01%
2016-05-11 0 0.990 0.990 1.000 0.990 1.000 1,288,000 1,277,280 0.9917 0.770 0.770 0.778 0.770 0.778 1,656,000 0.7713 -1.00%
2016-05-10 0 1.000 0.990 1.000 0.990 1.000 1,548,000 1,536,320 0.9925 0.778 0.770 0.778 0.770 0.778 1,990,286 0.7719 0.00%
2016-05-09 0 1.000 0.990 1.000 0.990 1.000 5,606,764 5,586,894 0.9965 0.778 0.770 0.778 0.770 0.778 7,208,697 0.7750 0.00%
2016-05-06 0 1.000 0.990 1.000 0.990 1.010 5,903,322 5,893,762 0.9984 0.778 0.770 0.778 0.770 0.786 7,589,985 0.7765 -0.99%
2016-05-05 0 1.010 1.000 1.010 0.990 1.010 2,676,000 2,671,740 0.9984 0.786 0.778 0.786 0.770 0.786 3,440,571 0.7765 1.00%
2016-05-04 0 1.000 1.000 1.010 0.980 1.010 7,458,000 7,439,240 0.9975 0.778 0.778 0.786 0.762 0.786 9,588,857 0.7758 0.00%
2016-05-03 0 1.000 0.990 1.000 0.990 1.010 236,274 234,463 0.9923 0.778 0.770 0.778 0.770 0.786 303,781 0.7718 -0.99%
2016-04-29 0 1.010 1.000 1.010 0.990 1.010 880,000 882,240 1.0025 0.786 0.778 0.786 0.770 0.786 1,131,429 0.7798 0.00%
2016-04-28 0 1.010 1.000 1.010 0.990 1.010 3,280,000 3,272,560 0.9977 0.786 0.778 0.786 0.770 0.786 4,217,143 0.7760 1.00%
2016-04-27 0 1.000 1.000 1.010 0.990 1.010 427,713 426,727 0.9977 0.778 0.778 0.786 0.770 0.786 549,917 0.7760 -0.99%
2016-04-26 0 1.010 1.000 1.010 0.990 1.010 3,944,000 3,944,360 1.0001 0.786 0.778 0.786 0.770 0.786 5,070,857 0.7778 0.00%
2016-04-25 0 1.010 1.000 1.010 0.980 1.010 6,346,000 6,316,460 0.9953 0.786 0.778 0.786 0.762 0.786 8,159,143 0.7742 1.00%
2016-04-22 0 1.000 0.990 1.000 0.990 1.000 334,000 333,320 0.9980 0.778 0.770 0.778 0.770 0.778 429,429 0.7762 0.00%
2016-04-21 0 1.000 0.990 1.000 0.990 1.010 5,044,000 5,046,400 1.0005 0.778 0.770 0.778 0.770 0.786 6,485,143 0.7781 -0.99%
2016-04-20 0 1.010 1.000 1.010 0.990 1.010 4,424,000 4,411,920 0.9973 0.786 0.778 0.786 0.770 0.786 5,688,000 0.7757 0.00%
2016-04-19 0 1.010 1.010 1.020 0.990 1.020 5,280,000 5,304,560 1.0047 0.786 0.786 0.793 0.770 0.793 6,788,571 0.7814 0.00%
2016-04-18 0 1.010 1.000 1.010 0.990 1.010 2,678,000 2,678,760 1.0003 0.786 0.778 0.786 0.770 0.786 3,443,143 0.7780 0.00%
2016-04-15 0 1.010 1.000 1.010 1.000 1.020 3,587,622 3,619,157 1.0088 0.786 0.778 0.786 0.778 0.793 4,612,657 0.7846 -0.98%
2016-04-14 0 1.020 1.010 1.020 1.010 1.020 3,819,140 3,879,797 1.0159 0.793 0.786 0.793 0.786 0.793 4,910,323 0.7901 0.00%
2016-04-13 0 1.020 1.010 1.020 1.000 1.040 4,774,659 4,845,019 1.0147 0.793 0.786 0.793 0.778 0.809 6,138,847 0.7892 0.99%
2016-04-12 0 1.010 1.000 1.010 1.000 1.010 897,867 903,252 1.0060 0.786 0.778 0.786 0.778 0.786 1,154,400 0.7824 -0.98%
2016-04-11 0 1.020 1.000 1.010 1.000 1.020 2,404,845 2,440,188 1.0147 0.793 0.778 0.786 0.778 0.793 3,091,944 0.7892 0.99%
2016-04-08 0 1.010 1.000 1.010 1.000 1.010 2,702,000 2,710,060 1.0030 0.786 0.778 0.786 0.778 0.786 3,474,000 0.7801 0.00%
2016-04-07 0 1.010 1.000 1.010 1.000 1.020 704,000 709,200 1.0074 0.786 0.778 0.786 0.778 0.793 905,143 0.7835 0.00%
2016-04-06 0 1.010 1.000 1.010 1.000 1.020 1,586,065 1,600,723 1.0092 0.786 0.778 0.786 0.778 0.793 2,039,226 0.7850 0.00%
2016-04-05 0 1.010 1.010 1.020 0.990 1.020 9,062,000 9,187,920 1.0139 0.786 0.786 0.793 0.770 0.793 11,651,143 0.7886 0.00%
2016-04-01 0 1.010 1.010 1.020 1.000 1.050 6,368,000 6,508,440 1.0221 0.786 0.786 0.793 0.778 0.817 8,187,429 0.7949 -4.72%
2016-03-31 0 1.060 1.060 1.070 0.990 1.060 10,768,500 10,964,365 1.0182 0.824 0.824 0.832 0.770 0.824 13,845,214 0.7919 3.92%
2016-03-30 0 1.020 1.000 1.010 0.990 1.020 3,169,000 3,184,520 1.0049 0.793 0.778 0.786 0.770 0.793 4,074,429 0.7816 2.00%
2016-03-29 0 1.000 1.000 1.010 1.000 1.020 735,000 742,140 1.0097 0.778 0.778 0.786 0.778 0.793 945,000 0.7853 -2.91%
2016-03-24 0 1.030 1.020 1.030 1.010 1.030 3,641,768 3,710,670 1.0189 0.801 0.793 0.801 0.786 0.801 4,682,273 0.7925 0.00%
2016-03-23 0 1.030 1.020 1.030 1.010 1.050 5,848,000 5,997,680 1.0256 0.801 0.793 0.801 0.786 0.817 7,518,857 0.7977 0.00%
2016-03-22 0 1.030 1.020 1.030 1.010 1.030 542,000 554,140 1.0224 0.801 0.793 0.801 0.786 0.801 696,857 0.7952 0.98%
2016-03-21 0 1.020 1.020 1.030 1.010 1.040 1,552,000 1,584,520 1.0210 0.793 0.793 0.801 0.786 0.809 1,995,429 0.7941 0.99%
2016-03-18 0 1.010 1.000 1.010 1.000 1.010 3,140,080 3,159,557 1.0062 0.786 0.778 0.786 0.778 0.786 4,037,246 0.7826 0.00%
2016-03-17 0 1.010 1.000 1.010 0.990 1.040 3,315,083 3,346,477 1.0095 0.786 0.778 0.786 0.770 0.809 4,262,250 0.7851 0.00%
2016-03-16 0 1.010 1.000 1.010 0.980 1.010 2,656,000 2,637,880 0.9932 0.786 0.778 0.786 0.762 0.786 3,414,857 0.7725 1.00%
2016-03-15 0 1.000 0.990 1.000 0.990 1.000 2,284,000 2,279,560 0.9981 0.778 0.770 0.778 0.770 0.778 2,936,571 0.7763 -0.99%
2016-03-14 0 1.010 1.000 1.010 0.990 1.010 2,686,000 2,681,760 0.9984 0.786 0.778 0.786 0.770 0.786 3,453,429 0.7766 0.00%
2016-03-11 0 1.010 1.000 1.010 0.990 1.010 1,572,000 1,565,680 0.9960 0.786 0.778 0.786 0.770 0.786 2,021,143 0.7747 0.00%
2016-03-10 0 1.010 1.000 1.010 0.990 1.010 2,807,987 2,800,827 0.9975 0.786 0.778 0.786 0.770 0.786 3,610,269 0.7758 0.00%
2016-03-09 0 1.010 1.000 1.010 0.990 1.010 2,412,000 2,412,200 1.0001 0.786 0.778 0.786 0.770 0.786 3,101,143 0.7778 0.00%
2016-03-08 0 1.010 1.000 1.010 0.990 1.020 4,858,076 4,852,591 0.9989 0.786 0.778 0.786 0.770 0.793 6,246,098 0.7769 -0.98%
2016-03-07 0 1.020 1.010 1.020 0.990 1.040 2,608,000 2,640,580 1.0125 0.793 0.786 0.793 0.770 0.809 3,353,143 0.7875 0.00%
2016-03-04 0 1.020 1.010 1.020 1.010 1.030 1,602,426 1,634,817 1.0202 0.793 0.786 0.793 0.786 0.801 2,060,262 0.7935 -0.97%
2016-03-03 0 1.030 1.030 1.040 0.980 1.040 7,244,041 7,288,379 1.0061 0.801 0.801 0.809 0.762 0.809 9,313,767 0.7825 0.98%
2016-03-02 0 1.020 1.010 1.020 1.010 1.030 1,044,000 1,064,280 1.0194 0.793 0.786 0.793 0.786 0.801 1,342,286 0.7929 0.00%
2016-03-01 0 1.020 1.010 1.020 1.010 1.040 962,000 982,380 1.0212 0.793 0.786 0.793 0.786 0.809 1,236,857 0.7943 -0.97%
2016-02-29 0 1.030 1.010 1.020 0.950 1.040 5,371,613 5,413,872 1.0079 0.801 0.786 0.793 0.739 0.809 6,906,360 0.7839 -0.96%
2016-02-26 0 1.040 1.020 1.040 1.020 1.040 1,844,000 1,896,160 1.0283 0.809 0.793 0.809 0.793 0.809 2,370,857 0.7998 0.97%
2016-02-25 0 1.030 1.020 1.030 1.020 1.060 2,554,000 2,658,860 1.0411 0.801 0.793 0.801 0.793 0.824 3,283,714 0.8097 -2.83%
2016-02-24 0 1.060 1.050 1.060 1.050 1.060 772,000 812,800 1.0528 0.824 0.817 0.824 0.817 0.824 992,571 0.8189 0.00%
2016-02-23 0 1.060 1.040 1.050 1.040 1.080 2,644,000 2,784,840 1.0533 0.824 0.809 0.817 0.809 0.840 3,399,429 0.8192 -0.93%
2016-02-22 0 1.070 1.060 1.080 1.040 1.100 47,264,000 50,433,880 1.0671 0.832 0.824 0.840 0.809 0.856 60,768,000 0.8299 1.90%
2016-02-19 0 1.050 1.040 1.050 1.000 1.060 4,603,880 4,773,238 1.0368 0.817 0.809 0.817 0.778 0.824 5,919,274 0.8064 1.94%
2016-02-18 0 1.030 1.020 1.030 1.010 1.050 1,756,000 1,803,640 1.0271 0.801 0.793 0.801 0.786 0.817 2,257,714 0.7989 -0.96%
2016-02-17 0 1.040 1.040 1.050 1.030 1.060 842,000 878,800 1.0437 0.809 0.809 0.817 0.801 0.824 1,082,571 0.8118 -1.89%
2016-02-16 0 1.060 1.050 1.060 1.040 1.070 1,427,832 1,510,719 1.0581 0.824 0.817 0.824 0.809 0.832 1,835,784 0.8229 1.92%
2016-02-15 0 1.040 1.030 1.050 1.000 1.050 1,403,017 1,433,216 1.0215 0.809 0.801 0.817 0.778 0.817 1,803,879 0.7945 1.96%
2016-02-12 0 1.020 1.010 1.020 0.980 1.020 3,640,000 3,627,920 0.9967 0.793 0.786 0.793 0.762 0.793 4,680,000 0.7752 0.99%
2016-02-11 0 1.010 1.000 1.010 1.000 1.040 2,072,000 2,101,280 1.0141 0.786 0.778 0.786 0.778 0.809 2,664,000 0.7888 -4.72%
2016-02-05 0 1.060 1.040 1.060 1.020 1.070 706,934 736,934 1.0424 0.824 0.809 0.824 0.793 0.832 908,915 0.8108 1.92%
2016-02-04 0 1.040 1.020 1.040 1.020 1.050 2,122,000 2,194,420 1.0341 0.809 0.793 0.809 0.793 0.817 2,728,286 0.8043 0.00%
2016-02-03 0 1.040 1.020 1.040 1.020 1.070 1,318,000 1,368,020 1.0380 0.809 0.793 0.809 0.793 0.832 1,694,571 0.8073 -3.70%
2016-02-02 0 1.080 1.060 1.080 1.060 1.090 940,000 1,007,360 1.0717 0.840 0.824 0.840 0.824 0.848 1,208,571 0.8335 -0.92%
2016-02-01 0 1.090 1.080 1.090 1.040 1.140 6,016,260 6,506,115 1.0814 0.848 0.840 0.848 0.809 0.887 7,735,191 0.8411 4.81%
2016-01-29 0 1.040 1.030 1.040 1.020 1.040 4,075,168 4,189,075 1.0280 0.809 0.801 0.809 0.793 0.809 5,239,502 0.7995 0.97%
2016-01-28 0 1.030 1.020 1.030 1.010 1.040 3,065,060 3,146,318 1.0265 0.801 0.793 0.801 0.786 0.809 3,940,791 0.7984 -0.96%
2016-01-27 0 1.040 1.030 1.040 1.010 1.050 2,772,032 2,852,472 1.0290 0.809 0.801 0.809 0.786 0.817 3,564,041 0.8003 0.00%
2016-01-26 0 1.040 1.030 1.040 1.020 1.070 6,686,000 6,968,860 1.0423 0.809 0.801 0.809 0.793 0.832 8,596,286 0.8107 -1.89%
2016-01-25 0 1.060 1.050 1.060 1.050 1.080 1,712,000 1,816,040 1.0608 0.824 0.817 0.824 0.817 0.840 2,201,143 0.8250 0.00%
2016-01-22 0 1.060 1.060 1.080 1.050 1.080 6,062,654 6,407,202 1.0568 0.824 0.824 0.840 0.817 0.840 7,794,841 0.8220 0.00%
2016-01-21 0 1.060 1.050 1.060 1.010 1.100 8,910,000 9,372,620 1.0519 0.824 0.817 0.824 0.786 0.856 11,455,714 0.8182 -2.75%
2016-01-20 0 1.090 1.070 1.090 1.060 1.150 31,816,795 36,030,846 1.1324 0.848 0.832 0.848 0.824 0.894 40,907,308 0.8808 -5.22%
2016-01-19 0 1.150 1.140 1.150 1.120 1.160 76,830,000 87,577,860 1.1399 0.894 0.887 0.894 0.871 0.902 98,781,429 0.8866 0.88%
2016-01-18 0 1.140 1.130 1.140 1.130 1.170 54,433,000 62,098,740 1.1408 0.887 0.879 0.887 0.879 0.910 69,985,286 0.8873 0.00%
2016-01-15 0 1.140 1.130 1.140 1.120 1.180 8,592,000 9,787,640 1.1392 0.887 0.879 0.887 0.871 0.918 11,046,857 0.8860 -3.39%
2016-01-14 0 1.180 1.180 1.190 1.070 1.290 53,650,000 61,853,540 1.1529 0.918 0.918 0.926 0.832 1.003 68,978,571 0.8967 -2.48%
2016-01-13 1 - - - - - 0 0 - 0.941 - - - - 0 - 0.00%
2016-01-12 1 - - - - - 0 0 - 0.941 - - - - 0 - 0.00%
2016-01-11 1 - - - - - 0 0 - 0.941 - - - - 0 - 0.00%
2016-01-08 1 - - - - - 0 0 - 0.941 - - - - 0 - 0.00%
2016-01-07 1 - - - - - 0 0 - 0.941 - - - - 0 - 0.00%
2016-01-06 0 1.210 1.200 1.210 1.180 1.210 4,204,000 5,018,160 1.1937 0.941 0.933 0.941 0.918 0.941 5,405,143 0.9284 0.00%
2016-01-05 0 1.210 1.200 1.210 1.180 1.210 3,714,000 4,443,740 1.1965 0.941 0.933 0.941 0.918 0.941 4,775,143 0.9306 0.00%
2016-01-04 0 1.210 1.200 1.210 1.180 1.230 3,694,727 4,442,570 1.2024 0.941 0.933 0.941 0.918 0.957 4,750,363 0.9352 -3.20%
2015-12-31 0 1.250 1.250 1.260 1.250 1.280 2,278,000 2,858,720 1.2549 0.972 0.972 0.980 0.972 0.996 2,928,857 0.9761 0.00%
2015-12-30 0 1.250 1.250 1.260 1.200 1.280 10,752,000 13,428,580 1.2489 0.972 0.972 0.980 0.933 0.996 13,824,000 0.9714 4.17%
2015-12-29 0 1.200 1.190 1.200 1.180 1.210 2,300,000 2,748,120 1.1948 0.933 0.926 0.933 0.918 0.941 2,957,143 0.9293 0.00%
2015-12-28 0 1.200 1.190 1.200 1.170 1.200 3,386,000 4,021,260 1.1876 0.933 0.926 0.933 0.910 0.933 4,353,429 0.9237 1.69%
2015-12-24 0 1.180 1.170 1.180 1.180 1.200 1,102,000 1,304,680 1.1839 0.918 0.910 0.918 0.918 0.933 1,416,857 0.9208 -0.84%
2015-12-23 0 1.190 1.180 1.190 1.160 1.190 1,150,000 1,359,080 1.1818 0.926 0.918 0.926 0.902 0.926 1,478,571 0.9192 0.00%
2015-12-22 0 1.190 1.180 1.190 1.150 1.190 1,256,000 1,469,280 1.1698 0.926 0.918 0.926 0.894 0.926 1,614,857 0.9099 0.00%
2015-12-21 0 1.190 1.180 1.190 1.160 1.190 1,886,000 2,226,180 1.1804 0.926 0.918 0.926 0.902 0.926 2,424,857 0.9181 0.85%
2015-12-18 0 1.180 1.160 1.180 1.120 1.190 2,316,000 2,675,160 1.1551 0.918 0.902 0.918 0.871 0.926 2,977,714 0.8984 3.51%
2015-12-17 0 1.140 1.130 1.140 1.110 1.140 1,420,000 1,599,080 1.1261 0.887 0.879 0.887 0.863 0.887 1,825,714 0.8759 0.88%
2015-12-16 0 1.130 1.130 1.140 1.110 1.150 5,864,000 6,692,080 1.1412 0.879 0.879 0.887 0.863 0.894 7,539,429 0.8876 0.89%
2015-12-15 0 1.120 1.120 1.130 1.090 1.170 16,056,636 17,928,890 1.1166 0.871 0.871 0.879 0.848 0.910 20,644,246 0.8685 0.00%
2015-12-14 0 1.120 1.110 1.120 1.080 1.120 4,802,000 5,280,860 1.0997 0.871 0.863 0.871 0.840 0.871 6,174,000 0.8553 -0.88%
2015-12-11 0 1.130 1.120 1.130 1.110 1.130 2,622,000 2,942,760 1.1223 0.879 0.871 0.879 0.863 0.879 3,371,143 0.8729 0.00%
2015-12-10 0 1.130 1.120 1.130 1.120 1.130 1,556,000 1,749,520 1.1244 0.879 0.871 0.879 0.871 0.879 2,000,571 0.8745 0.00%
2015-12-09 0 1.130 1.120 1.130 1.120 1.130 1,728,000 1,937,440 1.1212 0.879 0.871 0.879 0.871 0.879 2,221,714 0.8720 0.00%
2015-12-08 0 1.130 1.120 1.130 1.110 1.130 2,351,195 2,643,142 1.1242 0.879 0.871 0.879 0.863 0.879 3,022,965 0.8744 0.00%
2015-12-07 0 1.130 1.120 1.130 1.110 1.130 813,303 915,087 1.1251 0.879 0.871 0.879 0.863 0.879 1,045,675 0.8751 0.00%
2015-12-04 0 1.130 1.120 1.130 1.090 1.130 3,331,165 3,705,634 1.1124 0.879 0.871 0.879 0.848 0.879 4,282,926 0.8652 0.00%
2015-12-03 0 1.130 1.120 1.130 1.120 1.150 3,444,020 3,884,701 1.1280 0.879 0.871 0.879 0.871 0.894 4,428,026 0.8773 -2.59%
2015-12-02 0 1.160 1.150 1.170 1.140 1.170 3,040,000 3,493,680 1.1492 0.902 0.894 0.910 0.887 0.910 3,908,571 0.8939 -0.85%
2015-12-01 0 1.170 1.150 1.170 1.150 1.190 1,396,781 1,631,474 1.1680 0.910 0.894 0.910 0.894 0.926 1,795,861 0.9085 -1.68%
2015-11-30 0 1.190 1.160 1.200 1.130 1.200 4,136,000 4,814,320 1.1640 0.926 0.902 0.933 0.879 0.933 5,317,714 0.9053 1.71%
2015-11-27 0 1.170 1.170 1.180 1.170 1.210 2,606,000 3,065,560 1.1763 0.910 0.910 0.918 0.910 0.941 3,350,571 0.9149 -1.68%
2015-11-26 0 1.190 1.190 1.200 1.160 1.240 6,932,406 8,391,970 1.2105 0.926 0.926 0.933 0.902 0.964 8,913,093 0.9415 0.85%
2015-11-25 0 1.180 1.180 1.190 1.170 1.200 1,690,920 1,994,368 1.1795 0.918 0.918 0.926 0.910 0.933 2,174,040 0.9174 -1.67%
2015-11-24 0 1.200 1.190 1.200 1.190 1.230 1,552,000 1,865,960 1.2023 0.933 0.926 0.933 0.926 0.957 1,995,429 0.9351 -2.44%
2015-11-23 0 1.230 1.220 1.230 1.140 1.230 17,937,843 21,550,257 1.2014 0.957 0.949 0.957 0.887 0.957 23,062,941 0.9344 6.96%
2015-11-20 0 1.150 1.140 1.150 1.120 1.170 6,121,345 6,989,329 1.1418 0.894 0.887 0.894 0.871 0.910 7,870,301 0.8881 -0.86%
2015-11-19 0 1.160 1.150 1.160 1.150 1.180 2,192,454 2,544,916 1.1608 0.902 0.894 0.902 0.894 0.918 2,818,869 0.9028 0.00%
2015-11-18 0 1.160 1.150 1.170 1.150 1.170 11,376,000 13,241,800 1.1640 0.902 0.894 0.910 0.894 0.910 14,626,286 0.9053 0.00%
2015-11-17 0 1.160 1.150 1.170 1.140 1.180 4,518,868 5,258,669 1.1637 0.902 0.894 0.910 0.887 0.918 5,809,973 0.9051 0.87%
2015-11-16 0 1.150 1.140 1.150 1.140 1.220 14,280,000 16,611,000 1.1632 0.894 0.887 0.894 0.887 0.949 18,360,000 0.9047 -7.26%
2015-11-13 0 1.240 1.230 1.240 1.210 1.250 5,689,788 7,002,207 1.2307 0.964 0.957 0.964 0.941 0.972 7,315,442 0.9572 0.00%
2015-11-12 0 1.240 1.240 1.250 1.210 1.250 3,718,000 4,587,500 1.2339 0.964 0.964 0.972 0.941 0.972 4,780,286 0.9597 0.00%
2015-11-11 0 1.240 1.230 1.240 1.210 1.250 5,647,954 6,966,265 1.2334 0.964 0.957 0.964 0.941 0.972 7,261,655 0.9593 0.81%
2015-11-10 0 1.230 1.230 1.240 1.200 1.280 6,242,000 7,835,960 1.2554 0.957 0.957 0.964 0.933 0.996 8,025,429 0.9764 -0.81%
2015-11-09 0 1.240 1.250 1.260 1.220 1.310 15,755,611 19,932,929 1.2651 0.964 0.972 0.980 0.949 1.019 20,257,214 0.9840 -4.62%
2015-11-06 0 1.300 1.310 1.320 1.160 1.360 63,857,119 82,763,622 1.2961 1.011 1.019 1.027 0.902 1.058 82,102,010 1.0081 13.04%
2015-11-05 0 1.150 1.140 1.150 1.130 1.150 2,932,761 3,349,027 1.1419 0.894 0.887 0.894 0.879 0.894 3,770,693 0.8882 0.88%
2015-11-04 0 1.140 1.130 1.140 1.120 1.150 2,200,000 2,493,180 1.1333 0.887 0.879 0.887 0.871 0.894 2,828,571 0.8814 0.88%
2015-11-03 0 1.130 1.130 1.140 1.130 1.150 2,319,182 2,634,268 1.1359 0.879 0.879 0.887 0.879 0.894 2,981,805 0.8834 -0.88%
2015-11-02 0 1.140 1.120 1.140 1.120 1.160 3,100,000 3,534,640 1.1402 0.887 0.871 0.887 0.871 0.902 3,985,714 0.8868 0.00%
2015-10-30 0 1.140 1.140 1.150 1.130 1.180 8,670,041 9,998,206 1.1532 0.887 0.887 0.894 0.879 0.918 11,147,196 0.8969 2.70%
2015-10-29 0 1.110 1.110 1.120 1.080 1.120 2,282,000 2,507,400 1.0988 0.863 0.863 0.871 0.840 0.871 2,934,000 0.8546 0.91%
2015-10-28 0 1.100 1.090 1.100 1.060 1.110 3,242,080 3,539,062 1.0916 0.856 0.848 0.856 0.824 0.863 4,168,389 0.8490 -1.79%
2015-10-27 0 1.120 1.110 1.120 1.080 1.140 2,540,500 2,813,273 1.1074 0.871 0.863 0.871 0.840 0.887 3,266,357 0.8613 -0.88%
2015-10-26 0 1.130 1.120 1.130 1.120 1.170 4,151,782 4,706,629 1.1336 0.879 0.871 0.879 0.871 0.910 5,338,005 0.8817 -1.74%
2015-10-23 0 1.150 1.150 1.170 1.100 1.170 9,806,000 11,255,340 1.1478 0.894 0.894 0.910 0.856 0.910 12,607,714 0.8927 1.77%
2015-10-22 0 1.130 1.120 1.130 1.080 1.160 10,376,000 11,766,400 1.1340 0.879 0.871 0.879 0.840 0.902 13,340,571 0.8820 3.67%
2015-10-20 0 1.090 1.070 1.090 1.070 1.100 5,340,413 5,780,093 1.0823 0.848 0.832 0.848 0.832 0.856 6,866,245 0.8418 0.93%
2015-10-19 0 1.080 1.070 1.080 1.060 1.120 10,372,118 11,269,998 1.0866 0.840 0.832 0.840 0.824 0.871 13,335,580 0.8451 2.86%
2015-10-16 0 1.050 1.040 1.060 1.000 1.060 10,632,167 10,936,442 1.0286 0.817 0.809 0.824 0.778 0.824 13,669,929 0.8000 5.00%
2015-10-15 0 1.000 0.990 1.000 0.970 1.010 3,212,000 3,195,800 0.9950 0.778 0.770 0.778 0.754 0.786 4,129,714 0.7739 0.00%
2015-10-14 0 1.000 0.990 1.000 0.990 1.010 1,567,000 1,567,150 1.0001 0.778 0.770 0.778 0.770 0.786 2,014,714 0.7779 -0.99%
2015-10-13 0 1.010 1.000 1.010 1.000 1.020 2,956,000 2,971,480 1.0052 0.786 0.778 0.786 0.778 0.793 3,800,571 0.7819 -0.98%
2015-10-12 0 1.020 1.010 1.020 1.000 1.020 5,020,000 5,061,080 1.0082 0.793 0.786 0.793 0.778 0.793 6,454,286 0.7841 0.99%
2015-10-09 0 1.010 1.000 1.010 1.000 1.020 1,805,380 1,820,712 1.0085 0.786 0.778 0.786 0.778 0.793 2,321,203 0.7844 -0.98%
2015-10-08 0 1.020 1.010 1.020 1.010 1.030 1,347,185 1,369,561 1.0166 0.793 0.786 0.793 0.786 0.801 1,732,095 0.7907 0.00%
2015-10-07 0 1.020 1.010 1.020 1.010 1.040 9,246,251 9,490,748 1.0264 0.793 0.786 0.793 0.786 0.809 11,888,037 0.7983 -0.97%
2015-10-06 0 1.030 1.030 1.040 1.010 1.050 10,084,000 10,395,240 1.0309 0.801 0.801 0.809 0.786 0.817 12,965,143 0.8018 1.98%
2015-10-05 0 1.010 1.010 1.020 1.000 1.020 1,220,000 1,231,760 1.0096 0.786 0.786 0.793 0.778 0.793 1,568,571 0.7853 0.00%
2015-10-02 0 1.010 1.000 1.010 0.990 1.010 1,080,000 1,082,760 1.0026 0.786 0.778 0.786 0.770 0.786 1,388,571 0.7798 1.00%
2015-09-30 0 1.000 0.990 1.000 0.980 1.010 1,034,000 1,027,480 0.9937 0.778 0.770 0.778 0.762 0.786 1,329,429 0.7729 1.01%
2015-09-29 0 0.990 0.980 0.990 0.960 1.000 836,000 814,720 0.9745 0.770 0.762 0.770 0.747 0.778 1,074,857 0.7580 -1.00%
2015-09-25 0 1.000 0.990 1.000 0.980 1.010 992,000 985,400 0.9933 0.778 0.770 0.778 0.762 0.786 1,275,429 0.7726 1.01%
2015-09-24 0 0.990 0.990 1.000 0.990 1.020 290,568 291,310 1.0026 0.770 0.770 0.778 0.770 0.793 373,587 0.7798 -2.94%
2015-09-23 0 1.020 1.020 1.030 0.980 1.040 6,632,000 6,595,160 0.9944 0.793 0.793 0.801 0.762 0.809 8,526,857 0.7735 0.99%
2015-09-22 0 1.010 1.010 1.020 0.990 1.010 731,610 732,309 1.0010 0.786 0.786 0.793 0.770 0.786 940,641 0.7785 1.00%
2015-09-21 0 1.000 0.990 1.000 0.990 1.020 841,000 838,610 0.9972 0.778 0.770 0.778 0.770 0.793 1,081,286 0.7756 -0.66%
2015-09-18 0 1.010 1.000 1.010 0.990 1.020 2,638,102 2,659,303 1.0080 0.783 0.775 0.783 0.767 0.791 3,403,077 0.7814 1.00%
2015-09-17 0 1.000 0.990 1.000 0.990 1.020 4,790,000 4,790,540 1.0001 0.775 0.767 0.775 0.767 0.791 6,178,964 0.7753 -0.99%
2015-09-16 0 1.010 1.000 1.010 1.000 1.020 3,036,000 3,066,880 1.0102 0.783 0.775 0.783 0.775 0.791 3,916,354 0.7831 0.00%
2015-09-15 0 1.010 1.000 1.010 1.000 1.040 1,608,000 1,634,120 1.0162 0.783 0.775 0.783 0.775 0.806 2,074,274 0.7878 -1.94%
2015-09-14 0 1.030 1.020 1.030 1.010 1.040 3,543,996 3,621,556 1.0219 0.798 0.791 0.798 0.783 0.806 4,571,654 0.7922 0.00%
2015-09-11 0 1.030 1.020 1.030 1.010 1.040 2,446,000 2,525,280 1.0324 0.798 0.791 0.798 0.783 0.806 3,155,271 0.8003 1.98%
2015-09-10 0 1.010 1.000 1.010 1.000 1.040 860,000 870,480 1.0122 0.783 0.775 0.783 0.775 0.806 1,109,376 0.7847 -3.81%
2015-09-09 0 1.050 1.040 1.050 1.020 1.060 1,992,907 2,059,067 1.0332 0.814 0.806 0.814 0.791 0.822 2,570,793 0.8009 2.94%
2015-09-08 0 1.020 1.000 1.020 0.980 1.030 3,640,000 3,668,120 1.0077 0.791 0.775 0.791 0.760 0.798 4,695,497 0.7812 2.00%
2015-09-07 0 1.000 0.990 1.010 0.980 1.010 1,180,000 1,174,320 0.9952 0.775 0.767 0.783 0.760 0.783 1,522,167 0.7715 0.00%
2015-09-04 0 1.000 0.980 1.000 0.970 1.000 1,646,000 1,622,040 0.9854 0.775 0.760 0.775 0.752 0.775 2,123,293 0.7639 1.01%
2015-09-02 0 0.990 0.990 1.000 0.950 1.000 4,113,000 4,019,550 0.9773 0.767 0.767 0.775 0.736 0.775 5,305,653 0.7576 -1.98%
2015-09-01 0 1.010 1.000 1.010 0.980 1.040 2,048,000 2,044,640 0.9984 0.783 0.775 0.783 0.760 0.806 2,641,862 0.7739 0.00%
2015-08-31 0 1.010 0.980 1.010 0.970 1.040 3,672,000 3,651,200 0.9943 0.783 0.760 0.783 0.752 0.806 4,736,776 0.7708 -2.88%
2015-08-28 0 1.040 1.020 1.050 1.010 1.060 8,107,998 8,327,918 1.0271 0.806 0.791 0.814 0.783 0.822 10,459,087 0.7962 4.00%
2015-08-27 0 1.000 0.980 1.000 0.920 1.000 12,926,000 12,353,620 0.9557 0.775 0.760 0.775 0.713 0.775 16,674,173 0.7409 8.70%
2015-08-26 0 0.920 0.910 0.920 0.900 0.950 6,258,000 5,764,000 0.9211 0.713 0.705 0.713 0.698 0.736 8,072,642 0.7140 0.00%
2015-08-25 0 0.920 0.910 0.920 0.880 0.970 12,430,957 11,445,750 0.9207 0.713 0.705 0.713 0.682 0.752 16,035,582 0.7138 -1.08%
2015-08-24 0 0.930 0.920 0.940 0.850 0.960 20,002,067 17,998,978 0.8999 0.721 0.713 0.729 0.659 0.744 25,802,099 0.6976 -7.92%
2015-08-21 0 1.010 1.000 1.010 0.970 1.050 7,932,000 7,881,260 0.9936 0.783 0.775 0.783 0.752 0.814 10,232,055 0.7703 -3.81%
2015-08-20 0 1.050 1.040 1.050 1.030 1.130 5,388,327 5,734,386 1.0642 0.814 0.806 0.814 0.798 0.876 6,950,789 0.8250 -5.41%
2015-08-19 0 1.110 1.110 1.120 1.060 1.170 7,080,002 7,815,642 1.1039 0.860 0.860 0.868 0.822 0.907 9,133,002 0.8558 -2.63%
2015-08-18 0 1.140 1.130 1.150 1.120 1.220 7,396,600 8,541,354 1.1548 0.884 0.876 0.891 0.868 0.946 9,541,404 0.8952 -3.39%
2015-08-17 0 1.180 1.180 1.190 1.150 1.290 17,138,000 21,016,300 1.2263 0.915 0.915 0.923 0.891 1.000 22,107,534 0.9506 -2.48%
2015-08-14 0 1.210 1.200 1.210 1.080 1.260 21,302,000 25,351,960 1.1901 0.938 0.930 0.938 0.837 0.977 27,478,975 0.9226 9.01%
2015-08-13 0 1.110 1.100 1.110 1.080 1.150 2,444,000 2,698,800 1.1043 0.860 0.853 0.860 0.837 0.891 3,152,691 0.8560 -1.77%
2015-08-12 0 1.130 1.120 1.130 1.050 1.140 5,084,000 5,561,060 1.0938 0.876 0.868 0.876 0.814 0.884 6,558,216 0.8480 1.80%
2015-08-11 0 1.110 1.100 1.120 1.090 1.180 6,533,493 7,290,327 1.1158 0.860 0.853 0.868 0.845 0.915 8,428,021 0.8650 -5.13%
2015-08-10 0 1.170 1.160 1.170 1.100 1.210 15,996,000 18,306,000 1.1444 0.907 0.899 0.907 0.853 0.938 20,634,386 0.8872 -4.10%
2015-08-07 0 1.220 1.210 1.220 0.970 1.240 55,124,917 62,252,553 1.1293 0.946 0.938 0.946 0.752 0.961 71,109,578 0.8754 29.79%
2015-08-06 0 0.940 0.930 0.940 0.920 0.980 7,386,500 7,003,540 0.9482 0.729 0.721 0.729 0.713 0.760 9,528,375 0.7350 -2.08%
2015-08-05 0 0.960 0.950 0.960 0.920 0.960 6,984,514 6,553,091 0.9382 0.744 0.736 0.744 0.713 0.744 9,009,825 0.7273 0.00%
2015-08-04 0 0.960 0.940 0.960 0.910 0.960 3,500,000 3,256,680 0.9305 0.744 0.729 0.744 0.705 0.744 4,514,901 0.7213 1.37%
2015-08-03 0 0.960 0.960 0.970 0.960 0.990 3,530,000 3,409,900 0.9660 0.734 0.734 0.742 0.734 0.757 4,616,110 0.7387 -2.04%
2015-07-31 0 0.980 0.970 0.980 0.970 1.000 3,112,020 3,048,980 0.9797 0.749 0.742 0.749 0.742 0.765 4,069,526 0.7492 -2.00%
2015-07-30 0 1.000 0.990 1.000 0.970 1.000 4,067,866 3,985,028 0.9796 0.765 0.757 0.765 0.742 0.765 5,319,466 0.7491 1.01%
2015-07-29 0 0.990 0.980 0.990 0.940 0.990 8,774,000 8,432,110 0.9610 0.757 0.749 0.757 0.719 0.757 11,473,582 0.7349 2.06%
2015-07-28 0 0.970 0.970 0.990 0.950 1.000 6,355,110 6,221,967 0.9790 0.742 0.742 0.757 0.726 0.765 8,310,449 0.7487 -3.00%
2015-07-27 0 1.000 0.990 1.000 0.960 1.060 15,872,140 15,893,181 1.0013 0.765 0.757 0.765 0.734 0.811 20,755,677 0.7657 -7.41%
2015-07-24 0 1.080 1.060 1.080 1.060 1.120 5,439,676 5,957,737 1.0952 0.826 0.811 0.826 0.811 0.856 7,113,354 0.8375 0.00%
2015-07-23 0 1.080 1.080 1.100 1.030 1.100 2,245,558 2,411,958 1.0741 0.826 0.826 0.841 0.788 0.841 2,936,471 0.8214 4.85%
2015-07-22 0 1.030 1.030 1.060 1.030 1.080 4,824,000 5,033,320 1.0434 0.788 0.788 0.811 0.788 0.826 6,308,247 0.7979 -3.74%
2015-07-21 0 1.070 1.070 1.080 1.050 1.090 4,166,000 4,460,240 1.0706 0.818 0.818 0.826 0.803 0.834 5,447,794 0.8187 0.94%
2015-07-20 0 1.060 1.050 1.060 1.030 1.130 5,808,000 6,215,760 1.0702 0.811 0.803 0.811 0.788 0.864 7,595,004 0.8184 -3.64%
2015-07-17 0 1.100 1.090 1.100 1.060 1.140 7,870,667 8,640,140 1.0978 0.841 0.834 0.841 0.811 0.872 10,292,312 0.8395 -2.65%
2015-07-16 0 1.130 1.120 1.130 1.040 1.140 3,610,000 4,024,780 1.1149 0.864 0.856 0.864 0.795 0.872 4,720,724 0.8526 -0.88%
2015-07-15 0 1.140 1.120 1.130 1.100 1.170 12,938,000 14,699,980 1.1362 0.872 0.856 0.864 0.841 0.895 16,918,761 0.8689 -1.72%
2015-07-14 0 1.160 1.150 1.160 1.130 1.190 4,808,000 5,573,280 1.1592 0.887 0.879 0.887 0.864 0.910 6,287,324 0.8864 0.87%
2015-07-13 0 1.150 1.140 1.150 1.090 1.250 10,181,000 11,687,580 1.1480 0.879 0.872 0.879 0.834 0.956 13,313,488 0.8779 -4.17%
2015-07-10 0 1.200 1.200 1.220 1.050 1.230 27,445,551 31,660,821 1.1536 0.918 0.918 0.933 0.803 0.941 35,889,992 0.8822 13.21%
2015-07-09 0 1.060 1.030 1.060 0.850 1.070 35,933,000 35,630,640 0.9916 0.811 0.788 0.811 0.650 0.818 46,988,858 0.7583 20.45%
2015-07-08 0 0.880 0.850 0.860 0.800 0.990 22,846,334 19,669,974 0.8610 0.673 0.650 0.658 0.612 0.757 29,875,689 0.6584 -12.87%
2015-07-07 0 1.010 1.000 1.010 0.830 1.070 61,258,000 56,772,140 0.9268 0.772 0.765 0.772 0.635 0.818 80,105,848 0.7087 5.21%
2015-07-06 0 0.960 0.930 0.980 0.850 1.250 29,516,000 29,060,180 0.9846 0.734 0.711 0.749 0.650 0.956 38,597,476 0.7529 -19.33%
2015-07-03 0 1.190 1.180 1.190 1.120 1.280 18,674,371 22,336,302 1.1961 0.910 0.902 0.910 0.856 0.979 24,420,097 0.9147 -4.03%
2015-07-02 0 1.240 1.230 1.240 1.230 1.490 16,208,254 21,502,375 1.3266 0.948 0.941 0.948 0.941 1.139 21,195,206 1.0145 -13.89%
2015-06-30 0 1.440 1.430 1.440 1.350 1.500 14,680,534 21,208,387 1.4447 1.101 1.094 1.101 1.032 1.147 19,197,437 1.1048 -7.69%
2015-06-29 0 1.560 1.550 1.560 1.520 1.660 9,411,000 15,047,250 1.5989 1.193 1.185 1.193 1.162 1.269 12,306,574 1.2227 -4.88%
2015-06-26 0 1.640 1.630 1.660 1.560 1.680 11,075,000 18,064,570 1.6311 1.254 1.246 1.269 1.193 1.285 14,482,554 1.2473 0.61%
2015-06-25 0 1.630 1.620 1.630 1.560 1.640 2,851,000 4,608,720 1.6165 1.246 1.239 1.246 1.193 1.254 3,728,195 1.2362 1.87%
2015-06-24 0 1.600 1.600 1.610 1.590 1.610 1,196,000 1,913,500 1.5999 1.224 1.224 1.231 1.216 1.231 1,563,985 1.2235 -1.23%
2015-06-23 0 1.620 1.610 1.620 1.550 1.650 3,632,000 5,786,600 1.5932 1.239 1.231 1.239 1.185 1.262 4,749,493 1.2184 0.00%
2015-06-22 0 1.620 1.600 1.620 1.590 1.640 2,839,000 4,556,390 1.6049 1.239 1.224 1.239 1.216 1.254 3,712,503 1.2273 1.25%
2015-06-19 0 1.600 1.600 1.610 1.550 1.660 6,044,000 9,638,260 1.5947 1.224 1.224 1.231 1.185 1.269 7,903,617 1.2195 -1.84%
2015-06-18 0 1.630 1.630 1.640 1.630 1.690 1,842,271 3,046,896 1.6539 1.246 1.246 1.254 1.246 1.292 2,409,101 1.2647 -0.61%
2015-06-17 0 1.640 1.630 1.640 1.630 1.680 2,224,000 3,671,740 1.6510 1.254 1.246 1.254 1.246 1.285 2,908,280 1.2625 -1.80%
2015-06-16 0 1.670 1.650 1.670 1.640 1.690 1,931,084 3,220,526 1.6677 1.277 1.262 1.277 1.254 1.292 2,525,240 1.2753 0.00%
2015-06-15 0 1.670 1.670 1.680 1.660 1.750 3,732,000 6,372,760 1.7076 1.277 1.277 1.285 1.269 1.338 4,880,261 1.3058 -2.91%
2015-06-12 0 1.720 1.720 1.730 1.700 1.750 2,354,783 4,047,739 1.7189 1.315 1.315 1.323 1.300 1.338 3,079,302 1.3145 2.99%
2015-06-11 0 1.670 1.670 1.690 1.640 1.770 6,075,562 10,492,666 1.7270 1.277 1.277 1.292 1.254 1.354 7,944,890 1.3207 -1.76%
2015-06-10 0 1.700 1.700 1.710 1.610 1.710 7,022,000 11,768,020 1.6759 1.300 1.300 1.308 1.231 1.308 9,182,527 1.2816 3.03%
2015-06-09 0 1.650 1.620 1.650 1.620 1.720 6,944,000 11,502,690 1.6565 1.262 1.239 1.262 1.239 1.315 9,080,528 1.2667 -4.07%
2015-06-08 0 1.720 1.710 1.730 1.650 1.730 8,105,568 13,688,295 1.6888 1.315 1.308 1.323 1.262 1.323 10,599,487 1.2914 1.18%
2015-06-05 0 1.700 1.690 1.700 1.650 1.750 12,590,712 21,366,036 1.6970 1.300 1.292 1.300 1.262 1.338 16,464,620 1.2977 -1.16%
2015-06-04 0 1.720 1.720 1.740 1.670 1.840 9,665,589 16,796,488 1.7378 1.315 1.315 1.331 1.277 1.407 12,639,495 1.3289 -3.91%
2015-06-03 0 1.790 1.770 1.800 1.750 1.840 10,469,077 18,731,622 1.7892 1.369 1.354 1.376 1.338 1.407 13,690,200 1.3683 -1.10%
2015-06-02 0 1.810 1.810 1.820 1.790 1.950 13,753,767 25,055,802 1.8217 1.384 1.384 1.392 1.369 1.491 17,985,523 1.3931 -6.22%
2015-06-01 0 1.930 1.930 1.940 1.870 1.970 11,082,648 21,337,862 1.9253 1.476 1.476 1.484 1.430 1.506 14,492,555 1.4723 -1.53%
2015-05-29 0 1.960 1.940 1.960 1.920 2.000 9,310,500 18,230,860 1.9581 1.499 1.484 1.499 1.468 1.529 12,175,153 1.4974 1.55%
2015-05-28 0 1.930 1.940 1.960 1.910 2.000 18,611,396 36,470,458 1.9596 1.476 1.484 1.499 1.461 1.529 24,337,746 1.4985 0.52%
2015-05-27 0 1.920 1.900 1.920 1.850 1.920 14,379,222 27,175,297 1.8899 1.468 1.453 1.468 1.415 1.468 18,803,418 1.4452 1.05%
2015-05-26 0 1.900 1.890 1.900 1.850 1.930 16,970,554 32,089,265 1.8909 1.453 1.445 1.453 1.415 1.476 22,192,050 1.4460 2.15%
2015-05-22 0 1.860 1.850 1.860 1.840 1.930 17,218,946 32,522,629 1.8888 1.422 1.415 1.422 1.407 1.476 22,516,868 1.4444 1.09%
2015-05-21 0 1.840 1.820 1.850 1.790 1.870 14,065,362 25,746,625 1.8305 1.407 1.392 1.415 1.369 1.430 18,392,990 1.3998 3.37%
2015-05-20 0 1.780 1.780 1.790 1.780 1.930 16,425,031 30,364,695 1.8487 1.361 1.361 1.369 1.361 1.476 21,478,681 1.4137 -3.26%
2015-05-19 0 1.840 1.820 1.840 1.710 1.870 39,043,150 71,088,297 1.8208 1.407 1.392 1.407 1.308 1.430 51,055,938 1.3924 5.75%
2015-05-18 0 1.740 1.730 1.750 1.550 1.740 23,208,504 38,370,164 1.6533 1.331 1.323 1.338 1.185 1.331 30,349,291 1.2643 10.83%
2015-05-15 0 1.570 1.570 1.580 1.560 1.670 13,577,337 21,906,512 1.6135 1.201 1.201 1.208 1.193 1.277 17,754,809 1.2338 -4.27%
2015-05-14 0 1.640 1.640 1.650 1.590 1.680 7,170,724 11,773,787 1.6419 1.254 1.254 1.262 1.216 1.285 9,377,011 1.2556 1.23%
2015-05-13 0 1.620 1.620 1.630 1.610 1.660 6,143,743 10,027,717 1.6322 1.239 1.239 1.246 1.231 1.269 8,034,049 1.2482 -1.82%
2015-05-12 0 1.650 1.630 1.650 1.620 1.660 4,115,000 6,738,140 1.6375 1.262 1.246 1.262 1.239 1.269 5,381,102 1.2522 0.00%
2015-05-11 0 1.650 1.620 1.650 1.590 1.680 6,628,000 10,844,580 1.6362 1.262 1.239 1.262 1.216 1.285 8,667,302 1.2512 0.00%
2015-05-08 0 1.650 1.640 1.660 1.590 1.680 7,873,725 13,016,962 1.6532 1.262 1.254 1.269 1.216 1.285 10,296,311 1.2642 3.12%
2015-05-07 0 1.600 1.590 1.600 1.590 1.650 6,720,233 10,804,181 1.6077 1.224 1.216 1.224 1.216 1.262 8,787,913 1.2294 -1.23%
2015-05-06 0 1.620 1.620 1.650 1.610 1.740 12,652,243 21,065,063 1.6649 1.239 1.239 1.262 1.231 1.331 16,545,082 1.2732 -8.47%
2015-05-05 0 1.770 1.760 1.770 1.700 1.810 17,039,071 30,047,191 1.7634 1.354 1.346 1.354 1.300 1.384 22,281,649 1.3485 1.14%
2015-05-04 0 1.750 1.740 1.760 1.640 1.770 25,693,605 44,072,109 1.7153 1.338 1.331 1.346 1.254 1.354 33,599,008 1.3117 3.55%
2015-04-30 0 1.690 1.650 1.700 1.530 1.750 65,721,440 107,194,314 1.6310 1.292 1.262 1.300 1.170 1.338 85,942,598 1.2473 14.97%
2015-04-29 1 - - - - - 0 0 - 1.124 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 1.124 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 1.124 - - - - 0 - 0.00%
2015-04-24 0 1.470 1.460 1.480 1.400 1.490 11,881,248 17,211,597 1.4486 1.124 1.116 1.132 1.071 1.139 15,536,868 1.1078 3.52%
2015-04-23 0 1.420 1.410 1.420 1.400 1.470 11,773,194 16,752,931 1.4230 1.086 1.078 1.086 1.071 1.124 15,395,568 1.0882 -1.39%
2015-04-22 0 1.440 1.430 1.440 1.400 1.500 15,910,056 23,097,038 1.4517 1.101 1.094 1.101 1.071 1.147 20,805,259 1.1102 -4.00%
2015-04-21 0 1.500 1.500 1.510 1.420 1.510 11,448,850 16,960,654 1.4814 1.147 1.147 1.155 1.086 1.155 14,971,430 1.1329 4.90%
2015-04-20 0 1.430 1.430 1.440 1.390 1.510 18,304,877 26,097,501 1.4257 1.094 1.094 1.101 1.063 1.155 23,936,918 1.0903 -4.67%
2015-04-17 0 1.500 1.500 1.510 1.500 1.580 9,594,216 14,766,387 1.5391 1.147 1.147 1.155 1.147 1.208 12,546,162 1.1770 -1.32%
2015-04-16 0 1.520 1.520 1.530 1.480 1.560 6,298,000 9,539,280 1.5147 1.162 1.162 1.170 1.132 1.193 8,235,767 1.1583 0.66%
2015-04-15 0 1.510 1.510 1.530 1.490 1.560 10,099,662 15,320,473 1.5169 1.155 1.155 1.170 1.139 1.193 13,207,124 1.1600 -1.95%
2015-04-14 0 1.540 1.530 1.540 1.500 1.590 16,347,028 25,129,678 1.5373 1.178 1.170 1.178 1.147 1.216 21,376,678 1.1756 -2.53%
2015-04-13 0 1.580 1.580 1.600 1.540 1.660 44,964,991 72,812,010 1.6193 1.208 1.208 1.224 1.178 1.269 58,799,810 1.2383 -0.63%
2015-04-10 0 1.590 1.580 1.600 1.510 1.610 26,765,206 41,878,197 1.5647 1.216 1.208 1.224 1.155 1.231 35,000,319 1.1965 6.00%
2015-04-09 0 1.500 1.500 1.510 1.380 1.620 33,887,805 52,046,496 1.5358 1.147 1.147 1.155 1.055 1.239 44,314,397 1.1745 0.00%
2015-04-08 0 1.500 1.490 1.500 1.300 1.580 58,982,113 88,386,597 1.4985 1.147 1.139 1.147 0.994 1.208 77,129,717 1.1459 11.94%
2015-04-02 0 1.340 1.340 1.350 1.190 1.350 28,831,460 36,683,163 1.2723 1.025 1.025 1.032 0.910 1.032 37,702,317 0.9730 8.06%
2015-04-01 0 1.240 1.230 1.250 1.100 1.270 24,282,085 29,357,034 1.2090 0.948 0.941 0.956 0.841 0.971 31,753,192 0.9245 8.77%
2015-03-31 0 1.140 1.140 1.150 1.090 1.150 6,766,000 7,550,060 1.1159 0.872 0.872 0.879 0.834 0.879 8,847,761 0.8533 0.88%
2015-03-30 0 1.130 1.120 1.130 1.110 1.160 5,742,000 6,443,780 1.1222 0.864 0.856 0.864 0.849 0.887 7,508,697 0.8582 -0.88%
2015-03-27 0 1.140 1.130 1.140 1.120 1.150 1,294,000 1,461,380 1.1294 0.872 0.864 0.872 0.856 0.879 1,692,138 0.8636 0.00%
2015-03-26 0 1.140 1.130 1.140 1.130 1.190 2,372,000 2,721,720 1.1474 0.872 0.864 0.872 0.864 0.910 3,101,816 0.8775 -3.39%
2015-03-25 0 1.180 1.170 1.180 1.150 1.190 3,266,615 3,827,174 1.1716 0.902 0.895 0.902 0.879 0.910 4,271,686 0.8959 1.72%
2015-03-24 0 1.160 1.160 1.170 1.140 1.200 4,400,000 5,167,320 1.1744 0.887 0.887 0.895 0.872 0.918 5,753,791 0.8981 -1.69%
2015-03-23 0 1.180 1.180 1.190 1.100 1.210 14,918,411 17,728,968 1.1884 0.902 0.902 0.910 0.841 0.925 19,508,504 0.9088 4.42%
2015-03-20 0 1.130 1.120 1.130 1.030 1.140 9,612,307 10,641,111 1.1070 0.864 0.856 0.864 0.788 0.872 12,569,820 0.8466 7.62%
2015-03-19 0 1.050 1.040 1.050 1.030 1.070 970,000 1,021,280 1.0529 0.803 0.795 0.803 0.788 0.818 1,268,449 0.8051 0.96%
2015-03-18 0 1.040 1.030 1.040 1.020 1.100 3,229,000 3,427,250 1.0614 0.795 0.788 0.795 0.780 0.841 4,222,498 0.8117 -0.95%
2015-03-17 0 1.050 1.030 1.050 0.980 1.050 3,318,366 3,383,468 1.0196 0.803 0.788 0.803 0.749 0.803 4,339,360 0.7797 5.00%
2015-03-16 0 1.000 1.000 1.010 0.980 1.020 1,084,000 1,080,560 0.9968 0.765 0.765 0.772 0.749 0.780 1,417,525 0.7623 -0.99%
2015-03-13 0 1.010 1.010 1.020 1.000 1.040 1,576,446 1,598,841 1.0142 0.772 0.772 0.780 0.765 0.795 2,061,487 0.7756 -1.94%
2015-03-12 0 1.030 1.020 1.030 1.010 1.040 1,384,723 1,415,595 1.0223 0.788 0.780 0.788 0.772 0.795 1,810,774 0.7818 1.98%
2015-03-11 0 1.010 1.010 1.030 1.010 1.050 1,592,000 1,634,370 1.0266 0.772 0.772 0.788 0.772 0.803 2,081,826 0.7851 -3.81%
2015-03-10 0 1.050 1.030 1.050 1.010 1.060 3,696,853 3,865,350 1.0456 0.803 0.788 0.803 0.772 0.811 4,834,300 0.7996 2.94%
2015-03-09 0 1.020 1.010 1.020 1.010 1.030 1,414,000 1,432,090 1.0128 0.780 0.772 0.780 0.772 0.788 1,849,059 0.7745 -0.97%
2015-03-06 0 1.030 1.030 1.040 0.960 1.060 7,348,621 7,384,714 1.0049 0.788 0.788 0.795 0.734 0.811 9,609,643 0.7685 6.19%
2015-03-05 0 0.970 0.970 0.980 0.960 0.980 3,188,000 3,108,960 0.9752 0.742 0.742 0.749 0.734 0.749 4,168,883 0.7458 0.00%
2015-03-04 0 0.970 0.960 0.970 0.960 0.980 944,016 918,093 0.9725 0.742 0.734 0.742 0.734 0.749 1,234,471 0.7437 -1.02%
2015-03-03 0 0.980 0.970 0.990 0.960 1.000 6,756,650 6,595,964 0.9762 0.749 0.742 0.757 0.734 0.765 8,835,535 0.7465 1.03%
2015-03-02 0 0.970 0.960 0.970 0.950 0.980 2,080,000 1,995,880 0.9596 0.742 0.734 0.742 0.726 0.749 2,719,974 0.7338 -1.02%
2015-02-27 0 0.980 0.970 0.980 0.940 0.990 4,414,000 4,192,700 0.9499 0.749 0.742 0.749 0.719 0.757 5,772,099 0.7264 4.26%
2015-02-26 0 0.940 0.940 0.950 0.940 0.950 950,659 899,793 0.9465 0.719 0.719 0.726 0.719 0.726 1,243,158 0.7238 -1.05%
2015-02-25 0 0.950 0.940 0.950 0.940 0.960 1,043,000 994,610 0.9536 0.726 0.719 0.726 0.719 0.734 1,363,910 0.7292 0.00%
2015-02-24 0 0.950 0.940 0.950 0.920 0.980 3,729,000 3,488,260 0.9354 0.726 0.719 0.726 0.704 0.749 4,876,338 0.7153 -2.06%
2015-02-23 0 0.970 0.960 0.970 0.930 0.970 551,750 518,942 0.9405 0.742 0.734 0.742 0.711 0.742 721,512 0.7192 3.19%
2015-02-18 0 0.940 0.930 0.940 0.930 0.940 210,000 195,480 0.9309 0.719 0.711 0.719 0.711 0.719 274,613 0.7118 1.08%
2015-02-17 0 0.930 0.920 0.930 0.920 0.930 1,092,827 1,009,216 0.9235 0.711 0.704 0.711 0.704 0.711 1,429,068 0.7062 -1.06%
2015-02-16 0 0.940 0.930 0.940 0.920 0.940 1,836,000 1,701,520 0.9268 0.719 0.711 0.719 0.704 0.719 2,400,900 0.7087 -1.05%
2015-02-13 0 0.950 0.940 0.950 0.910 0.950 2,605,804 2,437,247 0.9353 0.726 0.719 0.726 0.696 0.726 3,407,557 0.7152 4.40%
2015-02-12 0 0.910 0.910 0.920 0.900 0.920 9,464,000 8,577,320 0.9063 0.696 0.696 0.704 0.688 0.704 12,375,881 0.6931 -2.15%
2015-02-11 0 0.930 0.920 0.930 0.910 0.950 9,182,000 8,484,220 0.9240 0.711 0.704 0.711 0.696 0.726 12,007,116 0.7066 -3.12%
2015-02-10 0 0.960 0.950 0.960 0.950 0.970 3,104,000 2,962,440 0.9544 0.734 0.726 0.734 0.726 0.742 4,059,038 0.7298 0.00%
2015-02-09 0 0.960 0.950 0.960 0.950 0.990 8,319,000 8,000,000 0.9617 0.734 0.726 0.734 0.726 0.757 10,878,588 0.7354 -4.00%
2015-02-06 0 1.000 0.990 1.000 0.980 1.000 1,713,690 1,703,388 0.9940 0.765 0.757 0.765 0.749 0.765 2,240,958 0.7601 0.00%
2015-02-05 0 1.000 0.990 1.000 0.970 1.060 7,642,698 7,679,511 1.0048 0.765 0.757 0.765 0.742 0.811 9,994,202 0.7684 -3.85%
2015-02-04 0 1.040 1.040 1.050 1.030 1.060 10,400,000 10,831,520 1.0415 0.795 0.795 0.803 0.788 0.811 13,599,870 0.7964 -0.95%
2015-02-03 0 1.050 1.040 1.050 1.030 1.070 2,236,000 2,342,320 1.0475 0.803 0.795 0.803 0.788 0.818 2,923,972 0.8011 -0.94%
2015-02-02 0 1.060 1.060 1.070 1.050 1.090 4,440,000 4,688,520 1.0560 0.811 0.811 0.818 0.803 0.834 5,806,098 0.8075 -2.75%
2015-01-30 0 1.090 1.090 1.100 1.080 1.120 2,620,000 2,884,700 1.1010 0.834 0.834 0.841 0.826 0.856 3,426,121 0.8420 0.93%
2015-01-29 0 1.080 1.070 1.080 1.070 1.080 935,000 1,008,280 1.0784 0.826 0.818 0.826 0.818 0.826 1,222,681 0.8246 0.93%
2015-01-28 0 1.070 1.070 1.080 1.060 1.080 790,827 846,443 1.0703 0.818 0.818 0.826 0.811 0.826 1,034,148 0.8185 -0.93%
2015-01-27 0 1.080 1.070 1.080 1.060 1.090 704,961 757,429 1.0744 0.826 0.818 0.826 0.811 0.834 921,863 0.8216 0.93%
2015-01-26 0 1.070 1.060 1.070 1.060 1.080 500,898 532,746 1.0636 0.818 0.811 0.818 0.811 0.826 655,014 0.8133 -0.93%
2015-01-23 0 1.080 1.070 1.080 1.060 1.100 2,106,000 2,263,200 1.0746 0.826 0.818 0.826 0.811 0.841 2,753,974 0.8218 -0.92%
2015-01-22 0 1.090 1.080 1.090 1.080 1.100 503,000 546,190 1.0859 0.834 0.826 0.834 0.826 0.841 657,763 0.8304 -0.91%
2015-01-21 0 1.100 1.090 1.100 1.050 1.100 6,581,947 7,095,224 1.0780 0.841 0.834 0.841 0.803 0.841 8,607,079 0.8243 3.77%
2015-01-20 0 1.060 1.050 1.060 1.050 1.080 2,342,139 2,482,977 1.0601 0.811 0.803 0.811 0.803 0.826 3,062,768 0.8107 -0.93%
2015-01-19 0 1.070 1.060 1.070 1.060 1.100 5,818,171 6,311,462 1.0848 0.818 0.811 0.818 0.811 0.841 7,608,305 0.8295 -1.83%
2015-01-16 0 1.090 1.070 1.090 1.040 1.110 8,417,001 9,086,371 1.0795 0.834 0.818 0.834 0.795 0.849 11,006,742 0.8255 -0.91%
2015-01-15 0 1.100 1.090 1.110 1.080 1.110 5,462,000 5,982,040 1.0952 0.841 0.834 0.849 0.826 0.849 7,142,547 0.8375 0.00%
2015-01-14 0 1.100 1.090 1.100 1.090 1.130 5,378,000 5,946,640 1.1057 0.841 0.834 0.841 0.834 0.864 7,032,702 0.8456 -0.90%
2015-01-13 0 1.110 1.110 1.120 1.100 1.140 2,109,562 2,376,406 1.1265 0.849 0.849 0.856 0.841 0.872 2,758,632 0.8614 0.00%
2015-01-12 0 1.110 1.110 1.120 1.100 1.140 1,334,000 1,488,160 1.1156 0.849 0.849 0.856 0.841 0.872 1,744,445 0.8531 -1.77%
2015-01-09 0 1.130 1.120 1.140 1.120 1.160 2,846,984 3,259,412 1.1449 0.864 0.856 0.872 0.856 0.887 3,722,943 0.8755 -1.74%
2015-01-08 0 1.150 1.140 1.150 1.120 1.190 6,116,343 7,061,921 1.1546 0.879 0.872 0.879 0.856 0.910 7,998,218 0.8829 3.60%
2015-01-07 0 1.110 1.110 1.120 1.100 1.120 1,056,308 1,175,512 1.1128 0.849 0.849 0.856 0.841 0.856 1,381,313 0.8510 -0.89%
2015-01-06 0 1.120 1.110 1.120 1.090 1.120 3,044,000 3,368,840 1.1067 0.856 0.849 0.856 0.834 0.856 3,980,577 0.8463 0.00%
2015-01-05 0 1.120 1.110 1.120 1.080 1.120 2,650,692 2,909,669 1.0977 0.856 0.849 0.856 0.826 0.856 3,466,256 0.8394 1.82%
2015-01-02 0 1.100 1.090 1.100 1.080 1.110 1,910,000 2,093,280 1.0960 0.841 0.834 0.841 0.826 0.849 2,497,668 0.8381 0.00%
2014-12-31 0 1.100 1.100 1.120 1.090 1.120 1,008,000 1,108,540 1.0997 0.841 0.841 0.856 0.834 0.856 1,318,141 0.8410 0.00%
2014-12-30 0 1.100 1.100 1.110 1.090 1.120 1,962,000 2,159,420 1.1006 0.841 0.841 0.849 0.834 0.856 2,565,668 0.8417 0.00%
2014-12-29 0 1.100 1.090 1.100 1.080 1.120 2,126,447 2,336,569 1.0988 0.841 0.834 0.841 0.826 0.856 2,780,712 0.8403 -0.90%
2014-12-24 0 1.110 1.100 1.110 1.090 1.110 582,701 638,016 1.0949 0.849 0.841 0.849 0.834 0.849 761,986 0.8373 1.83%
2014-12-23 0 1.090 1.090 1.110 1.080 1.110 3,210,819 3,519,095 1.0960 0.834 0.834 0.849 0.826 0.849 4,198,723 0.8381 -1.80%
2014-12-22 0 1.110 1.110 1.120 1.100 1.120 2,235,591 2,474,136 1.1067 0.849 0.849 0.856 0.841 0.856 2,923,437 0.8463 0.91%
2014-12-19 0 1.100 1.090 1.100 1.100 1.120 2,823,222 3,122,396 1.1060 0.841 0.834 0.841 0.841 0.856 3,691,870 0.8457 -1.79%
2014-12-18 0 1.120 1.120 1.130 1.100 1.140 2,864,000 3,213,520 1.1220 0.856 0.856 0.864 0.841 0.872 3,745,195 0.8580 0.00%
2014-12-17 0 1.120 1.100 1.120 1.070 1.120 1,832,000 1,995,760 1.0894 0.856 0.841 0.856 0.818 0.856 2,395,669 0.8331 1.82%
2014-12-16 0 1.100 1.090 1.100 1.080 1.100 2,840,000 3,113,280 1.0962 0.841 0.834 0.841 0.826 0.841 3,713,811 0.8383 0.00%
2014-12-15 0 1.100 1.100 1.110 1.080 1.110 3,048,000 3,343,040 1.0968 0.841 0.841 0.849 0.826 0.849 3,985,808 0.8387 0.00%
2014-12-12 0 1.100 1.090 1.100 1.080 1.130 3,286,000 3,596,620 1.0945 0.841 0.834 0.841 0.826 0.864 4,297,036 0.8370 -3.51%
2014-12-11 0 1.140 1.120 1.140 1.110 1.140 1,233,000 1,392,860 1.1297 0.872 0.856 0.872 0.849 0.872 1,612,369 0.8639 0.00%
2014-12-10 0 1.140 1.140 1.150 1.100 1.160 3,530,056 4,020,438 1.1389 0.872 0.872 0.879 0.841 0.887 4,616,183 0.8709 2.70%
2014-12-09 0 1.110 1.120 1.130 1.090 1.140 4,053,372 4,510,170 1.1127 0.849 0.856 0.864 0.834 0.872 5,300,513 0.8509 -0.89%
2014-12-08 0 1.120 1.110 1.130 1.100 1.140 2,559,326 2,853,852 1.1151 0.856 0.849 0.864 0.841 0.872 3,346,779 0.8527 0.90%
2014-12-05 0 1.110 1.090 1.100 1.080 1.140 3,742,258 4,150,658 1.1091 0.849 0.834 0.841 0.826 0.872 4,893,675 0.8482 0.91%
2014-12-04 0 1.100 1.110 1.120 1.100 1.160 3,250,558 3,622,453 1.1144 0.841 0.849 0.856 0.841 0.887 4,250,689 0.8522 -4.35%
2014-12-03 0 1.150 1.130 1.150 1.130 1.160 2,149,431 2,450,868 1.1402 0.879 0.864 0.879 0.864 0.887 2,810,767 0.8720 -0.86%
2014-12-02 0 1.160 1.150 1.170 1.150 1.180 1,632,000 1,896,440 1.1620 0.887 0.879 0.895 0.879 0.902 2,134,133 0.8886 0.87%
2014-12-01 0 1.150 1.140 1.150 1.130 1.200 20,023,000 23,047,870 1.1511 0.879 0.872 0.879 0.864 0.918 26,183,672 0.8802 -4.17%
2014-11-28 0 1.200 1.190 1.200 1.190 1.230 2,470,361 2,956,011 1.1966 0.918 0.910 0.918 0.910 0.941 3,230,441 0.9150 -1.64%
2014-11-27 0 1.220 1.210 1.220 1.200 1.220 1,252,000 1,514,080 1.2093 0.933 0.925 0.933 0.918 0.933 1,637,215 0.9248 0.83%
2014-11-26 0 1.210 1.200 1.210 1.190 1.220 3,707,001 4,451,451 1.2008 0.925 0.918 0.925 0.910 0.933 4,847,570 0.9183 0.00%
2014-11-25 0 1.210 1.200 1.230 1.200 1.230 3,002,984 3,643,061 1.2131 0.925 0.918 0.941 0.918 0.941 3,926,941 0.9277 -0.82%
2014-11-24 0 1.220 1.210 1.230 1.210 1.250 3,234,000 3,950,380 1.2215 0.933 0.925 0.941 0.925 0.956 4,229,036 0.9341 -1.61%
2014-11-21 0 1.240 1.230 1.240 1.200 1.240 5,058,451 6,168,892 1.2195 0.948 0.941 0.948 0.918 0.948 6,614,834 0.9326 1.64%
2014-11-20 0 1.220 1.220 1.230 1.220 1.250 3,132,934 3,863,160 1.2331 0.933 0.933 0.941 0.933 0.956 4,096,874 0.9430 -2.40%
2014-11-19 0 1.250 1.240 1.250 1.240 1.270 2,612,005 3,264,886 1.2500 0.956 0.948 0.956 0.948 0.971 3,415,666 0.9559 -1.57%
2014-11-18 0 1.270 1.260 1.270 1.250 1.300 2,976,012 3,774,934 1.2685 0.971 0.964 0.971 0.956 0.994 3,891,671 0.9700 -3.05%
2014-11-17 0 1.310 1.290 1.310 1.280 1.310 2,230,000 2,881,480 1.2921 1.002 0.986 1.002 0.979 1.002 2,916,126 0.9881 1.55%
2014-11-14 0 1.290 1.290 1.300 1.290 1.310 1,567,000 2,027,420 1.2938 0.986 0.986 0.994 0.986 1.002 2,049,134 0.9894 -1.53%
2014-11-13 0 1.310 1.300 1.310 1.300 1.340 2,800,735 3,667,898 1.3096 1.002 0.994 1.002 0.994 1.025 3,662,465 1.0015 -2.24%
2014-11-12 0 1.340 1.330 1.340 1.310 1.350 5,868,253 7,809,501 1.3308 1.025 1.017 1.025 1.002 1.032 7,673,796 1.0177 1.52%
2014-11-11 0 1.320 1.300 1.320 1.270 1.320 6,236,880 8,118,757 1.3017 1.009 0.994 1.009 0.971 1.009 8,155,842 0.9955 3.94%
2014-11-10 0 1.270 1.260 1.270 1.250 1.280 3,565,643 4,514,480 1.2661 0.971 0.964 0.971 0.956 0.979 4,662,719 0.9682 2.42%
2014-11-07 0 1.240 1.230 1.240 1.230 1.290 5,674,000 7,080,320 1.2479 0.948 0.941 0.948 0.941 0.986 7,419,775 0.9542 -3.12%
2014-11-06 0 1.280 1.280 1.290 1.280 1.300 1,424,000 1,834,160 1.2880 0.979 0.979 0.986 0.979 0.994 1,862,136 0.9850 -1.54%
2014-11-05 0 1.300 1.290 1.300 1.280 1.310 2,638,000 3,417,260 1.2954 0.994 0.986 0.994 0.979 1.002 3,449,659 0.9906 0.78%
2014-11-04 0 1.290 1.290 1.300 1.280 1.310 6,152,698 7,947,349 1.2917 0.986 0.986 0.994 0.979 1.002 8,045,759 0.9878 -0.77%
2014-11-03 0 1.300 1.290 1.300 1.280 1.380 17,440,907 23,259,946 1.3336 0.994 0.986 0.994 0.979 1.055 22,807,121 1.0199 2.36%
2014-10-31 0 1.270 1.270 1.280 1.240 1.290 4,145,000 5,216,850 1.2586 0.971 0.971 0.979 0.948 0.986 5,420,333 0.9625 1.60%
2014-10-30 0 1.250 1.240 1.250 1.240 1.260 1,470,000 1,830,980 1.2456 0.956 0.948 0.956 0.948 0.964 1,922,289 0.9525 -0.79%
2014-10-29 0 1.260 1.250 1.260 1.240 1.260 2,110,000 2,643,520 1.2529 0.964 0.956 0.964 0.948 0.964 2,759,204 0.9581 0.00%
2014-10-28 0 1.260 1.250 1.260 1.230 1.270 3,024,000 3,777,460 1.2492 0.964 0.956 0.964 0.941 0.971 3,954,424 0.9552 2.44%
2014-10-27 0 1.230 1.230 1.250 1.230 1.280 2,062,000 2,561,460 1.2422 0.941 0.941 0.956 0.941 0.979 2,696,436 0.9499 -3.91%
2014-10-24 0 1.280 1.280 1.290 1.270 1.310 2,076,000 2,665,760 1.2841 0.979 0.979 0.986 0.971 1.002 2,714,743 0.9820 -1.54%
2014-10-23 0 1.300 1.300 1.320 1.270 1.350 12,797,982 16,677,638 1.3031 0.994 0.994 1.009 0.971 1.032 16,735,662 0.9965 4.00%
2014-10-22 0 1.250 1.250 1.260 1.190 1.260 5,323,000 6,568,250 1.2339 0.956 0.956 0.964 0.910 0.964 6,960,779 0.9436 4.17%
2014-10-21 0 1.200 1.180 1.200 1.180 1.200 2,480,579 2,957,897 1.1924 0.918 0.902 0.918 0.902 0.918 3,243,803 0.9119 0.00%
2014-10-20 0 1.200 1.190 1.200 1.180 1.210 2,434,000 2,911,920 1.1964 0.918 0.910 0.918 0.902 0.925 3,182,893 0.9149 0.00%
2014-10-17 0 1.200 1.190 1.200 1.190 1.210 2,226,990 2,661,018 1.1949 0.918 0.910 0.918 0.910 0.925 2,912,190 0.9138 0.00%
2014-10-16 0 1.200 1.200 1.210 1.180 1.230 2,882,063 3,486,853 1.2098 0.918 0.918 0.925 0.902 0.941 3,768,816 0.9252 0.00%
2014-10-15 0 1.200 1.200 1.210 1.190 1.210 1,868,000 2,242,880 1.2007 0.918 0.918 0.925 0.910 0.925 2,442,746 0.9182 -0.83%
2014-10-14 0 1.210 1.200 1.210 1.200 1.230 2,080,000 2,521,400 1.2122 0.925 0.918 0.925 0.918 0.941 2,719,974 0.9270 0.00%
2014-10-13 0 1.210 1.200 1.210 1.180 1.220 3,607,875 4,337,333 1.2022 0.925 0.918 0.925 0.902 0.933 4,717,945 0.9193 -0.82%
2014-10-10 0 1.220 1.210 1.230 1.210 1.240 2,934,673 3,604,360 1.2282 0.933 0.925 0.941 0.925 0.948 3,837,613 0.9392 -2.40%
2014-10-09 0 1.250 1.240 1.250 1.240 1.280 4,211,000 5,266,690 1.2507 0.956 0.948 0.956 0.948 0.979 5,506,640 0.9564 -1.57%
2014-10-08 0 1.270 1.260 1.270 1.250 1.280 4,128,000 5,190,880 1.2575 0.971 0.964 0.971 0.956 0.979 5,398,102 0.9616 0.00%
2014-10-07 0 1.270 1.270 1.280 1.250 1.280 4,406,534 5,545,836 1.2585 0.971 0.971 0.979 0.956 0.979 5,762,335 0.9624 0.00%
2014-10-06 0 1.270 1.260 1.270 1.230 1.270 7,417,000 9,256,580 1.2480 0.971 0.964 0.971 0.941 0.971 9,699,061 0.9544 1.60%
2014-10-03 0 1.250 1.230 1.250 1.210 1.260 4,959,969 6,092,538 1.2283 0.956 0.941 0.956 0.925 0.964 6,486,051 0.9393 0.00%
2014-09-30 0 1.250 1.240 1.260 1.220 1.260 5,473,000 6,761,040 1.2353 0.956 0.948 0.964 0.933 0.964 7,156,931 0.9447 -1.57%
2014-09-29 0 1.270 1.260 1.270 1.230 1.290 7,232,000 9,042,680 1.2504 0.971 0.964 0.971 0.941 0.986 9,457,140 0.9562 -3.79%
2014-09-26 0 1.320 1.300 1.320 1.300 1.330 5,228,000 6,865,880 1.3133 1.009 0.994 1.009 0.994 1.017 6,836,550 1.0043 -2.22%
2014-09-25 0 1.350 1.340 1.350 1.340 1.380 4,679,017 6,344,102 1.3559 1.032 1.025 1.032 1.025 1.055 6,118,656 1.0368 -0.74%
2014-09-24 0 1.360 1.350 1.370 1.320 1.390 9,050,000 12,268,540 1.3556 1.040 1.032 1.048 1.009 1.063 11,834,502 1.0367 3.03%
2014-09-23 0 1.320 1.310 1.320 1.300 1.330 3,405,267 4,463,969 1.3109 1.009 1.002 1.009 0.994 1.017 4,452,999 1.0025 0.46%
2014-09-22 0 1.340 1.330 1.340 1.330 1.360 3,888,000 5,227,840 1.3446 1.005 0.997 1.005 0.997 1.020 5,184,861 1.0083 -2.90%
2014-09-19 0 1.380 1.380 1.390 1.330 1.400 6,293,000 8,646,910 1.3741 1.035 1.035 1.042 0.997 1.050 8,392,060 1.0304 3.76%
2014-09-18 0 1.330 1.330 1.340 1.320 1.360 2,765,000 3,714,190 1.3433 0.997 0.997 1.005 0.990 1.020 3,687,279 1.0073 -1.48%
2014-09-17 0 1.350 1.350 1.360 1.340 1.390 5,164,935 7,007,082 1.3567 1.012 1.012 1.020 1.005 1.042 6,887,723 1.0173 -0.74%
2014-09-16 0 1.360 1.350 1.360 1.340 1.400 3,232,000 4,411,200 1.3649 1.020 1.012 1.020 1.005 1.050 4,310,049 1.0235 -2.86%
2014-09-15 0 1.400 1.390 1.410 1.380 1.450 6,358,569 8,937,268 1.4055 1.050 1.042 1.057 1.035 1.087 8,479,500 1.0540 -4.11%
2014-09-12 0 1.460 1.450 1.460 1.450 1.490 2,120,326 3,100,767 1.4624 1.095 1.087 1.095 1.087 1.117 2,827,571 1.0966 -0.68%
2014-09-11 0 1.470 1.460 1.470 1.430 1.490 3,949,797 5,798,619 1.4681 1.102 1.095 1.102 1.072 1.117 5,267,270 1.1009 1.38%
2014-09-10 0 1.450 1.440 1.460 1.430 1.480 4,506,000 6,516,560 1.4462 1.087 1.080 1.095 1.072 1.110 6,008,998 1.0845 -2.03%
2014-09-08 0 1.480 1.470 1.480 1.460 1.500 4,356,938 6,440,902 1.4783 1.110 1.102 1.110 1.095 1.125 5,810,215 1.1085 -0.67%
2014-09-05 0 1.490 1.490 1.500 1.480 1.530 7,335,810 11,002,840 1.4999 1.117 1.117 1.125 1.110 1.147 9,782,704 1.1247 -1.97%
2014-09-04 0 1.520 1.520 1.530 1.480 1.540 10,462,413 15,839,997 1.5140 1.140 1.140 1.147 1.110 1.155 13,952,200 1.1353 0.00%
2014-09-03 0 1.520 1.510 1.520 1.480 1.560 22,470,913 34,338,506 1.5281 1.140 1.132 1.140 1.110 1.170 29,966,192 1.1459 3.40%
2014-09-02 0 1.470 1.470 1.480 1.420 1.490 18,579,708 27,165,184 1.4621 1.102 1.102 1.110 1.065 1.117 24,777,057 1.0964 3.52%
2014-09-01 0 1.420 1.410 1.420 1.350 1.440 7,686,000 10,841,460 1.4105 1.065 1.057 1.065 1.012 1.080 10,249,702 1.0577 3.65%
2014-08-29 0 1.370 1.370 1.380 1.350 1.380 1,868,583 2,548,511 1.3639 1.027 1.027 1.035 1.012 1.035 2,491,858 1.0227 0.74%
2014-08-28 0 1.360 1.350 1.360 1.320 1.390 7,114,000 9,666,760 1.3588 1.020 1.012 1.020 0.990 1.042 9,486,908 1.0190 -0.73%
2014-08-27 0 1.370 1.370 1.380 1.370 1.440 15,576,000 21,920,160 1.4073 1.027 1.027 1.035 1.027 1.080 20,771,448 1.0553 -2.14%
2014-08-26 0 1.400 1.390 1.400 1.370 1.410 18,818,015 26,061,496 1.3849 1.050 1.042 1.050 1.027 1.057 25,094,853 1.0385 3.70%
2014-08-25 0 1.350 1.340 1.360 1.290 1.380 19,159,672 25,693,716 1.3410 1.012 1.005 1.020 0.967 1.035 25,550,471 1.0056 4.65%
2014-08-22 0 1.290 1.280 1.290 1.270 1.310 18,949,974 24,589,226 1.2976 0.967 0.960 0.967 0.952 0.982 25,270,827 0.9730 1.57%
2014-08-21 0 1.270 1.270 1.280 1.260 1.280 1,597,785 2,024,695 1.2672 0.952 0.952 0.960 0.945 0.960 2,130,734 0.9502 -0.78%
2014-08-20 0 1.280 1.270 1.280 1.270 1.280 1,683,353 2,143,699 1.2735 0.960 0.952 0.960 0.952 0.960 2,244,843 0.9549 0.00%
2014-08-19 0 1.280 1.280 1.290 1.270 1.290 3,156,000 4,043,080 1.2811 0.960 0.960 0.967 0.952 0.967 4,208,699 0.9606 -0.78%
2014-08-18 0 1.290 1.280 1.290 1.280 1.320 7,511,506 9,803,490 1.3051 0.967 0.960 0.967 0.960 0.990 10,017,004 0.9787 0.78%
2014-08-15 0 1.280 1.280 1.290 1.260 1.290 3,618,028 4,608,184 1.2737 0.960 0.960 0.967 0.945 0.967 4,824,838 0.9551 0.79%
2014-08-14 0 1.270 1.270 1.280 1.270 1.300 4,306,000 5,525,380 1.2832 0.952 0.952 0.960 0.952 0.975 5,742,287 0.9622 -2.31%
2014-08-13 0 1.300 1.290 1.300 1.290 1.320 3,053,010 3,980,982 1.3040 0.975 0.967 0.975 0.967 0.990 4,071,356 0.9778 -1.52%
2014-08-12 0 1.320 1.320 1.330 1.270 1.340 5,575,691 7,348,762 1.3180 0.990 0.990 0.997 0.952 1.005 7,435,489 0.9883 3.13%
2014-08-11 0 1.280 1.270 1.280 1.260 1.280 996,000 1,267,850 1.2729 0.960 0.952 0.960 0.945 0.960 1,328,221 0.9545 1.59%
2014-08-08 0 1.260 1.260 1.270 1.260 1.280 3,139,259 3,984,073 1.2691 0.945 0.945 0.952 0.945 0.960 4,186,374 0.9517 -0.79%
2014-08-07 0 1.270 1.260 1.270 1.250 1.300 26,413,578 32,196,185 1.2189 0.952 0.945 0.952 0.937 0.975 35,223,952 0.9140 0.79%
2014-08-06 0 1.260 1.260 1.270 1.220 1.280 9,479,338 11,848,005 1.2499 0.945 0.945 0.952 0.915 0.960 12,641,216 0.9373 2.44%
2014-08-05 0 1.230 1.220 1.230 1.220 1.240 1,630,796 1,993,883 1.2226 0.922 0.915 0.922 0.915 0.930 2,174,756 0.9168 -0.81%
2014-08-04 0 1.240 1.220 1.240 1.200 1.240 3,744,411 4,545,511 1.2139 0.930 0.915 0.930 0.900 0.930 4,993,377 0.9103 0.81%
2014-08-01 0 1.230 1.220 1.240 1.220 1.250 1,349,347 1,660,290 1.2304 0.922 0.915 0.930 0.915 0.937 1,799,428 0.9227 -1.60%
2014-07-31 0 1.250 1.240 1.260 1.230 1.250 1,400,000 1,744,800 1.2463 0.937 0.930 0.945 0.922 0.937 1,866,977 0.9346 0.81%
2014-07-30 0 1.240 1.230 1.240 1.230 1.260 1,927,000 2,399,870 1.2454 0.930 0.922 0.930 0.922 0.945 2,569,760 0.9339 -0.80%
2014-07-29 0 1.250 1.250 1.260 1.190 1.250 4,080,177 5,029,392 1.2326 0.937 0.937 0.945 0.892 0.937 5,441,139 0.9243 5.04%
2014-07-28 0 1.190 1.180 1.190 1.170 1.230 5,215,000 6,225,550 1.1938 0.892 0.885 0.892 0.877 0.922 6,954,488 0.8952 0.85%
2014-07-25 0 1.180 1.170 1.190 1.170 1.220 6,442,000 7,620,880 1.1830 0.885 0.877 0.892 0.877 0.915 8,590,760 0.8871 -1.67%
2014-07-24 0 1.200 1.200 1.210 1.190 1.210 2,792,000 3,348,580 1.1993 0.900 0.900 0.907 0.892 0.907 3,723,285 0.8994 0.00%
2014-07-23 0 1.200 1.200 1.210 1.200 1.230 2,052,731 2,492,279 1.2141 0.900 0.900 0.907 0.900 0.922 2,737,429 0.9104 -2.44%
2014-07-22 0 1.230 1.220 1.230 1.220 1.260 2,329,000 2,869,340 1.2320 0.922 0.915 0.922 0.915 0.945 3,105,849 0.9239 -1.60%
2014-07-21 0 1.250 1.240 1.260 1.240 1.260 346,000 433,120 1.2518 0.937 0.930 0.945 0.930 0.945 461,410 0.9387 0.81%
2014-07-18 0 1.240 1.240 1.250 1.230 1.250 350,105 433,707 1.2388 0.930 0.930 0.937 0.922 0.937 466,884 0.9289 -1.59%
2014-07-17 0 1.260 1.250 1.260 1.240 1.260 149,000 185,870 1.2474 0.945 0.937 0.945 0.930 0.945 198,700 0.9354 1.61%
2014-07-16 0 1.240 1.240 1.260 1.220 1.270 1,816,167 2,263,600 1.2464 0.930 0.930 0.945 0.915 0.952 2,421,958 0.9346 -1.59%
2014-07-15 0 1.260 1.260 1.270 1.240 1.280 2,226,959 2,814,919 1.2640 0.945 0.945 0.952 0.930 0.960 2,969,772 0.9479 0.80%
2014-07-14 0 1.250 1.250 1.270 1.250 1.280 2,120,000 2,691,640 1.2696 0.937 0.937 0.952 0.937 0.960 2,827,136 0.9521 -0.79%
2014-07-11 0 1.260 1.260 1.270 1.250 1.290 1,629,031 2,058,298 1.2635 0.945 0.945 0.952 0.937 0.967 2,172,402 0.9475 -1.56%
2014-07-10 0 1.280 1.280 1.290 1.270 1.310 1,179,000 1,517,940 1.2875 0.960 0.960 0.967 0.952 0.982 1,572,261 0.9655 -1.54%
2014-07-09 0 1.300 1.280 1.300 1.260 1.300 2,493,000 3,212,910 1.2888 0.975 0.960 0.975 0.945 0.975 3,324,552 0.9664 1.56%
2014-07-08 0 1.280 1.280 1.300 1.280 1.320 732,000 941,880 1.2867 0.960 0.960 0.975 0.960 0.990 976,162 0.9649 -0.78%
2014-07-07 0 1.290 1.290 1.310 1.250 1.320 2,722,000 3,515,920 1.2917 0.967 0.967 0.982 0.937 0.990 3,629,936 0.9686 0.78%
2014-07-04 0 1.280 1.280 1.290 1.270 1.340 2,243,000 2,903,070 1.2943 0.960 0.960 0.967 0.952 1.005 2,991,163 0.9705 -2.29%
2014-07-03 0 1.310 1.310 1.320 1.280 1.370 4,262,000 5,635,780 1.3223 0.982 0.982 0.990 0.960 1.027 5,683,610 0.9916 0.00%
2014-07-02 0 1.310 1.300 1.320 1.280 1.400 5,850,014 7,888,538 1.3485 0.982 0.975 0.990 0.960 1.050 7,801,314 1.0112 3.97%
2014-06-30 0 1.260 1.250 1.260 1.250 1.310 950,062 1,215,799 1.2797 0.945 0.937 0.945 0.937 0.982 1,266,960 0.9596 0.80%
2014-06-27 0 1.250 1.250 1.260 1.250 1.260 2,067,220 2,586,809 1.2513 0.937 0.937 0.945 0.937 0.945 2,756,751 0.9384 0.00%
2014-06-26 0 1.250 1.250 1.260 1.240 1.290 1,763,934 2,236,417 1.2679 0.937 0.937 0.945 0.930 0.967 2,352,303 0.9507 3.31%
2014-06-25 0 1.210 1.200 1.230 1.200 1.250 884,000 1,081,280 1.2232 0.907 0.900 0.922 0.900 0.937 1,178,862 0.9172 -1.63%
2014-06-24 0 1.230 1.220 1.230 1.190 1.230 389,000 468,230 1.2037 0.922 0.915 0.922 0.892 0.922 518,753 0.9026 3.36%
2014-06-23 0 1.190 1.190 1.220 1.190 1.280 1,290,000 1,561,600 1.2105 0.892 0.892 0.915 0.892 0.960 1,720,286 0.9078 -1.65%
2014-06-20 0 1.210 1.210 1.220 1.190 1.210 856,000 1,032,960 1.2067 0.907 0.907 0.915 0.892 0.907 1,141,523 0.9049 0.00%
2014-06-19 0 1.210 1.210 1.220 1.180 1.220 1,233,000 1,475,800 1.1969 0.907 0.907 0.915 0.885 0.915 1,644,273 0.8975 0.00%
2014-06-18 0 1.210 1.210 1.220 1.180 1.230 1,064,000 1,271,360 1.1949 0.907 0.907 0.915 0.885 0.922 1,418,902 0.8960 0.83%
2014-06-17 0 1.200 1.190 1.200 1.170 1.200 1,584,000 1,878,520 1.1859 0.900 0.892 0.900 0.877 0.900 2,112,351 0.8893 -0.83%
2014-06-16 0 1.210 1.210 1.220 1.200 1.240 736,056 897,465 1.2193 0.907 0.907 0.915 0.900 0.930 981,571 0.9143 -1.63%
2014-06-13 0 1.230 1.220 1.240 1.200 1.260 1,875,656 2,296,637 1.2244 0.922 0.915 0.930 0.900 0.945 2,501,290 0.9182 -0.81%
2014-06-12 0 1.240 1.220 1.240 1.220 1.240 12,000 14,780 1.2317 0.930 0.915 0.930 0.915 0.930 16,003 0.9236 0.00%
2014-06-11 0 1.240 1.220 1.240 1.220 1.240 1,303,800 1,596,196 1.2243 0.930 0.915 0.930 0.915 0.930 1,738,689 0.9180 1.64%
2014-06-10 0 1.220 1.210 1.230 1.210 1.240 1,657,385 2,027,317 1.2232 0.915 0.907 0.922 0.907 0.930 2,210,214 0.9172 -2.40%
2014-06-09 0 1.250 1.240 1.250 1.240 1.270 558,010 698,512 1.2518 0.937 0.930 0.937 0.930 0.952 744,137 0.9387 -1.57%
2014-06-06 0 1.270 1.250 1.280 1.220 1.270 1,066,000 1,322,500 1.2406 0.952 0.937 0.960 0.915 0.952 1,421,569 0.9303 1.60%
2014-06-05 0 1.250 1.240 1.250 1.230 1.260 721,028 900,094 1.2483 0.937 0.930 0.937 0.922 0.945 961,530 0.9361 1.55%
2014-06-04 0 1.280 1.270 1.290 1.260 1.300 1,401,064 1,793,318 1.2800 0.923 0.916 0.930 0.909 0.937 1,942,911 0.9230 0.00%
2014-06-03 0 0.640 0.640 0.650 0.620 0.650 4,974,753 3,176,556 0.6385 0.923 0.923 0.937 0.894 0.937 3,449,343 0.9209 4.92%
2014-05-30 0 0.610 0.610 0.620 0.600 0.650 13,639,042 8,490,349 0.6225 0.880 0.880 0.894 0.865 0.937 9,456,898 0.8978 -4.69%
2014-05-29 0 0.640 0.630 0.640 0.630 0.650 3,124,000 2,002,040 0.6409 0.923 0.909 0.923 0.909 0.937 2,166,087 0.9243 0.00%
2014-05-28 0 0.640 0.630 0.640 0.620 0.640 4,256,000 2,708,360 0.6364 0.923 0.909 0.923 0.894 0.923 2,950,981 0.9178 0.00%
2014-05-27 0 0.640 0.630 0.640 0.620 0.650 7,232,000 4,564,680 0.6312 0.923 0.909 0.923 0.894 0.937 5,014,449 0.9103 1.59%
2014-05-26 0 0.630 0.630 0.640 0.620 0.640 3,498,000 2,217,260 0.6339 0.909 0.909 0.923 0.894 0.923 2,425,407 0.9142 -3.08%
2014-05-23 0 0.650 0.640 0.650 0.640 0.650 880,000 568,880 0.6465 0.937 0.923 0.937 0.923 0.937 610,165 0.9323 1.56%
2014-05-22 0 0.640 0.640 0.650 0.630 0.650 5,444,000 3,480,760 0.6394 0.923 0.923 0.937 0.909 0.937 3,774,704 0.9221 3.23%
2014-05-21 0 0.620 0.620 0.640 0.620 0.640 1,184,000 743,200 0.6277 0.894 0.894 0.923 0.894 0.923 820,950 0.9053 -3.12%
2014-05-20 0 0.640 0.630 0.640 0.620 0.640 2,992,092 1,883,295 0.6294 0.923 0.909 0.923 0.894 0.923 2,074,626 0.9078 1.59%
2014-05-19 0 0.630 0.620 0.630 0.610 0.630 2,664,000 1,660,520 0.6233 0.909 0.894 0.909 0.880 0.909 1,847,137 0.8990 0.00%
2014-05-16 0 0.630 0.620 0.630 0.620 0.640 3,344,000 2,108,480 0.6305 0.909 0.894 0.909 0.894 0.923 2,318,628 0.9094 -1.56%
2014-05-15 0 0.640 0.640 0.650 0.610 0.650 11,690,597 7,386,450 0.6318 0.923 0.923 0.937 0.880 0.937 8,105,905 0.9112 1.59%
2014-05-14 0 0.630 0.620 0.630 0.610 0.660 19,962,318 12,600,807 0.6312 0.909 0.894 0.909 0.880 0.952 13,841,266 0.9104 -4.55%
2014-05-13 0 0.660 0.660 0.670 0.650 0.670 5,682,522 3,764,659 0.6625 0.952 0.952 0.966 0.937 0.966 3,940,088 0.9555 0.00%
2014-05-12 0 0.660 0.650 0.660 0.650 0.670 8,832,000 5,816,040 0.6585 0.952 0.937 0.952 0.937 0.966 6,123,841 0.9497 0.00%
2014-05-09 0 0.660 0.650 0.670 0.640 0.680 13,750,285 9,023,753 0.6563 0.952 0.937 0.966 0.923 0.981 9,534,031 0.9465 -2.94%
2014-05-08 0 0.680 0.680 0.690 0.650 0.690 16,908,000 11,372,080 0.6726 0.981 0.981 0.995 0.937 0.995 11,723,494 0.9700 -1.45%
2014-05-07 0 0.690 0.680 0.690 0.680 0.700 5,527,086 3,801,709 0.6878 0.995 0.981 0.995 0.981 1.010 3,832,314 0.9920 -1.43%
2014-05-05 0 0.700 0.680 0.700 0.680 0.700 3,704,430 2,550,079 0.6884 1.010 0.981 1.010 0.981 1.010 2,568,539 0.9928 1.45%
2014-05-02 0 0.690 0.680 0.690 0.670 0.700 5,606,788 3,849,852 0.6866 0.995 0.981 0.995 0.966 1.010 3,887,577 0.9903 2.99%
2014-04-30 0 0.670 0.660 0.670 0.660 0.700 17,236,000 11,628,880 0.6747 0.966 0.952 0.966 0.952 1.010 11,950,920 0.9731 -4.29%
2014-04-29 0 0.700 0.690 0.700 0.680 0.720 20,414,000 14,140,840 0.6927 1.010 0.995 1.010 0.981 1.038 14,154,448 0.9990 -2.78%
2014-04-28 0 0.720 0.710 0.720 0.670 0.720 16,432,000 11,537,040 0.7021 1.038 1.024 1.038 0.966 1.038 11,393,450 1.0126 5.88%
2014-04-25 0 0.680 0.670 0.680 0.660 0.690 17,552,698 11,857,726 0.6756 0.981 0.966 0.981 0.952 0.995 12,170,508 0.9743 -1.45%
2014-04-24 0 0.690 0.680 0.690 0.670 0.700 17,488,000 11,808,120 0.6752 0.995 0.981 0.995 0.966 1.010 12,125,649 0.9738 0.00%
2014-04-23 0 0.690 0.680 0.690 0.670 0.730 42,720,000 29,582,640 0.6925 0.995 0.981 0.995 0.966 1.053 29,620,752 0.9987 -5.48%
2014-04-22 0 0.730 0.720 0.730 0.710 0.780 23,676,000 17,349,640 0.7328 1.053 1.038 1.053 1.024 1.125 16,416,220 1.0569 -6.41%
2014-04-17 0 0.780 0.780 0.790 0.750 0.790 6,792,000 5,228,120 0.7697 1.125 1.125 1.139 1.082 1.139 4,709,367 1.1102 1.30%
2014-04-16 0 0.770 0.770 0.790 0.760 0.800 11,736,000 9,172,600 0.7816 1.111 1.111 1.139 1.096 1.154 8,137,386 1.1272 5.48%
2014-04-15 0 0.730 0.730 0.740 0.730 0.770 6,364,000 4,755,280 0.7472 1.053 1.053 1.067 1.053 1.111 4,412,605 1.0777 -5.19%
2014-04-14 0 0.770 0.760 0.770 0.730 0.770 4,027,000 3,070,830 0.7626 1.111 1.096 1.111 1.053 1.111 2,792,200 1.0998 2.67%
2014-04-11 0 0.750 0.730 0.740 0.730 0.770 6,632,000 4,997,400 0.7535 1.082 1.053 1.067 1.053 1.111 4,598,428 1.0868 -2.60%
2014-04-10 0 0.770 0.760 0.780 0.760 0.790 4,142,000 3,213,180 0.7758 1.111 1.096 1.125 1.096 1.139 2,871,937 1.1188 0.00%
2014-04-09 0 0.770 0.770 0.780 0.760 0.790 9,666,000 7,472,120 0.7730 1.111 1.111 1.125 1.096 1.139 6,702,111 1.1149 0.00%
2014-04-08 0 0.770 0.760 0.770 0.710 0.780 13,720,438 10,297,666 0.7505 1.111 1.096 1.111 1.024 1.125 9,513,335 1.0824 6.94%
2014-04-07 0 0.720 0.710 0.720 0.710 0.760 18,598,812 13,524,832 0.7272 1.038 1.024 1.038 1.024 1.096 12,895,852 1.0488 -6.49%
2014-04-04 0 0.770 0.760 0.770 0.740 0.770 6,022,020 4,552,234 0.7559 1.111 1.096 1.111 1.067 1.111 4,175,486 1.0902 1.32%
2014-04-03 0 0.760 0.750 0.760 0.740 0.790 10,852,000 8,278,280 0.7628 1.096 1.082 1.096 1.067 1.139 7,524,448 1.1002 -2.56%
2014-04-02 0 0.780 0.770 0.790 0.770 0.810 7,122,000 5,553,240 0.7797 1.125 1.111 1.139 1.111 1.168 4,938,179 1.1246 -2.50%
2014-04-01 0 0.800 0.790 0.800 0.770 0.810 6,278,000 4,975,240 0.7925 1.154 1.139 1.154 1.111 1.168 4,352,975 1.1430 3.90%
2014-03-31 0 0.770 0.770 0.780 0.740 0.790 10,383,672 7,911,860 0.7620 1.111 1.111 1.125 1.067 1.139 7,199,723 1.0989 -1.28%
2014-03-28 0 0.780 0.780 0.790 0.770 0.830 11,794,204 9,390,626 0.7962 1.125 1.125 1.139 1.111 1.197 8,177,743 1.1483 -6.02%
2014-03-27 0 0.830 0.810 0.830 0.810 0.880 12,640,740 10,657,109 0.8431 1.197 1.168 1.197 1.168 1.269 8,764,706 1.2159 -2.35%
2014-03-26 0 0.850 0.850 0.860 0.810 0.890 18,456,000 15,781,880 0.8551 1.226 1.226 1.240 1.168 1.284 12,796,831 1.2333 3.66%
2014-03-25 1 - - - - - 0 0 - 1.183 - - - - 0 - 0.00%
2014-03-24 1 - - - - - 0 0 - 1.183 - - - - 0 - 0.00%
2014-03-21 0 0.820 0.820 0.830 0.820 0.850 15,054,654 12,509,622 0.8309 1.183 1.183 1.197 1.183 1.226 10,438,440 1.1984 -3.53%
2014-03-20 0 0.850 0.850 0.860 0.840 0.900 18,156,000 15,752,800 0.8676 1.226 1.226 1.240 1.211 1.298 12,588,820 1.2513 -4.49%
2014-03-19 0 0.890 0.880 0.890 0.880 0.930 14,680,000 13,079,160 0.8910 1.284 1.269 1.284 1.269 1.341 10,178,667 1.2850 -4.30%
2014-03-18 0 0.930 0.920 0.930 0.920 0.950 5,278,938 4,910,464 0.9302 1.341 1.327 1.341 1.327 1.370 3,660,255 1.3416 1.09%
2014-03-17 0 0.920 0.910 0.920 0.900 0.920 4,484,000 4,100,280 0.9144 1.327 1.312 1.327 1.298 1.327 3,109,070 1.3188 0.00%
2014-03-14 0 0.920 0.920 0.930 0.870 0.960 24,206,000 22,104,380 0.9132 1.327 1.327 1.341 1.255 1.385 16,783,706 1.3170 -1.08%
2014-03-13 0 0.930 0.920 0.930 0.910 0.990 17,456,812 16,435,762 0.9415 1.341 1.327 1.341 1.312 1.428 12,104,024 1.3579 0.00%
2014-03-12 0 0.930 0.930 0.940 0.920 0.990 17,294,976 16,395,708 0.9480 1.341 1.341 1.356 1.327 1.428 11,991,812 1.3672 -5.10%
2014-03-11 0 0.980 0.970 0.980 0.960 1.010 27,412,594 27,203,711 0.9924 1.413 1.399 1.413 1.385 1.457 19,007,061 1.4312 1.03%
2014-03-10 0 0.970 0.960 0.970 0.910 1.010 35,501,645 34,588,075 0.9743 1.399 1.385 1.399 1.312 1.457 24,615,764 1.4051 5.43%
2014-03-07 0 0.920 0.910 0.920 0.900 0.940 16,263,378 14,981,013 0.9212 1.327 1.312 1.327 1.298 1.356 11,276,533 1.3285 1.10%
2014-03-06 0 0.910 0.900 0.910 0.860 0.930 33,893,030 30,432,043 0.8979 1.312 1.298 1.312 1.240 1.341 23,500,399 1.2950 5.81%
2014-03-05 0 0.860 0.860 0.870 0.850 0.880 7,693,549 6,616,035 0.8599 1.240 1.240 1.255 1.226 1.269 5,334,473 1.2402 1.18%
2014-03-04 0 0.850 0.840 0.850 0.810 0.870 13,340,000 11,336,920 0.8498 1.226 1.211 1.226 1.168 1.255 9,249,551 1.2257 3.66%
2014-03-03 0 0.820 0.810 0.820 0.810 0.840 10,552,000 8,682,440 0.8228 1.183 1.168 1.183 1.168 1.211 7,316,437 1.1867 0.00%
2014-02-28 0 0.820 0.820 0.840 0.820 0.850 7,618,337 6,330,512 0.8310 1.183 1.183 1.211 1.183 1.226 5,282,324 1.1984 -2.38%
2014-02-27 0 0.840 0.840 0.850 0.830 0.890 27,299,525 23,531,033 0.8620 1.211 1.211 1.226 1.197 1.284 18,928,663 1.2431 -1.18%
2014-02-26 0 0.850 0.840 0.850 0.790 0.870 45,314,829 38,186,305 0.8427 1.226 1.211 1.226 1.139 1.255 31,419,928 1.2154 6.25%
2014-02-25 0 0.800 0.790 0.800 0.790 0.830 19,604,984 15,932,174 0.8127 1.154 1.139 1.154 1.139 1.197 13,593,501 1.1720 -3.61%
2014-02-24 0 0.830 0.820 0.830 0.780 0.840 42,494,302 34,581,821 0.8138 1.197 1.183 1.197 1.125 1.211 29,464,260 1.1737 5.06%
2014-02-21 0 0.790 0.780 0.790 0.750 0.790 35,257,596 27,219,291 0.7720 1.139 1.125 1.139 1.082 1.139 24,446,548 1.1134 3.95%
2014-02-20 0 0.760 0.750 0.760 0.730 0.760 33,263,384 24,750,855 0.7441 1.096 1.082 1.096 1.053 1.096 23,063,821 1.0731 4.11%
2014-02-19 0 0.730 0.720 0.730 0.710 0.730 15,883,328 11,441,136 0.7203 1.053 1.038 1.053 1.024 1.053 11,013,018 1.0389 1.39%
2014-02-18 0 0.720 0.710 0.720 0.690 0.720 27,545,687 19,560,667 0.7101 1.038 1.024 1.038 0.995 1.038 19,099,344 1.0242 1.41%
2014-02-17 0 0.710 0.700 0.710 0.700 0.730 27,140,047 19,134,871 0.7050 1.024 1.010 1.024 1.010 1.053 18,818,085 1.0168 -2.74%
2014-02-14 0 0.730 0.720 0.730 0.720 0.750 23,602,000 17,205,600 0.7290 1.053 1.038 1.053 1.038 1.082 16,364,911 1.0514 -2.67%
2014-02-13 0 0.750 0.740 0.750 0.700 0.750 51,916,055 37,992,599 0.7318 1.082 1.067 1.082 1.010 1.082 35,997,018 1.0554 4.17%
2014-02-12 0 0.720 0.710 0.720 0.700 0.730 35,684,000 25,541,160 0.7158 1.038 1.024 1.038 1.010 1.053 24,742,203 1.0323 0.00%
2014-02-11 0 0.720 0.710 0.730 0.680 0.730 38,022,232 26,531,668 0.6978 1.038 1.024 1.053 0.981 1.053 26,363,462 1.0064 4.35%
2014-02-10 0 0.690 0.680 0.690 0.660 0.690 15,810,235 10,719,608 0.6780 0.995 0.981 0.995 0.952 0.995 10,962,337 0.9779 2.99%
2014-02-07 0 0.670 0.660 0.670 0.650 0.680 10,963,831 7,277,428 0.6638 0.966 0.952 0.966 0.937 0.981 7,601,988 0.9573 1.52%
2014-02-06 0 0.660 0.650 0.660 0.650 0.670 13,942,438 9,141,751 0.6557 0.952 0.937 0.952 0.937 0.966 9,667,264 0.9456 -2.94%
2014-02-05 0 0.680 0.670 0.680 0.660 0.690 14,876,097 9,936,176 0.6679 0.981 0.966 0.981 0.952 0.995 10,314,634 0.9633 0.00%
2014-02-04 0 0.680 0.680 0.690 0.670 0.690 9,415,514 6,384,124 0.6780 0.981 0.981 0.995 0.966 0.995 6,528,432 0.9779 -2.86%
2014-01-30 0 0.700 0.690 0.700 0.660 0.700 6,008,000 4,032,440 0.6712 1.010 0.995 1.010 0.952 1.010 4,165,765 0.9680 2.94%
2014-01-29 0 0.680 0.680 0.690 0.670 0.690 6,196,222 4,224,771 0.6818 0.981 0.981 0.995 0.966 0.995 4,296,272 0.9834 1.49%
2014-01-28 0 0.670 0.660 0.680 0.650 0.690 14,576,238 9,772,272 0.6704 0.966 0.952 0.981 0.937 0.995 10,106,721 0.9669 0.00%
2014-01-27 0 0.670 0.660 0.670 0.640 0.680 13,281,612 8,733,304 0.6575 0.966 0.952 0.966 0.923 0.981 9,209,067 0.9483 -2.90%
2014-01-24 0 0.690 0.680 0.690 0.680 0.720 11,488,000 8,064,200 0.7020 0.995 0.981 0.995 0.981 1.038 7,965,431 1.0124 -5.48%
2014-01-23 0 0.730 0.720 0.730 0.710 0.740 8,502,134 6,171,336 0.7259 1.053 1.038 1.053 1.024 1.067 5,895,122 1.0469 1.39%
2014-01-22 0 0.720 0.720 0.730 0.720 0.760 15,944,543 11,844,056 0.7428 1.038 1.038 1.053 1.038 1.096 11,055,462 1.0713 -1.37%
2014-01-21 0 0.730 0.730 0.740 0.690 0.740 29,402,835 20,876,246 0.7100 1.053 1.053 1.067 0.995 1.067 20,387,034 1.0240 4.29%
2014-01-20 0 0.700 0.700 0.710 0.690 0.750 25,273,018 17,951,387 0.7103 1.010 1.010 1.024 0.995 1.082 17,523,544 1.0244 -7.89%
2014-01-17 0 0.760 0.750 0.770 0.730 0.770 8,674,819 6,527,622 0.7525 1.096 1.082 1.111 1.053 1.111 6,014,856 1.0852 4.11%
2014-01-16 0 0.730 0.730 0.740 0.730 0.740 3,486,616 2,568,497 0.7367 1.053 1.053 1.067 1.053 1.067 2,417,514 1.0625 0.00%
2014-01-15 0 0.730 0.730 0.740 0.720 0.750 3,980,128 2,927,362 0.7355 1.053 1.053 1.067 1.038 1.082 2,759,700 1.0608 0.00%
2014-01-14 0 0.730 0.720 0.730 0.720 0.760 15,836,093 11,541,535 0.7288 1.053 1.038 1.053 1.038 1.096 10,980,266 1.0511 -5.19%
2014-01-13 0 0.770 0.760 0.770 0.750 0.780 7,760,653 5,929,079 0.7640 1.111 1.096 1.111 1.082 1.125 5,381,001 1.1019 -1.28%
2014-01-10 0 0.780 0.770 0.780 0.770 0.800 7,807,463 6,172,176 0.7905 1.125 1.111 1.125 1.111 1.154 5,413,458 1.1402 0.00%
2014-01-09 0 0.780 0.770 0.790 0.770 0.790 14,792,116 11,593,604 0.7838 1.125 1.111 1.139 1.111 1.139 10,256,405 1.1304 0.00%
2014-01-08 0 0.780 0.770 0.780 0.730 0.780 28,862,457 21,890,509 0.7584 1.125 1.111 1.125 1.053 1.125 20,012,352 1.0938 6.85%
2014-01-07 0 0.730 0.720 0.730 0.720 0.760 10,598,601 7,832,381 0.7390 1.053 1.038 1.053 1.038 1.096 7,348,748 1.0658 2.82%
2014-01-06 0 0.710 0.710 0.720 0.680 0.740 35,040,827 25,003,105 0.7135 1.024 1.024 1.038 0.981 1.067 24,296,246 1.0291 4.41%
2014-01-03 0 0.680 0.680 0.690 0.600 0.700 38,071,785 24,702,439 0.6488 0.981 0.981 0.995 0.865 1.010 26,397,821 0.9358 0.00%
2014-01-02 0 0.680 0.680 0.690 0.670 0.700 3,340,001 2,275,000 0.6811 0.981 0.981 0.995 0.966 1.010 2,315,855 0.9824 -2.86%
2013-12-31 0 0.700 0.700 0.710 0.700 0.720 638,000 448,920 0.7036 1.010 1.010 1.024 1.010 1.038 442,370 1.0148 -1.41%
2013-12-30 0 0.710 0.700 0.720 0.670 0.740 10,728,000 7,626,640 0.7109 1.024 1.010 1.038 0.966 1.067 7,438,470 1.0253 5.97%
2013-12-27 0 0.670 0.660 0.670 0.640 0.670 2,044,000 1,341,480 0.6563 0.966 0.952 0.966 0.923 0.966 1,417,248 0.9465 1.52%
2013-12-24 0 0.660 0.660 0.670 0.660 0.680 1,157,000 771,750 0.6670 0.952 0.952 0.966 0.952 0.981 802,229 0.9620 -1.49%
2013-12-23 0 0.670 0.670 0.680 0.670 0.700 1,400,000 955,200 0.6823 0.966 0.966 0.981 0.966 1.010 970,718 0.9840 -4.29%
2013-12-20 0 0.700 0.690 0.710 0.670 0.700 2,084,735 1,432,805 0.6873 1.010 0.995 1.024 0.966 1.010 1,445,492 0.9912 1.45%
2013-12-19 0 0.690 0.690 0.700 0.690 0.710 3,543,000 2,476,050 0.6989 0.995 0.995 1.010 0.995 1.024 2,456,609 1.0079 0.00%
2013-12-18 0 0.690 0.690 0.700 0.670 0.700 2,794,000 1,922,960 0.6882 0.995 0.995 1.010 0.966 1.010 1,937,275 0.9926 0.00%
2013-12-17 0 0.690 0.680 0.690 0.680 0.690 2,577,838 1,763,748 0.6842 0.995 0.981 0.995 0.981 0.995 1,787,395 0.9868 0.00%
2013-12-16 0 0.690 0.690 0.700 0.680 0.730 5,604,000 3,904,400 0.6967 0.995 0.995 1.010 0.981 1.053 3,885,644 1.0048 -5.48%
2013-12-13 0 0.730 0.720 0.730 0.710 0.730 2,816,000 2,030,160 0.7209 1.053 1.038 1.053 1.024 1.053 1,952,529 1.0398 1.39%
2013-12-12 0 0.720 0.720 0.730 0.720 0.740 4,284,000 3,123,760 0.7292 1.038 1.038 1.053 1.038 1.067 2,970,396 1.0516 -2.70%
2013-12-11 0 0.740 0.730 0.740 0.730 0.750 5,140,920 3,784,280 0.7361 1.067 1.053 1.067 1.053 1.082 3,564,558 1.0616 -1.33%
2013-12-10 0 0.750 0.730 0.750 0.740 0.760 2,245,000 1,667,910 0.7429 1.082 1.053 1.082 1.067 1.096 1,556,615 1.0715 -1.32%
2013-12-09 0 0.760 0.750 0.760 0.730 0.770 3,722,194 2,822,846 0.7584 1.096 1.082 1.096 1.053 1.111 2,580,856 1.0938 2.70%
2013-12-06 0 0.740 0.730 0.740 0.730 0.750 941,000 696,460 0.7401 1.067 1.053 1.067 1.053 1.082 652,461 1.0674 0.00%
2013-12-05 0 0.740 0.740 0.750 0.740 0.760 2,926,004 2,179,702 0.7449 1.067 1.067 1.082 1.067 1.096 2,028,802 1.0744 -2.63%
2013-12-04 0 0.760 0.750 0.770 0.730 0.760 6,300,136 4,717,011 0.7487 1.096 1.082 1.111 1.053 1.096 4,368,323 1.0798 5.56%
2013-12-03 0 0.830 0.830 0.850 0.830 0.850 6,324,938 5,298,870 0.8378 1.038 1.038 1.063 1.038 1.063 5,055,530 1.0481 -3.49%
2013-12-02 0 0.860 0.850 0.860 0.830 0.870 7,544,108 6,413,572 0.8501 1.076 1.063 1.076 1.038 1.088 6,030,014 1.0636 3.61%
2013-11-29 0 0.830 0.820 0.830 0.810 0.830 5,727,050 4,695,380 0.8199 1.038 1.026 1.038 1.013 1.038 4,577,638 1.0257 3.75%
2013-11-28 0 0.800 0.800 0.810 0.800 0.820 4,288,107 3,465,082 0.8081 1.001 1.001 1.013 1.001 1.026 3,427,489 1.0110 -2.44%
2013-11-27 0 0.820 0.810 0.820 0.800 0.830 4,682,739 3,791,134 0.8096 1.026 1.013 1.026 1.001 1.038 3,742,919 1.0129 -1.20%
2013-11-26 0 0.830 0.810 0.830 0.800 0.830 6,234,069 5,062,768 0.8121 1.038 1.013 1.038 1.001 1.038 4,982,898 1.0160 2.47%
2013-11-25 0 0.810 0.790 0.810 0.780 0.830 19,525,363 15,606,093 0.7993 1.013 0.988 1.013 0.976 1.038 15,606,645 1.0000 -1.22%
2013-11-22 0 0.820 0.810 0.820 0.810 0.830 4,189,562 3,438,047 0.8206 1.026 1.013 1.026 1.013 1.038 3,348,722 1.0267 0.00%
2013-11-21 0 0.820 0.810 0.820 0.790 0.820 8,704,518 6,986,379 0.8026 1.026 1.013 1.026 0.988 1.026 6,957,531 1.0041 0.00%
2013-11-20 0 0.820 0.830 0.840 0.800 0.860 30,796,971 25,346,123 0.8230 1.026 1.038 1.051 1.001 1.076 24,616,054 1.0297 -10.87%
2013-11-19 0 0.920 0.910 0.930 0.900 0.970 12,296,000 11,335,240 0.9219 1.151 1.138 1.164 1.126 1.214 9,828,207 1.1533 -6.12%
2013-11-18 0 0.980 0.970 0.980 0.960 1.020 11,917,480 11,873,272 0.9963 1.226 1.214 1.226 1.201 1.276 9,525,655 1.2465 2.08%
2013-11-15 0 0.960 0.950 0.960 0.920 0.970 6,600,000 6,227,960 0.9436 1.201 1.189 1.201 1.151 1.214 5,275,388 1.1806 3.23%
2013-11-14 0 0.930 0.920 0.930 0.910 0.930 2,872,000 2,627,840 0.9150 1.164 1.151 1.164 1.138 1.164 2,295,593 1.1447 2.20%
2013-11-13 0 0.910 0.910 0.920 0.910 0.920 1,476,000 1,347,320 0.9128 1.138 1.138 1.151 1.138 1.151 1,179,768 1.1420 -2.15%
2013-11-12 0 0.930 0.920 0.930 0.900 0.930 1,164,000 1,070,480 0.9197 1.164 1.151 1.164 1.126 1.164 930,387 1.1506 2.20%
2013-11-11 0 0.910 0.910 0.920 0.900 0.930 1,536,000 1,401,920 0.9127 1.138 1.138 1.151 1.126 1.164 1,227,727 1.1419 -2.15%
2013-11-08 0 0.930 0.920 0.930 0.910 0.930 2,698,707 2,476,806 0.9178 1.164 1.151 1.164 1.138 1.164 2,157,080 1.1482 0.00%
2013-11-07 0 0.930 0.920 0.930 0.910 0.930 2,644,000 2,425,480 0.9174 1.164 1.151 1.164 1.138 1.164 2,113,352 1.1477 0.00%
2013-11-06 0 0.930 0.920 0.930 0.920 0.950 3,360,000 3,119,240 0.9283 1.164 1.151 1.164 1.151 1.189 2,685,652 1.1614 -1.06%
2013-11-05 0 0.940 0.930 0.940 0.930 0.950 1,260,000 1,176,560 0.9338 1.176 1.164 1.176 1.164 1.189 1,007,119 1.1682 0.00%
2013-11-04 0 0.940 0.930 0.940 0.920 0.960 3,396,000 3,203,520 0.9433 1.176 1.164 1.176 1.151 1.201 2,714,427 1.1802 0.00%
2013-11-01 0 0.940 0.930 0.940 0.930 0.940 2,923,395 2,740,695 0.9375 1.176 1.164 1.176 1.164 1.176 2,336,673 1.1729 1.08%
2013-10-31 0 0.930 0.930 0.940 0.920 0.940 3,948,000 3,668,640 0.9292 1.164 1.164 1.176 1.151 1.176 3,155,641 1.1626 -2.11%
2013-10-30 0 0.950 0.940 0.950 0.920 0.960 4,420,000 4,146,160 0.9380 1.189 1.176 1.189 1.151 1.201 3,532,911 1.1736 1.06%
2013-10-29 0 0.940 0.930 0.940 0.920 0.990 4,516,000 4,262,200 0.9438 1.176 1.164 1.176 1.151 1.239 3,609,644 1.1808 -4.08%
2013-10-28 0 0.980 0.970 0.980 0.960 0.990 1,636,000 1,599,120 0.9775 1.226 1.214 1.226 1.201 1.239 1,307,657 1.2229 1.03%
2013-10-25 0 0.970 0.960 0.970 0.960 1.010 3,732,000 3,654,560 0.9792 1.214 1.201 1.214 1.201 1.264 2,982,992 1.2251 -3.96%
2013-10-24 0 1.010 0.990 1.010 0.970 1.020 15,472,000 15,466,680 0.9997 1.264 1.239 1.264 1.214 1.276 12,366,787 1.2507 5.21%
2013-10-23 0 0.960 0.950 0.960 0.920 1.000 26,372,000 25,201,200 0.9556 1.201 1.189 1.201 1.151 1.251 21,079,170 1.1955 7.87%
2013-10-22 0 0.890 0.890 0.900 0.850 0.900 7,180,000 6,257,560 0.8715 1.113 1.113 1.126 1.063 1.126 5,738,982 1.0904 2.30%
2013-10-21 0 0.870 0.860 0.870 0.860 0.880 784,000 678,120 0.8649 1.088 1.076 1.088 1.076 1.101 626,652 1.0821 1.16%
2013-10-18 0 0.860 0.860 0.870 0.860 0.880 1,756,000 1,520,160 0.8657 1.076 1.076 1.088 1.076 1.101 1,403,573 1.0831 -2.27%
2013-10-17 0 0.880 0.880 0.890 0.870 0.890 1,070,000 941,220 0.8796 1.101 1.101 1.113 1.088 1.113 855,252 1.1005 0.00%
2013-10-16 0 0.880 0.860 0.880 0.860 0.880 1,136,000 988,520 0.8702 1.101 1.076 1.101 1.076 1.101 908,006 1.0887 0.00%
2013-10-15 0 0.880 0.870 0.880 0.850 0.880 1,228,000 1,059,360 0.8627 1.101 1.088 1.101 1.063 1.101 981,542 1.0793 3.53%
2013-10-11 0 0.850 0.840 0.860 0.840 0.860 692,000 588,360 0.8502 1.063 1.051 1.076 1.051 1.076 553,116 1.0637 1.19%
2013-10-10 0 0.840 0.840 0.850 0.840 0.850 676,000 570,960 0.8446 1.051 1.051 1.063 1.051 1.063 540,328 1.0567 0.00%
2013-10-09 0 0.840 0.840 0.850 0.830 0.840 700,000 585,920 0.8370 1.051 1.051 1.063 1.038 1.051 559,511 1.0472 -1.18%
2013-10-08 0 0.850 0.850 0.860 0.830 0.860 1,016,000 861,480 0.8479 1.063 1.063 1.076 1.038 1.076 812,090 1.0608 2.41%
2013-10-07 0 0.830 0.830 0.840 0.820 0.850 2,476,000 2,068,400 0.8354 1.038 1.038 1.051 1.026 1.063 1,979,070 1.0451 -2.35%
2013-10-04 0 0.850 0.840 0.850 0.830 0.850 2,228,000 1,860,440 0.8350 1.063 1.051 1.063 1.038 1.063 1,780,843 1.0447 1.19%
2013-10-03 0 0.840 0.840 0.850 0.830 0.850 1,232,000 1,031,440 0.8372 1.051 1.051 1.063 1.038 1.063 984,739 1.0474 -1.18%
2013-10-02 0 0.850 0.830 0.850 0.810 0.850 3,825,169 3,175,563 0.8302 1.063 1.038 1.063 1.013 1.063 3,057,462 1.0386 0.00%
2013-09-30 0 0.850 0.830 0.860 0.840 0.910 3,828,000 3,370,720 0.8805 1.063 1.038 1.076 1.051 1.138 3,059,725 1.1016 -5.56%
2013-09-27 0 0.900 0.890 0.900 0.890 0.910 3,512,000 3,148,360 0.8965 1.126 1.113 1.126 1.113 1.138 2,807,146 1.1216 1.12%
2013-09-26 0 0.890 0.890 0.900 0.890 0.910 6,316,000 5,668,720 0.8975 1.113 1.113 1.126 1.113 1.138 5,048,386 1.1229 0.34%
2013-09-25 0 0.900 0.900 0.910 0.900 0.940 11,896,000 10,867,040 0.9135 1.110 1.110 1.122 1.110 1.159 9,647,844 1.1264 -4.26%
2013-09-24 0 0.940 0.930 0.940 0.900 0.940 11,928,000 10,929,080 0.9163 1.159 1.147 1.159 1.110 1.159 9,673,797 1.1298 1.08%
2013-09-23 0 0.930 0.920 0.930 0.900 0.930 3,856,000 3,532,160 0.9160 1.147 1.134 1.147 1.110 1.147 3,127,277 1.1295 2.20%
2013-09-19 0 0.910 0.910 0.920 0.900 0.920 396,000 360,400 0.9101 1.122 1.122 1.134 1.110 1.134 321,162 1.1222 0.00%
2013-09-18 0 0.910 0.910 0.920 0.910 0.920 1,200,046 1,098,961 0.9158 1.122 1.122 1.134 1.122 1.134 973,256 1.1292 -1.09%
2013-09-17 0 0.920 0.920 0.930 0.910 0.930 3,776,000 3,465,240 0.9177 1.134 1.134 1.147 1.122 1.147 3,062,396 1.1315 0.00%
2013-09-16 0 0.920 0.910 0.930 0.910 0.930 604,000 552,560 0.9148 1.134 1.122 1.147 1.122 1.147 489,854 1.1280 0.00%
2013-09-13 0 0.920 0.910 0.920 0.910 0.930 556,000 509,600 0.9165 1.134 1.122 1.134 1.122 1.147 450,925 1.1301 -1.08%
2013-09-12 0 0.930 0.920 0.930 0.910 0.930 1,132,000 1,042,720 0.9211 1.147 1.134 1.147 1.122 1.147 918,070 1.1358 0.00%
2013-09-11 0 0.930 0.920 0.930 0.910 0.930 1,096,000 1,007,280 0.9191 1.147 1.134 1.147 1.122 1.147 888,873 1.1332 1.09%
2013-09-10 0 0.920 0.910 0.920 0.900 0.930 3,164,000 2,882,120 0.9109 1.134 1.122 1.134 1.110 1.147 2,566,054 1.1232 -1.08%
2013-09-09 0 0.930 0.920 0.930 0.910 0.930 1,428,000 1,318,080 0.9230 1.147 1.134 1.147 1.122 1.147 1,158,131 1.1381 0.00%
2013-09-06 0 0.930 0.920 0.930 0.930 0.940 1,804,000 1,687,000 0.9351 1.147 1.134 1.147 1.147 1.159 1,463,073 1.1531 -1.06%
2013-09-05 0 0.940 0.920 0.940 0.920 0.940 1,200,000 1,123,080 0.9359 1.159 1.134 1.159 1.134 1.159 973,219 1.1540 0.00%
2013-09-04 0 0.940 0.930 0.940 0.920 0.940 1,160,000 1,083,640 0.9342 1.159 1.147 1.159 1.134 1.159 940,778 1.1519 1.08%
2013-09-03 0 0.930 0.920 0.930 0.920 0.930 540,000 499,480 0.9250 1.147 1.134 1.147 1.134 1.147 437,949 1.1405 1.09%
2013-09-02 0 0.920 0.910 0.920 0.900 0.930 3,740,000 3,433,760 0.9181 1.134 1.122 1.134 1.110 1.147 3,033,199 1.1321 2.22%
2013-08-30 0 0.900 0.900 0.920 0.900 0.920 964,000 869,480 0.9020 1.110 1.110 1.134 1.110 1.134 781,819 1.1121 -1.10%
2013-08-29 0 0.910 0.900 0.910 0.900 0.910 412,000 373,360 0.9062 1.122 1.110 1.122 1.110 1.122 334,139 1.1174 -1.09%
2013-08-28 0 0.920 0.910 0.920 0.890 0.920 1,564,000 1,412,800 0.9033 1.134 1.122 1.134 1.097 1.134 1,268,429 1.1138 0.00%
2013-08-27 0 0.920 0.910 0.920 0.920 0.940 996,000 922,560 0.9263 1.134 1.122 1.134 1.134 1.159 807,772 1.1421 -2.13%
2013-08-26 0 0.940 0.920 0.950 0.910 0.950 1,400,000 1,289,600 0.9211 1.159 1.134 1.171 1.122 1.171 1,135,422 1.1358 2.17%
2013-08-23 0 0.920 0.920 0.930 0.920 0.920 8,000 7,360 0.9200 1.134 1.134 1.147 1.134 1.134 6,488 1.1344 0.00%
2013-08-22 0 0.920 0.920 0.930 0.900 0.920 1,756,000 1,605,080 0.9141 1.134 1.134 1.147 1.110 1.134 1,424,144 1.1270 2.22%
2013-08-21 0 0.900 0.900 0.910 0.890 0.910 2,120,000 1,905,400 0.8988 1.110 1.110 1.122 1.097 1.122 1,719,354 1.1082 -1.10%
2013-08-20 0 0.910 0.910 0.920 0.900 0.940 1,728,000 1,577,720 0.9130 1.122 1.122 1.134 1.110 1.159 1,401,435 1.1258 -2.15%
2013-08-19 0 0.930 0.920 0.930 0.910 0.930 1,255,456 1,158,321 0.9226 1.147 1.134 1.147 1.122 1.147 1,018,195 1.1376 1.09%
2013-08-16 0 0.920 0.910 0.930 0.910 0.930 2,948,000 2,716,080 0.9213 1.134 1.122 1.147 1.122 1.147 2,390,875 1.1360 -1.08%
2013-08-15 0 0.930 0.930 0.950 0.930 0.960 3,680,000 3,497,800 0.9505 1.147 1.147 1.171 1.147 1.184 2,984,538 1.1720 0.00%
2013-08-13 0 0.930 0.930 0.940 0.920 0.940 748,000 696,160 0.9307 1.147 1.147 1.159 1.134 1.159 606,640 1.1476 0.00%
2013-08-12 0 0.930 0.920 0.940 0.920 0.930 1,116,000 1,029,720 0.9227 1.147 1.134 1.159 1.134 1.147 905,094 1.1377 -1.06%
2013-08-09 0 0.940 0.940 0.950 0.910 0.950 1,600,000 1,499,120 0.9370 1.159 1.159 1.171 1.122 1.171 1,297,625 1.1553 2.17%
2013-08-08 0 0.920 0.910 0.920 0.910 0.920 880,000 804,720 0.9145 1.134 1.122 1.134 1.122 1.134 713,694 1.1275 1.10%
2013-08-07 0 0.910 0.910 0.920 0.910 0.930 568,000 521,760 0.9186 1.122 1.122 1.134 1.122 1.147 460,657 1.1326 -2.15%
2013-08-06 0 0.930 0.920 0.930 0.900 0.930 2,164,000 1,969,720 0.9102 1.147 1.134 1.147 1.110 1.147 1,755,038 1.1223 1.09%
2013-08-05 0 0.920 0.920 0.930 0.910 0.960 3,276,000 3,016,840 0.9209 1.134 1.134 1.147 1.122 1.184 2,656,888 1.1355 -4.17%
2013-08-02 0 0.960 0.950 0.960 0.950 0.960 796,000 759,800 0.9545 1.184 1.171 1.184 1.171 1.184 645,569 1.1769 0.00%
2013-08-01 0 0.960 0.950 0.960 0.940 0.960 424,000 402,960 0.9504 1.184 1.171 1.184 1.159 1.184 343,871 1.1718 1.05%
2013-07-31 0 0.950 0.940 0.950 0.940 0.970 1,836,000 1,750,920 0.9537 1.171 1.159 1.171 1.159 1.196 1,489,025 1.1759 -1.04%
2013-07-30 0 0.960 0.950 0.970 0.950 0.970 1,396,000 1,340,320 0.9601 1.184 1.171 1.196 1.171 1.196 1,132,178 1.1838 0.00%
2013-07-29 0 0.960 0.950 0.960 0.950 0.990 5,230,170 5,079,919 0.9713 1.184 1.171 1.184 1.171 1.221 4,241,751 1.1976 -2.04%
2013-07-26 0 0.980 0.960 0.980 0.920 0.980 5,000,000 4,721,680 0.9443 1.208 1.184 1.208 1.134 1.208 4,055,079 1.1644 5.38%
2013-07-25 0 0.930 0.930 0.940 0.920 0.940 936,000 868,680 0.9281 1.147 1.147 1.159 1.134 1.159 759,111 1.1443 0.00%
2013-07-24 0 0.930 0.930 0.940 0.910 0.940 876,000 805,080 0.9190 1.147 1.147 1.159 1.122 1.159 710,450 1.1332 1.09%
2013-07-23 0 0.920 0.920 0.930 0.910 0.930 604,000 555,400 0.9195 1.134 1.134 1.147 1.122 1.147 489,854 1.1338 0.00%
2013-07-22 0 0.920 0.910 0.920 0.910 0.920 724,000 661,920 0.9143 1.134 1.122 1.134 1.122 1.134 587,175 1.1273 0.00%
2013-07-19 0 0.920 0.910 0.920 0.920 0.930 684,000 629,680 0.9206 1.134 1.122 1.134 1.134 1.147 554,735 1.1351 -1.08%
2013-07-18 0 0.930 0.930 0.940 0.930 0.940 828,000 770,600 0.9307 1.147 1.147 1.159 1.147 1.159 671,521 1.1475 0.00%
2013-07-17 0 0.930 0.920 0.930 0.920 0.940 920,000 855,680 0.9301 1.147 1.134 1.147 1.134 1.159 746,135 1.1468 -1.06%
2013-07-16 0 0.940 0.930 0.940 0.930 0.970 2,328,000 2,200,840 0.9454 1.159 1.147 1.159 1.147 1.196 1,888,045 1.1657 1.08%
2013-07-15 0 0.930 0.920 0.930 0.900 0.930 2,176,000 1,999,400 0.9188 1.147 1.134 1.147 1.110 1.147 1,764,770 1.1330 1.09%
2013-07-12 0 0.920 0.910 0.920 0.910 0.920 416,000 379,360 0.9119 1.134 1.122 1.134 1.122 1.134 337,383 1.1244 0.00%
2013-07-11 0 0.920 0.910 0.920 0.890 0.920 3,028,000 2,724,520 0.8998 1.134 1.122 1.134 1.097 1.134 2,455,756 1.1094 1.10%
2013-07-10 0 0.910 0.900 0.910 0.890 0.920 2,964,560 2,672,647 0.9015 1.122 1.110 1.122 1.097 1.134 2,404,305 1.1116 -1.09%
2013-07-09 0 0.920 0.910 0.920 0.910 0.930 1,348,400 1,234,908 0.9158 1.134 1.122 1.134 1.122 1.147 1,093,574 1.1292 -1.08%
2013-07-08 0 0.930 0.920 0.930 0.920 0.960 1,424,000 1,329,440 0.9336 1.147 1.134 1.147 1.134 1.184 1,154,887 1.1511 -2.11%
2013-07-05 0 0.950 0.940 0.950 0.910 0.970 2,516,000 2,377,640 0.9450 1.171 1.159 1.171 1.122 1.196 2,040,516 1.1652 4.40%
2013-07-04 0 0.910 0.910 0.920 0.910 0.920 944,000 867,800 0.9193 1.122 1.122 1.134 1.122 1.134 765,599 1.1335 -1.09%
2013-07-03 0 0.920 0.900 0.920 0.890 0.930 3,080,000 2,796,920 0.9081 1.134 1.110 1.134 1.097 1.147 2,497,929 1.1197 1.10%
2013-07-02 0 0.910 0.900 0.910 0.890 0.920 4,384,000 3,980,080 0.9079 1.122 1.110 1.122 1.097 1.134 3,555,493 1.1194 -2.15%
2013-06-28 0 0.930 0.920 0.930 0.930 0.980 5,312,000 5,054,936 0.9516 1.147 1.134 1.147 1.147 1.208 4,308,116 1.1734 -1.06%
2013-06-27 0 0.940 0.940 0.950 0.930 0.970 1,636,000 1,549,680 0.9472 1.159 1.159 1.171 1.147 1.196 1,326,822 1.1680 2.17%
2013-06-26 0 0.920 0.920 0.930 0.890 0.930 1,556,000 1,426,760 0.9169 1.134 1.134 1.147 1.097 1.147 1,261,941 1.1306 3.37%
2013-06-25 0 0.890 0.900 0.910 0.880 0.940 6,934,000 6,315,480 0.9108 1.097 1.110 1.122 1.085 1.159 5,623,584 1.1230 -1.11%
2013-06-24 0 0.900 0.890 0.900 0.890 0.950 5,836,000 5,299,960 0.9081 1.110 1.097 1.110 1.097 1.171 4,733,088 1.1198 -3.23%
2013-06-21 0 0.930 0.920 0.930 0.910 0.930 860,000 790,980 0.9197 1.147 1.134 1.147 1.122 1.147 697,474 1.1341 0.00%
2013-06-20 0 0.930 0.920 0.930 0.900 0.930 1,468,000 1,348,336 0.9185 1.147 1.134 1.147 1.110 1.147 1,190,571 1.1325 1.09%
2013-06-19 0 0.920 0.910 0.920 0.890 0.930 4,164,000 3,784,744 0.9089 1.134 1.122 1.134 1.097 1.147 3,377,070 1.1207 -2.13%
2013-06-18 0 0.940 0.930 0.940 0.930 0.950 1,641,000 1,535,868 0.9359 1.159 1.147 1.159 1.147 1.171 1,330,877 1.1540 -2.08%
2013-06-17 0 0.960 0.960 0.970 0.940 0.960 1,136,000 1,086,800 0.9567 1.184 1.184 1.196 1.159 1.184 921,314 1.1796 1.05%
2013-06-14 0 0.950 0.940 0.950 0.930 0.950 771,071 725,203 0.9405 1.171 1.159 1.171 1.147 1.171 625,351 1.1597 2.15%
2013-06-13 0 0.930 0.920 0.930 0.910 0.940 2,564,000 2,372,520 0.9253 1.147 1.134 1.147 1.122 1.159 2,079,445 1.1409 -2.11%
2013-06-11 0 0.950 0.930 0.950 0.930 1.000 4,282,000 4,076,340 0.9520 1.171 1.147 1.171 1.147 1.233 3,472,770 1.1738 -4.04%
2013-06-10 0 0.990 0.980 0.990 0.990 1.010 1,916,000 1,903,080 0.9933 1.221 1.208 1.221 1.221 1.245 1,553,906 1.2247 0.00%
2013-06-07 0 0.990 0.980 0.990 0.960 1.000 4,568,000 4,487,680 0.9824 1.221 1.208 1.221 1.184 1.233 3,704,720 1.2113 1.02%
2013-06-06 0 0.980 0.980 1.000 0.980 1.000 3,428,000 3,396,520 0.9908 1.208 1.208 1.233 1.208 1.233 2,780,162 1.2217 -2.97%
2013-06-05 0 1.010 1.000 1.010 0.980 1.030 4,355,091 4,382,669 1.0063 1.245 1.233 1.245 1.208 1.270 3,532,048 1.2408 0.00%
2013-06-04 0 1.010 1.020 1.030 1.000 1.050 4,752,000 4,878,640 1.0266 1.245 1.258 1.270 1.233 1.295 3,853,947 1.2659 0.00%
2013-06-03 0 1.010 1.000 1.010 0.990 1.030 5,400,000 5,441,440 1.0077 1.245 1.233 1.245 1.221 1.270 4,379,485 1.2425 -1.94%
2013-05-31 0 1.030 1.030 1.050 1.020 1.090 7,436,233 7,849,044 1.0555 1.270 1.270 1.295 1.258 1.344 6,030,903 1.3015 -5.50%
2013-05-30 0 1.090 1.080 1.100 1.060 1.120 9,328,000 10,195,000 1.0929 1.344 1.332 1.356 1.307 1.381 7,565,156 1.3476 0.00%
2013-05-29 0 1.090 1.080 1.090 1.020 1.090 9,148,093 9,749,777 1.0658 1.344 1.332 1.344 1.258 1.344 7,419,248 1.3141 3.81%
2013-05-28 0 1.050 1.050 1.060 1.020 1.060 4,028,400 4,187,164 1.0394 1.295 1.295 1.307 1.258 1.307 3,267,096 1.2816 0.00%
2013-05-27 0 1.050 1.040 1.050 1.020 1.070 8,676,000 9,121,280 1.0513 1.295 1.282 1.295 1.258 1.319 7,036,373 1.2963 1.94%
2013-05-24 0 1.030 1.030 1.040 0.980 1.040 9,704,000 9,748,160 1.0046 1.270 1.270 1.282 1.208 1.282 7,870,097 1.2386 0.00%
2013-05-23 0 1.030 1.020 1.030 1.000 1.030 8,500,000 8,592,360 1.0109 1.270 1.258 1.270 1.233 1.270 6,893,634 1.2464 0.98%
2013-05-22 0 1.020 1.010 1.020 1.010 1.090 9,948,000 10,369,160 1.0423 1.258 1.245 1.258 1.245 1.344 8,067,985 1.2852 -5.56%
2013-05-21 0 1.080 1.070 1.080 1.010 1.090 16,416,000 17,503,680 1.0663 1.332 1.319 1.332 1.245 1.344 13,313,636 1.3147 5.88%
2013-05-20 0 1.020 1.020 1.030 0.980 1.040 11,312,000 11,515,600 1.0180 1.258 1.258 1.270 1.208 1.282 9,174,211 1.2552 4.08%
2013-05-16 0 0.980 0.980 0.990 0.970 1.010 9,256,000 9,187,960 0.9926 1.208 1.208 1.221 1.196 1.245 7,506,762 1.2240 -2.97%
2013-05-15 0 1.010 1.000 1.010 0.950 1.040 21,736,000 21,716,720 0.9991 1.245 1.233 1.245 1.171 1.282 17,628,240 1.2319 9.78%
2013-05-14 0 0.920 0.910 0.930 0.910 0.930 1,208,000 1,111,200 0.9199 1.134 1.122 1.147 1.122 1.147 979,707 1.1342 0.00%
2013-05-13 0 0.920 0.920 0.930 0.910 0.940 3,192,000 2,963,480 0.9284 1.134 1.134 1.147 1.122 1.159 2,588,762 1.1447 -1.08%
2013-05-10 0 0.930 0.920 0.930 0.910 0.950 4,576,000 4,253,600 0.9295 1.147 1.134 1.147 1.122 1.171 3,711,208 1.1461 2.20%
2013-05-09 0 0.910 0.900 0.910 0.890 0.920 1,972,000 1,791,360 0.9084 1.122 1.110 1.122 1.097 1.134 1,599,323 1.1201 1.11%
2013-05-08 0 0.900 0.890 0.900 0.880 0.900 1,344,000 1,198,360 0.8916 1.110 1.097 1.110 1.085 1.110 1,090,005 1.0994 0.00%
2013-05-07 0 0.900 0.890 0.900 0.870 0.900 2,536,000 2,252,700 0.8883 1.110 1.097 1.110 1.073 1.110 2,056,736 1.0953 0.00%
2013-05-06 0 0.900 0.890 0.900 0.880 0.900 1,584,000 1,411,960 0.8914 1.110 1.097 1.110 1.085 1.110 1,284,649 1.0991 0.00%
2013-05-03 0 0.900 0.890 0.900 0.890 0.900 592,000 532,120 0.8989 1.110 1.097 1.110 1.097 1.110 480,121 1.1083 0.00%
2013-05-02 0 0.900 0.890 0.900 0.890 0.900 720,000 645,320 0.8963 1.110 1.097 1.110 1.097 1.110 583,931 1.1051 -1.10%
2013-04-30 0 0.910 0.900 0.910 0.890 0.910 788,000 707,240 0.8975 1.122 1.110 1.122 1.097 1.122 639,080 1.1067 1.11%
2013-04-29 0 0.900 0.900 0.910 0.880 0.910 1,068,000 954,640 0.8939 1.110 1.110 1.122 1.085 1.122 866,165 1.1021 -1.10%
2013-04-26 0 0.910 0.900 0.910 0.900 0.910 1,652,000 1,492,640 0.9035 1.122 1.110 1.122 1.110 1.122 1,339,798 1.1141 0.00%
2013-04-25 0 0.910 0.900 0.920 0.900 0.920 1,056,000 957,880 0.9071 1.122 1.110 1.134 1.110 1.134 856,433 1.1185 -1.09%
2013-04-24 0 0.920 0.910 0.920 0.880 0.920 2,852,000 2,562,520 0.8985 1.134 1.122 1.134 1.085 1.134 2,313,017 1.1079 1.10%
2013-04-23 0 0.910 0.900 0.910 0.900 0.920 2,568,000 2,329,240 0.9070 1.122 1.110 1.122 1.110 1.134 2,082,689 1.1184 0.00%
2013-04-22 0 0.910 0.900 0.910 0.890 0.920 1,188,000 1,071,820 0.9022 1.122 1.110 1.122 1.097 1.134 963,487 1.1124 0.00%
2013-04-19 0 0.910 0.900 0.910 0.890 0.910 2,388,000 2,150,560 0.9006 1.122 1.110 1.122 1.097 1.122 1,936,706 1.1104 0.00%
2013-04-18 0 0.910 0.900 0.910 0.890 0.910 1,356,000 1,219,440 0.8993 1.122 1.110 1.122 1.097 1.122 1,099,737 1.1088 0.00%
2013-04-17 0 0.910 0.900 0.910 0.900 0.920 1,444,000 1,316,720 0.9119 1.122 1.110 1.122 1.110 1.134 1,171,107 1.1243 -1.09%
2013-04-16 0 0.920 0.910 0.930 0.900 0.930 2,223,088 2,032,926 0.9145 1.134 1.122 1.147 1.110 1.147 1,802,960 1.1275 -1.08%
2013-04-15 0 0.930 0.910 0.930 0.870 0.930 3,694,609 3,360,789 0.9096 1.147 1.122 1.147 1.073 1.147 2,996,386 1.1216 -1.06%
2013-04-12 0 0.940 0.930 0.940 0.920 0.940 4,064,000 3,765,640 0.9266 1.159 1.147 1.159 1.134 1.159 3,295,968 1.1425 1.08%
2013-04-11 0 0.930 0.920 0.940 0.920 0.950 4,000,000 3,704,040 0.9260 1.147 1.134 1.159 1.134 1.171 3,244,063 1.1418 -2.11%
2013-04-10 0 0.950 0.940 0.950 0.930 0.960 3,456,000 3,238,320 0.9370 1.171 1.159 1.171 1.147 1.184 2,802,871 1.1554 -2.06%
2013-04-09 0 0.970 0.960 0.970 0.940 0.970 6,366,000 6,067,320 0.9531 1.196 1.184 1.196 1.159 1.196 5,162,927 1.1752 2.11%
2013-04-08 0 0.950 0.950 0.960 0.940 0.980 4,810,000 4,606,480 0.9577 1.171 1.171 1.184 1.159 1.208 3,900,986 1.1809 -4.04%
2013-04-05 0 0.990 0.970 0.990 0.900 1.000 11,144,000 10,705,040 0.9606 1.221 1.196 1.221 1.110 1.233 9,037,960 1.1845 5.32%
2013-04-03 0 0.940 0.930 0.940 0.910 0.940 2,680,000 2,457,160 0.9169 1.159 1.147 1.159 1.122 1.159 2,173,522 1.1305 3.30%
2013-04-02 0 0.910 0.910 0.920 0.900 0.950 1,664,000 1,533,160 0.9214 1.122 1.122 1.134 1.110 1.171 1,349,530 1.1361 -4.21%
2013-03-28 0 0.950 0.940 0.950 0.930 0.950 1,660,000 1,557,360 0.9382 1.171 1.159 1.171 1.147 1.171 1,346,286 1.1568 -1.04%
2013-03-27 0 0.960 0.950 0.960 0.940 0.980 1,868,000 1,790,080 0.9583 1.184 1.171 1.184 1.159 1.208 1,514,978 1.1816 0.00%
2013-03-26 0 0.960 0.940 0.960 0.930 0.960 1,628,000 1,540,000 0.9459 1.184 1.159 1.184 1.147 1.184 1,320,334 1.1664 2.13%
2013-03-25 0 0.940 0.940 0.950 0.920 0.950 1,584,000 1,484,800 0.9374 1.159 1.159 1.171 1.134 1.171 1,284,649 1.1558 1.08%
2013-03-22 0 0.930 0.920 0.940 0.920 0.940 1,692,000 1,560,520 0.9223 1.147 1.134 1.159 1.134 1.159 1,372,239 1.1372 -1.06%
2013-03-21 0 0.940 0.930 0.940 0.930 0.950 1,136,000 1,066,920 0.9392 1.159 1.147 1.159 1.147 1.171 921,314 1.1580 -1.05%
2013-03-20 0 0.950 0.940 0.950 0.920 0.950 1,920,000 1,802,200 0.9386 1.171 1.159 1.171 1.134 1.171 1,557,150 1.1574 3.26%
2013-03-19 0 0.920 0.920 0.930 0.890 0.930 2,716,000 2,472,840 0.9105 1.134 1.134 1.147 1.097 1.147 2,202,719 1.1226 2.22%
2013-03-18 0 0.900 0.900 0.910 0.870 0.920 6,048,000 5,433,230 0.8984 1.110 1.110 1.122 1.073 1.134 4,905,024 1.1077 -2.17%
2013-03-15 0 0.920 0.910 0.920 0.910 0.980 10,745,946 10,131,269 0.9428 1.134 1.122 1.134 1.122 1.208 8,715,132 1.1625 -1.08%
2013-03-14 0 0.930 0.920 0.940 0.910 0.940 2,466,000 2,278,300 0.9239 1.147 1.134 1.159 1.122 1.159 1,999,965 1.1392 -1.06%
2013-03-13 0 0.940 0.920 0.940 0.900 0.970 6,505,000 5,987,620 0.9205 1.159 1.134 1.159 1.110 1.196 5,275,658 1.1350 -1.05%
2013-03-12 0 0.950 0.940 0.960 0.900 1.020 10,827,000 10,344,380 0.9554 1.171 1.159 1.184 1.110 1.258 8,780,868 1.1781 -5.94%
2013-03-11 0 1.010 1.000 1.010 0.990 1.050 29,580,000 30,287,360 1.0239 1.245 1.233 1.245 1.221 1.295 23,989,848 1.2625 5.21%
2013-03-08 0 0.960 0.960 0.970 0.900 0.970 4,546,432 4,249,980 0.9348 1.184 1.184 1.196 1.110 1.196 3,687,228 1.1526 6.67%
2013-03-07 0 0.900 0.900 0.910 0.900 0.920 2,824,000 2,558,760 0.9061 1.110 1.110 1.122 1.110 1.134 2,290,309 1.1172 -2.17%
2013-03-06 0 0.920 0.910 0.930 0.910 0.930 1,912,731 1,764,377 0.9224 1.134 1.122 1.147 1.122 1.147 1,551,255 1.1374 -1.08%
2013-03-05 0 0.930 0.930 0.940 0.910 0.940 736,000 682,320 0.9271 1.147 1.147 1.159 1.122 1.159 596,908 1.1431 0.00%
2013-03-04 0 0.930 0.910 0.930 0.910 0.930 1,016,000 935,440 0.9207 1.147 1.122 1.147 1.122 1.147 823,992 1.1353 1.09%
2013-03-01 0 0.920 0.920 0.940 0.900 0.950 2,249,468 2,078,840 0.9241 1.134 1.134 1.159 1.110 1.171 1,824,354 1.1395 -1.08%
2013-02-28 0 0.930 0.910 0.930 0.920 0.940 1,694,900 1,581,225 0.9329 1.147 1.122 1.147 1.134 1.159 1,374,591 1.1503 1.09%
2013-02-27 0 0.920 0.920 0.930 0.910 0.950 1,966,724 1,832,037 0.9315 1.134 1.134 1.147 1.122 1.171 1,595,044 1.1486 0.00%
2013-02-26 0 0.920 0.920 0.930 0.910 0.950 2,420,000 2,255,800 0.9321 1.134 1.134 1.147 1.122 1.171 1,962,658 1.1494 -4.17%
2013-02-25 0 0.960 0.960 0.970 0.950 0.990 1,164,000 1,121,680 0.9636 1.184 1.184 1.196 1.171 1.221 944,022 1.1882 -2.04%
2013-02-22 0 0.980 0.970 0.990 0.970 1.000 2,280,000 2,242,760 0.9837 1.208 1.196 1.221 1.196 1.233 1,849,116 1.2129 -2.97%
2013-02-21 0 1.010 0.990 1.010 0.980 1.010 2,514,000 2,491,340 0.9910 1.245 1.221 1.245 1.208 1.245 2,038,894 1.2219 -0.98%
2013-02-20 0 1.020 1.010 1.020 0.980 1.030 5,050,000 5,091,240 1.0082 1.258 1.245 1.258 1.208 1.270 4,095,630 1.2431 3.03%
2013-02-19 0 0.990 0.980 0.990 0.960 0.990 5,210,000 5,030,600 0.9656 1.221 1.208 1.221 1.184 1.221 4,225,392 1.1906 2.06%
2013-02-18 0 0.970 0.960 0.970 0.960 0.980 864,000 837,880 0.9698 1.196 1.184 1.196 1.184 1.208 700,718 1.1957 1.04%
2013-02-15 0 0.960 0.960 0.970 0.950 0.980 1,304,246 1,254,426 0.9618 1.184 1.184 1.196 1.171 1.208 1,057,764 1.1859 -2.04%
2013-02-14 0 0.980 0.970 0.980 0.960 1.000 2,336,000 2,272,880 0.9730 1.208 1.196 1.208 1.184 1.233 1,894,533 1.1997 -1.01%
2013-02-08 0 0.990 0.990 1.000 0.980 1.000 208,000 206,720 0.9938 1.221 1.221 1.233 1.208 1.233 168,691 1.2254 0.00%
2013-02-07 0 0.990 0.990 1.000 0.990 1.000 692,000 687,080 0.9929 1.221 1.221 1.233 1.221 1.233 561,223 1.2243 -1.98%
2013-02-06 0 1.010 1.000 1.010 1.000 1.020 2,340,000 2,346,360 1.0027 1.245 1.233 1.245 1.233 1.258 1,897,777 1.2364 0.00%
2013-02-05 0 1.010 1.000 1.010 0.980 1.010 3,580,000 3,568,600 0.9968 1.245 1.233 1.245 1.208 1.245 2,903,437 1.2291 1.00%
2013-02-04 0 1.000 1.000 1.010 1.000 1.060 4,272,000 4,356,680 1.0198 1.233 1.233 1.245 1.233 1.307 3,464,660 1.2575 -3.85%
2013-02-01 0 1.040 1.030 1.040 0.970 1.040 9,664,000 9,845,560 1.0188 1.282 1.270 1.282 1.196 1.282 7,837,657 1.2562 7.22%
2013-01-31 0 0.970 0.970 0.990 0.960 1.010 4,400,000 4,343,560 0.9872 1.196 1.196 1.221 1.184 1.245 3,568,470 1.2172 -3.00%
2013-01-30 0 1.000 0.990 1.000 0.990 1.020 1,896,000 1,898,760 1.0015 1.233 1.221 1.233 1.221 1.258 1,537,686 1.2348 -1.96%
2013-01-29 0 1.020 1.010 1.020 0.940 1.030 5,772,000 5,747,720 0.9958 1.258 1.245 1.258 1.159 1.270 4,681,183 1.2278 6.25%
2013-01-28 0 0.960 0.950 0.960 0.950 1.000 6,232,982 6,047,123 0.9702 1.184 1.171 1.184 1.171 1.233 5,055,047 1.1963 -3.03%
2013-01-25 0 0.990 0.980 0.990 0.970 1.050 6,108,000 6,106,360 0.9997 1.221 1.208 1.221 1.196 1.295 4,953,685 1.2327 -3.88%
2013-01-24 0 1.030 1.020 1.030 1.010 1.070 11,372,000 11,823,080 1.0397 1.270 1.258 1.270 1.245 1.319 9,222,872 1.2819 -3.74%
2013-01-23 0 1.070 1.060 1.070 1.050 1.110 22,750,900 24,567,612 1.0799 1.319 1.307 1.319 1.295 1.369 18,451,340 1.3315 -4.46%
2013-01-22 0 1.120 1.100 1.110 1.000 1.120 20,403,133 21,798,258 1.0684 1.381 1.356 1.369 1.233 1.381 16,547,264 1.3173 12.00%
2013-01-21 0 1.000 1.000 1.020 0.970 1.030 10,192,000 10,169,960 0.9978 1.233 1.233 1.258 1.196 1.270 8,265,873 1.2304 -3.85%
2013-01-18 0 1.040 1.040 1.050 0.930 1.050 31,197,238 30,461,950 0.9764 1.282 1.282 1.295 1.147 1.295 25,301,453 1.2040 18.18%
2013-01-17 0 0.880 0.870 0.880 0.850 0.880 1,444,000 1,262,680 0.8744 1.085 1.073 1.085 1.048 1.085 1,171,107 1.0782 2.33%
2013-01-16 0 0.860 0.860 0.870 0.850 0.860 976,000 834,840 0.8554 1.060 1.060 1.073 1.048 1.060 791,551 1.0547 0.00%
2013-01-15 0 0.860 0.850 0.860 0.850 0.870 468,000 399,840 0.8544 1.060 1.048 1.060 1.048 1.073 379,555 1.0534 1.18%
2013-01-14 0 0.850 0.850 0.860 0.830 0.870 1,032,000 876,800 0.8496 1.048 1.048 1.060 1.023 1.073 836,968 1.0476 -1.16%
2013-01-11 0 0.860 0.850 0.860 0.850 0.860 460,233 394,993 0.8582 1.060 1.048 1.060 1.048 1.060 373,256 1.0582 -1.15%
2013-01-10 0 0.870 0.860 0.870 0.850 0.870 572,000 490,400 0.8573 1.073 1.060 1.073 1.048 1.073 463,901 1.0571 1.16%
2013-01-09 0 0.860 0.850 0.860 0.820 0.870 820,000 696,520 0.8494 1.060 1.048 1.060 1.011 1.073 665,033 1.0473 1.18%
2013-01-08 0 0.850 0.830 0.850 0.840 0.860 540,000 457,800 0.8478 1.048 1.023 1.048 1.036 1.060 437,949 1.0453 0.00%
2013-01-07 0 0.850 0.830 0.850 0.800 0.860 1,484,000 1,243,880 0.8382 1.048 1.023 1.048 0.986 1.060 1,203,547 1.0335 7.59%
2013-01-04 0 0.790 0.790 0.800 0.760 0.810 1,764,000 1,394,160 0.7903 0.974 0.974 0.986 0.937 0.999 1,430,632 0.9745 -3.66%
2013-01-03 0 0.820 0.810 0.820 0.780 0.820 956,000 754,840 0.7896 1.011 0.999 1.011 0.962 1.011 775,331 0.9736 3.80%
2013-01-02 0 0.790 0.780 0.790 0.780 0.790 192,000 151,440 0.7888 0.974 0.962 0.974 0.962 0.974 155,715 0.9725 0.00%
2012-12-31 0 0.790 0.790 0.810 0.790 0.790 4,000 3,160 0.7900 0.974 0.974 0.999 0.974 0.974 3,244 0.9741 0.00%
2012-12-28 0 0.790 0.790 0.810 0.790 0.800 172,000 137,440 0.7991 0.974 0.974 0.999 0.974 0.986 139,495 0.9853 -1.25%
2012-12-27 0 0.800 0.800 0.810 0.780 0.810 900,046 718,034 0.7978 0.986 0.986 0.999 0.962 0.999 729,952 0.9837 1.27%
2012-12-24 0 0.790 0.790 0.800 0.780 0.790 712,000 561,480 0.7886 0.974 0.974 0.986 0.962 0.974 577,443 0.9724 0.00%
2012-12-21 0 0.790 0.780 0.800 0.770 0.800 1,268,000 992,880 0.7830 0.974 0.962 0.986 0.949 0.986 1,028,368 0.9655 -1.25%
2012-12-20 0 0.800 0.790 0.810 0.780 0.810 1,796,000 1,415,360 0.7881 0.986 0.974 0.999 0.962 0.999 1,456,584 0.9717 2.56%
2012-12-19 0 0.780 0.760 0.780 0.760 0.780 1,560,000 1,201,440 0.7702 0.962 0.937 0.962 0.937 0.962 1,265,185 0.9496 1.30%
2012-12-18 0 0.770 0.770 0.780 0.770 0.780 1,244,000 969,920 0.7797 0.949 0.949 0.962 0.949 0.962 1,008,904 0.9614 -1.28%
2012-12-17 0 0.780 0.780 0.790 0.770 0.780 956,000 744,800 0.7791 0.962 0.962 0.974 0.949 0.962 775,331 0.9606 0.00%
2012-12-14 0 0.780 0.780 0.790 0.770 0.800 456,000 359,800 0.7890 0.962 0.962 0.974 0.949 0.986 369,823 0.9729 0.00%
2012-12-13 0 0.780 0.770 0.790 0.770 0.780 272,000 212,080 0.7797 0.962 0.949 0.974 0.949 0.962 220,596 0.9614 -1.27%
2012-12-12 0 0.790 0.790 0.800 0.780 0.800 572,000 451,760 0.7898 0.974 0.974 0.986 0.962 0.986 463,901 0.9738 -1.25%
2012-12-11 0 0.800 0.790 0.800 0.790 0.800 112,000 89,120 0.7957 0.986 0.974 0.986 0.974 0.986 90,834 0.9811 -1.23%
2012-12-10 0 0.810 0.800 0.830 0.800 0.820 620,000 502,680 0.8108 0.999 0.986 1.023 0.986 1.011 502,830 0.9997 -1.22%
2012-12-07 0 0.820 0.810 0.820 0.820 0.820 444,000 364,080 0.8200 1.011 0.999 1.011 1.011 1.011 360,091 1.0111 0.00%
2012-12-06 0 0.820 0.790 0.820 0.780 0.820 1,223,584 979,668 0.8007 1.011 0.974 1.011 0.962 1.011 992,346 0.9872 3.80%
2012-12-05 0 0.790 0.780 0.790 0.760 0.790 660,000 519,640 0.7873 0.974 0.962 0.974 0.937 0.974 535,270 0.9708 1.28%
2012-12-04 0 0.780 0.770 0.780 0.770 0.780 209,000 163,160 0.7807 0.962 0.949 0.962 0.949 0.962 169,502 0.9626 -1.27%
2012-12-03 0 0.790 0.780 0.790 0.770 0.790 342,820 267,977 0.7817 0.974 0.962 0.974 0.949 0.974 278,032 0.9638 3.95%
2012-11-30 0 0.760 0.750 0.770 0.750 0.780 240,000 182,720 0.7613 0.937 0.925 0.949 0.925 0.962 194,644 0.9387 1.33%
2012-11-29 0 0.750 0.750 0.790 0.740 0.780 12,603,000 9,573,480 0.7596 0.925 0.925 0.974 0.912 0.962 10,221,232 0.9366 -1.32%
2012-11-28 0 0.760 0.760 0.800 0.750 0.780 2,148,000 1,655,840 0.7709 0.937 0.937 0.986 0.925 0.962 1,742,062 0.9505 -2.56%
2012-11-27 0 0.780 0.780 0.810 0.780 0.810 525,403 416,000 0.7918 0.962 0.962 0.999 0.962 0.999 426,110 0.9763 -4.88%
2012-11-26 0 0.820 0.810 0.820 0.790 0.820 88,093 70,351 0.7986 1.011 0.999 1.011 0.974 1.011 71,445 0.9847 2.50%
2012-11-23 0 0.800 0.800 0.820 0.800 0.820 524,000 421,840 0.8050 0.986 0.986 1.011 0.986 1.011 424,972 0.9926 -3.61%
2012-11-22 0 0.830 0.830 0.840 0.810 0.840 824,287 682,074 0.8275 1.023 1.023 1.036 0.999 1.036 668,510 1.0203 3.75%
2012-11-21 0 0.800 0.800 0.810 0.780 0.820 552,660 438,254 0.7930 0.986 0.986 0.999 0.962 1.011 448,216 0.9778 -1.23%
2012-11-20 0 0.810 0.810 0.820 0.800 0.810 72,000 58,240 0.8089 0.999 0.999 1.011 0.986 0.999 58,393 0.9974 1.25%
2012-11-19 0 0.800 0.790 0.810 0.780 0.810 1,316,000 1,042,720 0.7923 0.986 0.974 0.999 0.962 0.999 1,067,297 0.9770 -1.23%
2012-11-16 0 0.810 0.810 0.830 0.800 0.840 6,542,000 5,364,360 0.8200 0.999 0.999 1.023 0.986 1.036 5,305,665 1.0111 -1.22%
2012-11-15 0 0.820 0.810 0.820 0.800 0.850 1,280,000 1,054,720 0.8240 1.011 0.999 1.011 0.986 1.048 1,038,100 1.0160 -3.53%
2012-11-14 0 0.850 0.840 0.860 0.840 0.880 924,889 788,137 0.8521 1.048 1.036 1.060 1.036 1.085 750,100 1.0507 -2.30%
2012-11-13 0 0.870 0.860 0.870 0.860 0.880 8,338,800 7,254,556 0.8700 1.073 1.060 1.073 1.060 1.085 6,762,899 1.0727 1.16%
2012-11-12 0 0.860 0.850 0.880 0.850 0.890 576,000 500,640 0.8692 1.060 1.048 1.085 1.048 1.097 467,145 1.0717 -3.37%
2012-11-09 0 0.890 0.880 0.890 0.870 0.890 560,000 491,840 0.8783 1.097 1.085 1.097 1.073 1.097 454,169 1.0829 0.00%
2012-11-08 0 0.890 0.880 0.890 0.880 0.890 416,000 369,240 0.8876 1.097 1.085 1.097 1.085 1.097 337,383 1.0944 -1.11%
2012-11-07 0 0.900 0.890 0.900 0.890 0.910 824,000 741,480 0.8999 1.110 1.097 1.110 1.097 1.122 668,277 1.1095 0.00%
2012-11-06 0 0.900 0.890 0.900 0.900 0.900 1,288,000 1,159,200 0.9000 1.110 1.097 1.110 1.110 1.110 1,044,588 1.1097 0.00%
2012-11-05 0 0.900 0.890 0.900 0.890 0.910 1,600,000 1,439,880 0.8999 1.110 1.097 1.110 1.097 1.122 1,297,625 1.1096 -1.10%
2012-11-02 0 0.910 0.900 0.910 0.900 0.910 1,136,000 1,022,920 0.9005 1.122 1.110 1.122 1.110 1.122 921,314 1.1103 -1.09%
2012-11-01 0 0.920 0.900 0.920 0.890 0.940 928,115 843,380 0.9087 1.134 1.110 1.134 1.097 1.159 752,716 1.1204 0.00%
2012-10-31 0 0.920 0.900 0.920 0.900 0.920 88,000 79,400 0.9023 1.134 1.110 1.134 1.110 1.134 71,369 1.1125 2.22%
2012-10-30 0 0.900 0.900 0.910 0.900 0.920 212,000 191,160 0.9017 1.110 1.110 1.122 1.110 1.134 171,935 1.1118 -1.10%
2012-10-29 0 0.910 0.900 0.910 0.890 0.920 420,000 378,800 0.9019 1.122 1.110 1.122 1.097 1.134 340,627 1.1121 -1.09%
2012-10-26 0 0.920 0.910 0.930 0.920 0.950 120,000 111,240 0.9270 1.134 1.122 1.147 1.134 1.171 97,322 1.1430 -3.16%
2012-10-25 0 0.950 0.950 0.960 0.940 0.980 938,000 899,780 0.9593 1.171 1.171 1.184 1.159 1.208 760,733 1.1828 -1.04%
2012-10-24 0 0.960 0.950 0.960 0.890 0.960 1,010,000 928,160 0.9190 1.184 1.171 1.184 1.097 1.184 819,126 1.1331 4.35%
2012-10-22 0 0.920 0.900 0.920 0.890 0.920 128,000 115,400 0.9016 1.134 1.110 1.134 1.097 1.134 103,810 1.1116 2.22%
2012-10-19 0 0.900 0.890 0.900 0.900 0.900 220,000 198,000 0.9000 1.110 1.097 1.110 1.110 1.110 178,423 1.1097 0.00%
2012-10-18 0 0.900 0.890 0.900 0.880 0.900 504,000 450,920 0.8947 1.110 1.097 1.110 1.085 1.110 408,752 1.1032 0.00%
2012-10-17 0 0.900 0.880 0.900 0.890 0.900 304,000 270,600 0.8901 1.110 1.085 1.110 1.097 1.110 246,549 1.0976 0.00%
2012-10-16 0 0.900 0.890 0.900 0.870 0.900 916,000 812,600 0.8871 1.110 1.097 1.110 1.073 1.110 742,890 1.0938 -1.10%
2012-10-15 0 0.910 0.900 0.920 0.900 0.910 92,835 84,406 0.9092 1.122 1.110 1.134 1.110 1.122 75,291 1.1211 1.11%
2012-10-12 0 0.900 0.900 0.920 0.900 0.940 732,000 668,760 0.9136 1.110 1.110 1.134 1.110 1.159 593,664 1.1265 -2.17%
2012-10-11 0 0.920 0.900 0.930 0.910 1.030 2,384,000 2,259,600 0.9478 1.134 1.110 1.147 1.122 1.270 1,933,462 1.1687 -14.02%
2012-10-10 0 1.070 0.950 1.070 0.910 1.080 888,000 834,680 0.9400 1.319 1.171 1.319 1.122 1.332 720,182 1.1590 16.30%
2012-10-09 0 0.920 0.890 0.920 0.890 0.940 288,000 258,240 0.8967 1.134 1.097 1.134 1.097 1.159 233,573 1.1056 3.37%
2012-10-08 0 0.890 0.880 0.890 0.890 0.890 44,000 39,160 0.8900 1.097 1.085 1.097 1.097 1.097 35,685 1.0974 0.00%
2012-10-05 0 0.890 0.880 0.890 0.890 0.890 20,000 17,800 0.8900 1.097 1.085 1.097 1.097 1.097 16,220 1.0974 -1.11%
2012-10-04 0 0.900 0.890 0.900 0.900 0.900 320,000 288,000 0.9000 1.110 1.097 1.110 1.110 1.110 259,525 1.1097 0.00%
2012-10-03 0 0.900 0.880 0.900 0.900 0.900 422,000 379,720 0.8998 1.110 1.085 1.110 1.110 1.110 342,249 1.1095 -1.10%
2012-09-28 0 0.910 0.900 0.910 0.890 0.910 560,000 503,400 0.8989 1.122 1.110 1.122 1.097 1.122 454,169 1.1084 1.11%
2012-09-27 0 0.900 0.900 0.910 0.890 0.900 264,000 237,320 0.8989 1.110 1.110 1.122 1.097 1.110 214,108 1.1084 2.27%
2012-09-26 0 0.890 0.880 0.890 0.880 0.890 60,000 53,160 0.8860 1.085 1.073 1.085 1.073 1.085 49,214 1.0802 -1.11%
2012-09-25 0 0.900 0.900 0.910 0.890 0.900 332,000 296,320 0.8925 1.097 1.097 1.109 1.085 1.097 272,317 1.0881 0.00%
2012-09-24 0 0.900 0.900 0.910 0.860 0.900 844,000 747,200 0.8853 1.097 1.097 1.109 1.048 1.097 692,276 1.0793 2.27%
2012-09-21 0 0.880 0.880 0.890 0.880 0.900 1,138,000 1,012,150 0.8894 1.073 1.073 1.085 1.073 1.097 933,424 1.0843 -2.22%
2012-09-20 0 0.900 0.900 0.910 0.880 0.900 626,000 558,820 0.8927 1.097 1.097 1.109 1.073 1.097 513,465 1.0883 1.12%
2012-09-19 0 0.890 0.870 0.890 0.880 0.890 124,000 109,160 0.8803 1.085 1.061 1.085 1.073 1.085 101,709 1.0733 0.00%
2012-09-18 0 0.890 0.880 0.900 0.880 0.890 148,000 131,440 0.8881 1.085 1.073 1.097 1.073 1.085 121,394 1.0828 -1.11%
2012-09-17 0 0.900 0.890 0.900 0.880 0.900 488,000 435,760 0.8930 1.097 1.085 1.097 1.073 1.097 400,273 1.0887 2.27%
2012-09-14 0 0.880 0.880 0.890 0.870 0.880 209,000 181,880 0.8702 1.073 1.073 1.085 1.061 1.073 171,428 1.0610 0.00%
2012-09-13 0 0.880 0.870 0.880 0.870 0.880 402,000 353,120 0.8784 1.073 1.061 1.073 1.061 1.073 329,733 1.0709 0.00%
2012-09-12 0 0.880 0.880 0.890 0.870 0.890 164,000 144,400 0.8805 1.073 1.073 1.085 1.061 1.085 134,518 1.0735 -1.12%
2012-09-11 0 0.890 0.880 0.890 0.890 0.890 156,000 138,840 0.8900 1.085 1.073 1.085 1.085 1.085 127,956 1.0851 -1.11%
2012-09-10 0 0.900 0.890 0.900 0.880 0.900 304,000 269,840 0.8876 1.097 1.085 1.097 1.073 1.097 249,350 1.0822 2.27%
2012-09-07 0 0.880 0.880 0.890 0.880 0.890 108,000 95,600 0.8852 1.073 1.073 1.085 1.073 1.085 88,585 1.0792 -1.12%
2012-09-06 0 0.890 0.890 0.900 0.890 0.910 342,000 304,820 0.8913 1.085 1.085 1.097 1.085 1.109 280,519 1.0866 -1.11%
2012-09-05 0 0.900 0.880 0.900 0.880 0.900 300,000 268,960 0.8965 1.097 1.073 1.097 1.073 1.097 246,070 1.0930 0.00%
2012-09-04 0 0.900 0.900 0.910 0.890 0.900 232,000 208,400 0.8983 1.097 1.097 1.109 1.085 1.097 190,294 1.0951 1.12%
2012-09-03 0 0.890 0.880 0.890 0.880 0.890 140,190 124,409 0.8874 1.085 1.073 1.085 1.073 1.085 114,988 1.0819 1.14%
2012-08-31 0 0.880 0.880 0.890 0.860 0.900 1,254,313 1,111,422 0.8861 1.073 1.073 1.085 1.048 1.097 1,028,828 1.0803 -1.12%
2012-08-30 0 0.890 0.880 0.890 0.870 0.890 532,000 469,400 0.8823 1.085 1.073 1.085 1.061 1.085 436,363 1.0757 1.14%
2012-08-29 0 0.880 0.880 0.890 0.870 0.880 64,000 56,120 0.8769 1.073 1.073 1.085 1.061 1.073 52,495 1.0691 0.00%
2012-08-28 0 0.880 0.870 0.890 0.880 0.880 6,778 5,853 0.8635 1.073 1.061 1.085 1.073 1.073 5,560 1.0528 0.00%
2012-08-27 0 0.880 0.880 0.890 0.840 0.900 1,816,000 1,594,720 0.8781 1.073 1.073 1.085 1.024 1.097 1,489,541 1.0706 0.00%
2012-08-24 0 0.880 0.870 0.880 0.870 0.890 1,088,000 956,600 0.8792 1.073 1.061 1.073 1.061 1.085 892,412 1.0719 -3.30%
2012-08-23 0 0.910 0.900 0.910 0.870 0.910 1,288,000 1,144,240 0.8884 1.109 1.097 1.109 1.061 1.109 1,056,459 1.0831 2.25%
2012-08-22 0 0.890 0.890 0.910 0.870 0.900 838,000 749,880 0.8948 1.085 1.085 1.109 1.061 1.097 687,354 1.0910 -1.11%
2012-08-21 0 0.900 0.900 0.920 0.860 0.910 816,000 733,840 0.8993 1.097 1.097 1.122 1.048 1.109 669,309 1.0964 2.27%
2012-08-20 0 0.880 0.880 0.890 0.860 0.890 52,000 45,480 0.8746 1.073 1.073 1.085 1.048 1.085 42,652 1.0663 0.00%
2012-08-17 0 0.880 0.860 0.880 0.880 0.880 4,000 3,520 0.8800 1.073 1.048 1.073 1.073 1.073 3,281 1.0729 0.00%
2012-08-16 0 0.880 0.860 0.880 0.890 0.890 4,000 3,560 0.8900 1.073 1.048 1.073 1.085 1.085 3,281 1.0851 -1.12%
2012-08-15 0 0.890 0.880 0.890 0.830 0.900 1,960,000 1,695,680 0.8651 1.085 1.073 1.085 1.012 1.097 1,607,655 1.0548 -2.20%
2012-08-14 0 0.910 0.900 0.910 0.870 0.910 911,000 822,430 0.9028 1.109 1.097 1.109 1.061 1.109 747,231 1.1006 2.25%
2012-08-13 0 0.890 0.880 0.890 0.860 0.890 332,000 290,760 0.8758 1.085 1.073 1.085 1.048 1.085 272,317 1.0677 1.14%
2012-08-10 0 0.880 0.870 0.880 0.880 0.880 20,000 17,600 0.8800 1.073 1.061 1.073 1.073 1.073 16,405 1.0729 0.00%
2012-08-09 0 0.880 0.880 0.890 0.870 0.890 204,000 179,600 0.8804 1.073 1.073 1.085 1.061 1.085 167,327 1.0733 -1.12%
2012-08-08 0 0.890 0.880 0.890 0.850 0.890 144,000 124,960 0.8678 1.085 1.073 1.085 1.036 1.085 118,113 1.0580 2.30%
2012-08-07 0 0.870 0.860 0.870 0.850 0.870 466,500 403,210 0.8643 1.061 1.048 1.061 1.036 1.061 382,638 1.0538 -1.14%
2012-08-06 0 0.880 0.880 0.890 0.840 0.880 452,000 388,880 0.8604 1.073 1.073 1.085 1.024 1.073 370,745 1.0489 2.33%
2012-08-03 0 0.860 0.850 0.870 0.860 0.870 16,000 13,800 0.8625 1.048 1.036 1.061 1.048 1.061 13,124 1.0515 0.00%
2012-08-02 0 0.860 0.860 0.870 0.860 0.860 8,000 6,880 0.8600 1.048 1.048 1.061 1.048 1.048 6,562 1.0485 0.00%
2012-08-01 0 0.860 0.850 0.860 0.860 0.860 4,000 3,440 0.8600 1.048 1.036 1.048 1.048 1.048 3,281 1.0485 0.00%
2012-07-31 0 0.860 0.860 0.870 0.840 0.870 396,000 340,340 0.8594 1.048 1.048 1.061 1.024 1.061 324,812 1.0478 -2.27%
2012-07-30 0 0.880 0.870 0.880 0.880 0.880 560,000 476,240 0.8504 1.073 1.061 1.073 1.073 1.073 459,330 1.0368 0.00%
2012-07-27 0 0.880 0.870 0.880 0.850 0.880 220,000 192,720 0.8760 1.073 1.061 1.073 1.036 1.073 180,451 1.0680 2.33%
2012-07-26 0 0.860 0.850 0.870 0.840 0.860 1,196,192 1,016,797 0.8500 1.048 1.036 1.061 1.024 1.048 981,155 1.0363 0.00%
2012-07-25 0 0.860 0.850 0.860 0.850 0.860 1,188,000 1,010,200 0.8503 1.048 1.036 1.048 1.036 1.048 974,436 1.0367 0.00%
2012-07-24 0 0.860 0.850 0.870 0.840 0.880 876,000 747,920 0.8538 1.048 1.036 1.061 1.024 1.073 718,523 1.0409 1.18%
2012-07-23 0 0.850 0.830 0.850 0.850 0.910 540,000 465,440 0.8619 1.036 1.012 1.036 1.036 1.109 442,925 1.0508 -3.41%
2012-07-20 0 0.880 0.870 0.880 0.870 0.890 512,000 451,320 0.8815 1.073 1.061 1.073 1.061 1.085 419,959 1.0747 2.33%
2012-07-19 0 0.860 0.850 0.860 0.850 0.870 580,000 501,240 0.8642 1.048 1.036 1.048 1.036 1.061 475,735 1.0536 1.18%
2012-07-18 0 0.850 0.850 0.870 0.850 0.860 574,000 478,965 0.8344 1.036 1.036 1.061 1.036 1.048 470,813 1.0173 0.00%
2012-07-17 0 0.850 0.850 0.880 0.820 0.880 656,000 561,280 0.8556 1.036 1.036 1.073 1.000 1.073 538,072 1.0431 3.66%
2012-07-16 0 0.820 0.810 0.820 0.790 0.820 508,000 410,520 0.8081 1.000 0.988 1.000 0.963 1.000 416,678 0.9852 1.23%
2012-07-13 0 0.810 0.810 0.820 0.780 0.810 404,000 321,240 0.7951 0.988 0.988 1.000 0.951 0.988 331,374 0.9694 2.53%
2012-07-12 0 0.790 0.780 0.790 0.780 0.800 140,000 110,840 0.7917 0.963 0.951 0.963 0.951 0.975 114,832 0.9652 -1.25%
2012-07-11 0 0.800 0.790 0.810 0.780 0.800 188,000 148,240 0.7885 0.975 0.963 0.988 0.951 0.975 154,204 0.9613 0.00%
2012-07-10 0 0.800 0.790 0.800 0.780 0.800 125,174 98,532 0.7872 0.975 0.963 0.975 0.951 0.975 102,672 0.9597 -1.23%
2012-07-09 0 0.810 0.800 0.810 0.800 0.820 56,000 44,920 0.8021 0.988 0.975 0.988 0.975 1.000 45,933 0.9779 -1.22%
2012-07-06 0 0.820 0.810 0.820 0.800 0.820 388,000 311,720 0.8034 1.000 0.988 1.000 0.975 1.000 318,250 0.9795 0.00%
2012-07-05 0 0.820 0.800 0.820 0.800 0.820 116,000 94,000 0.8103 1.000 0.975 1.000 0.975 1.000 95,147 0.9879 0.00%
2012-07-04 0 0.820 0.800 0.820 0.800 0.820 164,000 131,760 0.8034 1.000 0.975 1.000 0.975 1.000 134,518 0.9795 0.00%
2012-07-03 0 0.820 0.810 0.820 0.780 0.850 884,000 699,880 0.7917 1.000 0.988 1.000 0.951 1.036 725,085 0.9652 0.00%
2012-06-29 0 0.820 0.810 0.820 0.790 0.840 540,319 445,347 0.8242 1.000 0.988 1.000 0.963 1.024 443,187 1.0049 0.00%
2012-06-28 0 0.820 0.800 0.820 0.790 0.820 372,000 299,120 0.8041 1.000 0.975 1.000 0.963 1.000 305,126 0.9803 0.00%
2012-06-27 0 0.820 0.800 0.830 0.780 0.820 340,000 272,400 0.8012 1.000 0.975 1.012 0.951 1.000 278,879 0.9768 0.00%
2012-06-26 0 0.820 0.810 0.820 0.800 0.840 762,000 616,740 0.8094 1.000 0.988 1.000 0.975 1.024 625,017 0.9868 -4.65%
2012-06-25 0 0.860 0.840 0.860 0.840 0.870 68,000 58,560 0.8612 1.048 1.024 1.048 1.024 1.061 55,776 1.0499 2.38%
2012-06-22 0 0.840 0.830 0.840 0.840 0.850 36,000 30,400 0.8444 1.024 1.012 1.024 1.024 1.036 29,528 1.0295 -2.33%
2012-06-21 0 0.860 0.840 0.860 0.810 0.860 236,000 196,840 0.8341 1.048 1.024 1.048 0.988 1.048 193,575 1.0169 1.18%
2012-06-20 0 0.850 0.840 0.860 0.800 0.850 664,000 544,360 0.8198 1.036 1.024 1.048 0.975 1.036 544,634 0.9995 1.19%
2012-06-19 0 0.840 0.820 0.840 0.800 0.880 2,285,222 1,900,177 0.8315 1.024 1.000 1.024 0.975 1.073 1,874,412 1.0137 -8.70%
2012-06-18 0 0.920 0.920 0.940 0.870 0.930 1,228,000 1,127,680 0.9183 1.122 1.122 1.146 1.061 1.134 1,007,245 1.1196 2.22%
2012-06-15 0 0.900 0.880 0.910 0.860 0.900 936,000 826,080 0.8826 1.097 1.073 1.109 1.048 1.097 767,737 1.0760 1.12%
2012-06-14 0 0.890 0.870 0.890 0.860 0.900 180,000 156,360 0.8687 1.085 1.061 1.085 1.048 1.097 147,642 1.0591 0.00%
2012-06-13 0 0.890 0.880 0.890 0.800 0.890 1,372,000 1,160,040 0.8455 1.085 1.073 1.085 0.975 1.085 1,125,358 1.0308 5.95%
2012-06-12 0 0.840 0.830 0.850 0.820 0.840 308,000 255,080 0.8282 1.024 1.012 1.036 1.000 1.024 252,631 1.0097 -1.18%
2012-06-11 0 0.850 0.840 0.850 0.800 0.850 508,000 421,360 0.8294 1.036 1.024 1.036 0.975 1.036 416,678 1.0112 3.66%
2012-06-08 0 0.820 0.810 0.820 0.790 0.820 220,000 177,200 0.8055 1.000 0.988 1.000 0.963 1.000 180,451 0.9820 0.00%
2012-06-07 0 0.820 0.820 0.830 0.780 0.830 564,000 454,840 0.8065 1.000 1.000 1.012 0.951 1.012 462,611 0.9832 1.23%
2012-06-06 0 0.810 0.770 0.810 0.770 0.810 20,000 15,720 0.7860 0.988 0.939 0.988 0.939 0.988 16,405 0.9583 5.19%
2012-06-05 0 0.770 0.750 0.790 0.750 0.770 344,000 260,360 0.7569 0.939 0.914 0.963 0.914 0.939 282,160 0.9227 0.00%
2012-06-04 0 0.770 0.750 0.770 0.750 0.790 296,000 225,480 0.7618 0.939 0.914 0.939 0.914 0.963 242,789 0.9287 -3.75%
2012-06-01 0 0.800 0.800 0.810 0.790 0.810 100,000 79,880 0.7988 0.975 0.975 0.988 0.963 0.988 82,023 0.9739 0.00%
2012-05-31 0 0.800 0.770 0.790 0.780 0.820 589,000 469,540 0.7972 0.975 0.939 0.963 0.951 1.000 483,117 0.9719 0.00%
2012-05-30 0 0.800 0.800 0.820 0.790 0.820 305,772 244,484 0.7996 0.975 0.975 1.000 0.963 1.000 250,804 0.9748 0.00%
2012-05-29 0 0.800 0.790 0.800 0.790 0.810 632,000 505,680 0.8001 0.975 0.963 0.975 0.963 0.988 518,387 0.9755 -1.23%
2012-05-28 0 0.810 0.800 0.820 0.790 0.810 952,000 761,720 0.8001 0.988 0.975 1.000 0.963 0.988 780,861 0.9755 0.00%
2012-05-25 0 0.810 0.800 0.820 0.790 0.830 1,464,000 1,172,000 0.8005 0.988 0.975 1.000 0.963 1.012 1,200,820 0.9760 -2.41%
2012-05-24 0 0.830 0.820 0.830 0.820 0.850 344,000 285,720 0.8306 1.012 1.000 1.012 1.000 1.036 282,160 1.0126 -3.49%
2012-05-23 0 0.860 0.840 0.860 0.820 0.860 404,000 336,200 0.8322 1.048 1.024 1.048 1.000 1.048 331,374 1.0146 1.18%
2012-05-22 0 0.850 0.850 0.860 0.830 0.870 240,000 203,040 0.8460 1.036 1.036 1.048 1.012 1.061 196,856 1.0314 0.00%
2012-05-21 0 0.850 0.820 0.850 0.820 0.850 32,000 26,760 0.8363 1.036 1.000 1.036 1.000 1.036 26,247 1.0195 2.41%
2012-05-18 0 0.830 0.820 0.830 0.810 0.840 784,000 646,280 0.8243 1.012 1.000 1.012 0.988 1.024 643,062 1.0050 -3.49%
2012-05-17 0 0.860 0.850 0.860 0.840 0.860 652,000 551,000 0.8451 1.048 1.036 1.048 1.024 1.048 534,791 1.0303 1.18%
2012-05-16 0 0.850 0.840 0.850 0.840 0.880 844,000 718,280 0.8510 1.036 1.024 1.036 1.024 1.073 692,276 1.0376 -3.41%
2012-05-15 0 0.880 0.870 0.880 0.850 0.890 948,000 825,160 0.8704 1.073 1.061 1.073 1.036 1.085 777,580 1.0612 -2.22%
2012-05-14 0 0.900 0.890 0.900 0.870 0.920 2,052,000 1,817,840 0.8859 1.097 1.085 1.097 1.061 1.122 1,683,116 1.0800 -1.10%
2012-05-11 0 0.910 0.900 0.910 0.880 0.920 1,696,122 1,518,792 0.8954 1.109 1.097 1.109 1.073 1.122 1,391,213 1.0917 0.00%
2012-05-10 0 0.910 0.920 0.930 0.890 0.930 996,000 904,160 0.9078 1.109 1.122 1.134 1.085 1.134 816,951 1.1067 -2.15%
2012-05-09 0 0.930 0.920 0.930 0.900 0.930 564,000 513,160 0.9099 1.134 1.122 1.134 1.097 1.134 462,611 1.1093 1.09%
2012-05-08 0 0.920 0.910 0.930 0.910 0.930 596,000 544,920 0.9143 1.122 1.109 1.134 1.109 1.134 488,858 1.1147 -1.08%
2012-05-07 0 0.930 0.920 0.930 0.910 0.930 732,000 670,560 0.9161 1.134 1.122 1.134 1.109 1.134 600,410 1.1168 2.20%
2012-05-04 0 0.910 0.900 0.920 0.900 0.920 744,000 674,080 0.9060 1.109 1.097 1.122 1.097 1.122 610,253 1.1046 -1.09%
2012-05-03 0 0.920 0.910 0.920 0.910 0.920 852,000 780,560 0.9162 1.122 1.109 1.122 1.109 1.122 698,838 1.1169 0.00%
2012-05-02 0 0.920 0.920 0.930 0.890 0.960 3,680,000 3,346,000 0.9092 1.122 1.122 1.134 1.085 1.170 3,018,453 1.1085 -4.17%
2012-04-30 0 0.960 0.950 0.960 0.930 0.960 384,000 364,800 0.9500 1.170 1.158 1.170 1.134 1.170 314,969 1.1582 2.13%
2012-04-27 0 0.940 0.930 0.940 0.900 0.940 904,000 826,800 0.9146 1.146 1.134 1.146 1.097 1.146 741,490 1.1151 2.17%
2012-04-26 0 0.920 0.910 0.920 0.910 0.940 688,000 631,200 0.9174 1.122 1.109 1.122 1.109 1.146 564,320 1.1185 -2.13%
2012-04-25 0 0.940 0.930 0.940 0.910 0.940 680,000 624,760 0.9188 1.146 1.134 1.146 1.109 1.146 557,758 1.1201 1.08%
2012-04-24 0 0.930 0.920 0.930 0.900 0.930 1,580,000 1,445,560 0.9149 1.134 1.122 1.134 1.097 1.134 1,295,966 1.1154 0.00%
2012-04-23 0 0.930 0.920 0.930 0.910 0.930 764,000 699,520 0.9156 1.134 1.122 1.134 1.109 1.134 626,657 1.1163 0.00%
2012-04-20 0 0.930 0.910 0.930 0.910 0.950 2,408,000 2,223,720 0.9235 1.134 1.109 1.134 1.109 1.158 1,975,118 1.1259 -3.12%
2012-04-19 0 0.960 0.940 0.950 0.920 0.960 1,000,000 942,280 0.9423 1.170 1.146 1.158 1.122 1.170 820,232 1.1488 2.13%
2012-04-18 0 0.940 0.930 0.940 0.910 0.950 1,516,000 1,405,080 0.9268 1.146 1.134 1.146 1.109 1.158 1,243,472 1.1300 -1.05%
2012-04-17 0 0.950 0.930 0.950 0.910 0.970 2,588,000 2,396,640 0.9261 1.158 1.134 1.158 1.109 1.183 2,122,760 1.1290 -4.04%
2012-04-16 0 0.990 0.970 0.990 0.900 0.990 3,084,000 2,887,920 0.9364 1.207 1.183 1.207 1.097 1.207 2,529,595 1.1417 -1.00%
2012-04-13 0 1.000 0.980 1.000 0.900 1.000 2,232,000 2,111,920 0.9462 1.219 1.195 1.219 1.097 1.219 1,830,758 1.1536 2.04%
2012-04-12 0 0.980 1.000 1.050 0.960 1.000 516,000 505,880 0.9804 1.195 1.219 1.280 1.170 1.219 423,240 1.1953 0.00%
2012-04-11 0 0.980 0.970 0.980 0.980 0.980 112,000 109,760 0.9800 1.195 1.183 1.195 1.195 1.195 91,866 1.1948 -1.01%
2012-04-10 0 0.990 0.970 0.990 0.950 0.990 120,000 116,240 0.9687 1.207 1.183 1.207 1.158 1.207 98,428 1.1810 0.00%
2012-04-05 0 0.990 0.970 0.990 0.970 0.990 152,000 149,560 0.9839 1.207 1.183 1.207 1.183 1.207 124,675 1.1996 -1.00%
2012-04-03 0 1.000 0.990 1.000 0.960 1.000 352,000 347,400 0.9869 1.219 1.207 1.219 1.170 1.219 288,722 1.2032 2.04%
2012-04-02 0 0.980 0.950 0.980 0.950 0.990 308,000 295,240 0.9586 1.195 1.158 1.195 1.158 1.207 252,631 1.1687 -1.01%
2012-03-30 0 0.990 0.970 0.990 0.950 1.000 644,000 623,360 0.9680 1.207 1.183 1.207 1.158 1.219 528,229 1.1801 1.02%
2012-03-29 0 0.980 0.970 0.980 0.940 0.980 948,000 915,560 0.9658 1.195 1.183 1.195 1.146 1.195 777,580 1.1774 -2.00%
2012-03-28 0 1.000 0.990 1.000 1.000 1.010 80,000 80,440 1.0055 1.219 1.207 1.219 1.219 1.231 65,619 1.2259 -1.96%
2012-03-27 0 1.020 1.010 1.020 1.000 1.020 116,000 117,480 1.0128 1.244 1.231 1.244 1.219 1.244 95,147 1.2347 0.00%
2012-03-26 0 1.020 1.000 1.020 1.010 1.020 116,000 118,120 1.0183 1.244 1.219 1.244 1.231 1.244 95,147 1.2414 0.99%
2012-03-23 0 1.010 1.000 1.010 0.990 1.020 348,000 351,480 1.0100 1.231 1.219 1.231 1.207 1.244 285,441 1.2314 0.00%
2012-03-22 0 1.010 1.000 1.010 0.980 1.020 484,000 483,320 0.9986 1.231 1.219 1.231 1.195 1.244 396,992 1.2175 1.00%
2012-03-21 0 1.000 0.990 1.000 0.990 1.020 140,000 139,880 0.9991 1.219 1.207 1.219 1.207 1.244 114,832 1.2181 -0.99%
2012-03-20 0 1.010 1.000 1.010 0.990 1.030 272,000 274,760 1.0101 1.231 1.219 1.231 1.207 1.256 223,103 1.2315 -0.98%
2012-03-19 0 1.020 1.000 1.020 0.980 1.050 992,000 994,360 1.0024 1.244 1.219 1.244 1.195 1.280 813,670 1.2221 -2.86%
2012-03-16 0 1.050 1.010 1.050 1.020 1.050 644,000 669,000 1.0388 1.280 1.231 1.280 1.244 1.280 528,229 1.2665 0.96%
2012-03-15 0 1.040 1.020 1.040 1.020 1.040 144,000 148,200 1.0292 1.268 1.244 1.268 1.244 1.268 118,113 1.2547 0.97%
2012-03-14 0 1.030 1.020 1.030 1.020 1.050 196,000 201,800 1.0296 1.256 1.244 1.256 1.244 1.280 160,765 1.2552 -0.96%
2012-03-13 0 1.040 1.030 1.040 1.010 1.040 680,000 697,960 1.0264 1.268 1.256 1.268 1.231 1.268 557,758 1.2514 2.97%
2012-03-12 0 1.010 1.000 1.010 0.980 1.010 1,024,000 1,017,240 0.9934 1.231 1.219 1.231 1.195 1.231 839,917 1.2111 0.00%
2012-03-09 0 1.010 0.990 1.010 0.990 1.020 752,000 751,000 0.9987 1.231 1.207 1.231 1.207 1.244 616,814 1.2175 -0.98%
2012-03-08 0 1.020 1.000 1.020 1.000 1.020 636,000 642,280 1.0099 1.244 1.219 1.244 1.219 1.244 521,667 1.2312 0.00%
2012-03-07 0 1.020 1.010 1.020 1.010 1.030 384,000 390,960 1.0181 1.244 1.231 1.244 1.231 1.256 314,969 1.2413 0.00%
2012-03-06 0 1.020 1.010 1.020 1.000 1.050 424,000 435,480 1.0271 1.244 1.231 1.244 1.219 1.280 347,778 1.2522 -2.86%
2012-03-05 0 1.050 1.030 1.050 1.020 1.080 704,000 730,880 1.0382 1.280 1.256 1.280 1.244 1.317 577,443 1.2657 0.00%
2012-03-02 0 1.050 1.040 1.050 1.030 1.050 92,000 95,960 1.0430 1.280 1.268 1.280 1.256 1.280 75,461 1.2716 0.96%
2012-03-01 0 1.040 1.030 1.040 1.020 1.050 536,000 555,520 1.0364 1.268 1.256 1.268 1.244 1.280 439,644 1.2636 0.00%
2012-02-29 0 1.040 1.030 1.040 1.010 1.050 728,000 748,000 1.0275 1.268 1.256 1.268 1.231 1.280 597,129 1.2527 0.00%
2012-02-28 0 1.040 1.030 1.040 1.020 1.040 172,000 176,800 1.0279 1.268 1.256 1.268 1.244 1.268 141,080 1.2532 0.00%
2012-02-27 0 1.040 1.030 1.040 1.000 1.050 604,000 621,040 1.0282 1.268 1.256 1.268 1.219 1.280 495,420 1.2536 0.00%
2012-02-24 0 1.040 1.030 1.040 1.020 1.050 412,000 424,840 1.0312 1.268 1.256 1.268 1.244 1.280 337,936 1.2572 -0.95%
2012-02-23 0 1.050 1.040 1.050 1.050 1.050 248,000 260,400 1.0500 1.280 1.268 1.280 1.280 1.280 203,418 1.2801 0.00%
2012-02-22 0 1.050 1.040 1.050 1.020 1.050 552,000 575,920 1.0433 1.280 1.268 1.280 1.244 1.280 452,768 1.2720 -1.87%
2012-02-21 0 1.070 1.060 1.070 1.070 1.080 736,000 787,560 1.0701 1.305 1.292 1.305 1.305 1.317 603,691 1.3046 0.00%
2012-02-20 0 1.070 1.060 1.070 1.040 1.100 1,296,000 1,360,108 1.0495 1.305 1.292 1.305 1.268 1.341 1,063,021 1.2795 2.88%
2012-02-17 0 1.040 1.000 1.040 1.000 1.060 420,000 432,880 1.0307 1.268 1.219 1.268 1.219 1.292 344,497 1.2566 0.00%
2012-02-16 0 1.040 1.040 1.050 1.030 1.060 608,000 632,720 1.0407 1.268 1.268 1.280 1.256 1.292 498,701 1.2687 0.00%
2012-02-15 0 1.040 1.030 1.040 1.020 1.040 912,000 946,320 1.0376 1.268 1.256 1.268 1.244 1.268 748,051 1.2650 0.00%
2012-02-14 0 1.040 1.030 1.040 1.010 1.060 420,000 430,880 1.0259 1.268 1.256 1.268 1.231 1.292 344,497 1.2507 -0.95%
2012-02-13 0 1.050 1.040 1.050 1.020 1.050 212,000 220,480 1.0400 1.280 1.268 1.280 1.244 1.280 173,889 1.2679 -2.78%
2012-02-10 0 1.080 1.060 1.080 1.060 1.090 288,000 310,160 1.0769 1.317 1.292 1.317 1.292 1.329 236,227 1.3130 0.93%
2012-02-09 0 1.070 1.070 1.080 1.070 1.110 884,000 957,160 1.0828 1.305 1.305 1.317 1.305 1.353 725,085 1.3201 -2.73%
2012-02-08 0 1.100 1.100 1.110 1.070 1.110 666,000 723,860 1.0869 1.341 1.341 1.353 1.305 1.353 546,274 1.3251 1.85%
2012-02-07 0 1.080 1.080 1.090 1.080 1.130 324,000 352,320 1.0874 1.317 1.317 1.329 1.317 1.378 265,755 1.3257 -4.42%
2012-02-06 0 1.130 1.130 1.140 1.100 1.150 1,284,000 1,446,280 1.1264 1.378 1.378 1.390 1.341 1.402 1,053,178 1.3733 -0.88%
2012-02-03 0 1.140 1.130 1.140 1.080 1.140 2,436,000 2,732,680 1.1218 1.390 1.378 1.390 1.317 1.390 1,998,085 1.3676 5.56%
2012-02-02 0 1.080 1.070 1.080 1.040 1.090 840,000 891,680 1.0615 1.317 1.305 1.317 1.268 1.329 688,995 1.2942 2.86%
2012-02-01 0 1.050 1.040 1.070 1.030 1.070 268,000 281,840 1.0516 1.280 1.268 1.305 1.256 1.305 219,822 1.2821 -2.78%
2012-01-31 0 1.080 1.060 1.080 1.010 1.080 2,300,000 2,386,120 1.0374 1.317 1.292 1.317 1.231 1.317 1,886,533 1.2648 5.88%
2012-01-30 0 1.020 1.020 1.030 0.950 1.030 1,968,000 1,950,800 0.9913 1.244 1.244 1.256 1.158 1.256 1,614,216 1.2085 6.25%
2012-01-27 0 0.960 0.950 0.970 0.930 0.990 876,000 845,880 0.9656 1.170 1.158 1.183 1.134 1.207 718,523 1.1772 1.05%
2012-01-26 0 0.950 0.940 0.950 0.910 0.950 404,000 376,440 0.9318 1.158 1.146 1.158 1.109 1.158 331,374 1.1360 4.40%
2012-01-20 0 0.910 0.900 0.910 0.890 0.910 528,000 476,840 0.9031 1.109 1.097 1.109 1.085 1.109 433,082 1.1010 2.25%
2012-01-19 0 0.890 0.890 0.900 0.870 0.900 660,000 585,360 0.8869 1.085 1.085 1.097 1.061 1.097 541,353 1.0813 1.14%
2012-01-18 0 0.880 0.880 0.890 0.870 0.890 68,000 60,160 0.8847 1.073 1.073 1.085 1.061 1.085 55,776 1.0786 0.00%
2012-01-17 0 0.880 0.880 0.890 0.870 0.890 8,000 7,040 0.8800 1.073 1.073 1.085 1.061 1.085 6,562 1.0729 -1.12%
2012-01-16 0 0.890 0.880 0.890 0.890 0.890 28,000 24,920 0.8900 1.085 1.073 1.085 1.085 1.085 22,966 1.0851 1.14%
2012-01-13 0 0.880 0.880 0.890 0.870 0.890 788,000 692,520 0.8788 1.073 1.073 1.085 1.061 1.085 646,343 1.0714 0.00%
2012-01-12 0 0.880 0.880 0.890 0.870 0.890 824,000 724,480 0.8792 1.073 1.073 1.085 1.061 1.085 675,871 1.0719 -1.12%
2012-01-11 0 0.890 0.880 0.890 0.880 0.890 448,000 396,760 0.8856 1.085 1.073 1.085 1.073 1.085 367,464 1.0797 1.14%
2012-01-10 0 0.880 0.870 0.880 0.870 0.880 220,000 193,040 0.8775 1.073 1.061 1.073 1.061 1.073 180,451 1.0698 0.00%
2012-01-09 0 0.880 0.880 0.890 0.870 0.880 52,000 45,440 0.8738 1.073 1.073 1.085 1.061 1.073 42,652 1.0654 0.00%
2012-01-06 0 0.880 0.870 0.880 0.860 0.880 440,000 382,800 0.8700 1.073 1.061 1.073 1.048 1.073 360,902 1.0607 1.15%
2012-01-05 0 0.870 0.870 0.890 0.860 0.890 536,000 471,600 0.8799 1.061 1.061 1.085 1.048 1.085 439,644 1.0727 0.00%
2012-01-04 0 0.870 0.870 0.880 0.860 0.900 606,000 535,560 0.8838 1.061 1.061 1.073 1.048 1.097 497,061 1.0775 1.16%
2012-01-03 0 0.860 0.860 0.870 0.840 0.880 348,000 300,720 0.8641 1.048 1.048 1.061 1.024 1.073 285,441 1.0535 0.00%
2011-12-30 0 0.860 0.850 0.870 0.840 0.880 23,232,000 19,567,720 0.8423 1.048 1.036 1.061 1.024 1.073 19,055,628 1.0269 2.38%
2011-12-29 0 0.840 0.840 0.850 0.820 0.840 19,480,000 16,350,840 0.8394 1.024 1.024 1.036 1.000 1.024 15,978,117 1.0233 0.00%
2011-12-28 0 0.840 0.840 0.850 0.840 0.850 384,000 322,760 0.8405 1.024 1.024 1.036 1.024 1.036 314,969 1.0247 0.00%
2011-12-23 0 0.840 0.830 0.840 0.830 0.840 744,000 622,000 0.8360 1.024 1.012 1.024 1.012 1.024 610,253 1.0193 0.00%
2011-12-22 0 0.840 0.830 0.840 0.820 0.840 27,180,000 22,559,720 0.8300 1.024 1.012 1.024 1.000 1.024 22,293,903 1.0119 0.00%
2011-12-21 0 0.840 0.830 0.840 0.820 0.840 4,268,000 3,583,920 0.8397 1.024 1.012 1.024 1.000 1.024 3,500,750 1.0238 0.00%
2011-12-20 0 0.840 0.830 0.840 0.820 0.850 1,984,000 1,647,800 0.8305 1.024 1.012 1.024 1.000 1.036 1,627,340 1.0126 0.00%
2011-12-19 0 0.840 0.820 0.830 0.820 0.850 2,140,000 1,778,960 0.8313 1.024 1.000 1.012 1.000 1.036 1,755,296 1.0135 -1.18%
2011-12-16 0 0.850 0.840 0.850 0.830 0.860 3,700,000 3,090,560 0.8353 1.036 1.024 1.036 1.012 1.048 3,034,858 1.0184 0.00%
2011-12-15 0 0.850 0.850 0.860 0.840 0.870 1,184,000 1,007,480 0.8509 1.036 1.036 1.048 1.024 1.061 971,155 1.0374 -3.41%
2011-12-14 0 0.880 0.860 0.880 0.860 0.880 748,000 650,080 0.8691 1.073 1.048 1.073 1.048 1.073 613,533 1.0596 0.00%
2011-12-13 0 0.880 0.870 0.880 0.860 0.880 1,125,744 978,414 0.8691 1.073 1.061 1.073 1.048 1.073 923,371 1.0596 -1.12%
2011-12-12 0 0.890 0.880 0.890 0.860 0.890 1,224,000 1,065,280 0.8703 1.085 1.073 1.085 1.048 1.085 1,003,964 1.0611 1.14%
2011-12-09 0 0.880 0.870 0.880 0.860 0.890 1,792,000 1,561,080 0.8711 1.073 1.061 1.073 1.048 1.085 1,469,856 1.0621 -1.12%
2011-12-08 0 0.890 0.890 0.900 0.860 0.900 30,072,000 26,171,040 0.8703 1.085 1.085 1.097 1.048 1.097 24,666,014 1.0610 2.30%
2011-12-07 0 0.870 0.860 0.870 0.850 0.870 6,198,000 5,359,720 0.8647 1.061 1.048 1.061 1.036 1.061 5,083,797 1.0543 1.16%
2011-12-06 0 0.860 0.850 0.870 0.850 0.870 1,270,266 1,100,760 0.8666 1.048 1.036 1.061 1.036 1.061 1,041,913 1.0565 -2.27%
2011-12-05 0 0.880 0.870 0.880 0.850 0.880 1,783,000 1,536,290 0.8616 1.073 1.061 1.073 1.036 1.073 1,462,473 1.0505 -1.12%
2011-12-02 0 0.890 0.870 0.890 0.870 0.900 2,563,852 2,276,712 0.8880 1.085 1.061 1.085 1.061 1.097 2,102,953 1.0826 0.00%
2011-12-01 0 0.890 0.870 0.890 0.870 0.900 2,064,000 1,830,240 0.8867 1.085 1.061 1.085 1.061 1.097 1,692,959 1.0811 -1.11%
2011-11-30 0 0.900 0.890 0.900 0.880 0.900 1,860,000 1,664,440 0.8949 1.097 1.085 1.097 1.073 1.097 1,525,631 1.0910 0.00%
2011-11-29 0 0.900 0.890 0.900 0.880 0.910 1,000,000 892,240 0.8922 1.097 1.085 1.097 1.073 1.109 820,232 1.0878 -1.10%
2011-11-28 0 0.910 0.900 0.910 0.890 0.910 684,000 613,680 0.8972 1.109 1.097 1.109 1.085 1.109 561,039 1.0938 1.11%
2011-11-25 0 0.900 0.890 0.900 0.900 0.900 48,000 43,200 0.9000 1.097 1.085 1.097 1.097 1.097 39,371 1.0973 0.00%
2011-11-24 0 0.900 0.880 0.900 0.880 0.900 260,000 231,840 0.8917 1.097 1.073 1.097 1.073 1.097 213,260 1.0871 -1.10%
2011-11-23 0 0.910 0.890 0.920 0.900 0.920 948,000 856,320 0.9033 1.109 1.085 1.122 1.097 1.122 777,580 1.1013 -2.15%
2011-11-22 0 0.930 0.920 0.930 0.900 0.930 2,356,000 2,152,040 0.9134 1.134 1.122 1.134 1.097 1.134 1,932,466 1.1136 0.00%
2011-11-21 0 0.930 0.930 0.940 0.910 0.940 1,245,615 1,155,301 0.9275 1.134 1.134 1.146 1.109 1.146 1,021,693 1.1308 0.00%
2011-11-18 0 0.930 0.930 0.940 0.910 0.930 2,392,000 2,215,600 0.9263 1.134 1.134 1.146 1.109 1.134 1,961,995 1.1293 3.33%
2011-11-17 0 0.900 0.890 0.900 0.890 0.920 1,140,000 1,028,200 0.9019 1.097 1.085 1.097 1.085 1.122 935,064 1.0996 0.00%
2011-11-16 0 0.900 0.900 0.910 0.900 0.930 1,464,000 1,339,760 0.9151 1.097 1.097 1.109 1.097 1.134 1,200,820 1.1157 -2.17%
2011-11-15 0 0.920 0.910 0.920 0.880 0.940 3,056,000 2,791,680 0.9135 1.122 1.109 1.122 1.073 1.146 2,506,629 1.1137 3.37%
2011-11-14 0 0.890 0.890 0.900 0.880 0.910 1,628,000 1,456,000 0.8943 1.085 1.085 1.097 1.073 1.109 1,335,338 1.0904 1.14%
2011-11-11 0 0.880 0.880 0.890 0.880 0.900 1,280,000 1,132,400 0.8847 1.073 1.073 1.085 1.073 1.097 1,049,897 1.0786 0.00%
2011-11-10 0 0.880 0.880 0.890 0.840 0.890 3,748,000 3,236,920 0.8636 1.073 1.073 1.085 1.024 1.085 3,074,229 1.0529 1.15%
2011-11-09 0 0.870 0.860 0.880 0.860 0.890 5,536,000 4,879,280 0.8814 1.061 1.048 1.073 1.048 1.085 4,540,804 1.0745 0.00%
2011-11-08 0 0.870 0.860 0.890 0.860 0.900 5,776,000 5,136,580 0.8893 1.061 1.048 1.085 1.048 1.097 4,737,659 1.0842 -4.40%
2011-11-07 0 0.910 0.890 0.910 0.900 0.910 2,564,000 2,307,760 0.9001 1.109 1.085 1.109 1.097 1.109 2,103,075 1.0973 2.25%
2011-11-04 0 0.890 0.870 0.890 0.880 0.900 8,052,000 7,162,600 0.8895 1.085 1.061 1.085 1.073 1.097 6,604,507 1.0845 -1.11%
2011-11-03 0 0.900 0.880 0.900 0.880 0.900 774,400 688,360 0.8889 1.097 1.073 1.097 1.073 1.097 635,188 1.0837 1.12%
2011-11-02 0 0.890 0.880 0.890 0.880 0.900 2,156,000 1,919,080 0.8901 1.085 1.073 1.085 1.073 1.097 1,768,420 1.0852 -1.11%
2011-11-01 0 0.900 0.880 0.900 0.890 0.900 1,184,000 1,062,240 0.8972 1.097 1.073 1.097 1.085 1.097 971,155 1.0938 0.00%
2011-10-31 0 0.900 0.890 0.910 0.890 0.910 2,260,000 2,037,920 0.9017 1.097 1.085 1.109 1.085 1.109 1,853,724 1.0994 0.00%
2011-10-28 0 0.900 0.890 0.900 0.890 0.950 6,928,000 6,346,480 0.9161 1.097 1.085 1.097 1.085 1.158 5,682,567 1.1168 -4.26%
2011-10-27 0 0.940 0.920 0.930 0.920 0.960 60,380,000 51,906,216 0.8597 1.146 1.122 1.134 1.122 1.170 49,525,602 1.0481 0.00%
2011-10-26 0 0.940 0.940 0.950 0.920 0.950 560,000 524,560 0.9367 1.146 1.146 1.158 1.122 1.158 459,330 1.1420 1.08%
2011-10-25 0 0.930 0.910 0.940 0.910 0.940 96,000 89,120 0.9283 1.134 1.109 1.146 1.109 1.146 78,742 1.1318 0.00%
2011-10-24 0 0.930 0.910 0.940 0.900 0.970 928,000 865,720 0.9329 1.134 1.109 1.146 1.097 1.183 761,175 1.1373 3.33%
2011-10-21 0 0.900 0.880 0.900 0.880 0.900 40,000 35,600 0.8900 1.097 1.073 1.097 1.073 1.097 32,809 1.0851 0.00%
2011-10-20 0 0.900 0.870 0.900 0.870 0.900 292,000 258,160 0.8841 1.097 1.061 1.097 1.061 1.097 239,508 1.0779 0.00%
2011-10-19 0 0.900 0.890 0.900 0.880 0.900 268,000 239,760 0.8946 1.097 1.085 1.097 1.073 1.097 219,822 1.0907 0.00%
2011-10-18 0 0.900 0.880 0.900 0.880 0.900 5,540,003 4,932,282 0.8903 1.097 1.073 1.097 1.073 1.097 4,544,087 1.0854 -5.26%
2011-10-17 0 0.950 0.930 0.950 0.920 0.980 984,000 914,180 0.9290 1.158 1.134 1.158 1.122 1.195 807,108 1.1327 3.26%
2011-10-14 0 0.920 0.890 0.920 0.900 0.930 256,000 232,240 0.9072 1.122 1.085 1.122 1.097 1.134 209,979 1.1060 -2.13%
2011-10-13 0 0.940 0.930 0.940 0.920 0.950 908,000 847,720 0.9336 1.146 1.134 1.146 1.122 1.158 744,771 1.1382 0.00%
2011-10-12 0 0.940 0.920 0.940 0.900 0.950 4,570,000 4,186,380 0.9161 1.146 1.122 1.146 1.097 1.158 3,748,460 1.1168 3.30%
2011-10-11 0 0.910 0.910 0.920 0.910 0.920 580,000 530,800 0.9152 1.109 1.109 1.122 1.109 1.122 475,735 1.1157 -1.09%
2011-10-10 0 0.920 0.910 0.920 0.910 0.930 1,239,000 1,132,400 0.9140 1.122 1.109 1.122 1.109 1.134 1,016,267 1.1143 1.10%
2011-10-07 0 0.910 0.900 0.910 0.860 0.910 1,630,088 1,451,774 0.8906 1.109 1.097 1.109 1.048 1.109 1,337,050 1.0858 7.06%
2011-10-06 0 0.850 0.840 0.860 0.810 0.900 4,094,000 3,451,560 0.8431 1.036 1.024 1.048 0.988 1.097 3,358,029 1.0279 -3.41%
2011-10-04 0 0.880 0.870 0.880 0.870 0.950 1,636,000 1,455,120 0.8894 1.073 1.061 1.073 1.061 1.158 1,341,899 1.0844 -4.35%
2011-10-03 0 0.920 0.900 0.920 0.900 0.960 2,607,000 2,436,000 0.9344 1.122 1.097 1.122 1.097 1.170 2,138,345 1.1392 -8.00%
2011-09-30 0 1.000 0.960 1.000 0.940 1.000 1,348,000 1,301,360 0.9654 1.219 1.170 1.219 1.146 1.219 1,105,673 1.1770 0.00%
2011-09-28 0 1.000 0.960 0.990 0.930 1.000 972,000 948,680 0.9760 1.219 1.170 1.207 1.134 1.219 797,265 1.1899 0.00%
2011-09-27 0 1.000 0.970 1.000 0.970 1.020 536,000 531,600 0.9918 1.219 1.183 1.219 1.183 1.244 439,644 1.2092 0.00%
2011-09-26 0 1.000 0.960 1.000 0.900 1.000 1,600,000 1,500,880 0.9381 1.219 1.170 1.219 1.097 1.219 1,312,371 1.1436 -0.99%
2011-09-23 0 1.010 0.990 1.010 0.920 1.010 1,308,000 1,269,480 0.9706 1.231 1.207 1.231 1.122 1.231 1,072,863 1.1833 -0.98%
2011-09-22 0 1.020 1.020 1.030 1.000 1.080 892,000 922,280 1.0339 1.244 1.244 1.256 1.219 1.317 731,647 1.2606 -7.27%
2011-09-21 0 1.100 1.070 1.100 1.060 1.100 400,000 433,320 1.0833 1.341 1.305 1.341 1.292 1.341 328,093 1.3207 0.00%
2011-09-20 0 1.100 1.070 1.100 1.070 1.130 468,000 511,000 1.0919 1.341 1.305 1.341 1.305 1.378 383,869 1.3312 -1.79%
2011-09-19 0 1.120 1.120 1.140 1.120 1.180 1,088,000 1,257,720 1.1560 1.365 1.365 1.390 1.365 1.439 892,412 1.4093 -4.27%
2011-09-16 0 1.170 1.150 1.180 1.100 1.180 1,618,000 1,844,920 1.1402 1.426 1.402 1.439 1.341 1.439 1,327,135 1.3902 3.54%
2011-09-15 0 1.130 1.110 1.130 1.100 1.130 752,000 837,272 1.1134 1.378 1.353 1.378 1.341 1.378 616,814 1.3574 0.00%
2011-09-14 0 1.130 1.080 1.130 1.050 1.130 1,892,980 2,059,927 1.0882 1.378 1.317 1.378 1.280 1.378 1,552,683 1.3267 0.00%
2011-09-12 0 1.130 1.090 1.130 1.090 1.190 352,000 391,400 1.1119 1.378 1.329 1.378 1.329 1.451 288,722 1.3556 -1.74%
2011-09-09 0 1.150 1.130 1.150 1.130 1.160 244,000 279,000 1.1434 1.402 1.378 1.402 1.378 1.414 200,137 1.3940 0.00%
2011-09-08 0 1.150 1.140 1.150 1.140 1.160 600,000 687,224 1.1454 1.402 1.390 1.402 1.390 1.414 492,139 1.3964 0.00%
2011-09-07 0 1.150 1.130 1.150 1.120 1.170 1,198,000 1,363,940 1.1385 1.402 1.378 1.402 1.365 1.426 982,638 1.3880 -1.71%
2011-09-06 0 1.170 1.150 1.180 1.160 1.180 76,000 88,800 1.1684 1.426 1.402 1.439 1.414 1.439 62,338 1.4245 -1.68%
2011-09-05 0 1.190 1.150 1.200 1.160 1.200 176,096 207,475 1.1782 1.451 1.402 1.463 1.414 1.463 144,440 1.4364 -0.83%
2011-09-02 0 1.200 1.190 1.220 1.170 1.240 644,075 772,331 1.1991 1.463 1.451 1.487 1.426 1.512 528,291 1.4619 -1.64%
2011-09-01 0 1.220 1.190 1.220 1.170 1.250 848,110 1,026,135 1.2099 1.487 1.451 1.487 1.426 1.524 695,647 1.4751 -0.81%
2011-08-31 0 1.230 1.190 1.230 1.100 1.230 3,328,000 3,898,960 1.1716 1.500 1.451 1.500 1.341 1.500 2,729,732 1.4283 8.85%
2011-08-30 0 1.130 1.120 1.130 1.090 1.140 864,171 964,148 1.1157 1.378 1.365 1.378 1.329 1.390 708,821 1.3602 2.73%
2011-08-29 0 1.100 1.100 1.110 1.060 1.100 828,233 904,771 1.0924 1.341 1.341 1.353 1.292 1.341 679,343 1.3318 1.85%
2011-08-26 0 1.080 1.040 1.080 1.030 1.080 846,480 893,269 1.0553 1.317 1.268 1.317 1.256 1.317 694,310 1.2866 0.93%
2011-08-25 0 1.070 1.050 1.060 1.050 1.100 604,000 641,080 1.0614 1.305 1.280 1.292 1.280 1.341 495,420 1.2940 0.00%
2011-08-24 0 1.070 1.050 1.070 1.020 1.070 513,000 538,320 1.0494 1.305 1.280 1.305 1.244 1.305 420,779 1.2793 -1.83%
2011-08-23 0 1.090 1.060 1.080 1.050 1.090 1,032,000 1,100,480 1.0664 1.329 1.292 1.317 1.280 1.329 846,479 1.3001 3.81%
2011-08-22 0 1.050 1.040 1.050 0.990 1.100 2,444,000 2,528,800 1.0347 1.280 1.268 1.280 1.207 1.341 2,004,647 1.2615 -1.87%
2011-08-19 0 1.070 1.060 1.070 1.050 1.080 824,000 879,720 1.0676 1.305 1.292 1.305 1.280 1.317 675,871 1.3016 -2.73%
2011-08-18 0 1.100 1.100 1.110 1.070 1.140 1,044,000 1,142,240 1.0941 1.341 1.341 1.353 1.305 1.390 856,322 1.3339 -0.90%
2011-08-17 0 1.110 1.110 1.120 1.100 1.130 2,232,000 2,481,720 1.1119 1.353 1.353 1.365 1.341 1.378 1,830,758 1.3556 1.83%
2011-08-16 0 1.090 1.080 1.090 1.080 1.150 1,656,000 1,822,880 1.1008 1.329 1.317 1.329 1.317 1.402 1,358,304 1.3420 -2.68%
2011-08-15 0 1.120 1.110 1.120 1.070 1.120 444,728 490,946 1.1039 1.365 1.353 1.365 1.305 1.365 364,780 1.3459 0.90%
2011-08-12 0 1.110 1.110 1.130 1.030 1.140 2,912,000 3,113,880 1.0693 1.353 1.353 1.378 1.256 1.390 2,388,515 1.3037 5.71%
2011-08-11 0 1.050 1.040 1.050 1.030 1.070 1,308,000 1,374,760 1.0510 1.280 1.268 1.280 1.256 1.305 1,072,863 1.2814 -1.87%
2011-08-10 0 1.070 1.060 1.070 1.040 1.170 2,720,000 2,904,000 1.0676 1.305 1.292 1.305 1.268 1.426 2,231,031 1.3016 -2.73%
2011-08-09 0 1.100 1.090 1.100 1.020 1.100 4,020,000 4,272,040 1.0627 1.341 1.329 1.341 1.244 1.341 3,297,332 1.2956 -2.65%
2011-08-08 0 1.130 1.130 1.140 1.070 1.160 2,699,600 3,019,980 1.1187 1.378 1.378 1.390 1.305 1.414 2,214,298 1.3639 -4.24%
2011-08-05 0 1.180 1.180 1.190 1.140 1.270 4,876,500 5,779,710 1.1852 1.439 1.439 1.451 1.390 1.548 3,999,861 1.4450 -8.53%
2011-08-04 0 1.290 1.270 1.290 1.260 1.300 2,192,000 2,807,840 1.2809 1.573 1.548 1.573 1.536 1.585 1,797,948 1.5617 -0.77%
2011-08-03 0 1.300 1.280 1.300 1.240 1.300 2,468,000 3,146,880 1.2751 1.585 1.561 1.585 1.512 1.585 2,024,332 1.5545 0.00%
2011-08-02 0 1.300 1.300 1.310 1.250 1.300 2,948,000 3,765,080 1.2772 1.585 1.585 1.597 1.524 1.585 2,418,044 1.5571 0.00%
2011-08-01 0 1.300 1.300 1.310 1.290 1.300 516,000 669,480 1.2974 1.585 1.585 1.597 1.573 1.585 423,240 1.5818 0.00%
2011-07-29 0 1.300 1.300 1.310 1.290 1.320 1,252,000 1,627,120 1.2996 1.585 1.585 1.597 1.573 1.609 1,026,930 1.5845 -0.76%
2011-07-28 0 1.310 1.300 1.320 1.280 1.310 1,548,000 2,013,320 1.3006 1.597 1.585 1.609 1.561 1.597 1,269,719 1.5856 0.77%
2011-07-27 0 1.300 1.300 1.310 1.290 1.300 800,000 1,039,000 1.2988 1.585 1.585 1.597 1.573 1.585 656,186 1.5834 0.00%
2011-07-26 0 1.300 1.300 1.310 1.300 1.310 564,000 735,360 1.3038 1.585 1.585 1.597 1.585 1.597 462,611 1.5896 0.00%
2011-07-25 0 1.300 1.300 1.320 1.300 1.330 2,104,500 2,765,300 1.3140 1.585 1.585 1.609 1.585 1.621 1,726,178 1.6020 0.00%
2011-07-22 0 1.300 1.300 1.310 1.300 1.310 496,000 646,040 1.3025 1.585 1.585 1.597 1.585 1.597 406,835 1.5880 0.00%
2011-07-21 0 1.300 1.300 1.310 1.300 1.310 556,000 727,000 1.3076 1.585 1.585 1.597 1.585 1.597 456,049 1.5941 -1.52%
2011-07-20 0 1.320 1.300 1.320 1.300 1.320 843,006 1,099,987 1.3048 1.609 1.585 1.609 1.585 1.609 691,460 1.5908 1.54%
2011-07-19 0 1.300 1.300 1.310 1.290 1.310 772,000 1,003,520 1.2999 1.585 1.585 1.597 1.573 1.597 633,219 1.5848 -1.52%
2011-07-18 0 1.320 1.320 1.340 1.310 1.350 532,000 706,960 1.3289 1.609 1.609 1.634 1.597 1.646 436,363 1.6201 -2.22%
2011-07-15 0 1.350 1.330 1.350 1.280 1.350 1,604,000 2,096,600 1.3071 1.646 1.621 1.646 1.561 1.646 1,315,652 1.5936 3.85%
2011-07-14 0 1.300 1.290 1.300 1.290 1.300 220,000 285,520 1.2978 1.585 1.573 1.585 1.573 1.585 180,451 1.5823 -0.76%
2011-07-13 0 1.310 1.300 1.310 1.290 1.320 720,000 936,680 1.3009 1.597 1.585 1.597 1.573 1.609 590,567 1.5861 0.77%
2011-07-12 0 1.300 1.280 1.310 1.280 1.310 2,684,000 3,463,520 1.2904 1.585 1.561 1.597 1.561 1.597 2,201,502 1.5733 -0.76%
2011-07-11 0 1.310 1.310 1.330 1.300 1.320 952,000 1,252,080 1.3152 1.597 1.597 1.621 1.585 1.609 780,861 1.6035 -0.76%
2011-07-08 0 1.320 1.320 1.330 1.320 1.330 500,000 663,600 1.3272 1.609 1.609 1.621 1.609 1.621 410,116 1.6181 -1.49%
2011-07-07 0 1.340 1.330 1.340 1.320 1.340 508,000 677,240 1.3331 1.634 1.621 1.634 1.609 1.634 416,678 1.6253 0.75%
2011-07-06 0 1.330 1.320 1.330 1.320 1.330 696,000 919,040 1.3205 1.621 1.609 1.621 1.609 1.621 570,881 1.6099 0.00%
2011-07-05 0 1.330 1.320 1.340 1.320 1.330 560,000 741,680 1.3244 1.621 1.609 1.634 1.609 1.621 459,330 1.6147 0.00%
2011-07-04 0 1.330 1.330 1.340 1.300 1.380 2,236,000 2,970,160 1.3283 1.621 1.621 1.634 1.585 1.682 1,834,039 1.6195 -1.48%
2011-06-30 0 1.350 1.350 1.370 1.330 1.440 3,576,000 4,920,520 1.3760 1.646 1.646 1.670 1.621 1.756 2,933,149 1.6776 -4.26%
2011-06-29 0 1.410 1.410 1.420 1.380 1.420 3,800,000 5,333,040 1.4034 1.719 1.719 1.731 1.682 1.731 3,116,881 1.7110 1.44%
2011-06-28 0 1.390 1.380 1.390 1.350 1.450 2,972,000 4,148,560 1.3959 1.695 1.682 1.695 1.646 1.768 2,437,729 1.7018 4.51%
2011-06-27 0 1.330 1.320 1.330 1.300 1.340 668,000 879,520 1.3166 1.621 1.609 1.621 1.585 1.634 547,915 1.6052 0.76%
2011-06-24 0 1.320 1.300 1.320 1.290 1.320 1,496,000 1,953,720 1.3060 1.609 1.585 1.609 1.573 1.609 1,227,067 1.5922 1.54%
2011-06-23 0 1.300 1.290 1.300 1.270 1.300 3,390,000 4,345,980 1.2820 1.585 1.573 1.585 1.548 1.585 2,780,586 1.5630 0.00%
2011-06-22 0 1.300 1.300 1.310 1.280 1.300 3,024,000 3,905,960 1.2917 1.585 1.585 1.597 1.561 1.585 2,480,381 1.5747 0.00%
2011-06-21 0 1.300 1.300 1.310 1.280 1.310 2,892,000 3,746,120 1.2953 1.585 1.585 1.597 1.561 1.597 2,372,111 1.5792 -0.76%
2011-06-20 0 1.310 1.300 1.310 1.300 1.330 2,008,000 2,645,560 1.3175 1.597 1.585 1.597 1.585 1.621 1,647,026 1.6063 -2.24%
2011-06-17 0 1.340 1.330 1.340 1.320 1.360 2,560,000 3,417,240 1.3349 1.634 1.621 1.634 1.609 1.658 2,099,794 1.6274 -1.47%
2011-06-16 0 1.360 1.340 1.360 1.330 1.360 3,832,000 5,156,640 1.3457 1.658 1.634 1.658 1.621 1.658 3,143,129 1.6406 0.00%
2011-06-15 0 1.360 1.350 1.360 1.310 1.390 4,380,000 5,948,080 1.3580 1.658 1.646 1.658 1.597 1.695 3,592,616 1.6556 2.26%
2011-06-14 0 1.330 1.320 1.330 1.280 1.330 4,648,000 6,091,080 1.3105 1.621 1.609 1.621 1.561 1.621 3,812,438 1.5977 2.31%
2011-06-13 0 1.300 1.300 1.310 1.260 1.300 4,232,000 5,448,520 1.2875 1.585 1.585 1.597 1.536 1.585 3,471,221 1.5696 -1.52%
2011-06-10 0 1.320 1.300 1.320 1.270 1.320 2,852,000 3,676,080 1.2889 1.609 1.585 1.609 1.548 1.609 2,339,301 1.5714 0.76%
2011-06-09 0 1.310 1.300 1.320 1.300 1.320 1,594,000 2,082,560 1.3065 1.597 1.585 1.609 1.585 1.609 1,307,450 1.5928 0.00%
2011-06-08 0 1.310 1.300 1.320 1.310 1.340 3,206,000 4,230,100 1.3194 1.597 1.585 1.609 1.597 1.634 2,629,663 1.6086 -1.50%
2011-06-07 0 1.330 1.330 1.350 1.310 1.350 616,000 815,320 1.3236 1.621 1.621 1.646 1.597 1.646 505,263 1.6137 -0.75%
2011-06-03 0 1.340 1.330 1.340 1.320 1.340 216,000 288,600 1.3361 1.634 1.621 1.634 1.609 1.634 177,170 1.6289 0.75%
2011-06-02 0 1.330 1.320 1.330 1.310 1.330 984,000 1,302,680 1.3239 1.621 1.609 1.621 1.597 1.621 807,108 1.6140 -1.48%
2011-06-01 0 1.350 1.330 1.350 1.310 1.350 1,209,200 1,612,640 1.3336 1.646 1.621 1.646 1.597 1.646 991,824 1.6259 0.00%
2011-05-31 0 1.350 1.340 1.360 1.300 1.360 1,092,000 1,452,600 1.3302 1.646 1.634 1.658 1.585 1.658 895,693 1.6218 3.05%
2011-05-30 0 1.310 1.300 1.310 1.300 1.310 116,000 151,560 1.3066 1.597 1.585 1.597 1.585 1.597 95,147 1.5929 0.77%
2011-05-27 0 1.300 1.300 1.310 1.280 1.300 1,100,000 1,419,080 1.2901 1.585 1.585 1.597 1.561 1.585 902,255 1.5728 0.00%
2011-05-26 0 1.300 1.300 1.310 1.280 1.300 384,000 497,360 1.2952 1.585 1.585 1.597 1.561 1.585 314,969 1.5791 0.00%
2011-05-25 0 1.300 1.290 1.300 1.270 1.300 628,572 807,332 1.2844 1.585 1.573 1.585 1.548 1.585 515,575 1.5659 0.00%
2011-05-24 0 1.300 1.280 1.310 1.260 1.300 1,356,000 1,745,120 1.2870 1.585 1.561 1.597 1.536 1.585 1,112,234 1.5690 0.00%
2011-05-23 0 1.300 1.280 1.300 1.270 1.300 2,058,700 2,646,040 1.2853 1.585 1.561 1.585 1.548 1.585 1,688,611 1.5670 0.00%
2011-05-20 0 1.300 1.290 1.300 1.270 1.300 1,940,000 2,493,880 1.2855 1.585 1.573 1.585 1.548 1.585 1,591,250 1.5672 1.56%
2011-05-19 0 1.280 1.270 1.280 1.260 1.290 1,588,000 2,026,720 1.2763 1.561 1.548 1.561 1.536 1.573 1,302,528 1.5560 -1.54%
2011-05-18 0 1.300 1.290 1.300 1.270 1.300 1,732,000 2,218,640 1.2810 1.585 1.573 1.585 1.548 1.585 1,420,642 1.5617 0.00%
2011-05-17 0 1.300 1.300 1.310 1.270 1.300 1,368,000 1,757,520 1.2847 1.585 1.585 1.597 1.548 1.585 1,122,077 1.5663 0.00%
2011-05-16 0 1.300 1.290 1.300 1.270 1.300 1,736,000 2,234,320 1.2871 1.585 1.573 1.585 1.548 1.585 1,423,923 1.5691 0.00%
2011-05-13 0 1.300 1.290 1.300 1.270 1.310 2,172,000 2,795,280 1.2870 1.585 1.573 1.585 1.548 1.597 1,781,544 1.5690 0.00%
2011-05-12 0 1.300 1.300 1.310 1.280 1.310 1,292,000 1,677,200 1.2981 1.585 1.585 1.597 1.561 1.597 1,059,740 1.5827 0.00%
2011-05-11 0 1.300 1.290 1.300 1.280 1.300 1,928,000 2,500,240 1.2968 1.585 1.573 1.585 1.561 1.585 1,581,407 1.5810 0.00%
2011-05-09 0 1.300 1.280 1.300 1.280 1.330 3,226,000 4,193,420 1.2999 1.585 1.561 1.585 1.561 1.621 2,646,068 1.5848 -0.76%
2011-05-06 0 1.310 1.300 1.310 1.300 1.330 3,170,000 4,141,960 1.3066 1.597 1.585 1.597 1.585 1.621 2,600,135 1.5930 -0.76%
2011-05-05 0 1.320 1.320 1.330 1.320 1.350 3,596,000 4,820,240 1.3404 1.609 1.609 1.621 1.609 1.646 2,949,554 1.6342 -2.22%
2011-05-04 0 1.350 1.340 1.350 1.310 1.350 4,700,000 6,260,400 1.3320 1.646 1.634 1.646 1.597 1.646 3,855,090 1.6239 -1.46%
2011-05-03 0 1.370 1.350 1.370 1.340 1.370 1,976,000 2,678,880 1.3557 1.670 1.646 1.670 1.634 1.670 1,620,778 1.6528 0.74%
2011-04-29 0 1.360 1.350 1.370 1.340 1.370 1,660,000 2,247,360 1.3538 1.658 1.646 1.670 1.634 1.670 1,361,585 1.6505 0.00%
2011-04-28 0 1.360 1.350 1.360 1.330 1.370 618,000 832,380 1.3469 1.658 1.646 1.658 1.621 1.670 506,903 1.6421 0.00%
2011-04-27 0 1.360 1.340 1.350 1.320 1.370 2,968,000 3,972,560 1.3385 1.658 1.634 1.646 1.609 1.670 2,434,448 1.6318 0.00%
2011-04-26 0 1.360 1.350 1.360 1.330 1.370 1,312,000 1,785,880 1.3612 1.658 1.646 1.658 1.621 1.670 1,076,144 1.6595 0.74%
2011-04-21 0 1.350 1.340 1.370 1.340 1.370 1,664,000 2,251,560 1.3531 1.646 1.634 1.670 1.634 1.670 1,364,866 1.6497 -1.46%
2011-04-20 0 1.370 1.360 1.390 1.340 1.390 1,324,000 1,808,280 1.3658 1.670 1.658 1.695 1.634 1.695 1,085,987 1.6651 -0.72%
2011-04-19 0 1.380 1.370 1.390 1.330 1.390 1,324,000 1,802,240 1.3612 1.682 1.670 1.695 1.621 1.695 1,085,987 1.6595 1.47%
2011-04-18 0 1.360 1.350 1.370 1.340 1.370 1,276,000 1,724,280 1.3513 1.658 1.646 1.670 1.634 1.670 1,046,616 1.6475 -0.73%
2011-04-15 0 1.370 1.360 1.370 1.350 1.380 1,016,000 1,385,720 1.3639 1.670 1.658 1.670 1.646 1.682 833,356 1.6628 0.00%
2011-04-14 0 1.370 1.360 1.400 1.370 1.400 1,008,000 1,383,680 1.3727 1.670 1.658 1.707 1.670 1.707 826,794 1.6735 -1.44%
2011-04-13 0 1.390 1.370 1.390 1.330 1.400 2,692,400 3,691,812 1.3712 1.695 1.670 1.695 1.621 1.707 2,208,392 1.6717 2.96%
2011-04-12 0 1.350 1.350 1.360 1.340 1.370 1,524,000 2,069,520 1.3580 1.646 1.646 1.658 1.634 1.670 1,250,033 1.6556 -1.46%
2011-04-11 0 1.370 1.350 1.370 1.330 1.390 3,354,000 4,581,740 1.3661 1.670 1.646 1.670 1.621 1.695 2,751,058 1.6654 0.00%
2011-04-08 0 1.370 1.370 1.380 1.370 1.400 1,846,000 2,560,060 1.3868 1.670 1.670 1.682 1.670 1.707 1,514,148 1.6908 -2.14%
2011-04-07 0 1.400 1.390 1.410 1.380 1.410 1,640,000 2,290,640 1.3967 1.707 1.695 1.719 1.682 1.719 1,345,180 1.7028 0.72%
2011-04-06 0 1.390 1.390 1.410 1.380 1.430 3,860,000 5,401,240 1.3993 1.695 1.695 1.719 1.682 1.743 3,166,095 1.7060 0.72%
2011-04-04 0 1.380 1.380 1.390 1.350 1.400 2,664,000 3,691,880 1.3858 1.682 1.682 1.695 1.646 1.707 2,185,098 1.6896 1.47%
2011-04-01 0 1.360 1.350 1.360 1.320 1.360 4,048,000 5,475,160 1.3526 1.658 1.646 1.658 1.609 1.658 3,320,299 1.6490 1.49%
2011-03-31 0 1.340 1.330 1.340 1.330 1.360 2,724,000 3,652,320 1.3408 1.634 1.621 1.634 1.621 1.658 2,234,312 1.6347 0.75%
2011-03-30 0 1.330 1.300 1.330 1.290 1.360 7,656,000 10,034,440 1.3107 1.621 1.585 1.621 1.573 1.658 6,279,695 1.5979 -0.75%
2011-03-29 0 1.340 1.350 1.360 1.250 1.360 11,108,136 14,603,855 1.3147 1.634 1.646 1.658 1.524 1.658 9,111,248 1.6028 -0.74%
2011-03-28 0 1.350 1.350 1.360 1.330 1.360 764,000 1,028,880 1.3467 1.646 1.646 1.658 1.621 1.658 626,657 1.6419 0.00%
2011-03-25 0 1.350 1.340 1.350 1.320 1.360 1,572,000 2,112,080 1.3436 1.646 1.634 1.646 1.609 1.658 1,289,405 1.6380 -1.46%
2011-03-24 0 1.370 1.350 1.370 1.350 1.380 768,000 1,048,200 1.3648 1.670 1.646 1.670 1.646 1.682 629,938 1.6640 1.48%
2011-03-23 0 1.350 1.350 1.360 1.340 1.380 1,624,000 2,204,680 1.3576 1.646 1.646 1.658 1.634 1.682 1,332,057 1.6551 -0.74%
2011-03-22 0 1.360 1.360 1.370 1.340 1.380 1,004,000 1,361,400 1.3560 1.658 1.658 1.670 1.634 1.682 823,513 1.6532 -1.45%
2011-03-21 0 1.380 1.370 1.380 1.360 1.390 1,612,000 2,234,000 1.3859 1.682 1.670 1.682 1.658 1.695 1,322,214 1.6896 -0.72%
2011-03-18 0 1.390 1.360 1.390 1.360 1.390 1,212,000 1,662,480 1.3717 1.695 1.658 1.695 1.658 1.695 994,121 1.6723 2.96%
2011-03-17 0 1.350 1.350 1.360 1.320 1.360 1,526,000 2,049,560 1.3431 1.646 1.646 1.658 1.609 1.658 1,251,674 1.6375 0.00%
2011-03-16 0 1.350 1.350 1.360 1.330 1.360 752,000 1,015,680 1.3506 1.646 1.646 1.658 1.621 1.658 616,814 1.6467 0.75%
2011-03-15 0 1.340 1.330 1.340 1.310 1.370 1,644,156 2,188,084 1.3308 1.634 1.621 1.634 1.597 1.670 1,348,589 1.6225 -2.19%
2011-03-14 0 1.370 1.360 1.370 1.350 1.370 1,168,000 1,586,760 1.3585 1.670 1.658 1.670 1.646 1.670 958,031 1.6563 0.00%
2011-03-11 0 1.370 1.360 1.380 1.360 1.380 1,312,000 1,798,880 1.3711 1.670 1.658 1.682 1.658 1.682 1,076,144 1.6716 -0.72%
2011-03-10 0 1.380 1.380 1.390 1.370 1.390 900,000 1,245,480 1.3839 1.682 1.682 1.695 1.670 1.695 738,209 1.6872 0.00%
2011-03-09 0 1.380 1.380 1.390 1.380 1.400 1,156,000 1,609,640 1.3924 1.682 1.682 1.695 1.682 1.707 948,188 1.6976 -0.72%
2011-03-08 0 1.390 1.390 1.400 1.380 1.410 2,559,760 3,584,262 1.4002 1.695 1.695 1.707 1.682 1.719 2,099,597 1.7071 -1.42%
2011-03-07 0 1.410 1.410 1.420 1.400 1.430 1,552,000 2,204,280 1.4203 1.719 1.719 1.731 1.707 1.743 1,273,000 1.7316 -0.70%
2011-03-04 0 1.420 1.420 1.430 1.420 1.450 1,680,000 2,401,240 1.4293 1.731 1.731 1.743 1.731 1.768 1,377,990 1.7426 -0.70%
2011-03-03 0 1.430 1.430 1.440 1.410 1.440 1,384,000 1,977,960 1.4292 1.743 1.743 1.756 1.719 1.756 1,135,201 1.7424 0.00%
2011-03-02 0 1.430 1.420 1.430 1.400 1.450 2,452,000 3,505,800 1.4298 1.743 1.731 1.743 1.707 1.768 2,011,209 1.7431 0.00%
2011-03-01 0 1.430 1.400 1.430 1.390 1.430 2,704,000 3,808,460 1.4085 1.743 1.707 1.743 1.695 1.743 2,217,907 1.7171 2.14%
2011-02-28 0 1.400 1.390 1.400 1.370 1.410 2,236,000 3,102,896 1.3877 1.707 1.695 1.707 1.670 1.719 1,834,039 1.6918 0.72%
2011-02-25 0 1.390 1.390 1.400 1.370 1.410 1,304,000 1,817,280 1.3936 1.695 1.695 1.707 1.670 1.719 1,069,582 1.6991 0.72%
2011-02-24 0 1.380 1.370 1.380 1.380 1.410 2,272,000 3,167,000 1.3939 1.682 1.670 1.682 1.682 1.719 1,863,567 1.6994 -0.72%
2011-02-23 0 1.390 1.390 1.400 1.390 1.410 1,528,000 2,143,920 1.4031 1.695 1.695 1.707 1.695 1.719 1,253,314 1.7106 -0.71%
2011-02-22 0 1.400 1.400 1.420 1.380 1.440 3,362,000 4,737,120 1.4090 1.707 1.707 1.731 1.682 1.756 2,757,620 1.7178 -2.78%
2011-02-21 0 1.440 1.450 1.460 1.440 1.480 2,982,000 4,373,440 1.4666 1.756 1.768 1.780 1.756 1.804 2,445,932 1.7880 -1.37%
2011-02-18 0 1.460 1.460 1.480 1.450 1.480 1,088,000 1,596,800 1.4676 1.780 1.780 1.804 1.768 1.804 892,412 1.7893 -0.68%
2011-02-17 0 1.470 1.470 1.480 1.460 1.490 1,587,000 2,341,980 1.4757 1.792 1.792 1.804 1.780 1.817 1,301,708 1.7992 -0.68%
2011-02-16 0 1.480 1.470 1.480 1.470 1.480 1,412,000 2,084,840 1.4765 1.804 1.792 1.804 1.792 1.804 1,158,167 1.8001 0.00%
2011-02-15 0 1.480 1.470 1.480 1.470 1.500 2,060,000 3,049,720 1.4804 1.804 1.792 1.804 1.792 1.829 1,689,678 1.8049 -0.67%
2011-02-14 0 1.490 1.490 1.500 1.470 1.500 2,280,000 3,392,920 1.4881 1.817 1.817 1.829 1.792 1.829 1,870,129 1.8143 1.36%
2011-02-11 0 1.470 1.470 1.480 1.460 1.490 2,624,000 3,874,400 1.4765 1.792 1.792 1.804 1.780 1.817 2,152,289 1.8001 -0.68%
2011-02-10 0 1.480 1.460 1.490 1.440 1.490 6,420,000 9,439,240 1.4703 1.804 1.780 1.817 1.756 1.817 5,265,889 1.7925 0.00%
2011-02-09 0 1.480 1.460 1.470 1.460 1.510 3,304,000 4,895,800 1.4818 1.804 1.780 1.792 1.780 1.841 2,710,046 1.8065 0.00%
2011-02-08 0 1.480 1.450 1.490 1.450 1.490 2,736,000 4,014,120 1.4671 1.804 1.768 1.817 1.768 1.817 2,244,154 1.7887 0.68%
2011-02-07 0 1.470 1.470 1.480 1.470 1.500 1,200,000 1,784,520 1.4871 1.792 1.792 1.804 1.792 1.829 984,278 1.8130 -1.34%
2011-02-02 0 1.490 1.480 1.500 1.470 1.500 776,900 1,162,954 1.4969 1.817 1.804 1.829 1.792 1.829 637,238 1.8250 0.00%
2011-02-01 0 1.490 1.480 1.500 1.470 1.500 1,160,000 1,724,960 1.4870 1.817 1.804 1.829 1.792 1.829 951,469 1.8129 1.36%
2011-01-31 0 1.470 1.460 1.490 1.400 1.500 5,844,000 8,600,840 1.4717 1.792 1.780 1.817 1.707 1.829 4,793,435 1.7943 1.38%
2011-01-28 0 1.450 1.440 1.450 1.400 1.450 2,464,000 3,529,000 1.4322 1.768 1.756 1.768 1.707 1.768 2,021,051 1.7461 2.11%
2011-01-27 0 1.420 1.410 1.430 1.390 1.420 1,268,000 1,783,800 1.4068 1.731 1.719 1.743 1.695 1.731 1,040,054 1.7151 1.43%
2011-01-26 0 1.400 1.400 1.420 1.380 1.440 1,576,000 2,225,080 1.4119 1.707 1.707 1.731 1.682 1.756 1,292,685 1.7213 0.00%
2011-01-25 0 1.400 1.400 1.420 1.390 1.430 1,176,000 1,655,560 1.4078 1.707 1.707 1.731 1.695 1.743 964,593 1.7163 2.19%
2011-01-24 0 1.370 1.380 1.410 1.360 1.410 3,980,000 5,498,720 1.3816 1.670 1.682 1.719 1.658 1.719 3,264,523 1.6844 -2.14%
2011-01-21 0 1.400 1.390 1.400 1.390 1.430 3,883,000 5,468,590 1.4083 1.707 1.695 1.707 1.695 1.743 3,184,960 1.7170 0.00%
2011-01-20 0 1.400 1.400 1.440 1.390 1.490 5,540,944 7,916,254 1.4287 1.707 1.707 1.756 1.695 1.817 4,544,859 1.7418 -4.76%
2011-01-19 0 1.470 1.470 1.480 1.460 1.480 1,044,000 1,533,360 1.4687 1.792 1.792 1.804 1.780 1.804 856,322 1.7906 0.00%
2011-01-18 0 1.470 1.460 1.470 1.450 1.480 1,048,000 1,532,400 1.4622 1.792 1.780 1.792 1.768 1.804 859,603 1.7827 0.00%
2011-01-17 0 1.470 1.460 1.480 1.440 1.520 4,432,000 6,542,720 1.4762 1.792 1.780 1.804 1.756 1.853 3,635,268 1.7998 -2.00%
2011-01-14 0 1.500 1.500 1.510 1.470 1.510 3,056,000 4,560,920 1.4924 1.829 1.829 1.841 1.792 1.841 2,506,629 1.8195 0.67%
2011-01-13 0 1.490 1.480 1.490 1.460 1.490 1,920,000 2,834,240 1.4762 1.817 1.804 1.817 1.780 1.817 1,574,845 1.7997 2.05%
2011-01-12 0 1.460 1.460 1.480 1.440 1.480 2,764,000 4,031,920 1.4587 1.780 1.780 1.804 1.756 1.804 2,267,121 1.7784 -0.68%
2011-01-11 0 1.470 1.460 1.470 1.460 1.500 2,656,000 3,911,320 1.4726 1.792 1.780 1.792 1.780 1.829 2,178,536 1.7954 -2.00%
2011-01-10 0 1.500 1.480 1.500 1.470 1.500 2,044,000 3,040,040 1.4873 1.829 1.804 1.829 1.792 1.829 1,676,554 1.8133 2.74%
2011-01-07 0 1.460 1.460 1.480 1.460 1.520 1,952,000 2,907,480 1.4895 1.780 1.780 1.804 1.780 1.853 1,601,093 1.8159 -2.67%
2011-01-06 0 1.500 1.490 1.500 1.490 1.500 1,328,000 1,986,600 1.4959 1.829 1.817 1.829 1.817 1.829 1,089,268 1.8238 -0.66%
2011-01-05 0 1.510 1.510 1.520 1.480 1.520 3,051,000 4,573,500 1.4990 1.841 1.841 1.853 1.804 1.853 2,502,528 1.8276 0.67%
2011-01-04 0 1.500 1.490 1.500 1.490 1.560 2,768,000 4,212,100 1.5217 1.829 1.817 1.829 1.817 1.902 2,270,402 1.8552 -2.60%
2011-01-03 0 1.540 1.540 1.550 1.450 1.540 5,008,000 7,535,960 1.5048 1.878 1.878 1.890 1.768 1.878 4,107,721 1.8346 5.48%
2010-12-31 0 1.460 1.430 1.440 1.420 1.480 2,792,000 4,068,120 1.4571 1.780 1.743 1.756 1.731 1.804 2,290,087 1.7764 2.10%
2010-12-30 0 1.430 1.410 1.430 1.400 1.430 1,009,000 1,431,740 1.4190 1.743 1.719 1.743 1.707 1.743 827,614 1.7300 0.70%
2010-12-29 0 1.420 1.410 1.420 1.390 1.420 560,000 789,264 1.4094 1.731 1.719 1.731 1.695 1.731 459,330 1.7183 1.43%
2010-12-28 0 1.400 1.400 1.420 1.400 1.420 2,360,405 3,339,475 1.4148 1.707 1.707 1.731 1.707 1.731 1,936,079 1.7249 -1.41%
2010-12-24 0 1.420 1.410 1.420 1.380 1.420 1,531,000 2,139,500 1.3975 1.731 1.719 1.731 1.682 1.731 1,255,775 1.7037 0.71%
2010-12-23 0 1.410 1.410 1.420 1.400 1.420 1,396,000 1,964,400 1.4072 1.719 1.719 1.731 1.707 1.731 1,145,044 1.7156 0.00%
2010-12-22 0 1.410 1.410 1.430 1.410 1.440 1,268,000 1,794,880 1.4155 1.719 1.719 1.743 1.719 1.756 1,040,054 1.7258 0.00%
2010-12-21 0 1.410 1.410 1.420 1.410 1.470 7,640,883 10,964,890 1.4350 1.719 1.719 1.731 1.719 1.792 6,267,296 1.7495 -2.76%
2010-12-20 0 1.450 1.450 1.460 1.390 1.480 6,448,000 9,315,800 1.4448 1.768 1.768 1.780 1.695 1.804 5,288,855 1.7614 -1.36%
2010-12-17 0 1.470 1.450 1.470 1.420 1.470 4,684,117 6,721,806 1.4350 1.792 1.768 1.792 1.731 1.792 3,842,062 1.7495 2.80%
2010-12-16 0 1.430 1.420 1.430 1.420 1.470 4,365,266 6,356,438 1.4561 1.743 1.731 1.743 1.731 1.792 3,580,530 1.7753 -2.05%
2010-12-15 0 1.460 1.460 1.470 1.450 1.480 4,448,000 6,499,600 1.4612 1.780 1.780 1.792 1.768 1.804 3,648,392 1.7815 0.00%
2010-12-14 0 1.460 1.460 1.470 1.440 1.480 3,377,815 4,939,915 1.4625 1.780 1.780 1.792 1.756 1.804 2,770,592 1.7830 0.00%
2010-12-13 0 1.460 1.460 1.470 1.440 1.510 7,824,000 11,523,536 1.4728 1.780 1.780 1.792 1.756 1.841 6,417,494 1.7956 -2.67%
2010-12-10 0 1.500 1.490 1.500 1.490 1.550 13,064,000 19,826,264 1.5176 1.829 1.817 1.829 1.817 1.890 10,715,510 1.8502 -1.96%
2010-12-09 0 1.530 1.520 1.530 1.500 1.550 11,264,000 17,135,060 1.5212 1.865 1.853 1.865 1.829 1.890 9,239,092 1.8546 0.66%
2010-12-08 0 1.520 1.500 1.520 1.490 1.570 4,264,000 6,447,820 1.5122 1.853 1.829 1.853 1.817 1.914 3,497,469 1.8436 -1.94%
2010-12-07 0 1.550 1.550 1.560 1.530 1.600 4,295,980 6,695,009 1.5584 1.890 1.890 1.902 1.865 1.951 3,523,700 1.9000 -3.13%
2010-12-06 0 1.600 1.580 1.600 1.510 1.630 10,340,000 16,360,960 1.5823 1.951 1.926 1.951 1.841 1.987 8,481,198 1.9291 5.96%
2010-12-03 0 1.510 1.500 1.530 1.500 1.580 3,668,000 5,648,640 1.5400 1.841 1.829 1.865 1.829 1.926 3,008,611 1.8775 -1.95%
2010-12-02 0 1.540 1.530 1.540 1.490 1.580 6,280,000 9,611,120 1.5304 1.878 1.865 1.878 1.817 1.926 5,151,056 1.8659 1.32%
2010-12-01 0 1.520 1.510 1.520 1.500 1.560 6,650,000 10,132,020 1.5236 1.853 1.841 1.853 1.829 1.902 5,454,542 1.8575 -1.30%
2010-11-30 0 1.540 1.530 1.540 1.520 1.670 12,824,000 20,102,240 1.5675 1.878 1.865 1.878 1.853 2.036 10,518,654 1.9111 -8.88%
2010-11-29 0 1.690 1.680 1.690 1.390 1.800 46,164,000 75,824,080 1.6425 2.060 2.048 2.060 1.695 2.195 37,865,186 2.0025 19.86%
2010-11-26 0 1.410 1.410 1.420 1.370 1.420 3,454,000 4,805,980 1.3914 1.719 1.719 1.731 1.670 1.731 2,833,081 1.6964 2.92%
2010-11-25 0 1.370 1.360 1.380 1.350 1.380 2,248,000 3,074,680 1.3677 1.670 1.658 1.682 1.646 1.682 1,843,881 1.6675 0.00%
2010-11-24 0 1.370 1.370 1.380 1.350 1.390 2,034,000 2,779,940 1.3667 1.670 1.670 1.682 1.646 1.695 1,668,352 1.6663 0.74%
2010-11-23 0 1.360 1.340 1.390 1.330 1.400 2,724,000 3,725,160 1.3675 1.658 1.634 1.695 1.621 1.707 2,234,312 1.6673 -2.86%
2010-11-22 0 1.400 1.390 1.410 1.310 1.410 4,784,000 6,554,000 1.3700 1.707 1.695 1.719 1.597 1.719 3,923,989 1.6702 0.72%
2010-11-19 0 1.390 1.380 1.390 1.380 1.410 1,500,000 2,095,040 1.3967 1.695 1.682 1.695 1.682 1.719 1,230,348 1.7028 -0.71%
2010-11-18 0 1.400 1.390 1.400 1.370 1.400 2,788,000 3,854,760 1.3826 1.707 1.695 1.707 1.670 1.707 2,286,807 1.6857 2.19%
2010-11-17 0 1.370 1.360 1.370 1.330 1.430 5,840,000 7,968,640 1.3645 1.670 1.658 1.670 1.621 1.743 4,790,154 1.6635 -4.20%
2010-11-16 0 1.430 1.430 1.450 1.430 1.470 1,504,000 2,177,640 1.4479 1.743 1.743 1.768 1.743 1.792 1,233,629 1.7652 -2.05%
2010-11-15 0 1.460 1.440 1.460 1.430 1.460 1,192,000 1,723,520 1.4459 1.780 1.756 1.780 1.743 1.780 977,716 1.7628 1.39%
2010-11-12 0 1.440 1.440 1.450 1.440 1.470 3,204,000 4,651,200 1.4517 1.756 1.756 1.768 1.756 1.792 2,628,023 1.7698 -4.64%
2010-11-11 0 1.510 1.500 1.520 1.500 1.520 728,000 1,098,720 1.5092 1.841 1.829 1.853 1.829 1.853 597,129 1.8400 0.00%
2010-11-10 0 1.510 1.510 1.530 1.500 1.550 3,528,000 5,381,600 1.5254 1.841 1.841 1.865 1.829 1.890 2,893,778 1.8597 -0.66%
2010-11-09 0 1.520 1.530 1.540 1.480 1.570 5,768,000 8,785,440 1.5231 1.853 1.865 1.878 1.804 1.914 4,731,098 1.8570 2.70%
2010-11-08 0 1.480 1.470 1.490 1.470 1.510 2,916,000 4,335,680 1.4869 1.804 1.792 1.817 1.792 1.841 2,391,796 1.8127 -2.63%
2010-11-05 0 1.520 1.500 1.520 1.460 1.580 9,704,000 14,760,456 1.5211 1.853 1.829 1.853 1.780 1.926 7,959,530 1.8544 0.66%
2010-11-04 0 1.510 1.490 1.520 1.490 1.530 3,636,000 5,486,040 1.5088 1.841 1.817 1.853 1.817 1.865 2,982,363 1.8395 2.03%
2010-11-03 0 1.480 1.460 1.490 1.450 1.490 2,612,000 3,842,360 1.4710 1.804 1.780 1.817 1.768 1.817 2,142,446 1.7934 2.78%
2010-11-02 0 1.440 1.440 1.450 1.420 1.450 1,572,000 2,260,040 1.4377 1.756 1.756 1.768 1.731 1.768 1,289,405 1.7528 0.00%
2010-11-01 0 1.440 1.440 1.450 1.400 1.450 2,364,000 3,385,280 1.4320 1.756 1.756 1.768 1.707 1.768 1,939,028 1.7459 0.70%
2010-10-29 0 1.430 1.430 1.440 1.390 1.440 2,799,000 3,961,280 1.4152 1.743 1.743 1.756 1.695 1.756 2,295,829 1.7254 1.42%
2010-10-28 0 1.410 1.400 1.410 1.410 1.450 2,384,000 3,400,640 1.4264 1.719 1.707 1.719 1.719 1.768 1,955,433 1.7391 -1.40%
2010-10-27 0 1.430 1.430 1.440 1.410 1.460 3,604,000 5,185,720 1.4389 1.743 1.743 1.756 1.719 1.780 2,956,116 1.7542 0.70%
2010-10-26 0 1.420 1.420 1.430 1.400 1.450 2,476,000 3,492,160 1.4104 1.731 1.731 1.743 1.707 1.768 2,030,894 1.7195 -0.70%
2010-10-25 0 1.430 1.420 1.440 1.400 1.450 3,424,000 4,865,240 1.4209 1.743 1.731 1.756 1.707 1.768 2,808,474 1.7323 0.70%
2010-10-22 0 1.420 1.420 1.450 1.420 1.490 5,308,000 7,691,320 1.4490 1.731 1.731 1.768 1.731 1.817 4,353,791 1.7666 -4.70%
2010-10-21 0 1.490 1.480 1.490 1.450 1.490 1,968,000 2,878,080 1.4624 1.817 1.804 1.817 1.768 1.817 1,614,216 1.7830 2.76%
2010-10-20 0 1.450 1.430 1.450 1.400 1.450 3,439,800 4,892,656 1.4224 1.768 1.743 1.768 1.707 1.768 2,821,434 1.7341 -1.36%
2010-10-19 0 1.470 1.460 1.480 1.440 1.490 1,464,000 2,132,280 1.4565 1.792 1.780 1.804 1.756 1.817 1,200,820 1.7757 -0.68%
2010-10-18 0 1.480 1.450 1.480 1.440 1.520 2,236,000 3,265,360 1.4604 1.804 1.768 1.804 1.756 1.853 1,834,039 1.7804 0.00%
2010-10-15 0 1.480 1.480 1.520 1.420 1.520 7,716,000 11,367,080 1.4732 1.804 1.804 1.853 1.731 1.853 6,328,909 1.7961 -1.99%
2010-10-14 0 1.510 1.510 1.530 1.500 1.570 5,616,000 8,556,310 1.5236 1.841 1.841 1.865 1.829 1.914 4,606,422 1.8575 -2.58%
2010-10-13 0 1.550 1.540 1.550 1.530 1.610 3,114,124 4,878,788 1.5667 1.890 1.878 1.890 1.865 1.963 2,554,304 1.9100 -0.64%
2010-10-12 0 1.560 1.560 1.570 1.540 1.580 4,748,000 7,420,720 1.5629 1.902 1.902 1.914 1.878 1.926 3,894,461 1.9055 0.00%
2010-10-11 0 1.560 1.540 1.570 1.550 1.620 2,488,000 3,903,000 1.5687 1.902 1.878 1.914 1.890 1.975 2,040,737 1.9125 -3.70%
2010-10-08 0 1.620 1.610 1.620 1.590 1.660 4,199,500 6,763,890 1.6106 1.975 1.963 1.975 1.938 2.024 3,444,564 1.9636 -2.41%
2010-10-07 0 1.660 1.660 1.670 1.590 1.680 6,896,800 11,347,924 1.6454 2.024 2.024 2.036 1.938 2.048 5,656,975 2.0060 4.40%
2010-10-06 0 1.590 1.590 1.600 1.560 1.600 4,620,438 7,309,648 1.5820 1.938 1.938 1.951 1.902 1.951 3,789,831 1.9288 1.27%
2010-10-05 0 1.570 1.560 1.570 1.500 1.580 2,220,000 3,413,828 1.5378 1.914 1.902 1.914 1.829 1.926 1,820,915 1.8748 1.95%
2010-10-04 0 1.540 1.530 1.540 1.500 1.590 17,365,260 26,008,370 1.4977 1.878 1.865 1.878 1.829 1.938 14,243,540 1.8260 5.48%
2010-09-30 0 1.460 1.460 1.470 1.450 1.540 4,708,000 6,992,640 1.4853 1.780 1.780 1.792 1.768 1.878 3,861,652 1.8108 -4.58%
2010-09-29 0 1.530 1.530 1.540 1.520 1.550 2,450,088 3,760,716 1.5349 1.865 1.865 1.878 1.853 1.890 2,009,640 1.8713 -1.29%
2010-09-28 0 1.550 1.540 1.550 1.530 1.610 4,204,000 6,562,480 1.5610 1.890 1.878 1.890 1.865 1.963 3,448,255 1.9031 -3.13%
2010-09-27 0 1.600 1.590 1.600 1.580 1.600 3,972,000 6,322,040 1.5917 1.951 1.938 1.951 1.926 1.951 3,257,961 1.9405 0.63%
2010-09-24 0 1.590 1.570 1.600 1.560 1.590 2,524,000 3,985,840 1.5792 1.938 1.914 1.951 1.902 1.938 2,070,265 1.9253 1.92%
2010-09-22 0 1.560 1.560 1.580 1.560 1.610 7,852,000 12,466,840 1.5877 1.902 1.902 1.926 1.902 1.963 6,440,461 1.9357 1.96%
2010-09-21 0 1.530 1.520 1.530 1.500 1.550 3,432,000 5,267,840 1.5349 1.865 1.853 1.865 1.829 1.890 2,815,036 1.8713 2.68%
2010-09-20 0 1.490 1.470 1.510 1.430 1.500 4,814,000 7,020,360 1.4583 1.817 1.792 1.841 1.743 1.829 3,948,596 1.7779 4.20%
2010-09-17 0 1.430 1.430 1.440 1.390 1.440 3,352,000 4,722,720 1.4089 1.743 1.743 1.756 1.695 1.756 2,749,417 1.7177 2.14%
2010-09-16 0 1.400 1.390 1.410 1.380 1.400 524,000 730,120 1.3934 1.707 1.695 1.719 1.682 1.707 429,802 1.6987 -0.71%
2010-09-15 0 1.410 1.400 1.410 1.400 1.430 1,082,000 1,521,100 1.4058 1.719 1.707 1.719 1.707 1.743 887,491 1.7139 0.00%
2010-09-14 0 1.410 1.410 1.440 1.410 1.460 1,824,000 2,607,040 1.4293 1.719 1.719 1.756 1.719 1.780 1,496,103 1.7426 -2.08%
2010-09-13 0 1.440 1.440 1.450 1.430 1.460 2,572,000 3,709,680 1.4423 1.756 1.756 1.768 1.743 1.780 2,109,636 1.7584 0.70%
2010-09-10 0 1.430 1.420 1.430 1.390 1.440 1,884,000 2,665,680 1.4149 1.743 1.731 1.743 1.695 1.756 1,545,317 1.7250 1.42%
2010-09-09 0 1.410 1.400 1.410 1.400 1.440 1,446,000 2,053,540 1.4202 1.719 1.707 1.719 1.707 1.756 1,186,055 1.7314 -1.40%
2010-09-08 0 1.430 1.420 1.430 1.400 1.430 820,000 1,159,080 1.4135 1.743 1.731 1.743 1.707 1.743 672,590 1.7233 0.00%
2010-09-07 0 1.430 1.420 1.440 1.400 1.440 1,408,000 2,007,400 1.4257 1.743 1.731 1.756 1.707 1.756 1,154,887 1.7382 0.00%
2010-09-06 0 1.430 1.400 1.430 1.380 1.430 4,140,000 5,810,920 1.4036 1.743 1.707 1.743 1.682 1.743 3,395,760 1.7112 0.00%
2010-09-03 0 1.430 1.430 1.440 1.410 1.470 1,248,000 1,786,680 1.4316 1.743 1.743 1.756 1.719 1.792 1,023,649 1.7454 -2.72%
2010-09-02 0 1.470 1.420 1.450 1.400 1.480 3,363,800 4,808,316 1.4294 1.792 1.731 1.768 1.707 1.804 2,759,096 1.7427 2.08%
2010-09-01 0 1.440 1.400 1.450 1.340 1.450 8,772,000 12,391,520 1.4126 1.756 1.707 1.768 1.634 1.768 7,195,074 1.7222 8.27%
2010-08-31 0 1.330 1.330 1.340 1.310 1.370 1,176,000 1,569,960 1.3350 1.621 1.621 1.634 1.597 1.670 964,593 1.6276 -3.62%
2010-08-30 0 1.380 1.370 1.380 1.300 1.380 4,788,000 6,409,520 1.3387 1.682 1.670 1.682 1.585 1.682 3,927,270 1.6321 6.15%
2010-08-27 0 1.300 1.290 1.300 1.270 1.310 4,896,000 6,377,720 1.3026 1.585 1.573 1.585 1.548 1.597 4,015,855 1.5881 -0.76%
2010-08-26 0 1.310 1.300 1.310 1.290 1.330 6,459,000 8,443,444 1.3072 1.597 1.585 1.597 1.573 1.621 5,297,878 1.5937 0.77%
2010-08-25 0 1.300 1.290 1.300 1.280 1.330 4,806,500 6,246,166 1.2995 1.585 1.573 1.585 1.561 1.621 3,942,445 1.5843 -3.70%
2010-08-24 0 1.350 1.350 1.370 1.340 1.390 44,083,000 61,190,190 1.3881 1.646 1.646 1.670 1.634 1.695 36,158,283 1.6923 -2.88%
2010-08-23 0 1.390 1.380 1.400 1.300 1.400 4,984,000 6,780,000 1.3604 1.695 1.682 1.707 1.585 1.707 4,088,036 1.6585 5.30%
2010-08-20 0 1.320 1.300 1.330 1.290 1.350 6,332,000 8,357,600 1.3199 1.609 1.585 1.621 1.573 1.646 5,193,708 1.6092 -2.22%
2010-08-19 0 1.350 1.340 1.350 1.340 1.400 4,762,000 6,455,264 1.3556 1.646 1.634 1.646 1.634 1.707 3,905,944 1.6527 -2.88%
2010-08-18 0 1.390 1.370 1.390 1.380 1.430 1,634,000 2,276,612 1.3933 1.695 1.670 1.695 1.682 1.743 1,340,259 1.6986 -0.71%
2010-08-17 0 1.400 1.390 1.400 1.390 1.430 1,272,000 1,793,800 1.4102 1.707 1.695 1.707 1.695 1.743 1,043,335 1.7193 -0.71%
2010-08-16 0 1.410 1.410 1.420 1.390 1.440 4,556,000 6,446,240 1.4149 1.719 1.719 1.731 1.695 1.756 3,736,977 1.7250 2.17%
2010-08-13 0 1.380 1.370 1.400 1.370 1.450 7,232,000 10,163,880 1.4054 1.682 1.670 1.707 1.670 1.768 5,931,917 1.7134 -5.48%
2010-08-12 0 1.460 1.450 1.470 1.440 1.480 1,400,000 2,043,720 1.4598 1.780 1.768 1.792 1.756 1.804 1,148,325 1.7797 -0.68%
2010-08-11 0 1.470 1.450 1.480 1.460 1.500 3,676,000 5,456,760 1.4844 1.792 1.768 1.804 1.780 1.829 3,015,172 1.8098 -1.34%
2010-08-10 0 1.490 1.480 1.500 1.480 1.520 3,412,000 5,105,280 1.4963 1.817 1.804 1.829 1.804 1.853 2,798,631 1.8242 0.68%
2010-08-09 0 1.480 1.480 1.500 1.470 1.530 4,238,000 6,338,400 1.4956 1.804 1.804 1.829 1.792 1.865 3,476,143 1.8234 1.37%
2010-08-06 0 1.460 1.450 1.470 1.440 1.480 2,410,400 3,514,744 1.4582 1.780 1.768 1.792 1.756 1.804 1,977,087 1.7777 0.00%
2010-08-05 0 1.460 1.460 1.470 1.460 1.490 396,000 581,240 1.4678 1.780 1.780 1.792 1.780 1.817 324,812 1.7895 -1.35%
2010-08-04 0 1.480 1.460 1.480 1.460 1.490 2,172,000 3,197,000 1.4719 1.804 1.780 1.804 1.780 1.817 1,781,544 1.7945 0.00%
2010-08-03 0 1.480 1.480 1.490 1.480 1.560 6,232,000 9,522,400 1.5280 1.804 1.804 1.817 1.804 1.902 5,111,685 1.8629 -1.99%
2010-08-02 0 1.510 1.500 1.510 1.490 1.520 4,076,000 6,136,440 1.5055 1.841 1.829 1.841 1.817 1.853 3,343,265 1.8355 1.34%
2010-07-30 0 1.490 1.480 1.490 1.480 1.510 2,768,000 4,132,450 1.4929 1.817 1.804 1.817 1.804 1.841 2,270,402 1.8201 -1.32%
2010-07-29 0 1.510 1.500 1.510 1.480 1.510 1,738,000 2,598,280 1.4950 1.841 1.829 1.841 1.804 1.841 1,425,563 1.8226 0.00%
2010-07-28 0 1.510 1.490 1.510 1.480 1.530 2,774,000 4,187,300 1.5095 1.841 1.817 1.841 1.804 1.865 2,275,323 1.8403 0.67%
2010-07-27 0 1.500 1.480 1.500 1.480 1.530 642,000 959,340 1.4943 1.829 1.804 1.829 1.804 1.865 526,589 1.8218 0.00%
2010-07-26 0 1.500 1.480 1.500 1.470 1.530 3,192,000 4,835,752 1.5150 1.829 1.804 1.829 1.792 1.865 2,618,180 1.8470 0.00%
2010-07-23 0 1.500 1.490 1.500 1.480 1.570 2,736,000 4,170,280 1.5242 1.829 1.817 1.829 1.804 1.914 2,244,154 1.8583 -1.32%
2010-07-22 0 1.520 1.520 1.530 1.460 1.590 2,696,000 4,140,400 1.5358 1.853 1.853 1.865 1.780 1.938 2,211,345 1.8723 2.70%
2010-07-21 0 1.480 1.480 1.490 1.450 1.480 207,400 305,868 1.4748 1.804 1.804 1.817 1.768 1.804 170,116 1.7980 0.00%
2010-07-20 0 1.480 1.470 1.480 1.460 1.490 976,000 1,436,840 1.4722 1.804 1.792 1.804 1.780 1.817 800,546 1.7948 2.07%
2010-07-19 0 1.450 1.440 1.460 1.440 1.470 260,000 379,080 1.4580 1.768 1.756 1.780 1.756 1.792 213,260 1.7775 -0.68%
2010-07-16 0 1.460 1.460 1.480 1.450 1.480 988,000 1,439,240 1.4567 1.780 1.780 1.804 1.768 1.804 810,389 1.7760 0.00%
2010-07-15 0 1.460 1.450 1.460 1.450 1.480 619,000 905,060 1.4621 1.780 1.768 1.780 1.768 1.804 507,724 1.7826 -1.35%
2010-07-14 0 1.480 1.470 1.480 1.460 1.490 768,000 1,131,640 1.4735 1.804 1.792 1.804 1.780 1.817 629,938 1.7964 0.68%
2010-07-13 0 1.470 1.470 1.490 1.460 1.510 568,000 844,360 1.4865 1.792 1.792 1.817 1.780 1.841 465,892 1.8124 -2.00%
2010-07-12 0 1.500 1.490 1.500 1.460 1.510 460,000 686,440 1.4923 1.829 1.817 1.829 1.780 1.841 377,307 1.8193 2.04%
2010-07-09 0 1.470 1.460 1.470 1.450 1.530 3,550,194 5,288,667 1.4897 1.792 1.780 1.792 1.768 1.865 2,911,982 1.8162 1.38%
2010-07-08 0 1.450 1.440 1.470 1.430 1.490 564,003 818,244 1.4508 1.768 1.756 1.792 1.743 1.817 462,613 1.7687 0.69%
2010-07-07 0 1.440 1.430 1.460 1.420 1.470 332,429 479,419 1.4422 1.756 1.743 1.780 1.731 1.792 272,669 1.7582 -2.04%
2010-07-06 0 1.470 1.450 1.480 1.430 1.470 196,000 285,280 1.4555 1.792 1.768 1.804 1.743 1.792 160,765 1.7745 2.80%
2010-07-05 0 1.430 1.410 1.430 1.410 1.460 564,000 802,320 1.4226 1.743 1.719 1.743 1.719 1.780 462,611 1.7343 -1.38%
2010-07-02 0 1.450 1.440 1.460 1.400 1.490 2,020,000 2,891,280 1.4313 1.768 1.756 1.780 1.707 1.817 1,656,868 1.7450 -4.61%
2010-06-30 0 1.520 1.470 1.530 1.470 1.680 3,920,000 5,923,960 1.5112 1.853 1.792 1.865 1.792 2.048 3,215,309 1.8424 -1.94%
2010-06-29 0 1.550 1.500 1.540 1.480 1.580 2,996,000 4,532,480 1.5128 1.890 1.829 1.878 1.804 1.926 2,457,415 1.8444 0.00%
2010-06-28 0 1.550 1.500 1.560 1.490 1.630 2,652,000 4,091,800 1.5429 1.890 1.829 1.902 1.817 1.987 2,175,255 1.8811 -3.13%
2010-06-25 0 1.600 1.590 1.610 1.590 1.630 1,792,000 2,874,960 1.6043 1.951 1.938 1.963 1.938 1.987 1,469,856 1.9559 -1.84%
2010-06-24 0 1.630 1.620 1.630 1.620 1.690 1,220,000 2,021,560 1.6570 1.987 1.975 1.987 1.975 2.060 1,000,683 2.0202 -0.61%
2010-06-23 0 1.640 1.620 1.660 1.630 1.660 981,874 1,619,838 1.6497 1.999 1.975 2.024 1.987 2.024 805,364 2.0113 -1.80%
2010-06-22 0 1.670 1.630 1.660 1.630 1.700 1,112,000 1,862,080 1.6745 2.036 1.987 2.024 1.987 2.073 912,098 2.0415 -0.60%
2010-06-21 0 1.680 1.670 1.680 1.620 1.680 2,080,000 3,413,600 1.6412 2.048 2.036 2.048 1.975 2.048 1,706,082 2.0008 6.33%
2010-06-18 0 1.580 1.570 1.600 1.500 1.640 2,744,000 4,369,880 1.5925 1.926 1.914 1.951 1.829 1.999 2,250,716 1.9416 -2.47%
2010-06-17 0 1.620 1.620 1.630 1.600 1.640 1,060,000 1,716,200 1.6191 1.975 1.975 1.987 1.951 1.999 869,446 1.9739 1.25%
2010-06-15 0 1.600 1.580 1.610 1.580 1.650 3,870,000 6,235,800 1.6113 1.951 1.926 1.963 1.926 2.012 3,174,297 1.9645 -0.62%
2010-06-14 0 1.610 1.590 1.630 1.580 1.680 4,616,000 7,627,780 1.6525 1.963 1.938 1.987 1.926 2.048 3,786,190 2.0146 0.00%
2010-06-11 0 1.610 1.580 1.610 1.570 1.610 2,336,000 3,725,120 1.5947 1.963 1.926 1.963 1.914 1.963 1,916,062 1.9442 2.55%
2010-06-10 0 1.570 1.560 1.580 1.520 1.580 2,112,000 3,288,240 1.5569 1.914 1.902 1.926 1.853 1.926 1,732,330 1.8982 0.64%
2010-06-09 0 1.560 1.550 1.570 1.460 1.580 5,042,000 7,743,940 1.5359 1.902 1.890 1.914 1.780 1.926 4,135,609 1.8725 6.12%
2010-06-08 0 1.470 1.460 1.480 1.450 1.490 1,640,000 2,390,840 1.4578 1.792 1.780 1.804 1.768 1.817 1,345,180 1.7773 1.38%
2010-06-07 0 1.450 1.440 1.470 1.410 1.480 1,164,000 1,692,720 1.4542 1.768 1.756 1.792 1.719 1.804 954,750 1.7729 -3.97%
2010-06-04 0 1.510 1.500 1.510 1.390 1.530 4,280,000 6,365,720 1.4873 1.841 1.829 1.841 1.695 1.865 3,510,593 1.8133 7.86%
2010-06-03 0 1.400 1.390 1.400 1.380 1.440 2,052,000 2,885,480 1.4062 1.707 1.695 1.707 1.682 1.756 1,683,116 1.7144 0.00%
2010-06-02 0 1.400 1.390 1.400 1.380 1.460 2,120,000 2,969,480 1.4007 1.707 1.695 1.707 1.682 1.780 1,738,892 1.7077 -3.45%
2010-06-01 0 1.450 1.430 1.450 1.420 1.470 1,120,000 1,610,756 1.4382 1.768 1.743 1.768 1.731 1.792 918,660 1.7534 -2.03%
2010-05-31 0 1.480 1.460 1.480 1.440 1.490 5,050,000 7,354,624 1.4564 1.804 1.780 1.804 1.756 1.817 4,142,171 1.7755 0.00%
2010-05-28 0 1.480 1.480 1.500 1.450 1.520 1,988,000 2,962,200 1.4900 1.804 1.804 1.829 1.768 1.853 1,630,621 1.8166 0.68%
2010-05-27 0 1.470 1.470 1.480 1.340 1.480 10,596,000 14,854,280 1.4019 1.792 1.792 1.804 1.634 1.804 8,691,177 1.7091 5.76%
2010-05-26 0 1.390 1.370 1.400 1.340 1.450 5,460,000 7,547,440 1.3823 1.695 1.670 1.707 1.634 1.768 4,478,466 1.6853 -2.11%
2010-05-25 0 1.420 1.410 1.430 1.410 1.540 5,834,000 8,477,460 1.4531 1.731 1.719 1.743 1.719 1.878 4,785,233 1.7716 -10.13%
2010-05-24 0 1.580 1.620 1.640 1.510 1.660 7,424,000 11,409,120 1.5368 1.926 1.975 1.999 1.841 2.024 6,089,402 1.8736 -4.24%
2010-05-20 0 1.650 1.610 1.650 1.440 1.650 13,670,875 20,800,815 1.5215 2.012 1.963 2.012 1.756 2.012 11,213,288 1.8550 3.12%
2010-05-19 0 1.600 1.590 1.620 1.570 1.630 7,132,000 11,318,200 1.5870 1.951 1.938 1.975 1.914 1.987 5,849,894 1.9348 -3.03%
2010-05-18 0 1.650 1.630 1.650 1.610 1.670 3,736,000 6,123,160 1.6390 2.012 1.987 2.012 1.963 2.036 3,064,386 1.9982 -0.60%
2010-05-17 0 1.660 1.690 1.700 1.600 1.730 4,848,000 8,088,600 1.6684 2.024 2.060 2.073 1.951 2.109 3,976,484 2.0341 -6.74%
2010-05-14 0 1.780 1.770 1.780 1.730 1.840 1,832,000 3,293,800 1.7979 2.170 2.158 2.170 2.109 2.243 1,502,665 2.1920 1.14%
2010-05-13 0 1.760 1.760 1.770 1.700 1.790 1,882,000 3,322,340 1.7653 2.146 2.146 2.158 2.073 2.182 1,543,676 2.1522 1.15%
2010-05-12 0 1.740 1.690 1.710 1.680 1.750 1,404,000 2,402,960 1.7115 2.121 2.060 2.085 2.048 2.134 1,151,606 2.0866 0.58%
2010-05-11 0 1.730 1.720 1.750 1.710 1.850 2,704,000 4,807,160 1.7778 2.109 2.097 2.134 2.085 2.255 2,217,907 2.1674 -4.42%
2010-05-10 0 1.810 1.800 1.820 1.660 1.820 4,528,000 7,849,200 1.7335 2.207 2.195 2.219 2.024 2.219 3,714,010 2.1134 9.04%
2010-05-07 0 1.660 1.630 1.670 1.630 1.710 8,776,000 14,712,840 1.6765 2.024 1.987 2.036 1.987 2.085 7,198,355 2.0439 -2.92%
2010-05-06 0 1.710 1.680 1.710 1.660 1.820 9,188,000 15,751,732 1.7144 2.085 2.048 2.085 2.024 2.219 7,536,291 2.0901 -5.52%
2010-05-05 0 1.810 1.800 1.810 1.760 1.860 7,381,000 13,263,780 1.7970 2.207 2.195 2.207 2.146 2.268 6,054,132 2.1909 -3.72%
2010-05-04 0 1.880 1.880 1.890 1.870 1.950 5,304,000 10,102,120 1.9046 2.292 2.292 2.304 2.280 2.377 4,350,510 2.3221 -1.05%
2010-05-03 0 1.900 1.890 1.920 1.840 1.950 4,760,000 8,991,160 1.8889 2.316 2.304 2.341 2.243 2.377 3,904,304 2.3029 2.15%
2010-04-30 0 1.860 1.850 1.880 1.830 1.920 5,280,000 9,870,000 1.8693 2.268 2.255 2.292 2.231 2.341 4,330,824 2.2790 1.09%
2010-04-29 0 1.840 1.820 1.840 1.820 1.920 7,346,000 13,583,260 1.8491 2.243 2.219 2.243 2.219 2.341 6,025,424 2.2543 -1.60%
2010-04-28 0 1.870 1.850 1.870 1.830 1.920 4,956,000 9,269,400 1.8703 2.280 2.255 2.280 2.231 2.341 4,065,069 2.2803 -1.58%
2010-04-27 0 1.900 1.900 1.910 1.880 2.040 8,296,000 16,057,760 1.9356 2.316 2.316 2.329 2.292 2.487 6,804,644 2.3598 -5.00%
2010-04-26 0 2.000 1.990 2.000 1.960 2.130 19,542,000 39,976,820 2.0457 2.438 2.426 2.438 2.390 2.597 16,028,972 2.4940 0.50%
2010-04-23 0 1.990 1.970 1.980 1.800 2.150 61,807,506 125,792,152 2.0352 2.426 2.402 2.414 2.195 2.621 50,696,488 2.4813 9.34%
2010-04-22 0 1.820 1.810 1.830 1.740 1.830 5,648,000 10,124,480 1.7926 2.219 2.207 2.231 2.121 2.231 4,632,670 2.1855 1.68%
2010-04-21 0 1.790 1.780 1.800 1.770 1.830 6,048,000 10,829,960 1.7907 2.182 2.170 2.195 2.158 2.231 4,960,763 2.1831 -1.65%
2010-04-20 0 1.820 1.810 1.830 1.790 1.860 5,980,000 10,918,960 1.8259 2.219 2.207 2.231 2.182 2.268 4,904,987 2.2261 1.68%
2010-04-19 0 1.790 1.780 1.790 1.760 1.880 4,876,000 8,775,360 1.7997 2.182 2.170 2.182 2.146 2.292 3,999,451 2.1941 -6.28%
2010-04-16 0 1.910 1.900 1.920 1.910 2.000 2,100,000 4,073,400 1.9397 2.329 2.316 2.341 2.329 2.438 1,722,487 2.3648 -3.54%
2010-04-15 0 1.980 1.980 1.990 1.950 2.000 2,648,000 5,217,880 1.9705 2.414 2.414 2.426 2.377 2.438 2,171,974 2.4024 2.06%
2010-04-14 0 1.940 1.930 1.950 1.930 2.050 3,428,000 6,779,760 1.9778 2.365 2.353 2.377 2.353 2.499 2,811,755 2.4112 -1.02%
2010-04-13 0 1.960 1.960 1.990 1.900 2.000 4,184,000 8,100,680 1.9361 2.390 2.390 2.426 2.316 2.438 3,431,850 2.3604 2.08%
2010-04-12 0 1.920 1.920 1.930 1.880 1.990 1,628,000 3,120,760 1.9169 2.341 2.341 2.353 2.292 2.426 1,335,338 2.3371 -1.03%
2010-04-09 0 1.940 1.920 1.940 1.840 2.000 5,264,000 9,989,080 1.8976 2.365 2.341 2.365 2.243 2.438 4,317,701 2.3135 -3.00%
2010-04-08 0 2.000 1.990 2.000 1.990 2.030 2,494,000 4,987,560 1.9998 2.438 2.426 2.438 2.426 2.475 2,045,658 2.4381 -0.99%
2010-04-07 0 2.020 2.020 2.030 1.990 2.080 6,788,000 13,791,080 2.0317 2.463 2.463 2.475 2.426 2.536 5,567,734 2.4770 1.51%
2010-04-01 0 1.990 1.980 2.000 1.970 2.030 5,172,000 10,329,040 1.9971 2.426 2.414 2.438 2.402 2.475 4,242,239 2.4348 2.05%
2010-03-31 0 1.950 1.920 1.950 1.920 2.020 2,092,000 4,124,040 1.9713 2.377 2.341 2.377 2.341 2.463 1,715,925 2.4034 -0.51%
2010-03-30 0 1.960 1.950 1.960 1.950 2.020 1,560,000 3,100,560 1.9875 2.390 2.377 2.390 2.377 2.463 1,279,562 2.4231 -2.00%
2010-03-29 0 2.000 1.980 2.000 1.970 2.080 1,716,000 3,453,200 2.0124 2.438 2.414 2.438 2.402 2.536 1,407,518 2.4534 -3.85%
2010-03-26 0 2.080 2.090 2.120 1.950 2.110 4,684,000 9,482,840 2.0245 2.536 2.548 2.585 2.377 2.572 3,841,966 2.4682 3.48%
2010-03-25 0 2.010 2.010 2.020 1.990 2.080 2,442,000 4,954,680 2.0289 2.451 2.451 2.463 2.426 2.536 2,003,006 2.4736 -1.95%
2010-03-24 0 2.050 2.040 2.050 1.940 2.050 7,504,000 14,956,280 1.9931 2.499 2.487 2.499 2.365 2.499 6,155,020 2.4299 0.00%
2010-03-23 0 2.050 2.040 2.050 2.020 2.120 8,248,000 17,039,640 2.0659 2.499 2.487 2.499 2.463 2.585 6,765,273 2.5187 -5.09%
2010-03-22 0 2.160 2.150 2.160 2.120 2.250 7,682,059 16,604,809 2.1615 2.633 2.621 2.633 2.585 2.743 6,301,070 2.6352 -1.82%
2010-03-19 0 2.200 2.160 2.200 1.950 2.220 26,992,267 57,159,335 2.1176 2.682 2.633 2.682 2.377 2.707 22,139,919 2.5817 10.00%
2010-03-18 0 2.000 2.000 2.010 1.700 2.020 25,636,000 48,145,000 1.8780 2.438 2.438 2.451 2.073 2.463 21,027,465 2.2896 16.96%
2010-03-17 0 1.710 1.700 1.710 1.640 1.720 4,120,724 7,029,772 1.7060 2.085 2.073 2.085 1.999 2.097 3,379,949 2.0798 1.18%
2010-03-16 0 1.690 1.660 1.690 1.630 1.710 3,064,000 5,161,600 1.6846 2.060 2.024 2.060 1.987 2.085 2,513,191 2.0538 0.60%
2010-03-15 0 1.680 1.680 1.690 1.560 1.680 3,423,853 5,561,820 1.6244 2.048 2.048 2.060 1.902 2.048 2,808,353 1.9805 7.69%
2010-03-12 0 1.560 1.560 1.600 1.480 1.590 4,192,000 6,570,840 1.5675 1.902 1.902 1.951 1.804 1.938 3,438,412 1.9110 2.63%
2010-03-11 0 1.520 1.510 1.550 1.520 1.530 248,000 378,120 1.5247 1.853 1.841 1.890 1.853 1.865 203,418 1.8588 -1.94%
2010-03-10 0 1.550 1.530 1.550 1.510 1.550 816,000 1,246,440 1.5275 1.890 1.865 1.890 1.841 1.890 669,309 1.8623 0.65%
2010-03-09 0 1.540 1.520 1.540 1.520 1.560 1,320,000 2,026,040 1.5349 1.878 1.853 1.878 1.853 1.902 1,082,706 1.8713 -1.28%
2010-03-08 0 1.560 1.550 1.560 1.550 1.580 216,000 338,840 1.5687 1.902 1.890 1.902 1.890 1.926 177,170 1.9125 -0.64%
2010-03-05 0 1.570 1.560 1.570 1.560 1.600 624,000 980,160 1.5708 1.914 1.902 1.914 1.902 1.951 511,825 1.9150 -1.87%
2010-03-04 0 1.600 1.570 1.600 1.560 1.600 544,000 859,680 1.5803 1.951 1.914 1.951 1.902 1.951 446,206 1.9266 0.63%
2010-03-03 0 1.590 1.560 1.590 1.560 1.610 1,010,858 1,605,441 1.5882 1.938 1.902 1.938 1.902 1.963 829,138 1.9363 0.00%
2010-03-02 0 1.590 1.570 1.590 1.560 1.610 621,918 985,810 1.5851 1.938 1.914 1.938 1.902 1.963 510,117 1.9325 1.92%
2010-03-01 0 1.560 1.560 1.570 1.560 1.600 156,000 248,000 1.5897 1.902 1.902 1.914 1.902 1.951 127,956 1.9382 -0.64%
2010-02-26 0 1.570 1.530 1.590 1.500 1.590 1,396,000 2,144,760 1.5364 1.914 1.865 1.938 1.829 1.938 1,145,044 1.8731 0.64%
2010-02-25 0 1.560 1.550 1.560 1.560 1.600 412,000 648,520 1.5741 1.902 1.890 1.902 1.902 1.951 337,936 1.9191 0.00%
2010-02-24 0 1.560 1.540 1.560 1.460 1.640 3,966,443 6,104,331 1.5390 1.902 1.878 1.902 1.780 1.999 3,253,403 1.8763 2.63%
2010-02-23 0 1.520 1.500 1.520 1.450 1.540 1,020,000 1,527,040 1.4971 1.853 1.829 1.853 1.768 1.878 836,637 1.8252 1.33%
2010-02-22 0 1.500 1.460 1.500 1.460 1.500 1,476,000 2,188,560 1.4828 1.829 1.780 1.829 1.780 1.829 1,210,662 1.8077 0.00%
2010-02-19 0 1.500 1.500 1.510 1.420 1.530 760,000 1,129,160 1.4857 1.829 1.829 1.841 1.731 1.865 623,376 1.8114 0.00%
2010-02-18 0 1.500 1.500 1.520 1.480 1.560 304,000 454,440 1.4949 1.829 1.829 1.853 1.804 1.902 249,350 1.8225 0.00%
2010-02-17 0 1.500 1.500 1.510 1.460 1.510 524,000 780,920 1.4903 1.829 1.829 1.841 1.780 1.841 429,802 1.8169 0.67%
2010-02-12 0 1.490 1.460 1.490 1.490 1.490 40,000 59,600 1.4900 1.817 1.780 1.817 1.817 1.817 32,809 1.8166 2.05%
2010-02-11 0 1.460 1.460 1.490 1.370 1.460 172,000 244,480 1.4214 1.780 1.780 1.817 1.670 1.780 141,080 1.7329 5.04%
2010-02-10 0 1.390 1.360 1.400 1.390 1.430 132,000 185,080 1.4021 1.695 1.658 1.707 1.695 1.743 108,271 1.7094 -2.11%
2010-02-09 0 1.420 1.390 1.420 1.360 1.420 501,500 695,795 1.3874 1.731 1.695 1.731 1.658 1.731 411,346 1.6915 1.43%
2010-02-08 0 1.400 1.400 1.410 1.380 1.440 475,000 673,010 1.4169 1.707 1.707 1.719 1.682 1.756 389,610 1.7274 -1.41%
2010-02-05 0 1.420 1.420 1.470 1.380 1.460 710,000 1,006,100 1.4170 1.731 1.731 1.792 1.682 1.780 582,365 1.7276 -2.07%
2010-02-04 0 1.450 1.460 1.470 1.440 1.510 432,000 631,440 1.4617 1.768 1.780 1.792 1.756 1.841 354,340 1.7820 -3.33%
2010-02-03 0 1.500 1.480 1.500 1.480 1.510 176,000 262,840 1.4934 1.829 1.804 1.829 1.804 1.841 144,361 1.8207 2.74%
2010-02-02 0 1.460 1.460 1.470 1.450 1.480 852,000 1,249,720 1.4668 1.780 1.780 1.792 1.768 1.804 698,838 1.7883 -0.68%
2010-02-01 0 1.470 1.460 1.470 1.430 1.520 819,000 1,203,500 1.4695 1.792 1.780 1.792 1.743 1.853 671,770 1.7915 -3.92%
2010-01-29 0 1.530 1.470 1.540 1.410 1.550 940,000 1,405,640 1.4954 1.865 1.792 1.878 1.719 1.890 771,018 1.8231 4.08%
2010-01-28 0 1.470 1.470 1.480 1.470 1.480 528,000 779,360 1.4761 1.792 1.792 1.804 1.792 1.804 433,082 1.7996 -0.68%
2010-01-27 0 1.480 1.470 1.490 1.450 1.550 1,299,045 1,936,948 1.4911 1.804 1.792 1.817 1.768 1.890 1,065,518 1.8178 -1.99%
2010-01-26 0 1.510 1.500 1.520 1.500 1.540 1,043,000 1,582,090 1.5169 1.841 1.829 1.853 1.829 1.878 855,502 1.8493 -1.31%
2010-01-25 0 1.530 1.530 1.540 1.500 1.550 860,001 1,309,722 1.5229 1.865 1.865 1.878 1.829 1.890 705,400 1.8567 -1.92%
2010-01-22 0 1.560 1.550 1.570 1.500 1.570 2,602,000 3,996,180 1.5358 1.902 1.890 1.914 1.829 1.914 2,134,243 1.8724 -1.27%
2010-01-21 0 1.580 1.580 1.590 1.560 1.600 1,012,000 1,601,120 1.5821 1.926 1.926 1.938 1.902 1.951 830,075 1.9289 -1.86%
2010-01-20 0 1.610 1.600 1.610 1.590 1.640 2,037,000 3,273,630 1.6071 1.963 1.951 1.963 1.938 1.999 1,670,812 1.9593 -1.23%
2010-01-19 0 1.630 1.610 1.630 1.600 1.650 3,204,000 5,191,160 1.6202 1.987 1.963 1.987 1.951 2.012 2,628,023 1.9753 -1.21%
2010-01-18 0 1.650 1.630 1.650 1.620 1.660 3,068,000 5,045,480 1.6446 2.012 1.987 2.012 1.975 2.024 2,516,471 2.0050 0.00%
2010-01-15 0 1.650 1.650 1.660 1.630 1.650 956,000 1,567,400 1.6395 2.012 2.012 2.024 1.987 2.012 784,142 1.9989 1.23%
2010-01-14 0 1.630 1.610 1.640 1.600 1.650 2,656,000 4,336,840 1.6328 1.987 1.963 1.999 1.951 2.012 2,178,536 1.9907 2.52%
2010-01-13 0 1.590 1.560 1.610 1.560 1.620 3,847,000 6,123,740 1.5918 1.938 1.902 1.963 1.902 1.975 3,155,432 1.9407 -1.85%
2010-01-12 0 1.620 1.620 1.640 1.620 1.660 5,174,200 8,476,822 1.6383 1.975 1.975 1.999 1.975 2.024 4,244,044 1.9973 -2.41%
2010-01-11 0 1.660 1.640 1.660 1.640 1.690 3,032,000 5,043,680 1.6635 2.024 1.999 2.024 1.999 2.060 2,486,943 2.0281 -1.78%
2010-01-08 0 1.690 1.680 1.690 1.660 1.720 2,544,000 4,276,200 1.6809 2.060 2.048 2.060 2.024 2.097 2,086,670 2.0493 -1.17%
2010-01-07 0 1.710 1.700 1.710 1.670 1.740 3,036,000 5,186,080 1.7082 2.085 2.073 2.085 2.036 2.121 2,490,224 2.0826 -1.72%
2010-01-06 0 1.740 1.730 1.740 1.720 1.770 2,236,000 3,896,400 1.7426 2.121 2.109 2.121 2.097 2.158 1,834,039 2.1245 0.58%
2010-01-05 0 1.730 1.710 1.730 1.700 1.840 8,692,000 15,059,760 1.7326 2.109 2.085 2.109 2.073 2.243 7,129,456 2.1123 -5.98%
2010-01-04 0 1.840 1.830 1.840 1.790 1.860 4,094,000 7,449,920 1.8197 2.243 2.231 2.243 2.182 2.268 3,358,029 2.2185 -2.13%
2009-12-31 0 1.880 1.830 1.880 1.760 1.890 5,515,048 10,164,266 1.8430 2.292 2.231 2.292 2.146 2.304 4,523,618 2.2469 9.30%
2009-12-30 0 1.720 1.720 1.750 1.710 1.720 328,000 563,560 1.7182 2.097 2.097 2.134 2.085 2.097 269,036 2.0947 0.00%
2009-12-29 0 1.720 1.710 1.730 1.720 1.750 338,000 584,640 1.7297 2.097 2.085 2.109 2.097 2.134 277,238 2.1088 -1.15%
2009-12-28 0 1.740 1.730 1.750 1.740 1.820 1,928,000 3,462,520 1.7959 2.121 2.109 2.134 2.121 2.219 1,581,407 2.1895 -3.33%
2009-12-24 0 1.800 1.770 1.800 1.730 1.800 3,308,000 5,878,760 1.7771 2.195 2.158 2.195 2.109 2.195 2,713,327 2.1666 5.26%
2009-12-23 0 1.710 1.710 1.720 1.700 1.750 2,758,000 4,739,320 1.7184 2.085 2.085 2.097 2.073 2.134 2,262,200 2.0950 -0.58%
2009-12-22 0 1.720 1.660 1.730 1.600 1.800 2,864,000 4,886,520 1.7062 2.097 2.024 2.109 1.951 2.195 2,349,144 2.0801 2.38%
2009-12-21 0 1.680 1.670 1.680 1.570 1.680 4,076,000 6,683,920 1.6398 2.048 2.036 2.048 1.914 2.048 3,343,265 1.9992 6.33%
2009-12-18 0 1.580 1.560 1.570 1.550 1.650 10,235,800 16,251,360 1.5877 1.926 1.902 1.914 1.890 2.012 8,395,730 1.9357 -10.23%
2009-12-17 0 1.760 1.740 1.760 1.740 1.810 2,172,000 3,823,160 1.7602 2.146 2.121 2.146 2.121 2.207 1,781,544 2.1460 -0.56%
2009-12-16 0 1.770 1.760 1.790 1.760 1.840 5,900,533 10,549,887 1.7880 2.158 2.146 2.182 2.146 2.243 4,839,805 2.1798 -1.12%
2009-12-15 0 1.790 1.750 1.790 1.630 1.840 15,536,000 27,500,640 1.7701 2.182 2.134 2.182 1.987 2.243 12,743,123 2.1581 8.48%
2009-12-14 0 1.650 1.610 1.670 1.630 1.720 4,592,000 7,711,560 1.6793 2.012 1.963 2.036 1.987 2.097 3,766,505 2.0474 -2.37%
2009-12-11 0 1.690 1.670 1.690 1.650 1.700 5,144,000 8,653,540 1.6823 2.060 2.036 2.060 2.012 2.073 4,219,273 2.0510 3.05%
2009-12-10 0 1.640 1.640 1.650 1.560 1.660 3,888,000 6,280,680 1.6154 1.999 1.999 2.012 1.902 2.024 3,189,062 1.9694 5.13%
2009-12-09 0 1.560 1.560 1.580 1.520 1.680 6,905,411 10,991,006 1.5917 1.902 1.902 1.926 1.853 2.048 5,664,038 1.9405 -7.69%
2009-12-08 0 1.690 1.680 1.690 1.630 1.700 2,813,700 4,681,755 1.6639 2.060 2.048 2.060 1.987 2.073 2,307,887 2.0286 -0.59%
2009-12-07 0 1.700 1.690 1.700 1.670 1.800 4,741,500 8,057,870 1.6994 2.073 2.060 2.073 2.036 2.195 3,889,130 2.0719 -3.41%
2009-12-04 0 1.760 1.760 1.800 1.700 1.800 4,258,945 7,472,197 1.7545 2.146 2.146 2.195 2.073 2.195 3,493,323 2.1390 -0.56%
2009-12-03 0 1.770 1.770 1.790 1.770 1.810 3,052,000 5,485,080 1.7972 2.158 2.158 2.182 2.158 2.207 2,503,348 2.1911 -1.12%
2009-12-02 0 1.790 1.790 1.810 1.790 1.830 4,128,000 7,447,720 1.8042 2.182 2.182 2.207 2.182 2.231 3,385,917 2.1996 -2.19%
2009-12-01 0 1.830 1.830 1.840 1.800 1.840 3,624,000 6,556,440 1.8092 2.231 2.231 2.243 2.195 2.243 2,972,520 2.2057 1.67%
2009-11-30 0 1.800 1.800 1.810 1.780 1.870 3,764,000 6,782,680 1.8020 2.195 2.195 2.207 2.170 2.280 3,087,353 2.1969 -1.10%
2009-11-27 0 1.820 1.800 1.820 1.730 1.870 6,488,000 11,734,040 1.8086 2.219 2.195 2.219 2.109 2.280 5,321,665 2.2050 0.55%
2009-11-26 0 1.810 1.810 1.820 1.780 1.840 5,496,000 9,994,080 1.8184 2.207 2.207 2.219 2.170 2.243 4,507,995 2.2170 1.12%
2009-11-25 0 1.790 1.790 1.800 1.750 1.820 1,952,000 3,483,400 1.7845 2.182 2.182 2.195 2.134 2.219 1,601,093 2.1756 2.29%
2009-11-24 0 1.750 1.740 1.770 1.730 1.810 5,521,000 9,747,640 1.7656 2.134 2.121 2.158 2.109 2.207 4,528,500 2.1525 1.16%
2009-11-23 0 1.730 1.710 1.730 1.700 1.880 7,808,000 13,687,280 1.7530 2.109 2.085 2.109 2.073 2.292 6,404,371 2.1372 -5.98%
2009-11-20 0 1.840 1.830 1.840 1.830 1.920 7,476,000 13,961,408 1.8675 2.243 2.231 2.243 2.231 2.341 6,132,054 2.2768 -4.17%
2009-11-19 0 1.920 1.920 1.930 1.900 1.940 5,784,000 11,124,040 1.9232 2.341 2.341 2.353 2.316 2.365 4,744,221 2.3448 -1.03%
2009-11-18 0 1.940 1.930 1.940 1.870 1.940 6,984,400 13,270,732 1.9001 2.365 2.353 2.365 2.280 2.365 5,728,828 2.3165 1.57%
2009-11-17 0 1.910 1.900 1.910 1.880 1.940 7,970,000 15,190,760 1.9060 2.329 2.316 2.329 2.292 2.365 6,537,248 2.3237 -0.52%
2009-11-16 0 1.920 1.920 1.930 1.830 1.950 10,888,000 20,653,720 1.8969 2.341 2.341 2.353 2.231 2.377 8,930,685 2.3127 5.49%
2009-11-13 0 1.820 1.820 1.840 1.770 1.870 10,232,894 18,659,034 1.8234 2.219 2.219 2.243 2.158 2.280 8,393,346 2.2231 3.41%
2009-11-12 0 1.760 1.720 1.760 1.720 1.790 4,980,000 8,712,760 1.7496 2.146 2.097 2.146 2.097 2.182 4,084,755 2.1330 0.00%
2009-11-11 0 1.760 1.730 1.760 1.730 1.860 7,232,000 12,890,080 1.7824 2.146 2.109 2.146 2.109 2.268 5,931,917 2.1730 -2.76%
2009-11-10 0 1.810 1.800 1.820 1.700 1.860 16,194,000 28,945,440 1.7874 2.207 2.195 2.219 2.073 2.268 13,282,835 2.1792 7.10%
2009-11-09 0 1.690 1.670 1.690 1.590 1.730 10,728,000 17,563,520 1.6372 2.060 2.036 2.060 1.938 2.109 8,799,448 1.9960 4.97%
2009-11-06 0 1.610 1.600 1.610 1.570 1.690 6,376,000 10,431,120 1.6360 1.963 1.951 1.963 1.914 2.060 5,229,799 1.9946 0.00%
2009-11-05 0 1.610 1.600 1.610 1.560 1.630 8,004,000 12,781,384 1.5969 1.963 1.951 1.963 1.902 1.987 6,565,136 1.9469 4.55%
2009-11-04 0 1.540 1.530 1.540 1.510 1.570 5,056,000 7,808,880 1.5445 1.878 1.865 1.878 1.841 1.914 4,147,093 1.8830 3.36%
2009-11-03 0 1.490 1.480 1.490 1.460 1.590 6,681,332 10,116,265 1.5141 1.817 1.804 1.817 1.780 1.938 5,480,242 1.8460 -2.61%
2009-11-02 0 1.530 1.520 1.540 1.370 1.540 15,797,332 23,222,718 1.4700 1.865 1.853 1.878 1.670 1.878 12,957,476 1.7922 8.51%
2009-10-30 0 1.410 1.400 1.410 1.390 1.430 4,335,000 6,110,060 1.4095 1.719 1.707 1.719 1.695 1.743 3,555,705 1.7184 1.44%
2009-10-29 0 1.390 1.380 1.390 1.350 1.400 4,916,000 6,771,280 1.3774 1.695 1.682 1.695 1.646 1.707 4,032,260 1.6793 2.96%
2009-10-28 0 1.350 1.340 1.350 1.340 1.400 3,187,874 4,314,956 1.3536 1.646 1.634 1.646 1.634 1.707 2,614,796 1.6502 -1.46%
2009-10-27 0 1.370 1.360 1.370 1.350 1.440 11,495,874 15,955,146 1.3879 1.670 1.658 1.670 1.646 1.756 9,429,283 1.6921 -0.72%
2009-10-23 0 1.380 1.370 1.380 1.340 1.420 15,380,000 21,133,280 1.3741 1.682 1.670 1.682 1.634 1.731 12,615,167 1.6752 2.22%
2009-10-22 0 1.350 1.340 1.350 1.320 1.410 11,708,000 16,069,840 1.3726 1.646 1.634 1.646 1.609 1.719 9,603,275 1.6734 -4.93%
2009-10-21 0 1.420 1.410 1.420 1.410 1.460 8,092,000 11,529,400 1.4248 1.731 1.719 1.731 1.719 1.780 6,637,317 1.7371 1.43%
2009-10-20 0 1.400 1.400 1.410 1.390 1.420 44,653,000 62,496,720 1.3996 1.707 1.707 1.719 1.695 1.731 36,625,815 1.7064 1.45%
2009-10-19 0 1.380 1.370 1.390 1.350 1.390 7,124,000 9,738,560 1.3670 1.682 1.670 1.695 1.646 1.695 5,843,332 1.6666 3.76%
2009-10-16 0 1.330 1.320 1.340 1.320 1.380 3,957,000 5,331,400 1.3473 1.621 1.609 1.634 1.609 1.682 3,245,658 1.6426 0.76%
2009-10-15 0 1.320 1.310 1.320 1.290 1.330 5,264,000 6,903,440 1.3114 1.609 1.597 1.609 1.573 1.621 4,317,701 1.5989 3.13%
2009-10-14 0 1.280 1.260 1.280 1.270 1.290 1,328,000 1,701,480 1.2812 1.561 1.536 1.561 1.548 1.573 1,089,268 1.5620 0.79%
2009-10-13 0 1.270 1.260 1.270 1.260 1.290 836,000 1,059,200 1.2670 1.548 1.536 1.548 1.536 1.573 685,714 1.5447 0.00%
2009-10-12 0 1.270 1.240 1.270 1.240 1.270 856,000 1,074,320 1.2550 1.548 1.512 1.548 1.512 1.548 702,119 1.5301 0.79%
2009-10-09 0 1.260 1.250 1.260 1.250 1.280 1,812,000 2,270,280 1.2529 1.536 1.524 1.536 1.524 1.561 1,486,260 1.5275 0.80%
2009-10-08 0 1.250 1.240 1.250 1.230 1.290 780,000 968,280 1.2414 1.524 1.512 1.524 1.500 1.573 639,781 1.5135 -1.57%
2009-10-07 0 1.270 1.270 1.280 1.250 1.280 4,427,855 5,645,583 1.2750 1.548 1.548 1.561 1.524 1.561 3,631,868 1.5545 4.96%
2009-10-06 0 1.210 1.200 1.220 1.190 1.220 872,000 1,052,240 1.2067 1.475 1.463 1.487 1.451 1.487 715,242 1.4712 -0.82%
2009-10-05 0 1.220 1.190 1.230 1.170 1.230 5,879,048 7,168,263 1.2193 1.487 1.451 1.500 1.426 1.500 4,822,183 1.4865 -1.61%
2009-10-02 0 1.240 1.220 1.250 1.220 1.250 1,493,000 1,841,070 1.2331 1.512 1.487 1.524 1.487 1.524 1,224,606 1.5034 -3.12%
2009-09-30 0 1.280 1.260 1.280 1.260 1.280 1,006,771 1,278,667 1.2701 1.561 1.536 1.561 1.536 1.561 825,786 1.5484 0.00%
2009-09-29 0 1.280 1.270 1.280 1.260 1.310 732,000 936,960 1.2800 1.561 1.548 1.561 1.536 1.597 600,410 1.5605 1.59%
2009-09-28 0 1.260 1.250 1.270 1.260 1.300 2,044,000 2,614,280 1.2790 1.536 1.524 1.548 1.536 1.585 1,676,554 1.5593 -2.33%
2009-09-25 0 1.290 1.280 1.300 1.280 1.320 4,544,000 5,888,440 1.2959 1.573 1.561 1.585 1.561 1.609 3,727,134 1.5799 -3.73%
2009-09-24 0 1.340 1.330 1.340 1.250 1.350 8,173,418 10,563,622 1.2924 1.634 1.621 1.634 1.524 1.646 6,704,098 1.5757 7.20%
2009-09-23 0 1.250 1.240 1.250 1.230 1.260 4,640,000 5,762,400 1.2419 1.524 1.512 1.524 1.500 1.536 3,805,876 1.5141 0.81%
2009-09-22 0 1.240 1.240 1.260 1.240 1.270 1,976,177 2,484,221 1.2571 1.512 1.512 1.536 1.512 1.548 1,620,923 1.5326 -2.36%
2009-09-21 0 1.270 1.250 1.270 1.230 1.270 3,982,000 4,976,220 1.2497 1.548 1.524 1.548 1.500 1.548 3,266,163 1.5236 0.00%
2009-09-18 0 1.270 1.250 1.270 1.250 1.290 1,736,000 2,207,160 1.2714 1.548 1.524 1.548 1.524 1.573 1,423,923 1.5501 0.00%
2009-09-17 0 1.270 1.250 1.290 1.240 1.290 6,937,588 8,703,537 1.2545 1.548 1.524 1.573 1.512 1.573 5,690,431 1.5295 0.00%
2009-09-16 0 1.270 1.260 1.270 1.260 1.300 5,028,493 6,375,131 1.2678 1.548 1.536 1.548 1.536 1.585 4,124,530 1.5457 -2.31%
2009-09-15 0 1.300 1.270 1.300 1.260 1.300 3,524,000 4,490,720 1.2743 1.585 1.548 1.585 1.536 1.585 2,890,497 1.5536 0.00%
2009-09-14 0 1.300 1.300 1.310 1.290 1.320 3,056,000 3,981,760 1.3029 1.585 1.585 1.597 1.573 1.609 2,506,629 1.5885 -2.26%
2009-09-11 0 1.330 1.320 1.330 1.320 1.330 1,060,000 1,406,600 1.3270 1.621 1.609 1.621 1.609 1.621 869,446 1.6178 0.76%
2009-09-10 0 1.320 1.320 1.330 1.320 1.350 1,576,000 2,095,680 1.3297 1.609 1.609 1.621 1.609 1.646 1,292,685 1.6212 -0.75%
2009-09-09 0 1.330 1.320 1.330 1.310 1.330 2,496,000 3,295,120 1.3202 1.621 1.609 1.621 1.597 1.621 2,047,299 1.6095 1.53%
2009-09-08 0 1.310 1.310 1.320 1.290 1.330 1,376,000 1,795,920 1.3052 1.597 1.597 1.609 1.573 1.621 1,128,639 1.5912 1.55%
2009-09-07 0 1.290 1.290 1.300 1.280 1.340 5,898,000 7,730,420 1.3107 1.573 1.573 1.585 1.561 1.634 4,837,728 1.5979 -1.53%
2009-09-04 0 1.310 1.310 1.320 1.290 1.330 10,397,195 13,614,614 1.3095 1.597 1.597 1.609 1.573 1.621 8,528,111 1.5964 -0.76%
2009-09-03 0 1.320 1.310 1.320 1.310 1.350 5,078,000 6,746,100 1.3285 1.609 1.597 1.609 1.597 1.646 4,165,138 1.6197 -0.75%
2009-09-02 0 1.330 1.320 1.330 1.320 1.330 1,024,310 1,356,403 1.3242 1.621 1.609 1.621 1.609 1.621 840,172 1.6144 -0.75%
2009-09-01 0 1.340 1.330 1.340 1.300 1.340 856,968 1,140,360 1.3307 1.634 1.621 1.634 1.585 1.634 702,912 1.6223 3.08%
2009-08-31 0 1.300 1.290 1.300 1.290 1.380 4,568,000 6,024,920 1.3189 1.585 1.573 1.585 1.573 1.682 3,746,819 1.6080 -5.11%
2009-08-28 0 1.370 1.360 1.370 1.360 1.430 2,276,000 3,145,040 1.3818 1.670 1.658 1.670 1.658 1.743 1,866,848 1.6847 -4.20%
2009-08-27 0 1.430 1.430 1.440 1.360 1.440 6,328,000 8,903,760 1.4070 1.743 1.743 1.756 1.658 1.756 5,190,427 1.7154 2.88%
2009-08-26 0 1.390 1.380 1.390 1.350 1.400 1,926,000 2,665,120 1.3838 1.695 1.682 1.695 1.646 1.707 1,579,767 1.6870 0.72%
2009-08-25 0 1.380 1.360 1.380 1.350 1.380 2,604,000 3,540,880 1.3598 1.682 1.658 1.682 1.646 1.682 2,135,884 1.6578 -0.72%
2009-08-24 0 1.390 1.390 1.400 1.370 1.400 1,152,000 1,594,440 1.3841 1.695 1.695 1.707 1.670 1.707 944,907 1.6874 0.72%
2009-08-21 0 1.380 1.350 1.380 1.340 1.390 3,080,000 4,184,200 1.3585 1.682 1.646 1.682 1.634 1.695 2,526,314 1.6562 0.73%
2009-08-20 0 1.370 1.370 1.400 1.330 1.420 4,013,276 5,511,399 1.3733 1.670 1.670 1.707 1.621 1.731 3,291,817 1.6743 -0.72%
2009-08-19 0 1.380 1.380 1.400 1.370 1.440 2,453,618 3,449,104 1.4057 1.682 1.682 1.707 1.670 1.756 2,012,536 1.7138 -4.17%
2009-08-18 0 1.440 1.420 1.430 1.360 1.470 2,952,687 4,187,862 1.4183 1.756 1.731 1.743 1.658 1.792 2,421,888 1.7292 -2.04%
2009-08-17 0 1.470 1.450 1.480 1.430 1.540 6,272,000 9,319,120 1.4858 1.792 1.768 1.804 1.743 1.878 5,144,494 1.8115 -3.92%
2009-08-14 0 1.530 1.520 1.530 1.500 1.570 5,996,000 9,169,400 1.5293 1.865 1.853 1.865 1.829 1.914 4,918,110 1.8644 1.32%
2009-08-13 0 1.510 1.500 1.510 1.460 1.510 3,048,000 4,562,680 1.4969 1.841 1.829 1.841 1.780 1.841 2,500,067 1.8250 2.03%
2009-08-12 0 1.480 1.460 1.480 1.440 1.510 9,604,642 14,106,753 1.4687 1.804 1.780 1.804 1.756 1.841 7,878,034 1.7906 -1.33%
2009-08-11 0 1.500 1.490 1.500 1.450 1.510 3,884,000 5,779,840 1.4881 1.829 1.817 1.829 1.768 1.841 3,185,781 1.8143 -0.66%
2009-08-10 0 1.510 1.500 1.510 1.490 1.530 4,334,000 6,518,900 1.5041 1.841 1.829 1.841 1.817 1.865 3,554,885 1.8338 2.72%
2009-08-07 0 1.470 1.430 1.470 1.410 1.520 4,792,000 7,008,200 1.4625 1.792 1.743 1.792 1.719 1.853 3,930,551 1.7830 -4.55%
2009-08-06 0 1.540 1.540 1.550 1.500 1.560 3,168,000 4,854,120 1.5322 1.878 1.878 1.890 1.829 1.902 2,598,495 1.8681 -0.65%
2009-08-05 0 1.550 1.540 1.550 1.530 1.620 6,369,000 10,048,490 1.5777 1.890 1.878 1.890 1.865 1.975 5,224,057 1.9235 0.00%
2009-08-04 0 1.550 1.550 1.560 1.490 1.570 11,092,000 16,750,000 1.5101 1.890 1.890 1.902 1.817 1.914 9,098,012 1.8411 3.33%
2009-08-03 0 1.500 1.500 1.510 1.440 1.530 11,933,104 17,842,207 1.4952 1.829 1.829 1.841 1.756 1.865 9,787,913 1.8229 2.74%
2009-07-31 0 1.460 1.460 1.470 1.400 1.510 7,300,000 10,625,080 1.4555 1.780 1.780 1.792 1.707 1.841 5,987,693 1.7745 3.55%
2009-07-30 0 1.410 1.410 1.420 1.380 1.460 4,914,000 6,940,060 1.4123 1.719 1.719 1.731 1.682 1.780 4,030,620 1.7218 -0.70%
2009-07-29 0 1.420 1.410 1.420 1.380 1.500 6,912,000 9,768,560 1.4133 1.731 1.719 1.731 1.682 1.829 5,669,443 1.7230 -4.70%
2009-07-28 0 1.490 1.480 1.490 1.460 1.510 7,524,000 11,112,280 1.4769 1.817 1.804 1.817 1.780 1.841 6,171,425 1.8006 1.36%
2009-07-27 0 1.470 1.460 1.470 1.450 1.510 4,446,000 6,576,820 1.4793 1.792 1.780 1.792 1.768 1.841 3,646,751 1.8035 -1.34%
2009-07-24 0 1.490 1.480 1.490 1.450 1.520 8,976,000 13,316,200 1.4835 1.817 1.804 1.817 1.768 1.853 7,362,402 1.8087 1.36%
2009-07-23 0 1.470 1.460 1.470 1.420 1.490 3,964,000 5,837,960 1.4727 1.792 1.780 1.792 1.731 1.817 3,251,399 1.7955 2.80%
2009-07-22 0 1.430 1.430 1.440 1.430 1.490 3,950,000 5,759,980 1.4582 1.743 1.743 1.756 1.743 1.817 3,239,916 1.7778 -5.30%
2009-07-21 0 1.510 1.500 1.520 1.460 1.530 11,388,894 17,001,189 1.4928 1.841 1.829 1.853 1.780 1.865 9,341,534 1.8200 0.00%
2009-07-20 0 1.510 1.500 1.510 1.440 1.540 10,450,000 15,635,680 1.4962 1.841 1.829 1.841 1.756 1.878 8,571,423 1.8242 4.86%
2009-07-17 0 1.440 1.430 1.440 1.320 1.450 21,056,205 29,891,391 1.4196 1.756 1.743 1.756 1.609 1.768 17,270,971 1.7307 9.09%
2009-07-16 0 1.320 1.310 1.330 1.300 1.370 8,736,000 11,574,360 1.3249 1.609 1.597 1.621 1.585 1.670 7,165,546 1.6153 1.54%
2009-07-15 0 1.300 1.290 1.300 1.280 1.340 4,336,000 5,677,840 1.3095 1.585 1.573 1.585 1.561 1.634 3,556,526 1.5965 0.00%
2009-07-14 0 1.300 1.300 1.320 1.290 1.370 3,956,000 5,238,800 1.3243 1.585 1.585 1.609 1.573 1.670 3,244,837 1.6145 -2.99%
2009-07-13 0 1.340 1.330 1.340 1.260 1.390 11,744,000 15,850,240 1.3496 1.634 1.621 1.634 1.536 1.695 9,632,803 1.6454 4.69%
2009-07-10 0 1.280 1.270 1.280 1.240 1.280 3,582,747 4,513,301 1.2597 1.561 1.548 1.561 1.512 1.561 2,938,683 1.5358 0.00%
2009-07-09 0 1.280 1.260 1.280 1.250 1.290 2,994,747 3,790,231 1.2656 1.561 1.536 1.561 1.524 1.573 2,456,387 1.5430 -0.78%
2009-07-08 0 1.290 1.280 1.290 1.250 1.300 4,088,000 5,193,760 1.2705 1.573 1.561 1.573 1.524 1.585 3,353,108 1.5489 -0.77%
2009-07-07 0 1.300 1.290 1.310 1.290 1.330 3,872,000 5,053,960 1.3053 1.585 1.573 1.597 1.573 1.621 3,175,938 1.5913 -0.76%
2009-07-06 0 1.310 1.300 1.310 1.260 1.370 10,425,026 13,471,495 1.2922 1.597 1.585 1.597 1.536 1.670 8,550,939 1.5754 -2.24%
2009-07-03 0 1.340 1.320 1.340 1.310 1.400 7,116,000 9,578,840 1.3461 1.634 1.609 1.634 1.597 1.707 5,836,770 1.6411 -4.29%
2009-07-02 0 1.400 1.400 1.410 1.350 1.450 13,778,024 19,179,295 1.3920 1.707 1.707 1.719 1.646 1.768 11,301,175 1.6971 4.48%
2009-06-30 0 1.340 1.330 1.360 1.260 1.440 29,666,184 38,966,705 1.3135 1.634 1.621 1.658 1.536 1.756 24,333,151 1.6014 -4.29%
2009-06-29 0 1.400 1.400 1.410 1.360 1.470 15,203,944 21,568,798 1.4186 1.707 1.707 1.719 1.658 1.792 12,470,760 1.7295 -2.78%
2009-06-26 0 1.440 1.440 1.450 1.430 1.480 5,935,944 8,626,478 1.4533 1.756 1.756 1.768 1.743 1.804 4,868,851 1.7718 0.00%
2009-06-25 0 1.440 1.440 1.450 1.420 1.500 6,476,000 9,473,720 1.4629 1.756 1.756 1.768 1.731 1.829 5,311,822 1.7835 0.00%
2009-06-24 0 1.440 1.440 1.460 1.410 1.470 3,284,000 4,726,120 1.4391 1.756 1.756 1.780 1.719 1.792 2,693,642 1.7545 -1.37%
2009-06-23 0 1.460 1.430 1.460 1.380 1.500 11,400,000 16,314,160 1.4311 1.780 1.743 1.780 1.682 1.829 9,350,644 1.7447 -6.41%
2009-06-22 0 1.560 1.550 1.560 1.520 1.580 9,272,000 14,396,520 1.5527 1.902 1.890 1.902 1.853 1.926 7,605,190 1.8930 1.30%
2009-06-19 0 1.540 1.550 1.560 1.450 1.580 16,818,000 25,911,860 1.5407 1.878 1.890 1.902 1.768 1.926 13,794,660 1.8784 6.94%
2009-06-18 0 1.440 1.430 1.440 1.400 1.460 7,890,800 11,331,328 1.4360 1.756 1.743 1.756 1.707 1.780 6,472,286 1.7507 0.70%
2009-06-17 0 1.430 1.430 1.450 1.420 1.500 8,460,114 12,249,197 1.4479 1.743 1.743 1.768 1.731 1.829 6,939,255 1.7652 -4.67%
2009-06-16 0 1.500 1.470 1.500 1.410 1.570 14,891,000 21,810,070 1.4646 1.829 1.792 1.829 1.719 1.914 12,214,073 1.7857 -3.85%
2009-06-15 0 1.560 1.550 1.560 1.530 1.670 12,242,000 19,514,040 1.5940 1.902 1.890 1.902 1.865 2.036 10,041,279 1.9434 -2.50%
2009-06-12 0 1.600 1.590 1.600 1.560 1.710 19,321,200 31,144,908 1.6120 1.951 1.938 1.951 1.902 2.085 15,847,865 1.9652 -4.19%
2009-06-11 0 1.670 1.660 1.680 1.460 1.680 20,272,000 31,739,600 1.5657 2.036 2.024 2.048 1.780 2.048 16,627,741 1.9088 12.08%
2009-06-10 0 1.490 1.470 1.480 1.460 1.580 12,764,000 19,220,200 1.5058 1.817 1.792 1.804 1.780 1.926 10,469,440 1.8358 -0.67%
2009-06-09 0 1.500 1.500 1.510 1.450 1.620 35,006,101 54,039,006 1.5437 1.829 1.829 1.841 1.768 1.975 28,713,121 1.8820 3.45%
2009-06-08 0 1.450 1.450 1.470 1.440 1.540 22,535,461 33,417,378 1.4829 1.768 1.768 1.792 1.756 1.878 18,484,304 1.8079 -5.23%
2009-06-05 0 1.530 1.520 1.540 1.410 1.560 45,760,101 68,400,394 1.4948 1.865 1.853 1.878 1.719 1.902 37,533,895 1.8224 10.87%
2009-06-04 0 1.380 1.370 1.390 1.290 1.400 33,416,000 44,997,760 1.3466 1.682 1.670 1.695 1.573 1.707 27,408,869 1.6417 3.76%
2009-06-03 0 1.330 1.330 1.350 1.210 1.360 55,956,000 73,003,640 1.3047 1.621 1.621 1.646 1.475 1.658 45,896,896 1.5906 15.65%
2009-06-02 0 1.150 1.150 1.170 1.140 1.220 16,768,000 19,877,960 1.1855 1.402 1.402 1.426 1.390 1.487 13,753,649 1.4453 -4.17%
2009-06-01 0 1.200 1.180 1.190 1.140 1.230 17,764,000 21,148,560 1.1905 1.463 1.439 1.451 1.390 1.500 14,570,600 1.4515 7.14%
2009-05-29 0 1.120 1.110 1.130 1.110 1.140 8,879,083 9,945,730 1.1201 1.365 1.353 1.378 1.353 1.390 7,282,907 1.3656 0.00%
2009-05-27 0 1.120 1.110 1.130 1.090 1.130 6,408,000 7,137,280 1.1138 1.365 1.353 1.378 1.329 1.378 5,256,046 1.3579 2.75%
2009-05-26 0 1.090 1.080 1.090 1.070 1.210 22,090,416 24,724,259 1.1192 1.329 1.317 1.329 1.305 1.475 18,119,264 1.3645 -7.63%
2009-05-25 0 1.180 1.170 1.180 1.130 1.190 7,408,000 8,523,920 1.1506 1.439 1.426 1.439 1.378 1.451 6,076,278 1.4028 1.72%
2009-05-22 0 1.160 1.160 1.180 1.110 1.200 11,356,000 13,064,240 1.1504 1.414 1.414 1.439 1.353 1.463 9,314,553 1.4026 -1.69%
2009-05-21 0 1.180 1.170 1.180 1.170 1.290 25,136,000 30,784,480 1.2247 1.439 1.426 1.439 1.426 1.573 20,617,349 1.4931 -6.35%
2009-05-20 0 1.260 1.250 1.260 1.210 1.330 23,736,000 30,382,720 1.2800 1.536 1.524 1.536 1.475 1.621 19,469,024 1.5606 2.44%
2009-05-19 0 1.230 1.220 1.230 1.190 1.260 12,312,000 15,006,980 1.2189 1.500 1.487 1.500 1.451 1.536 10,098,695 1.4860 0.00%
2009-05-18 0 1.230 1.210 1.220 1.170 1.240 4,756,000 5,765,560 1.2123 1.500 1.475 1.487 1.426 1.512 3,901,023 1.4780 4.24%
2009-05-15 0 1.180 1.170 1.180 1.180 1.250 6,884,000 8,355,440 1.2137 1.439 1.426 1.439 1.439 1.524 5,646,476 1.4798 -5.60%
2009-05-14 0 1.250 1.240 1.250 1.210 1.250 2,176,000 2,670,120 1.2271 1.524 1.512 1.524 1.475 1.524 1,784,825 1.4960 0.81%
2009-05-13 0 1.240 1.230 1.240 1.230 1.280 5,052,000 6,306,760 1.2484 1.512 1.500 1.512 1.500 1.561 4,143,812 1.5220 -0.80%
2009-05-12 0 1.250 1.240 1.250 1.220 1.320 5,380,000 6,828,320 1.2692 1.524 1.512 1.524 1.487 1.609 4,412,848 1.5474 -1.57%
2009-05-11 0 1.270 1.230 1.270 1.210 1.400 7,844,000 10,222,080 1.3032 1.548 1.500 1.548 1.475 1.707 6,433,899 1.5888 -5.22%
2009-05-08 0 1.340 1.330 1.340 1.190 1.340 19,272,000 23,638,880 1.2266 1.634 1.621 1.634 1.451 1.634 15,807,509 1.4954 11.67%
2009-05-07 0 1.200 1.190 1.200 1.180 1.220 12,816,000 15,366,880 1.1990 1.463 1.451 1.463 1.439 1.487 10,512,092 1.4618 0.00%
2009-05-06 0 1.200 1.190 1.200 1.170 1.200 15,584,000 18,635,800 1.1958 1.463 1.451 1.463 1.426 1.463 12,782,494 1.4579 0.00%
2009-05-05 0 1.200 1.190 1.200 1.130 1.260 23,000,000 26,241,944 1.1410 1.463 1.451 1.463 1.378 1.536 18,865,334 1.3910 7.14%
2009-05-04 0 1.120 1.110 1.130 1.060 1.130 2,484,000 2,752,160 1.1080 1.365 1.353 1.378 1.292 1.378 2,037,456 1.3508 6.67%
2009-04-30 0 1.050 1.040 1.060 1.000 1.080 5,616,000 5,744,640 1.0229 1.280 1.268 1.292 1.219 1.317 4,606,422 1.2471 -0.94%
2009-04-29 0 1.060 1.050 1.060 1.050 1.100 2,888,000 3,067,000 1.0620 1.292 1.280 1.292 1.280 1.341 2,368,830 1.2947 -2.75%
2009-04-28 0 1.090 1.080 1.100 1.060 1.160 5,162,000 5,736,680 1.1113 1.329 1.317 1.341 1.292 1.414 4,234,037 1.3549 -4.39%
2009-04-27 0 1.140 1.120 1.140 1.120 1.200 4,676,000 5,420,840 1.1593 1.390 1.365 1.390 1.365 1.463 3,835,404 1.4134 -1.72%
2009-04-24 0 1.160 1.160 1.170 1.120 1.200 3,408,000 3,985,360 1.1694 1.414 1.414 1.426 1.365 1.463 2,795,350 1.4257 3.57%
2009-04-23 0 1.120 1.110 1.130 1.100 1.120 2,340,000 2,597,280 1.1099 1.365 1.353 1.378 1.341 1.365 1,919,343 1.3532 0.90%
2009-04-22 0 1.110 1.110 1.120 1.090 1.190 2,352,000 2,690,980 1.1441 1.353 1.353 1.365 1.329 1.451 1,929,185 1.3949 -4.31%
2009-04-21 0 1.160 1.150 1.160 1.150 1.190 928,000 1,081,600 1.1655 1.414 1.402 1.414 1.402 1.451 761,175 1.4210 -2.52%
2009-04-20 0 1.190 1.190 1.200 1.110 1.200 2,028,142 2,383,878 1.1754 1.451 1.451 1.463 1.353 1.463 1,663,547 1.4330 4.39%
2009-04-17 0 1.140 1.130 1.140 1.130 1.170 3,158,757 3,636,288 1.1512 1.390 1.378 1.390 1.378 1.426 2,590,913 1.4035 -2.56%
2009-04-16 0 1.170 1.160 1.170 1.150 1.200 5,536,000 6,493,360 1.1729 1.426 1.414 1.426 1.402 1.463 4,540,804 1.4300 0.00%
2009-04-15 0 1.170 1.160 1.180 1.140 1.180 4,336,000 5,006,920 1.1547 1.426 1.414 1.439 1.390 1.439 3,556,526 1.4078 -0.85%
2009-04-14 0 1.180 1.170 1.190 1.140 1.200 6,133,600 7,158,212 1.1670 1.439 1.426 1.451 1.390 1.463 5,030,974 1.4228 2.61%
2009-04-09 0 1.150 1.130 1.160 1.070 1.160 4,732,000 5,374,000 1.1357 1.402 1.378 1.414 1.305 1.414 3,881,337 1.3846 6.48%
2009-04-08 0 1.080 1.080 1.120 1.080 1.180 4,579,800 5,106,760 1.1151 1.317 1.317 1.365 1.317 1.439 3,756,498 1.3594 -8.47%
2009-04-07 0 1.180 1.160 1.180 1.150 1.230 5,363,000 6,303,850 1.1754 1.439 1.414 1.439 1.402 1.500 4,398,904 1.4331 -0.84%
2009-04-06 0 1.190 1.180 1.190 1.120 1.210 5,912,000 6,905,080 1.1680 1.451 1.439 1.451 1.365 1.475 4,849,211 1.4240 2.59%
2009-04-03 0 1.160 1.160 1.170 1.130 1.190 2,680,001 3,115,361 1.1624 1.414 1.414 1.426 1.378 1.451 2,198,222 1.4172 -2.52%
2009-04-02 0 1.190 1.180 1.190 1.130 1.200 8,044,000 9,256,760 1.1508 1.451 1.439 1.451 1.378 1.463 6,597,945 1.4030 3.48%
2009-04-01 0 1.150 1.130 1.150 1.120 1.160 4,824,000 5,518,640 1.1440 1.402 1.378 1.402 1.365 1.414 3,956,799 1.3947 0.88%
2009-03-31 0 1.140 1.140 1.150 1.100 1.190 6,824,000 7,751,040 1.1358 1.390 1.390 1.402 1.341 1.451 5,597,263 1.3848 -5.00%
2009-03-30 0 1.200 1.200 1.210 1.180 1.300 4,806,000 5,932,300 1.2344 1.463 1.463 1.475 1.439 1.585 3,942,035 1.5049 -6.25%
2009-03-27 0 1.280 1.270 1.280 1.190 1.350 8,880,000 11,418,600 1.2859 1.561 1.548 1.561 1.451 1.646 7,283,659 1.5677 5.79%
2009-03-26 0 1.210 1.210 1.230 1.020 1.240 12,308,000 14,067,680 1.1430 1.475 1.475 1.500 1.244 1.512 10,095,414 1.3935 15.24%
2009-03-25 0 1.050 1.050 1.060 0.980 1.070 6,464,088 6,649,764 1.0287 1.280 1.280 1.292 1.195 1.305 5,302,051 1.2542 8.25%
2009-03-24 0 0.970 0.960 0.970 0.950 1.000 17,844,000 17,286,320 0.9687 1.183 1.170 1.183 1.158 1.219 14,636,218 1.1811 1.04%
2009-03-23 0 0.960 0.950 0.970 0.920 0.990 1,380,000 1,334,960 0.9674 1.170 1.158 1.183 1.122 1.207 1,131,920 1.1794 2.13%
2009-03-20 0 0.940 0.930 0.940 0.940 0.990 2,208,000 2,121,000 0.9606 1.146 1.134 1.146 1.146 1.207 1,811,072 1.1711 -6.93%
2009-03-19 0 1.010 0.980 1.010 0.950 1.010 1,876,000 1,829,680 0.9753 1.231 1.195 1.231 1.158 1.231 1,538,755 1.1891 4.12%
2009-03-18 0 0.970 0.970 0.980 0.950 1.020 19,272,000 18,804,804 0.9758 1.183 1.183 1.195 1.158 1.244 15,807,509 1.1896 -2.02%
2009-03-17 0 0.990 0.990 1.000 0.910 1.020 11,512,000 11,215,960 0.9743 1.207 1.207 1.219 1.109 1.244 9,442,510 1.1878 8.79%
2009-03-16 0 0.910 0.900 0.910 0.830 0.920 8,684,000 7,744,440 0.8918 1.109 1.097 1.109 1.012 1.122 7,122,894 1.0873 9.64%
2009-03-13 0 0.830 0.830 0.840 0.770 0.840 5,302,220 4,294,916 0.8100 1.012 1.012 1.024 0.939 1.024 4,349,050 0.9876 6.41%
2009-03-12 0 0.780 0.780 0.790 0.770 0.820 2,500,000 1,966,160 0.7865 0.951 0.951 0.963 0.939 1.000 2,050,580 0.9588 -4.88%
2009-03-11 0 0.820 0.810 0.820 0.810 0.860 5,302,000 4,454,460 0.8401 1.000 0.988 1.000 0.988 1.048 4,348,870 1.0243 -1.20%
2009-03-10 0 0.830 0.830 0.840 0.780 0.850 13,815,000 11,333,490 0.8204 1.012 1.012 1.024 0.951 1.036 11,331,504 1.0002 3.75%
2009-03-09 0 0.800 0.760 0.800 0.760 0.840 5,744,000 4,648,720 0.8093 0.975 0.927 0.975 0.927 1.024 4,711,412 0.9867 -1.23%
2009-03-06 0 0.810 0.810 0.820 0.810 0.840 1,702,000 1,399,640 0.8224 0.988 0.988 1.000 0.988 1.024 1,396,035 1.0026 0.00%
2009-03-05 0 0.810 0.810 0.820 0.810 0.830 1,889,672 1,556,450 0.8237 0.988 0.988 1.000 0.988 1.012 1,549,969 1.0042 -1.22%
2009-03-04 0 0.820 0.810 0.820 0.810 0.840 3,484,124 2,868,257 0.8232 1.000 0.988 1.000 0.988 1.024 2,857,790 1.0037 0.00%
2009-03-03 0 0.820 0.810 0.820 0.800 0.850 3,521,000 2,946,870 0.8369 1.000 0.988 1.000 0.975 1.036 2,888,037 1.0204 2.50%
2009-03-02 0 0.800 0.800 0.810 0.800 0.860 2,010,000 1,630,800 0.8113 0.975 0.975 0.988 0.975 1.048 1,648,666 0.9892 -5.88%
2009-02-27 0 0.850 0.830 0.850 0.830 0.900 1,176,000 999,160 0.8496 1.036 1.012 1.036 1.012 1.097 964,593 1.0358 -3.41%
2009-02-26 0 0.880 0.860 0.880 0.850 0.890 4,728,000 4,142,400 0.8761 1.073 1.048 1.073 1.036 1.085 3,878,056 1.0682 -1.12%
2009-02-25 0 0.890 0.880 0.890 0.870 0.910 3,484,000 3,128,480 0.8980 1.085 1.073 1.085 1.061 1.109 2,857,688 1.0948 2.30%
2009-02-24 0 0.870 0.840 0.870 0.830 0.870 3,359,200 2,854,000 0.8496 1.061 1.024 1.061 1.012 1.061 2,755,323 1.0358 2.35%
2009-02-23 0 0.850 0.840 0.850 0.820 0.850 1,673,521 1,399,573 0.8363 1.036 1.024 1.036 1.000 1.036 1,372,675 1.0196 4.94%
2009-02-20 0 0.810 0.810 0.820 0.800 0.850 3,548,000 2,958,920 0.8340 0.988 0.988 1.000 0.975 1.036 2,910,183 1.0167 1.25%
2009-02-19 0 0.800 0.800 0.810 0.790 0.840 4,992,000 4,045,040 0.8103 0.975 0.975 0.988 0.963 1.024 4,094,598 0.9879 3.90%
2009-02-18 0 0.770 0.770 0.790 0.720 0.810 2,248,000 1,703,720 0.7579 0.939 0.939 0.963 0.878 0.988 1,843,881 0.9240 2.67%
2009-02-17 0 0.750 0.750 0.770 0.740 0.770 1,788,000 1,349,280 0.7546 0.914 0.914 0.939 0.902 0.939 1,466,575 0.9200 -5.06%
2009-02-16 0 0.790 0.780 0.790 0.730 0.800 5,776,000 4,379,960 0.7583 0.963 0.951 0.963 0.890 0.975 4,737,659 0.9245 -4.82%
2009-02-13 0 0.830 0.830 0.850 0.810 0.900 1,420,000 1,184,040 0.8338 1.012 1.012 1.036 0.988 1.097 1,164,729 1.0166 -3.49%
2009-02-12 0 0.860 0.860 0.870 0.850 0.940 7,108,000 6,210,440 0.8737 1.048 1.048 1.061 1.036 1.146 5,830,208 1.0652 -3.37%
2009-02-11 0 0.890 0.880 0.890 0.810 0.910 13,707,000 12,124,910 0.8846 1.085 1.073 1.085 0.988 1.109 11,242,919 1.0784 3.49%
2009-02-10 0 0.860 0.850 0.860 0.710 0.860 18,308,000 14,680,760 0.8019 1.048 1.036 1.048 0.866 1.048 15,016,806 0.9776 17.81%
2009-02-09 0 0.730 0.730 0.740 0.670 0.760 28,961,665 20,840,878 0.7196 0.890 0.890 0.902 0.817 0.927 23,755,282 0.8773 8.96%
2009-02-06 0 0.670 0.670 0.680 0.670 0.710 9,464,000 6,498,920 0.6867 0.817 0.817 0.829 0.817 0.866 7,762,675 0.8372 -4.29%
2009-02-05 0 0.700 0.690 0.700 0.690 0.720 7,784,000 5,442,960 0.6992 0.853 0.841 0.853 0.841 0.878 6,384,685 0.8525 0.00%
2009-02-04 0 0.700 0.700 0.710 0.690 0.720 8,450,595 5,961,751 0.7055 0.853 0.853 0.866 0.841 0.878 6,931,448 0.8601 1.45%
2009-02-03 0 0.690 0.680 0.700 0.670 0.720 3,420,000 2,356,600 0.6891 0.841 0.829 0.853 0.817 0.878 2,805,193 0.8401 -1.43%
2009-02-02 0 0.700 0.700 0.710 0.700 0.740 5,152,021 3,658,855 0.7102 0.853 0.853 0.866 0.853 0.902 4,225,852 0.8658 -1.41%
2009-01-30 0 0.710 0.700 0.710 0.680 0.760 3,130,000 2,247,780 0.7181 0.866 0.853 0.866 0.829 0.927 2,567,326 0.8755 0.00%
2009-01-29 0 0.710 0.700 0.710 0.700 0.730 540,000 383,320 0.7099 0.866 0.853 0.866 0.853 0.890 442,925 0.8654 0.00%
2009-01-23 0 0.710 0.700 0.710 0.680 0.740 4,856,000 3,418,680 0.7040 0.866 0.853 0.866 0.829 0.902 3,983,046 0.8583 -4.05%
2009-01-22 0 0.740 0.730 0.740 0.730 0.830 3,096,000 2,335,920 0.7545 0.902 0.890 0.902 0.890 1.012 2,539,438 0.9199 -7.50%
2009-01-21 0 0.800 0.780 0.800 0.770 0.800 972,000 760,280 0.7822 0.975 0.951 0.975 0.939 0.975 797,265 0.9536 -3.61%
2009-01-20 0 0.830 0.790 0.830 0.790 0.840 1,784,000 1,435,600 0.8047 1.012 0.963 1.012 0.963 1.024 1,463,294 0.9811 0.00%
2009-01-19 0 0.830 0.820 0.830 0.800 0.860 2,296,000 1,889,920 0.8231 1.012 1.000 1.012 0.975 1.048 1,883,252 1.0035 -3.49%
2009-01-16 0 0.860 0.860 0.880 0.840 0.920 2,712,000 2,367,640 0.8730 1.048 1.048 1.073 1.024 1.122 2,224,469 1.0644 -4.44%
2009-01-15 0 0.900 0.900 0.910 0.890 0.960 1,668,000 1,504,000 0.9017 1.097 1.097 1.109 1.085 1.170 1,368,147 1.0993 -6.25%
2009-01-14 0 0.960 0.960 0.970 0.930 0.980 3,264,000 3,097,440 0.9490 1.170 1.170 1.183 1.134 1.195 2,677,237 1.1570 -2.04%
2009-01-13 0 0.980 0.960 0.970 0.950 1.000 740,000 716,680 0.9685 1.195 1.170 1.183 1.158 1.219 606,972 1.1807 -2.00%
2009-01-12 0 1.000 0.980 1.000 0.980 1.000 744,000 735,280 0.9883 1.219 1.195 1.219 1.195 1.219 610,253 1.2049 0.00%
2009-01-09 0 1.000 0.990 1.000 0.990 1.010 944,000 944,320 1.0003 1.219 1.207 1.219 1.207 1.231 774,299 1.2196 0.00%
2009-01-08 0 1.000 0.980 1.000 0.980 1.000 1,444,000 1,429,240 0.9898 1.219 1.195 1.219 1.195 1.219 1,184,415 1.2067 0.00%
2009-01-07 0 1.000 0.990 1.000 1.000 1.050 1,064,000 1,071,840 1.0074 1.219 1.207 1.219 1.219 1.280 872,727 1.2282 0.00%
2009-01-06 0 1.000 0.990 1.000 0.990 1.010 2,652,814 2,653,133 1.0001 1.219 1.207 1.219 1.207 1.231 2,175,923 1.2193 0.00%
2009-01-05 0 1.000 0.990 1.000 0.990 1.020 3,080,000 3,071,280 0.9972 1.219 1.207 1.219 1.207 1.244 2,526,314 1.2157 2.04%
2009-01-02 0 0.980 0.970 0.990 0.960 1.040 1,980,000 1,943,840 0.9817 1.195 1.183 1.207 1.170 1.268 1,624,059 1.1969 -6.67%
2008-12-31 0 1.050 1.010 1.050 0.980 1.050 2,511,173 2,545,646 1.0137 1.280 1.231 1.280 1.195 1.280 2,059,744 1.2359 1.94%
2008-12-30 0 1.030 1.000 1.040 0.930 1.030 6,160,000 5,975,320 0.9700 1.256 1.219 1.268 1.134 1.256 5,052,629 1.1826 7.29%
2008-12-29 0 0.960 0.950 0.960 0.940 0.990 2,332,000 2,220,520 0.9522 1.170 1.158 1.170 1.146 1.207 1,912,781 1.1609 3.23%
2008-12-24 0 0.930 0.930 0.960 0.930 1.000 1,712,000 1,634,840 0.9549 1.134 1.134 1.170 1.134 1.219 1,404,237 1.1642 -7.00%
2008-12-23 0 1.000 0.900 1.000 0.880 1.000 2,015,964 1,950,486 0.9675 1.219 1.097 1.219 1.073 1.219 1,653,558 1.1796 0.00%
2008-12-22 0 1.000 0.990 1.000 0.990 1.060 3,039,000 3,092,080 1.0175 1.219 1.207 1.219 1.207 1.292 2,492,685 1.2405 -3.85%
2008-12-19 0 1.040 1.040 1.050 1.040 1.090 5,068,000 5,444,680 1.0743 1.268 1.268 1.280 1.268 1.329 4,156,935 1.3098 -2.80%
2008-12-18 0 1.070 1.060 1.070 1.060 1.140 2,272,531 2,442,958 1.0750 1.305 1.292 1.305 1.292 1.390 1,864,002 1.3106 -2.73%
2008-12-17 0 1.100 1.020 1.100 1.000 1.100 1,777,874 1,881,756 1.0584 1.341 1.244 1.341 1.219 1.341 1,458,269 1.2904 0.92%
2008-12-16 0 1.090 1.060 1.090 1.060 1.160 5,988,000 6,587,920 1.1002 1.329 1.292 1.329 1.292 1.414 4,911,549 1.3413 -2.68%
2008-12-15 0 1.120 1.120 1.140 1.120 1.200 3,678,000 4,236,120 1.1517 1.365 1.365 1.390 1.365 1.463 3,016,813 1.4042 -4.27%
2008-12-12 0 1.170 1.140 1.170 1.100 1.180 3,318,000 3,824,160 1.1525 1.426 1.390 1.426 1.341 1.439 2,721,529 1.4052 2.63%
2008-12-11 0 1.140 1.120 1.140 1.100 1.150 2,820,000 3,123,520 1.1076 1.390 1.365 1.390 1.341 1.402 2,313,054 1.3504 3.64%
2008-12-10 0 1.100 1.080 1.100 1.080 1.120 992,000 1,092,640 1.1015 1.341 1.317 1.341 1.317 1.365 813,670 1.3429 0.00%
2008-12-09 0 1.100 1.100 1.110 1.010 1.120 5,023,900 5,453,303 1.0855 1.341 1.341 1.353 1.231 1.365 4,120,763 1.3234 7.84%
2008-12-08 0 1.020 1.020 1.030 0.960 1.050 4,085,000 4,086,140 1.0003 1.244 1.244 1.256 1.170 1.280 3,350,647 1.2195 2.00%
2008-12-05 0 1.000 1.000 1.010 0.950 1.030 4,292,000 4,230,240 0.9856 1.219 1.219 1.231 1.158 1.256 3,520,435 1.2016 1.01%
2008-12-04 0 0.990 0.990 1.000 0.990 1.000 612,000 608,000 0.9935 1.207 1.207 1.219 1.207 1.219 501,982 1.2112 -1.98%
2008-12-03 0 1.010 0.990 1.010 0.990 1.010 1,409,869 1,416,013 1.0044 1.231 1.207 1.231 1.207 1.231 1,156,420 1.2245 -0.98%
2008-12-02 0 1.020 1.000 1.020 0.980 1.040 1,088,000 1,094,640 1.0061 1.244 1.219 1.244 1.195 1.268 892,412 1.2266 0.00%
2008-12-01 0 1.020 1.010 1.020 0.980 1.080 408,000 421,520 1.0331 1.244 1.231 1.244 1.195 1.317 334,655 1.2596 -4.67%
2008-11-28 0 1.070 1.070 1.100 1.070 1.140 17,348,000 17,891,000 1.0313 1.305 1.305 1.341 1.305 1.390 14,229,383 1.2573 -2.73%
2008-11-27 0 1.100 1.070 1.080 1.100 1.100 10,040,000 10,344,000 1.0303 1.341 1.305 1.317 1.341 1.341 8,235,128 1.2561 0.00%
2008-11-26 0 1.100 1.100 1.110 1.060 1.100 4,448,000 4,802,240 1.0796 1.341 1.341 1.353 1.292 1.341 3,648,392 1.3163 -1.79%
2008-11-25 0 1.120 1.070 1.120 1.090 1.120 105,012 116,332 1.1078 1.365 1.305 1.365 1.329 1.365 86,134 1.3506 2.75%
2008-11-24 0 1.090 1.030 1.090 1.020 1.100 401,214 426,138 1.0621 1.329 1.256 1.329 1.244 1.341 329,089 1.2949 -1.80%
2008-11-21 0 1.110 1.080 1.110 1.050 1.170 2,128,000 2,348,384 1.1036 1.353 1.317 1.353 1.280 1.426 1,745,453 1.3454 1.83%
2008-11-20 0 1.090 1.060 1.090 1.090 1.120 390,653 430,085 1.1009 1.329 1.292 1.329 1.329 1.365 320,426 1.3422 -3.54%
2008-11-19 0 1.130 1.110 1.130 1.110 1.200 530,707 608,772 1.1471 1.378 1.353 1.378 1.353 1.463 435,303 1.3985 -5.83%
2008-11-18 0 1.200 1.200 1.230 1.120 1.240 425,585 501,985 1.1795 1.463 1.463 1.500 1.365 1.512 349,078 1.4380 -7.69%
2008-11-17 0 1.300 1.160 1.300 1.130 1.300 244,725 293,938 1.2011 1.585 1.414 1.585 1.378 1.585 200,731 1.4643 4.84%
2008-11-14 0 1.240 1.150 1.240 1.130 1.300 2,554,000 3,036,300 1.1888 1.512 1.402 1.512 1.378 1.585 2,094,872 1.4494 -4.62%
2008-11-13 0 1.300 1.180 1.300 1.110 1.300 1,424,649 1,694,954 1.1897 1.585 1.439 1.585 1.353 1.585 1,168,543 1.4505 0.00%
2008-11-12 0 1.300 1.240 1.300 1.090 1.300 3,371,000 3,906,290 1.1588 1.585 1.512 1.585 1.329 1.585 2,765,002 1.4128 3.17%
2008-11-11 0 1.260 1.230 1.260 1.220 1.320 90,845 116,134 1.2784 1.536 1.500 1.536 1.487 1.609 74,514 1.5586 -9.35%
2008-11-10 0 1.390 1.330 1.390 1.300 1.400 3,390,000 4,509,320 1.3302 1.695 1.621 1.695 1.585 1.707 2,780,586 1.6217 4.51%
2008-11-07 0 1.330 1.250 1.330 1.250 1.330 3,052,000 4,021,400 1.3176 1.621 1.524 1.621 1.524 1.621 2,503,348 1.6064 -1.48%
2008-11-06 0 1.350 1.270 1.350 1.250 1.380 248,000 329,760 1.3297 1.646 1.548 1.646 1.524 1.682 203,418 1.6211 -2.17%
2008-11-05 0 1.380 1.380 1.390 1.310 1.480 620,000 852,360 1.3748 1.682 1.682 1.695 1.597 1.804 508,544 1.6761 10.40%
2008-11-04 0 1.250 1.230 1.250 1.220 1.300 524,000 661,120 1.2617 1.524 1.500 1.524 1.487 1.585 429,802 1.5382 3.31%
2008-11-03 0 1.210 1.210 1.230 1.100 1.210 1,584,000 1,798,480 1.1354 1.475 1.475 1.500 1.341 1.475 1,299,247 1.3842 10.00%
2008-10-31 0 1.100 1.100 1.180 0.980 1.180 1,583,000 1,724,420 1.0893 1.341 1.341 1.439 1.195 1.439 1,298,427 1.3281 6.80%
2008-10-30 0 1.030 1.020 1.030 0.940 1.100 1,948,732 1,982,695 1.0174 1.256 1.244 1.256 1.146 1.341 1,598,412 1.2404 -12.71%
2008-10-29 0 1.180 1.120 1.180 1.050 1.430 2,176,035 2,490,008 1.1443 1.439 1.365 1.439 1.280 1.743 1,784,853 1.3951 0.00%
2008-10-28 0 1.180 1.050 1.180 1.060 1.180 716,256 787,542 1.0995 1.439 1.280 1.439 1.292 1.439 587,496 1.3405 -7.09%
2008-10-27 0 1.270 1.200 1.270 1.200 1.340 209,809 268,076 1.2777 1.548 1.463 1.548 1.463 1.634 172,092 1.5577 -5.93%
2008-10-24 0 1.350 1.310 1.350 1.300 1.450 146,000 198,220 1.3577 1.646 1.597 1.646 1.585 1.768 119,754 1.6552 -9.40%
2008-10-23 0 1.490 1.350 1.490 1.460 1.500 1,308,000 1,925,440 1.4720 1.817 1.646 1.817 1.780 1.829 1,072,863 1.7947 -0.67%
2008-10-22 0 1.500 1.370 1.500 1.350 1.500 472,000 694,400 1.4712 1.829 1.670 1.829 1.646 1.829 387,149 1.7936 0.00%
2008-10-21 0 1.500 1.410 1.500 1.350 1.600 44,000 65,120 1.4800 1.829 1.719 1.829 1.646 1.951 36,090 1.8044 -8.54%
2008-10-20 0 1.640 1.500 1.640 1.500 1.800 212,000 343,000 1.6179 1.999 1.829 1.999 1.829 2.195 173,889 1.9725 -8.89%
2008-10-17 0 1.800 1.600 1.800 1.380 2.000 3,870,249 5,920,671 1.5298 2.195 1.951 2.195 1.682 2.438 3,174,502 1.8651 30.43%
2008-10-16 0 1.380 1.310 1.380 1.380 1.390 500,000 690,080 1.3802 1.682 1.597 1.682 1.682 1.695 410,116 1.6826 1.47%
2008-10-15 0 1.360 1.300 1.360 1.300 1.410 18,804,377 25,383,316 1.3499 1.658 1.585 1.658 1.585 1.719 15,423,950 1.6457 0.74%
2008-10-14 0 1.350 1.350 1.380 1.350 1.530 2,684,000 3,788,440 1.4115 1.646 1.646 1.682 1.646 1.865 2,201,502 1.7208 6.30%
2008-10-13 0 1.270 1.260 1.320 1.200 1.490 4,436,836 5,869,645 1.3229 1.548 1.536 1.609 1.463 1.817 3,639,234 1.6129 2.42%
2008-10-10 0 1.240 1.180 1.240 1.180 1.300 2,676,000 3,310,360 1.2371 1.512 1.439 1.512 1.439 1.585 2,194,941 1.5082 -10.79%
2008-10-09 0 1.390 1.380 1.410 1.390 1.500 34,944,000 50,665,240 1.4499 1.695 1.682 1.719 1.695 1.829 28,662,184 1.7677 -7.33%
2008-10-08 0 1.500 1.360 1.500 1.350 1.700 10,191,000 14,865,670 1.4587 1.829 1.658 1.829 1.646 2.073 8,358,983 1.7784 -6.25%
2008-10-06 0 1.600 1.550 1.600 1.590 1.640 2,196,000 3,518,080 1.6020 1.951 1.890 1.951 1.938 1.999 1,801,229 1.9532 -4.19%
2008-10-03 0 1.670 1.670 1.700 1.650 1.700 3,165,619 5,378,052 1.6989 2.036 2.036 2.073 2.012 2.073 2,596,542 2.0712 -5.65%
2008-10-02 0 1.770 1.760 1.770 1.720 1.790 4,300,000 7,600,200 1.7675 2.158 2.146 2.158 2.097 2.182 3,526,997 2.1549 -1.12%
2008-09-30 0 1.790 1.660 1.790 1.280 1.800 2,320,000 3,854,120 1.6613 2.182 2.024 2.182 1.561 2.195 1,902,938 2.0254 -5.29%
2008-09-29 0 1.890 1.850 1.890 1.850 1.950 446,000 843,340 1.8909 2.304 2.255 2.304 2.255 2.377 365,823 2.3053 -4.55%
2008-09-26 0 1.980 1.950 1.980 1.940 2.000 308,000 607,080 1.9710 2.414 2.377 2.414 2.365 2.438 252,631 2.4030 -1.00%
2008-09-25 0 2.000 1.950 2.000 1.950 2.010 1,296,000 2,581,080 1.9916 2.438 2.377 2.438 2.377 2.451 1,063,021 2.4281 0.00%
2008-09-24 0 2.000 1.930 2.000 1.950 2.150 3,162,000 6,327,600 2.0011 2.438 2.353 2.438 2.377 2.621 2,593,573 2.4397 0.00%
2008-09-23 0 2.000 1.950 2.000 2.000 2.130 148,000 301,040 2.0341 2.438 2.377 2.438 2.438 2.597 121,394 2.4799 -5.66%
2008-09-22 0 2.120 2.060 2.140 2.130 2.150 264,000 564,840 2.1395 2.585 2.511 2.609 2.597 2.621 216,541 2.6085 -0.93%
2008-09-19 0 2.140 2.140 2.150 1.960 2.150 5,444,000 10,896,000 2.0015 2.609 2.609 2.621 2.390 2.621 4,465,342 2.4401 2.39%
2008-09-18 0 2.090 2.000 2.090 1.900 2.100 2,590,000 5,194,420 2.0056 2.548 2.438 2.548 2.316 2.560 2,124,401 2.4451 -0.48%
2008-09-17 0 2.100 2.000 2.100 1.820 2.170 644,660 1,317,502 2.0437 2.560 2.438 2.560 2.219 2.646 528,771 2.4916 0.00%
2008-09-16 0 2.100 2.100 2.150 2.100 2.200 216,125 461,190 2.1339 2.560 2.560 2.621 2.560 2.682 177,273 2.6016 -8.70%
2008-09-12 0 2.300 2.170 2.300 2.100 2.310 490,000 1,096,640 2.2380 2.804 2.646 2.804 2.560 2.816 401,914 2.7285 2.68%
2008-09-11 0 2.240 2.190 2.250 2.190 2.250 578,000 1,284,520 2.2224 2.731 2.670 2.743 2.670 2.743 474,094 2.7094 -0.88%
2008-09-10 0 2.260 2.230 2.280 2.240 2.280 4,408,000 9,881,840 2.2418 2.755 2.719 2.780 2.731 2.780 3,615,582 2.7331 -1.74%
2008-09-09 0 2.300 2.190 2.300 2.300 2.330 724,000 1,670,000 2.3066 2.804 2.670 2.804 2.804 2.841 593,848 2.8122 -1.29%
2008-09-08 0 2.330 2.220 2.340 2.200 2.360 176,000 409,920 2.3291 2.841 2.707 2.853 2.682 2.877 144,361 2.8396 -1.27%
2008-09-05 0 2.360 2.300 2.360 2.300 2.360 272,000 637,520 2.3438 2.877 2.804 2.877 2.804 2.877 223,103 2.8575 -0.84%
2008-09-04 0 2.380 2.380 2.400 2.320 2.380 488,000 1,150,840 2.3583 2.902 2.902 2.926 2.828 2.902 400,273 2.8751 1.71%
2008-09-03 0 2.340 2.320 2.340 2.280 2.350 376,000 880,560 2.3419 2.853 2.828 2.853 2.780 2.865 308,407 2.8552 0.86%
2008-09-02 0 2.320 2.300 2.340 2.300 2.340 20,000 46,480 2.3240 2.828 2.804 2.853 2.804 2.853 16,405 2.8333 -0.85%
2008-09-01 0 2.340 2.260 2.350 2.310 2.340 208,000 480,600 2.3106 2.853 2.755 2.865 2.816 2.853 170,608 2.8170 0.00%
2008-08-29 0 2.340 2.270 2.340 2.260 2.350 224,000 517,040 2.3082 2.853 2.768 2.853 2.755 2.865 183,732 2.8141 3.08%
2008-08-28 0 2.270 2.250 2.260 2.220 2.350 552,000 1,262,780 2.2876 2.768 2.743 2.755 2.707 2.865 452,768 2.7890 -1.30%
2008-08-27 0 2.300 2.250 2.300 2.250 2.300 540,000 1,237,680 2.2920 2.804 2.743 2.804 2.743 2.804 442,925 2.7943 0.44%
2008-08-26 0 2.290 2.250 2.300 2.230 2.300 219,000 499,510 2.2809 2.792 2.743 2.804 2.719 2.804 179,631 2.7808 -0.43%
2008-08-25 0 2.300 2.250 2.300 2.250 2.300 440,000 1,010,180 2.2959 2.804 2.743 2.804 2.743 2.804 360,902 2.7990 0.00%
2008-08-21 0 2.300 2.300 2.310 2.250 2.300 637,000 1,452,530 2.2803 2.804 2.804 2.816 2.743 2.804 522,488 2.7800 -0.86%
2008-08-20 0 2.320 2.250 2.320 2.200 2.320 458,000 1,043,080 2.2775 2.828 2.743 2.828 2.682 2.828 375,666 2.7766 4.50%
2008-08-19 0 2.220 2.210 2.220 2.160 2.220 428,000 938,200 2.1921 2.707 2.694 2.707 2.633 2.707 351,059 2.6725 -1.33%
2008-08-18 0 2.250 2.220 2.260 2.200 2.280 128,000 284,080 2.2194 2.743 2.707 2.755 2.682 2.780 104,990 2.7058 -2.17%
2008-08-15 0 2.300 2.250 2.300 2.250 2.350 174,000 398,620 2.2909 2.804 2.743 2.804 2.743 2.865 142,720 2.7930 0.00%
2008-08-14 0 2.300 2.210 2.300 2.200 2.300 2,544,000 5,741,600 2.2569 2.804 2.694 2.804 2.682 2.804 2,086,670 2.7516 0.88%
2008-08-13 0 2.280 2.210 2.280 2.190 2.280 1,388,000 3,065,960 2.2089 2.780 2.694 2.780 2.670 2.780 1,138,482 2.6930 -0.44%
2008-08-12 0 2.290 2.240 2.290 2.200 2.310 384,000 864,760 2.2520 2.792 2.731 2.792 2.682 2.816 314,969 2.7455 -0.43%
2008-08-11 0 2.300 2.250 2.300 2.260 2.400 880,000 2,039,960 2.3181 2.804 2.743 2.804 2.755 2.926 721,804 2.8262 -3.36%
2008-08-08 0 2.380 2.360 2.380 2.360 2.460 348,000 838,880 2.4106 2.902 2.877 2.902 2.877 2.999 285,441 2.9389 0.00%
2008-08-07 0 2.380 2.380 2.450 2.380 2.450 112,000 269,080 2.4025 2.902 2.902 2.987 2.902 2.987 91,866 2.9290 -2.46%
2008-08-05 0 2.440 2.350 2.440 2.400 2.450 372,000 896,480 2.4099 2.975 2.865 2.975 2.926 2.987 305,126 2.9381 1.24%
2008-08-04 0 2.410 2.400 2.430 2.380 2.440 824,000 1,983,600 2.4073 2.938 2.926 2.963 2.902 2.975 675,871 2.9349 0.42%
2008-08-01 0 2.400 2.370 2.400 2.400 2.440 288,000 698,800 2.4264 2.926 2.889 2.926 2.926 2.975 236,227 2.9582 -4.00%
2008-07-31 0 2.500 2.430 2.520 2.400 2.500 2,388,000 5,865,760 2.4563 3.048 2.963 3.072 2.926 3.048 1,958,714 2.9947 5.49%
2008-07-30 0 2.370 2.370 2.400 2.320 2.490 1,810,508 4,402,344 2.4316 2.889 2.889 2.926 2.828 3.036 1,485,036 2.9645 3.04%
2008-07-29 0 2.300 2.300 2.320 2.300 2.400 716,000 1,655,840 2.3126 2.804 2.804 2.828 2.804 2.926 587,286 2.8195 -2.13%
2008-07-28 0 2.350 2.330 2.380 2.350 2.390 224,000 529,200 2.3625 2.865 2.841 2.902 2.865 2.914 183,732 2.8803 0.86%
2008-07-25 0 2.330 2.240 2.330 2.200 2.330 252,000 578,080 2.2940 2.841 2.731 2.841 2.682 2.841 206,698 2.7967 3.10%
2008-07-24 0 2.260 2.200 2.290 2.180 2.330 9,312,000 20,979,400 2.2529 2.755 2.682 2.792 2.658 2.841 7,637,999 2.7467 3.20%
2008-07-23 0 2.190 2.180 2.190 2.000 2.210 18,836,000 41,064,200 2.1801 2.670 2.658 2.670 2.438 2.694 15,449,888 2.6579 2.34%
2008-07-22 0 2.140 2.100 2.140 2.120 2.200 3,256,000 7,096,000 2.1794 2.609 2.560 2.609 2.585 2.682 2,670,675 2.6570 -5.31%
2008-07-21 0 2.260 2.160 2.250 2.040 2.280 3,408,000 7,084,240 2.0787 2.755 2.633 2.743 2.487 2.780 2,795,350 2.5343 9.18%
2008-07-18 0 2.070 2.040 2.070 2.020 2.150 876,000 1,786,840 2.0398 2.524 2.487 2.524 2.463 2.621 718,523 2.4868 -2.36%
2008-07-17 0 2.120 2.070 2.120 2.040 2.130 3,038,000 6,276,240 2.0659 2.585 2.524 2.585 2.487 2.597 2,491,865 2.5187 0.00%
2008-07-16 0 2.120 2.090 2.120 2.050 2.120 936,000 1,961,160 2.0953 2.585 2.548 2.585 2.499 2.585 767,737 2.5545 0.95%
2008-07-15 0 2.100 2.040 2.100 2.040 2.210 3,028,497 6,411,054 2.1169 2.560 2.487 2.560 2.487 2.694 2,484,070 2.5809 -4.98%
2008-07-14 0 2.210 2.200 2.210 2.190 2.210 204,000 449,160 2.2018 2.694 2.682 2.694 2.670 2.694 167,327 2.6843 0.45%
2008-07-11 0 2.200 2.190 2.200 2.160 2.230 6,036,000 13,217,840 2.1898 2.682 2.670 2.682 2.633 2.719 4,950,920 2.6698 1.85%
2008-07-10 0 2.160 2.150 2.160 2.110 2.330 6,944,000 15,403,200 2.2182 2.633 2.621 2.633 2.572 2.841 5,695,690 2.7044 -6.90%
2008-07-09 0 2.320 2.250 2.320 2.230 2.320 924,000 2,101,200 2.2740 2.828 2.743 2.828 2.719 2.828 757,894 2.7724 0.00%
2008-07-08 0 2.320 2.210 2.320 2.200 2.350 2,223,209 5,082,787 2.2862 2.828 2.694 2.828 2.682 2.865 1,823,547 2.7873 -3.33%
2008-07-07 0 2.400 2.350 2.400 2.350 2.450 1,920,000 4,546,720 2.3681 2.926 2.865 2.926 2.865 2.987 1,574,845 2.8871 -2.44%
2008-07-04 0 2.460 2.420 2.430 2.390 2.550 3,932,000 9,502,340 2.4167 2.999 2.950 2.963 2.914 3.109 3,225,152 2.9463 -0.81%
2008-07-03 0 2.480 2.410 2.480 2.400 2.540 1,356,444 3,349,106 2.4690 3.024 2.938 3.024 2.926 3.097 1,112,599 3.0102 -2.36%
2008-07-02 0 2.540 2.510 2.540 2.500 2.600 838,063 2,129,935 2.5415 3.097 3.060 3.097 3.048 3.170 687,406 3.0985 -3.42%
2008-06-30 0 2.630 2.630 2.660 2.470 2.630 11,563,915 29,752,465 2.5729 3.206 3.206 3.243 3.011 3.206 9,485,092 3.1368 1.94%
2008-06-27 0 2.580 2.550 2.580 2.510 2.610 2,628,106 6,756,020 2.5707 3.145 3.109 3.145 3.060 3.182 2,155,656 3.1341 -2.27%
2008-06-26 0 2.640 2.620 2.640 2.620 2.680 5,688,000 15,052,760 2.6464 3.219 3.194 3.219 3.194 3.267 4,665,479 3.2264 -0.38%
2008-06-25 0 2.650 2.600 2.650 2.610 2.710 2,376,000 6,294,320 2.6491 3.231 3.170 3.231 3.182 3.304 1,948,871 3.2297 0.38%
2008-06-24 0 2.640 2.630 2.640 2.600 2.660 2,033,823 5,385,089 2.6478 3.219 3.206 3.219 3.170 3.243 1,668,207 3.2281 -1.86%
2008-06-23 0 2.690 2.690 2.700 2.630 2.700 1,204,000 3,213,600 2.6691 3.280 3.280 3.292 3.206 3.292 987,559 3.2541 -2.54%
2008-06-20 0 2.760 2.760 2.790 2.730 2.850 1,488,000 4,102,227 2.7569 3.365 3.365 3.401 3.328 3.475 1,220,505 3.3611 0.73%
2008-06-19 0 2.740 2.720 2.740 2.700 2.750 656,000 1,791,640 2.7312 3.341 3.316 3.341 3.292 3.353 538,072 3.3297 -3.86%
2008-06-18 0 2.850 2.800 2.850 2.650 2.850 2,448,000 6,712,070 2.7419 3.475 3.414 3.475 3.231 3.475 2,007,928 3.3428 3.26%
2008-06-17 0 2.760 2.740 2.770 2.670 2.780 348,000 952,800 2.7379 3.365 3.341 3.377 3.255 3.389 285,441 3.3380 2.22%
2008-06-16 0 2.700 2.660 2.700 2.620 2.850 1,140,000 3,119,440 2.7364 3.292 3.243 3.292 3.194 3.475 935,064 3.3361 -3.91%
2008-06-13 0 2.810 2.810 2.820 2.800 2.950 792,000 2,256,640 2.8493 3.426 3.426 3.438 3.414 3.597 649,624 3.4738 -3.10%
2008-06-12 0 2.900 2.780 2.900 2.750 2.920 647,885 1,828,690 2.8226 3.536 3.389 3.536 3.353 3.560 531,416 3.4412 -1.69%
2008-06-11 0 2.950 2.950 2.960 2.900 2.980 2,353,000 6,936,230 2.9478 3.597 3.597 3.609 3.536 3.633 1,930,006 3.5939 0.00%
2008-06-10 0 2.950 2.900 2.950 2.850 2.990 2,756,000 8,031,360 2.9141 3.597 3.536 3.597 3.475 3.645 2,260,559 3.5528 -1.01%
2008-06-06 0 2.980 2.980 3.040 2.950 3.000 1,772,000 5,280,720 2.9801 3.633 3.633 3.706 3.597 3.658 1,453,451 3.6332 -0.33%
2008-06-05 0 2.990 2.930 2.990 2.930 3.000 1,777,000 5,289,340 2.9766 3.645 3.572 3.645 3.572 3.658 1,457,552 3.6289 0.00%
2008-06-04 0 2.990 2.900 2.990 2.870 3.020 3,740,000 10,905,240 2.9158 3.645 3.536 3.645 3.499 3.682 3,067,667 3.5549 -1.97%
2008-06-03 0 3.050 2.970 3.050 2.960 3.070 1,292,000 3,878,520 3.0020 3.718 3.621 3.718 3.609 3.743 1,059,740 3.6599 -3.17%
2008-06-02 0 3.150 3.080 3.150 3.010 3.150 4,370,315 13,575,983 3.1064 3.840 3.755 3.840 3.670 3.840 3,584,672 3.7872 0.96%
2008-05-30 0 3.120 3.120 3.150 3.000 3.150 4,946,000 15,204,820 3.0742 3.804 3.804 3.840 3.658 3.840 4,056,867 3.7479 4.00%
2008-05-29 0 3.000 3.000 3.050 2.950 3.030 2,128,000 6,357,120 2.9874 3.658 3.658 3.718 3.597 3.694 1,745,453 3.6421 -0.33%
2008-05-28 0 3.010 2.990 3.010 2.750 3.020 1,551,901 4,590,734 2.9581 3.670 3.645 3.670 3.353 3.682 1,272,919 3.6065 3.79%
2008-05-27 0 2.900 2.900 2.920 2.740 2.900 1,384,000 3,956,960 2.8591 3.536 3.536 3.560 3.341 3.536 1,135,201 3.4857 5.84%
2008-05-26 0 2.740 2.730 2.760 2.730 2.820 628,000 1,750,200 2.7869 3.341 3.328 3.365 3.328 3.438 515,106 3.3977 -1.79%
2008-05-23 0 2.790 2.790 2.850 2.790 2.960 1,980,000 5,679,600 2.8685 3.401 3.401 3.475 3.401 3.609 1,624,059 3.4972 -0.36%
2008-05-22 0 2.800 2.790 2.800 2.790 2.910 724,000 2,048,280 2.8291 3.414 3.401 3.414 3.401 3.548 593,848 3.4492 -0.36%
2008-05-21 0 2.810 2.760 2.800 2.680 2.900 2,210,000 6,212,400 2.8110 3.426 3.365 3.414 3.267 3.536 1,812,713 3.4271 0.36%
2008-05-20 0 2.800 2.770 2.800 2.770 2.940 782,000 2,207,120 2.8224 3.414 3.377 3.414 3.377 3.584 641,421 3.4410 -0.36%
2008-05-19 0 2.810 2.810 2.850 2.730 2.870 576,000 1,612,880 2.8001 3.426 3.426 3.475 3.328 3.499 472,454 3.4138 2.93%
2008-05-16 0 2.730 2.730 2.740 2.700 2.780 1,870,000 5,098,120 2.7263 3.328 3.328 3.341 3.292 3.389 1,533,834 3.3238 1.11%
2008-05-15 0 2.700 2.700 2.710 2.560 2.740 2,539,100 6,800,790 2.6784 3.292 3.292 3.304 3.121 3.341 2,082,651 3.2654 4.25%
2008-05-14 0 2.590 2.580 2.600 2.590 2.750 3,872,000 10,145,320 2.6202 3.158 3.145 3.170 3.158 3.353 3,175,938 3.1944 0.39%
2008-05-13 0 2.580 2.580 2.590 2.580 2.610 3,290,000 8,546,280 2.5977 3.145 3.145 3.158 3.145 3.182 2,698,563 3.1670 -0.77%
2008-05-09 0 2.600 2.590 2.600 2.600 2.650 2,284,800 5,964,328 2.6104 3.170 3.158 3.170 3.170 3.231 1,874,066 3.1826 1.17%
2008-05-08 0 2.570 2.570 2.600 2.560 2.700 820,000 2,159,760 2.6339 3.133 3.133 3.170 3.121 3.292 672,590 3.2111 -0.77%
2008-05-07 0 2.590 2.580 2.600 2.580 2.770 1,289,000 3,384,770 2.6259 3.158 3.145 3.170 3.145 3.377 1,057,279 3.2014 -1.15%
2008-05-06 0 2.620 2.630 2.640 2.520 2.650 1,416,000 3,629,720 2.5634 3.194 3.206 3.219 3.072 3.231 1,161,448 3.1252 -1.13%
2008-05-05 0 2.650 2.580 2.650 2.570 2.700 564,309 1,477,837 2.6188 3.231 3.145 3.231 3.133 3.292 462,864 3.1928 -1.12%
2008-05-02 0 2.680 2.620 2.680 2.620 2.880 1,926,000 5,324,360 2.7645 3.267 3.194 3.267 3.194 3.511 1,579,767 3.3703 -0.74%
2008-04-30 0 2.700 2.670 2.720 2.530 2.750 1,936,000 5,057,800 2.6125 3.292 3.255 3.316 3.084 3.353 1,587,969 3.1851 4.25%
2008-04-29 0 2.590 2.570 2.590 2.560 2.650 584,000 1,524,000 2.6096 3.158 3.133 3.158 3.121 3.231 479,015 3.1815 0.39%
2008-04-28 0 2.580 2.540 2.560 2.520 2.600 608,000 1,548,120 2.5463 3.145 3.097 3.121 3.072 3.170 498,701 3.1043 1.18%
2008-04-25 0 2.550 2.510 2.550 2.550 2.550 8,000 20,400 2.5500 3.109 3.060 3.109 3.109 3.109 6,562 3.1089 -0.39%
2008-04-24 0 2.560 2.560 2.580 2.500 2.660 936,000 2,412,880 2.5779 3.121 3.121 3.145 3.048 3.243 767,737 3.1428 0.00%
2008-04-23 0 2.560 2.550 2.560 2.500 2.590 1,420,000 3,621,311 2.5502 3.121 3.109 3.121 3.048 3.158 1,164,729 3.1091 0.79%
2008-04-22 0 2.540 2.540 2.590 2.500 2.630 848,000 2,172,700 2.5621 3.097 3.097 3.158 3.048 3.206 695,557 3.1237 -4.15%
2008-04-21 0 2.650 2.540 2.650 2.540 2.650 1,660,000 4,353,080 2.6223 3.231 3.097 3.231 3.097 3.231 1,361,585 3.1971 1.53%
2008-04-18 0 2.610 2.600 2.660 2.600 2.690 725,392 1,911,096 2.6346 3.182 3.170 3.243 3.170 3.280 594,990 3.2120 -0.38%
2008-04-17 0 2.620 2.600 2.620 2.480 2.680 488,000 1,247,320 2.5560 3.194 3.170 3.194 3.024 3.267 400,273 3.1162 -1.50%
2008-04-16 0 2.660 2.560 2.660 2.360 2.690 2,396,000 6,019,748 2.5124 3.243 3.121 3.243 2.877 3.280 1,965,276 3.0631 0.38%
2008-04-15 0 2.650 2.610 2.640 2.460 2.680 2,486,500 6,297,585 2.5327 3.231 3.182 3.219 2.999 3.267 2,039,507 3.0878 -1.12%
2008-04-14 0 2.680 2.650 2.680 2.560 2.740 2,068,000 5,554,240 2.6858 3.267 3.231 3.267 3.121 3.341 1,696,240 3.2744 1.13%
2008-04-11 0 2.650 2.570 2.640 2.530 2.700 988,000 2,590,804 2.6223 3.231 3.133 3.219 3.084 3.292 810,389 3.1970 -1.12%
2008-04-10 0 2.680 2.650 2.680 2.560 2.680 790,000 2,085,840 2.6403 3.267 3.231 3.267 3.121 3.267 647,983 3.2190 3.08%
2008-04-09 0 2.600 2.550 2.600 2.650 2.710 940,000 2,523,560 2.6846 3.170 3.109 3.170 3.231 3.304 771,018 3.2730 -3.70%
2008-04-08 0 2.700 2.680 2.700 2.650 2.700 82,000 219,560 2.6776 3.292 3.267 3.292 3.231 3.292 67,259 3.2644 1.50%
2008-04-07 0 2.660 2.650 2.700 2.630 2.750 4,696,000 12,549,320 2.6723 3.243 3.231 3.292 3.206 3.353 3,851,809 3.2580 -1.12%
2008-04-03 0 2.690 2.620 2.700 2.620 2.720 1,808,000 4,867,400 2.6921 3.280 3.194 3.292 3.194 3.316 1,482,979 3.2822 6.75%
2008-04-02 0 2.520 2.500 2.650 2.420 2.650 4,123,870 10,161,288 2.4640 3.072 3.048 3.231 2.950 3.231 3,382,530 3.0040 5.88%
2008-04-01 0 2.380 2.360 2.390 2.280 2.430 1,550,000 3,649,120 2.3543 2.902 2.877 2.914 2.780 2.963 1,271,359 2.8703 6.25%
2008-03-31 0 2.240 2.140 2.200 2.150 2.300 1,892,000 4,190,120 2.2147 2.731 2.609 2.682 2.621 2.804 1,551,879 2.7000 -2.61%
2008-03-28 0 2.300 2.300 2.370 2.200 2.380 3,008,000 6,809,120 2.2637 2.804 2.804 2.889 2.682 2.902 2,467,258 2.7598 0.44%
2008-03-27 0 2.290 2.280 2.290 2.140 2.440 2,835,266 6,413,753 2.2621 2.792 2.780 2.792 2.609 2.975 2,325,576 2.7579 -0.43%
2008-03-26 0 2.300 2.300 2.350 2.260 2.450 3,404,000 7,931,280 2.3300 2.804 2.804 2.865 2.755 2.987 2,792,069 2.8406 -8.00%
2008-03-25 0 2.500 2.450 2.500 2.400 2.630 2,612,000 6,382,600 2.4436 3.048 2.987 3.048 2.926 3.206 2,142,446 2.9791 -3.47%
2008-03-20 0 2.590 2.550 2.600 2.570 2.700 1,538,000 4,029,420 2.6199 3.158 3.109 3.170 3.133 3.292 1,261,517 3.1941 -3.00%
2008-03-19 0 2.670 2.600 2.670 2.540 2.750 2,812,000 7,495,200 2.6654 3.255 3.170 3.255 3.097 3.353 2,306,492 3.2496 0.75%
2008-03-18 0 2.650 2.550 2.650 2.300 2.950 14,528,000 39,575,120 2.7241 3.231 3.109 3.231 2.804 3.597 11,916,329 3.3211 1.92%
2008-03-17 0 2.600 2.540 2.600 2.140 2.890 12,395,133 32,582,243 2.6286 3.170 3.097 3.170 2.609 3.523 10,166,884 3.2047 -12.46%
2008-03-14 0 2.970 2.850 2.970 2.450 3.000 10,684,000 30,556,920 2.8601 3.621 3.475 3.621 2.987 3.658 8,763,358 3.4869 10.41%
2008-03-13 0 2.690 2.690 2.700 2.400 2.750 1,000,603 2,615,948 2.6144 3.280 3.280 3.292 2.926 3.353 820,727 3.1874 -0.37%
2008-03-12 0 2.700 2.700 2.720 2.500 2.720 2,795,598 7,114,155 2.5448 3.292 3.292 3.316 3.048 3.316 2,293,039 3.1025 5.06%
2008-03-11 0 2.570 2.570 2.580 2.450 2.740 2,612,000 6,783,040 2.5969 3.133 3.133 3.145 2.987 3.341 2,142,446 3.1660 -6.20%
2008-03-10 0 2.740 2.730 2.740 2.700 2.800 1,219,632 3,311,403 2.7151 3.341 3.328 3.341 3.292 3.414 1,000,381 3.3101 -2.84%
2008-03-07 0 2.820 2.750 2.820 2.690 2.820 3,806,692 10,499,938 2.7583 3.438 3.353 3.438 3.280 3.438 3,122,370 3.3628 0.71%
2008-03-06 0 2.800 2.750 2.850 2.720 2.870 3,496,000 9,660,160 2.7632 3.414 3.353 3.475 3.316 3.499 2,867,531 3.3688 0.00%
2008-03-05 0 2.800 2.730 2.800 2.700 2.850 3,668,000 10,103,560 2.7545 3.414 3.328 3.414 3.292 3.475 3,008,611 3.3582 0.00%
2008-03-04 0 2.800 2.780 2.830 2.760 2.830 4,400,000 12,342,600 2.8051 3.414 3.389 3.450 3.365 3.450 3,609,020 3.4199 -0.71%
2008-03-03 0 2.820 2.810 2.830 2.760 2.870 20,844,553 58,353,564 2.7995 3.438 3.426 3.450 3.365 3.499 17,097,367 3.4130 0.00%
2008-02-29 0 2.820 2.780 2.850 2.780 2.950 5,104,000 14,407,520 2.8228 3.438 3.389 3.475 3.389 3.597 4,186,464 3.4415 0.71%
2008-02-28 0 2.800 2.750 2.800 2.700 2.840 7,528,000 20,716,760 2.7520 3.414 3.353 3.414 3.292 3.462 6,174,706 3.3551 -2.78%
2008-02-27 0 2.880 2.830 2.900 2.720 2.950 5,184,556 14,775,376 2.8499 3.511 3.450 3.536 3.316 3.597 4,252,538 3.4745 2.86%
2008-02-26 0 2.800 2.800 2.880 2.700 3.000 1,380,000 3,965,880 2.8738 3.414 3.414 3.511 3.292 3.658 1,131,920 3.5037 -4.76%
2008-02-25 0 2.940 2.900 2.950 2.620 2.950 4,743,000 13,043,160 2.7500 3.584 3.536 3.597 3.194 3.597 3,890,360 3.3527 3.16%
2008-02-22 0 2.850 2.800 2.850 2.810 2.930 508,000 1,444,200 2.8429 3.475 3.414 3.475 3.426 3.572 416,678 3.4660 -1.72%
2008-02-21 0 2.900 2.890 2.910 2.870 2.940 504,000 1,460,320 2.8975 3.536 3.523 3.548 3.499 3.584 413,397 3.5325 -1.36%
2008-02-20 0 2.940 2.880 2.930 2.860 2.970 1,110,000 3,231,800 2.9115 3.584 3.511 3.572 3.487 3.621 910,457 3.5496 1.38%
2008-02-19 0 2.900 2.890 2.900 2.870 2.940 1,880,200 5,441,116 2.8939 3.536 3.523 3.536 3.499 3.584 1,542,200 3.5282 -1.69%
2008-02-18 0 2.950 2.950 2.990 2.940 3.000 1,188,000 3,526,880 2.9688 3.597 3.597 3.645 3.584 3.658 974,436 3.6194 0.34%
2008-02-15 0 2.940 2.880 2.950 2.830 2.950 2,068,000 5,923,080 2.8642 3.584 3.511 3.597 3.450 3.597 1,696,240 3.4919 -1.34%
2008-02-14 0 2.980 2.950 2.980 2.880 2.980 2,000,200 5,802,880 2.9011 3.633 3.597 3.633 3.511 3.633 1,640,628 3.5370 -0.33%
2008-02-13 0 2.990 2.950 2.990 2.880 2.990 772,000 2,248,560 2.9126 3.645 3.597 3.645 3.511 3.645 633,219 3.5510 2.40%
2008-02-12 0 2.920 2.900 2.920 2.900 3.050 913,800 2,694,690 2.9489 3.560 3.536 3.560 3.536 3.718 749,528 3.5952 -0.68%
2008-02-11 0 2.940 2.930 2.980 2.930 3.040 446,000 1,324,200 2.9691 3.584 3.572 3.633 3.572 3.706 365,823 3.6198 -2.00%
2008-02-06 0 3.000 2.950 3.000 2.820 3.100 368,000 1,074,760 2.9205 3.658 3.597 3.658 3.438 3.779 301,845 3.5606 1.01%
2008-02-05 0 2.970 2.950 3.000 2.970 3.040 708,000 2,114,960 2.9872 3.621 3.597 3.658 3.621 3.706 580,724 3.6419 -1.00%
2008-02-04 0 3.000 2.990 3.000 2.930 3.100 652,213 1,945,089 2.9823 3.658 3.645 3.658 3.572 3.779 534,966 3.6359 -1.32%
2008-02-01 0 3.040 2.960 3.040 2.840 3.160 2,318,283 6,857,840 2.9582 3.706 3.609 3.706 3.462 3.853 1,901,530 3.6065 -3.80%
2008-01-31 0 3.160 3.160 3.170 2.900 3.200 3,058,000 9,337,580 3.0535 3.853 3.853 3.865 3.536 3.901 2,508,269 3.7227 5.33%
2008-01-30 0 3.000 2.950 3.010 2.980 3.200 1,252,558 3,787,394 3.0237 3.658 3.597 3.670 3.633 3.901 1,027,388 3.6864 -0.33%
2008-01-29 0 3.010 3.000 3.010 2.980 3.050 1,413,000 4,248,190 3.0065 3.670 3.658 3.670 3.633 3.718 1,158,988 3.6654 -1.31%
2008-01-28 0 3.050 2.980 3.050 2.970 3.050 1,945,994 5,841,192 3.0016 3.718 3.633 3.718 3.621 3.718 1,596,166 3.6595 -10.03%
2008-01-25 0 3.390 3.200 3.390 2.860 3.400 3,390,000 10,175,936 3.0018 4.133 3.901 4.133 3.487 4.145 2,780,586 3.6596 16.10%
2008-01-24 0 2.920 2.900 3.000 2.780 3.040 2,136,000 6,353,400 2.9744 3.560 3.536 3.658 3.389 3.706 1,752,015 3.6263 -3.63%
2008-01-23 0 3.030 3.000 3.040 2.950 3.200 1,840,000 5,540,680 3.0112 3.694 3.658 3.706 3.597 3.901 1,509,227 3.6712 3.77%
2008-01-22 0 2.920 2.860 2.920 2.800 3.000 1,708,000 4,966,240 2.9076 3.560 3.487 3.560 3.414 3.658 1,400,956 3.5449 -4.26%
2008-01-21 0 3.050 3.000 3.050 3.000 3.050 852,000 2,584,040 3.0329 3.718 3.658 3.718 3.658 3.718 698,838 3.6976 1.67%
2008-01-18 0 3.000 2.990 3.000 2.820 3.050 1,276,000 3,782,000 2.9639 3.658 3.645 3.658 3.438 3.718 1,046,616 3.6136 -1.64%
2008-01-17 0 3.050 3.000 3.050 2.980 3.070 1,108,000 3,349,880 3.0234 3.718 3.658 3.718 3.633 3.743 908,817 3.6860 1.67%
2008-01-16 0 3.000 2.990 3.000 2.970 3.100 3,963,493 11,860,156 2.9923 3.658 3.645 3.658 3.621 3.779 3,250,983 3.6482 0.00%
2008-01-15 0 3.000 2.990 3.000 2.800 3.090 6,960,922 20,749,175 2.9808 3.658 3.645 3.658 3.414 3.767 5,709,570 3.6341 -0.33%
2008-01-14 0 3.010 3.010 3.030 2.920 3.200 6,610,000 20,050,620 3.0334 3.670 3.670 3.694 3.560 3.901 5,421,733 3.6982 -6.81%
2008-01-11 0 3.230 3.270 3.290 3.120 3.300 3,618,253 11,688,808 3.2305 3.938 3.987 4.011 3.804 4.023 2,967,807 3.9385 0.31%
2008-01-10 0 3.220 3.210 3.220 3.160 3.350 2,002,000 6,497,780 3.2456 3.926 3.914 3.926 3.853 4.084 1,642,104 3.9570 -3.88%
2008-01-09 0 3.350 3.160 3.200 3.100 3.350 3,784,000 12,118,040 3.2024 4.084 3.853 3.901 3.779 4.084 3,103,758 3.9043 5.02%
2008-01-08 0 3.190 3.150 3.190 3.080 3.200 668,000 2,121,320 3.1756 3.889 3.840 3.889 3.755 3.901 547,915 3.8716 0.00%
2008-01-07 0 3.190 3.110 3.190 3.120 3.200 184,000 577,480 3.1385 3.889 3.792 3.889 3.804 3.901 150,923 3.8263 -0.31%
2008-01-04 0 3.200 3.190 3.240 3.150 3.300 896,600 2,871,858 3.2031 3.901 3.889 3.950 3.840 4.023 735,420 3.9051 -0.62%
2008-01-03 0 3.220 3.180 3.220 3.180 3.250 3,212,000 10,381,400 3.2321 3.926 3.877 3.926 3.877 3.962 2,634,585 3.9404 -3.01%
2008-01-02 0 3.320 3.320 3.350 3.320 3.500 388,000 1,315,880 3.3914 4.048 4.048 4.084 4.048 4.267 318,250 4.1347 -4.60%
2007-12-31 0 3.480 3.320 3.480 3.400 3.500 1,784,000 6,209,280 3.4805 4.243 4.048 4.243 4.145 4.267 1,463,294 4.2434 2.05%
2007-12-28 0 3.410 3.410 3.450 3.400 3.600 388,000 1,355,640 3.4939 4.157 4.157 4.206 4.145 4.389 318,250 4.2597 -4.75%
2007-12-27 0 3.580 3.540 3.580 3.550 3.600 1,008,000 3,603,520 3.5749 4.365 4.316 4.365 4.328 4.389 826,794 4.3584 -0.56%
2007-12-24 0 3.600 3.590 3.600 3.590 3.660 1,228,000 4,443,680 3.6186 4.389 4.377 4.389 4.377 4.462 1,007,245 4.4117 1.12%
2007-12-21 0 3.560 3.580 3.600 3.350 3.600 1,430,000 4,945,200 3.4582 4.340 4.365 4.389 4.084 4.389 1,172,932 4.2161 6.27%
2007-12-20 0 3.350 3.310 3.350 3.230 3.450 2,770,000 9,302,520 3.3583 4.084 4.035 4.084 3.938 4.206 2,272,042 4.0943 3.72%
2007-12-19 0 3.230 3.200 3.260 3.230 3.350 2,912,000 9,513,280 3.2669 3.938 3.901 3.974 3.938 4.084 2,388,515 3.9829 -2.12%
2007-12-18 0 3.300 3.300 3.330 3.250 3.480 744,000 2,525,640 3.3947 4.023 4.023 4.060 3.962 4.243 610,253 4.1387 0.00%
2007-12-17 0 3.300 3.250 3.300 3.230 3.380 2,946,000 9,678,560 3.2853 4.023 3.962 4.023 3.938 4.121 2,416,403 4.0054 -1.49%
2007-12-14 0 3.350 3.300 3.350 3.250 3.440 2,623,686 8,757,236 3.3378 4.084 4.023 4.084 3.962 4.194 2,152,031 4.0693 -2.90%
2007-12-13 0 3.450 3.450 3.470 3.330 3.460 420,000 1,436,960 3.4213 4.206 4.206 4.231 4.060 4.218 344,497 4.1712 5.50%
2007-12-12 0 3.270 3.260 3.290 3.230 3.270 1,228,000 3,998,160 3.2558 3.987 3.974 4.011 3.938 3.987 1,007,245 3.9694 0.31%
2007-12-11 0 3.260 3.250 3.290 3.230 3.300 1,967,601 6,407,259 3.2564 3.974 3.962 4.011 3.938 4.023 1,613,889 3.9701 0.00%
2007-12-10 0 3.260 3.250 3.270 3.250 3.340 640,007 2,113,385 3.3021 3.974 3.962 3.987 3.962 4.072 524,954 4.0258 -3.55%
2007-12-07 0 3.380 3.350 3.400 3.340 3.400 472,000 1,590,000 3.3686 4.121 4.084 4.145 4.072 4.145 387,149 4.1069 -1.17%
2007-12-06 0 3.420 3.400 3.420 3.380 3.520 676,000 2,314,200 3.4234 4.170 4.145 4.170 4.121 4.291 554,477 4.1737 -2.29%
2007-12-05 0 3.500 3.470 3.500 3.380 3.600 1,328,177 4,590,148 3.4560 4.267 4.231 4.267 4.121 4.389 1,089,413 4.2134 1.74%
2007-12-04 0 3.440 3.440 3.500 3.440 3.700 1,809,552 6,331,877 3.4991 4.194 4.194 4.267 4.194 4.511 1,484,252 4.2660 0.00%
2007-12-03 0 3.440 3.410 3.450 3.430 3.750 1,068,000 3,773,400 3.5331 4.194 4.157 4.206 4.182 4.572 876,008 4.3075 -8.27%
2007-11-30 0 3.750 3.700 3.750 3.650 3.810 6,544,356 24,488,842 3.7420 4.572 4.511 4.572 4.450 4.645 5,367,890 4.5621 3.31%
2007-11-29 0 3.630 3.640 3.650 3.520 3.640 4,720,000 16,830,720 3.5658 4.426 4.438 4.450 4.291 4.438 3,871,495 4.3473 3.71%
2007-11-28 0 3.500 3.500 3.550 3.350 3.550 856,000 2,983,120 3.4850 4.267 4.267 4.328 4.084 4.328 702,119 4.2487 1.16%
2007-11-27 0 3.460 3.440 3.500 3.420 3.500 3,396,000 11,729,960 3.4541 4.218 4.194 4.267 4.170 4.267 2,785,508 4.2111 -0.86%
2007-11-26 0 3.490 3.460 3.490 3.400 3.560 666,535 2,330,705 3.4967 4.255 4.218 4.255 4.145 4.340 546,713 4.2631 3.87%
2007-11-23 0 3.360 3.340 3.390 3.360 3.450 2,057,000 7,094,880 3.4491 4.096 4.072 4.133 4.096 4.206 1,687,217 4.2051 -2.04%
2007-11-22 0 3.430 3.380 3.430 3.370 3.450 528,000 1,810,960 3.4298 4.182 4.121 4.182 4.109 4.206 433,082 4.1816 0.88%
2007-11-21 0 3.400 3.370 3.400 3.350 3.450 276,000 939,680 3.4046 4.145 4.109 4.145 4.084 4.206 226,384 4.1508 -2.86%
2007-11-20 0 3.500 3.420 3.500 3.300 3.500 260,153 890,336 3.4224 4.267 4.170 4.267 4.023 4.267 213,386 4.1724 -0.28%
2007-11-19 0 3.510 3.510 3.520 3.480 3.550 694,314 2,432,788 3.5039 4.279 4.279 4.291 4.243 4.328 569,498 4.2718 0.00%
2007-11-16 0 3.510 3.420 3.510 3.440 3.710 494,000 1,729,520 3.5011 4.279 4.170 4.279 4.194 4.523 405,195 4.2684 -4.10%
2007-11-15 0 3.660 3.600 3.660 3.480 3.720 3,716,000 13,410,600 3.6089 4.462 4.389 4.462 4.243 4.535 3,047,982 4.3998 5.78%
2007-11-14 0 3.460 3.420 3.510 3.250 3.600 1,792,525 6,148,945 3.4303 4.218 4.170 4.279 3.962 4.389 1,470,286 4.1821 8.12%
2007-11-13 0 3.200 3.200 3.210 3.140 3.240 1,268,000 4,033,040 3.1806 3.901 3.901 3.914 3.828 3.950 1,040,054 3.8777 -0.62%
2007-11-12 0 3.220 3.200 3.220 3.180 3.270 1,653,000 5,308,780 3.2116 3.926 3.901 3.926 3.877 3.987 1,355,843 3.9155 -0.62%
2007-11-09 0 3.240 3.200 3.240 3.240 3.400 1,388,000 4,584,840 3.3032 3.950 3.901 3.950 3.950 4.145 1,138,482 4.0272 -1.22%
2007-11-08 0 3.280 3.210 3.250 3.240 3.290 978,674 3,184,291 3.2537 3.999 3.914 3.962 3.950 4.011 802,740 3.9668 -0.30%
2007-11-07 0 3.290 3.280 3.290 3.270 3.750 773,000 2,551,950 3.3014 4.011 3.999 4.011 3.987 4.572 634,039 4.0249 0.00%
2007-11-06 0 3.290 3.260 3.280 3.180 3.340 932,000 3,075,240 3.2996 4.011 3.974 3.999 3.877 4.072 764,456 4.0228 -2.08%
2007-11-05 0 3.360 3.360 3.400 3.300 3.450 2,209,343 7,366,965 3.3345 4.096 4.096 4.145 4.023 4.206 1,812,174 4.0653 -2.61%
2007-11-02 0 3.450 3.380 3.450 3.260 3.450 2,204,000 7,402,360 3.3586 4.206 4.121 4.206 3.974 4.206 1,807,791 4.0947 -1.43%
2007-11-01 0 3.500 3.500 3.510 3.480 3.640 640,000 2,255,680 3.5245 4.267 4.267 4.279 4.243 4.438 524,948 4.2970 -3.31%
2007-10-31 0 3.620 3.550 3.620 3.370 3.670 6,462,205 22,693,576 3.5117 4.413 4.328 4.413 4.109 4.474 5,300,507 4.2814 4.93%
2007-10-30 0 3.450 3.400 3.500 3.330 3.700 6,236,000 21,812,400 3.4978 4.206 4.145 4.267 4.060 4.511 5,114,966 4.2644 1.47%
2007-10-29 0 3.400 3.350 3.400 3.280 3.520 1,000,000 3,350,940 3.3509 4.145 4.084 4.145 3.999 4.291 820,232 4.0854 0.59%
2007-10-26 0 3.380 3.360 3.380 3.350 3.380 420,426 1,419,921 3.3773 4.121 4.096 4.121 4.084 4.121 344,847 4.1175 0.90%
2007-10-25 0 3.350 3.320 3.430 3.320 3.580 1,570,146 5,360,767 3.4142 4.084 4.048 4.182 4.048 4.365 1,287,884 4.1625 -3.18%
2007-10-24 0 3.460 3.460 3.500 3.350 3.750 2,481,000 8,633,170 3.4797 4.218 4.218 4.267 4.084 4.572 2,034,995 4.2424 3.28%
2007-10-23 0 3.350 3.350 3.410 3.300 3.460 1,608,001 5,437,004 3.3812 4.084 4.084 4.157 4.023 4.218 1,318,934 4.1223 2.45%
2007-10-22 0 3.270 3.270 3.400 3.200 3.440 4,708,000 15,980,040 3.3942 3.987 3.987 4.145 3.901 4.194 3,861,652 4.1381 -5.22%
2007-10-18 0 3.450 3.430 3.470 3.430 3.490 2,444,744 8,447,100 3.4552 4.206 4.182 4.231 4.182 4.255 2,005,257 4.2125 0.58%
2007-10-17 0 3.430 3.430 3.450 3.430 3.470 7,142,000 24,592,940 3.4434 4.182 4.182 4.206 4.182 4.231 5,858,096 4.1981 -1.72%
2007-10-16 0 3.490 3.450 3.490 3.490 3.670 6,102,000 21,714,400 3.5586 4.255 4.206 4.255 4.255 4.474 5,005,055 4.3385 -4.38%
2007-10-15 0 3.650 3.650 3.680 3.650 3.750 1,320,000 4,831,120 3.6599 4.450 4.450 4.487 4.450 4.572 1,082,706 4.4621 -2.67%
2007-10-12 0 3.750 3.740 3.750 3.640 3.840 3,477,800 13,092,160 3.7645 4.572 4.560 4.572 4.438 4.682 2,852,603 4.5895 3.02%
2007-10-11 0 3.640 3.600 3.680 3.530 3.780 1,622,000 5,922,200 3.6512 4.438 4.389 4.487 4.304 4.608 1,330,416 4.4514 1.39%
2007-10-10 0 3.590 3.550 3.590 3.530 3.650 2,080,000 7,380,160 3.5482 4.377 4.328 4.377 4.304 4.450 1,706,082 4.3258 0.56%
2007-10-09 0 3.570 3.510 3.580 3.420 3.570 8,468,000 29,543,880 3.4889 4.352 4.279 4.365 4.170 4.352 6,945,724 4.2535 2.29%
2007-10-08 0 3.490 3.460 3.490 3.400 3.520 8,773,167 30,631,248 3.4915 4.255 4.218 4.255 4.145 4.291 7,196,031 4.2567 -0.29%
2007-10-05 0 3.500 3.500 3.520 3.460 3.600 5,481,000 19,196,960 3.5025 4.267 4.267 4.291 4.218 4.389 4,495,691 4.2701 0.00%
2007-10-04 0 3.500 3.500 3.510 3.400 3.550 14,544,119 51,014,273 3.5076 4.267 4.267 4.279 4.145 4.328 11,929,550 4.2763 2.94%
2007-10-03 0 3.400 3.360 3.400 3.360 3.650 4,810,000 16,828,690 3.4987 4.145 4.096 4.145 4.096 4.450 3,945,315 4.2655 -4.49%
2007-10-02 0 3.560 3.550 3.590 3.400 3.650 2,098,600 7,485,326 3.5668 4.340 4.328 4.377 4.145 4.450 1,721,339 4.3485 0.00%
2007-09-28 0 3.560 3.600 3.620 3.350 3.790 7,949,508 28,318,071 3.5622 4.340 4.389 4.413 4.084 4.621 6,520,440 4.3430 6.27%
2007-09-27 0 3.350 3.320 3.350 3.150 3.380 27,201,600 88,646,629 3.2589 4.084 4.048 4.084 3.840 4.121 22,311,620 3.9731 8.41%
2007-09-25 0 3.090 3.050 3.060 3.050 3.300 6,683,000 20,847,010 3.1194 3.767 3.718 3.731 3.718 4.023 5,481,610 3.8031 -6.36%
2007-09-24 0 3.300 3.200 3.250 3.250 3.420 3,874,000 12,909,420 3.3323 4.023 3.901 3.962 3.962 4.170 3,177,578 4.0627 -1.49%
2007-09-21 0 3.350 3.250 3.280 3.250 3.420 3,724,000 12,464,800 3.3472 4.084 3.962 3.999 3.962 4.170 3,054,544 4.0807 -0.30%
2007-09-20 0 3.360 3.350 3.380 3.300 3.460 3,316,000 11,276,760 3.4007 4.096 4.084 4.121 4.023 4.218 2,719,889 4.1460 -1.75%
2007-09-19 0 3.420 3.370 3.500 3.370 3.500 1,284,000 4,463,080 3.4759 4.170 4.109 4.267 4.109 4.267 1,053,178 4.2377 3.32%
2007-09-18 0 3.310 3.300 3.380 3.300 3.500 1,740,000 5,883,160 3.3811 4.035 4.023 4.121 4.023 4.267 1,427,204 4.1222 -1.78%
2007-09-17 0 3.370 3.370 3.490 3.350 3.500 780,000 2,703,920 3.4666 4.109 4.109 4.255 4.084 4.267 639,781 4.2263 0.00%
2007-09-14 0 3.370 3.360 3.420 3.350 3.470 623,000 2,136,670 3.4296 4.109 4.096 4.170 4.084 4.231 511,004 4.1813 -2.88%
2007-09-13 0 3.470 3.450 3.500 3.450 3.500 148,000 514,280 3.4749 4.231 4.206 4.267 4.206 4.267 121,394 4.2364 -0.86%
2007-09-12 0 3.500 3.480 3.500 3.420 3.500 1,717,489 5,961,884 3.4713 4.267 4.243 4.267 4.170 4.267 1,408,739 4.2321 2.64%
2007-09-11 0 3.410 3.410 3.490 3.410 3.500 200,000 691,480 3.4574 4.157 4.157 4.255 4.157 4.267 164,046 4.2151 -1.16%
2007-09-10 0 3.450 3.450 3.480 3.450 3.500 46,000 159,000 3.4565 4.206 4.206 4.243 4.206 4.267 37,731 4.2141 -1.43%
2007-09-07 0 3.500 3.460 3.500 3.410 3.500 540,000 1,885,280 3.4913 4.267 4.218 4.267 4.157 4.267 442,925 4.2564 2.64%
2007-09-06 0 3.410 3.410 3.470 3.410 3.500 726,000 2,527,560 3.4815 4.157 4.157 4.231 4.157 4.267 595,488 4.2445 -3.67%
2007-09-05 0 3.540 3.510 3.560 3.540 3.700 600,000 2,164,520 3.6075 4.316 4.279 4.340 4.316 4.511 492,139 4.3982 -1.67%
2007-09-04 0 3.600 3.600 3.670 3.550 3.700 3,112,000 11,476,800 3.6879 4.389 4.389 4.474 4.328 4.511 2,552,562 4.4962 -2.70%
2007-09-03 0 3.700 3.660 3.720 3.630 3.720 740,000 2,730,424 3.6898 4.511 4.462 4.535 4.426 4.535 606,972 4.4984 0.00%
2007-08-31 0 3.700 3.600 3.700 3.600 3.750 2,672,000 9,837,400 3.6817 4.511 4.389 4.511 4.389 4.572 2,191,660 4.4886 2.21%
2007-08-30 0 3.620 3.610 3.620 3.620 3.700 164,000 601,480 3.6676 4.413 4.401 4.413 4.413 4.511 134,518 4.4714 2.55%
2007-08-29 0 3.530 3.530 3.620 3.500 3.750 436,000 1,574,440 3.6111 4.304 4.304 4.413 4.267 4.572 357,621 4.4025 -7.11%
2007-08-28 0 3.800 3.750 3.810 3.700 3.820 400,000 1,517,320 3.7933 4.633 4.572 4.645 4.511 4.657 328,093 4.6247 0.29%
2007-08-27 0 3.820 3.800 3.820 3.700 3.850 1,877,163 7,017,899 3.7386 4.619 4.595 4.619 4.474 4.656 1,552,306 4.5210 3.24%
2007-08-24 0 3.700 3.700 3.730 3.460 3.700 978,000 3,438,100 3.5154 4.474 4.474 4.511 4.184 4.474 808,750 4.2511 8.82%
2007-08-23 0 3.400 3.400 3.500 3.370 3.440 2,206,000 7,505,700 3.4024 4.112 4.112 4.232 4.075 4.160 1,824,236 4.1144 0.89%
2007-08-22 0 3.370 3.300 3.340 3.350 3.500 1,696,000 5,822,880 3.4333 4.075 3.991 4.039 4.051 4.232 1,402,495 4.1518 -2.88%
2007-08-21 0 3.470 3.430 3.470 3.470 3.760 2,792,000 9,990,120 3.5781 4.196 4.148 4.196 4.196 4.547 2,308,824 4.3269 -5.19%
2007-08-20 0 3.660 3.570 3.620 3.360 3.660 5,182,000 18,199,180 3.5120 4.426 4.317 4.378 4.063 4.426 4,285,217 4.2470 21.59%
2007-08-17 0 3.010 3.020 3.170 2.620 3.490 1,953,428 6,080,964 3.1130 3.640 3.652 3.833 3.168 4.220 1,615,373 3.7644 -14.00%
2007-08-16 0 3.500 3.500 3.510 3.400 3.660 3,884,000 13,523,560 3.4819 4.232 4.232 4.245 4.112 4.426 3,211,845 4.2105 -4.63%
2007-08-15 0 3.670 3.620 3.670 3.650 3.810 6,297,000 23,254,680 3.6930 4.438 4.378 4.438 4.414 4.607 5,207,258 4.4658 1.38%
2007-08-14 0 3.620 3.520 3.620 3.490 3.620 1,724,000 6,034,480 3.5003 4.378 4.257 4.378 4.220 4.378 1,425,649 4.2328 4.32%
2007-08-13 0 3.470 3.460 3.500 3.470 3.520 1,632,000 5,711,360 3.4996 4.196 4.184 4.232 4.196 4.257 1,349,570 4.2320 -1.42%
2007-08-10 0 3.520 3.500 3.520 3.490 3.600 1,304,000 4,617,340 3.5409 4.257 4.232 4.257 4.220 4.353 1,078,333 4.2819 -1.40%
2007-08-09 0 3.570 3.570 3.600 3.440 3.640 7,872,000 28,076,520 3.5666 4.317 4.317 4.353 4.160 4.402 6,509,693 4.3130 3.78%
2007-08-08 0 3.440 3.440 3.520 3.400 3.700 2,276,000 7,969,160 3.5014 4.160 4.160 4.257 4.112 4.474 1,882,122 4.2341 -6.27%
2007-08-07 0 3.670 3.660 3.670 3.640 3.790 6,616,800 24,291,624 3.6712 4.438 4.426 4.438 4.402 4.583 5,471,714 4.4395 0.55%
2007-08-06 0 3.650 3.650 3.700 3.650 3.800 568,000 2,149,040 3.7835 4.414 4.414 4.474 4.414 4.595 469,703 4.5753 -3.69%
2007-08-03 0 3.790 3.740 3.790 3.700 3.940 1,875,000 7,121,830 3.7983 4.583 4.523 4.583 4.474 4.765 1,550,518 4.5932 -0.26%
2007-08-02 0 3.800 3.780 3.830 3.800 4.000 976,000 3,853,640 3.9484 4.595 4.571 4.632 4.595 4.837 807,096 4.7747 1.33%
2007-08-01 0 3.750 3.700 3.800 3.640 4.100 1,600,000 5,990,240 3.7439 4.535 4.474 4.595 4.402 4.958 1,323,108 4.5274 -5.78%
2007-07-31 0 3.980 3.970 3.990 3.590 4.200 7,166,000 26,793,860 3.7390 4.813 4.801 4.825 4.341 5.079 5,925,871 4.5215 13.07%
2007-07-30 0 3.520 3.510 3.560 3.400 3.700 2,243,714 8,015,948 3.5726 4.257 4.245 4.305 4.112 4.474 1,855,423 4.3203 -0.56%
2007-07-27 0 3.540 3.540 3.580 3.460 3.580 1,522,100 5,365,333 3.5250 4.281 4.281 4.329 4.184 4.329 1,258,689 4.2626 -5.60%
2007-07-26 0 3.750 3.680 3.750 3.560 3.820 2,176,000 8,097,360 3.7212 4.535 4.450 4.535 4.305 4.619 1,799,427 4.5000 -1.32%
2007-07-25 0 3.800 3.780 3.800 3.710 3.890 1,240,000 4,716,760 3.8038 4.595 4.571 4.595 4.486 4.704 1,025,409 4.5999 -2.06%
2007-07-24 0 3.880 3.830 3.880 3.790 3.980 1,260,500 4,851,720 3.8490 4.692 4.632 4.692 4.583 4.813 1,042,361 4.6545 -1.77%
2007-07-23 0 3.950 3.900 3.950 3.830 4.000 3,544,000 13,917,400 3.9270 4.777 4.716 4.777 4.632 4.837 2,930,685 4.7489 -1.00%
2007-07-20 0 3.990 3.990 4.000 3.980 4.000 472,000 1,886,920 3.9977 4.825 4.825 4.837 4.813 4.837 390,317 4.8343 -0.25%
2007-07-19 0 4.000 3.990 4.000 3.990 4.020 1,160,000 4,645,240 4.0045 4.837 4.825 4.837 4.825 4.861 959,254 4.8426 0.00%
2007-07-18 0 4.000 3.990 4.000 3.980 4.010 1,497,900 5,974,609 3.9887 4.837 4.825 4.837 4.813 4.849 1,238,677 4.8234 0.00%
2007-07-17 0 4.000 3.990 4.000 3.990 4.010 2,936,000 11,747,560 4.0012 4.837 4.825 4.837 4.825 4.849 2,427,904 4.8386 0.00%
2007-07-16 0 4.000 3.980 4.020 3.980 4.040 687,200 2,770,028 4.0309 4.837 4.813 4.861 4.813 4.885 568,275 4.8744 0.00%
2007-07-13 0 4.000 3.980 4.010 3.980 4.030 3,140,000 12,557,840 3.9993 4.837 4.813 4.849 4.813 4.873 2,596,600 4.8363 -0.25%
2007-07-12 0 4.010 4.000 4.010 3.990 4.150 3,111,000 12,538,230 4.0303 4.849 4.837 4.849 4.825 5.018 2,572,619 4.8737 -2.20%
2007-07-11 0 4.100 4.080 4.100 4.060 4.200 5,867,900 24,046,024 4.0979 4.958 4.934 4.958 4.910 5.079 4,852,417 4.9555 -0.49%
2007-07-10 0 4.120 4.090 4.120 4.070 4.200 2,564,000 10,531,000 4.1073 4.982 4.946 4.982 4.922 5.079 2,120,281 4.9668 -0.24%
2007-07-09 0 4.130 4.120 4.130 4.090 4.200 2,776,000 11,550,912 4.1610 4.994 4.982 4.994 4.946 5.079 2,295,593 5.0318 -3.95%
2007-07-06 0 4.300 4.260 4.300 4.200 4.450 1,802,000 7,735,900 4.2930 5.200 5.152 5.200 5.079 5.381 1,490,151 5.1914 0.00%
2007-07-05 0 4.300 4.270 4.300 4.240 4.600 4,438,000 19,070,720 4.2971 5.200 5.164 5.200 5.127 5.563 3,669,972 5.1964 -4.23%
2007-07-04 0 4.490 4.480 4.490 4.480 4.500 1,632,880 7,339,932 4.4951 5.430 5.418 5.430 5.418 5.442 1,350,298 5.4358 0.22%
2007-07-03 0 4.480 4.360 4.480 4.350 4.660 2,212,000 9,899,480 4.4754 5.418 5.272 5.418 5.260 5.635 1,829,197 5.4119 -0.22%
2007-06-29 0 4.490 4.490 4.560 4.410 4.500 1,896,000 8,517,200 4.4922 5.430 5.430 5.514 5.333 5.442 1,567,883 5.4323 -0.22%
2007-06-28 0 4.500 4.500 4.550 4.400 4.500 1,866,000 8,345,120 4.4722 5.442 5.442 5.502 5.321 5.442 1,543,075 5.4081 0.00%
2007-06-27 0 4.500 4.420 4.500 4.390 4.500 5,822,000 26,042,560 4.4731 5.442 5.345 5.442 5.309 5.442 4,814,460 5.4092 0.00%
2007-06-26 0 4.500 4.480 4.500 4.420 4.520 2,548,000 11,448,280 4.4930 5.442 5.418 5.442 5.345 5.466 2,107,050 5.4333 -2.17%
2007-06-25 0 4.600 4.540 4.650 3.750 4.700 2,442,000 11,168,500 4.5735 5.563 5.490 5.623 4.535 5.684 2,019,394 5.5306 -0.43%
2007-06-22 0 4.620 4.620 4.640 4.590 4.700 1,546,200 7,174,420 4.6400 5.587 5.587 5.611 5.551 5.684 1,278,619 5.6111 -1.70%
2007-06-21 0 4.700 4.680 4.700 4.680 4.800 828,000 3,908,160 4.7200 5.684 5.659 5.684 5.659 5.805 684,709 5.7078 -2.08%
2007-06-20 0 4.800 4.800 4.830 4.610 4.800 13,253,400 61,098,416 4.6100 5.805 5.805 5.841 5.575 5.805 10,959,802 5.5748 5.26%
2007-06-18 0 4.560 4.510 4.560 4.300 4.620 3,000,000 13,482,920 4.4943 5.514 5.454 5.514 5.200 5.587 2,480,828 5.4348 -1.94%
2007-06-15 0 4.650 4.620 4.700 4.450 4.800 4,420,000 20,457,600 4.6284 5.623 5.587 5.684 5.381 5.805 3,655,087 5.5970 5.68%
2007-06-14 0 4.400 4.400 4.410 4.210 4.420 3,356,000 14,498,360 4.3201 5.321 5.321 5.333 5.091 5.345 2,775,220 5.2242 7.06%
2007-06-13 0 4.110 4.100 4.120 3.970 4.110 2,000,000 8,076,120 4.0381 4.970 4.958 4.982 4.801 4.970 1,653,885 4.8831 3.53%
2007-06-12 0 3.970 3.960 3.970 3.940 3.980 648,780 2,565,344 3.9541 4.801 4.789 4.801 4.765 4.813 536,504 4.7816 1.02%
2007-06-11 0 3.930 3.930 3.980 3.920 4.000 1,439,000 5,685,740 3.9512 4.752 4.752 4.813 4.740 4.837 1,189,971 4.7781 -2.48%
2007-06-08 0 4.030 4.030 4.050 3.900 4.100 1,788,000 7,125,560 3.9852 4.873 4.873 4.898 4.716 4.958 1,478,574 4.8192 -0.49%
2007-06-07 0 4.050 3.920 4.050 3.900 4.080 1,552,000 6,091,640 3.9250 4.898 4.740 4.898 4.716 4.934 1,283,415 4.7464 2.53%
2007-06-06 0 3.950 3.910 4.040 3.830 4.050 1,838,000 7,195,360 3.9148 4.777 4.728 4.885 4.632 4.898 1,519,921 4.7340 2.86%
2007-06-05 0 3.840 3.820 3.850 3.600 3.900 1,708,000 6,473,440 3.7901 4.644 4.619 4.656 4.353 4.716 1,412,418 4.5832 0.00%
2007-06-04 0 3.840 3.820 3.840 3.700 3.880 1,818,650 6,875,912 3.7808 4.644 4.619 4.644 4.474 4.692 1,503,919 4.5720 2.40%
2007-06-01 0 3.750 3.750 3.820 3.730 4.000 2,121,000 8,114,180 3.8256 4.535 4.535 4.619 4.511 4.837 1,753,945 4.6262 0.54%
2007-05-31 0 3.730 3.720 3.730 3.710 3.750 172,140 642,205 3.7307 4.511 4.498 4.511 4.486 4.535 142,350 4.5115 -0.53%
2007-05-30 0 3.750 3.710 3.750 3.600 3.750 1,856,000 6,872,200 3.7027 4.535 4.486 4.535 4.353 4.535 1,534,806 4.4776 0.00%
2007-05-29 0 3.750 3.720 3.750 3.700 3.790 1,414,000 5,298,280 3.7470 4.535 4.498 4.535 4.474 4.583 1,169,297 4.5312 0.00%
2007-05-28 0 3.750 3.680 3.750 3.660 3.810 3,380,000 12,642,120 3.7403 4.535 4.450 4.535 4.426 4.607 2,795,066 4.5230 0.00%
2007-05-25 0 3.750 3.730 3.750 3.660 3.750 4,036,000 15,043,960 3.7274 4.535 4.511 4.535 4.426 4.535 3,337,541 4.5075 -0.27%
2007-05-23 0 3.760 3.760 3.800 3.670 3.830 5,013,387 18,827,141 3.7554 4.547 4.547 4.595 4.438 4.632 4,145,784 4.5413 0.80%
2007-05-22 0 3.730 3.710 3.740 3.510 3.740 3,652,000 13,263,560 3.6319 4.511 4.486 4.523 4.245 4.523 3,019,995 4.3919 6.57%
2007-05-21 0 3.500 3.500 3.530 3.470 3.570 2,380,000 8,361,600 3.5133 4.232 4.232 4.269 4.196 4.317 1,968,124 4.2485 0.86%
2007-05-18 0 3.470 3.460 3.470 3.460 3.570 728,000 2,541,960 3.4917 4.196 4.184 4.196 4.184 4.317 602,014 4.2224 -0.86%
2007-05-17 0 3.500 3.480 3.500 3.460 3.500 983,000 3,432,220 3.4916 4.232 4.208 4.232 4.184 4.232 812,885 4.2223 0.00%
2007-05-16 0 3.500 3.490 3.500 3.480 3.500 880,000 3,073,680 3.4928 4.232 4.220 4.232 4.208 4.232 727,710 4.2238 0.00%
2007-05-15 0 3.500 3.470 3.500 3.450 3.500 452,629 1,574,835 3.4793 4.232 4.196 4.232 4.172 4.232 374,298 4.2074 0.57%
2007-05-14 0 3.480 3.480 3.490 3.400 3.500 902,000 3,123,780 3.4632 4.208 4.208 4.220 4.112 4.232 745,902 4.1879 2.05%
2007-05-11 0 3.410 3.400 3.410 3.370 3.450 714,000 2,428,020 3.4006 4.124 4.112 4.124 4.075 4.172 590,437 4.1122 -1.73%
2007-05-10 0 3.470 3.430 3.450 3.420 3.480 434,000 1,492,600 3.4392 4.196 4.148 4.172 4.136 4.208 358,893 4.1589 -0.86%
2007-05-09 0 3.500 3.450 3.500 3.450 3.570 528,000 1,854,800 3.5129 4.232 4.172 4.232 4.172 4.317 436,626 4.2480 -1.41%
2007-05-08 0 3.550 3.470 3.550 3.350 3.580 959,071 3,295,448 3.4361 4.293 4.196 4.293 4.051 4.329 793,097 4.1552 -1.11%
2007-05-07 0 3.590 3.470 3.590 3.460 3.700 1,569,000 5,620,360 3.5821 4.341 4.196 4.341 4.184 4.474 1,297,473 4.3318 -3.75%
2007-05-04 0 3.730 3.680 3.730 3.590 3.800 2,910,000 10,663,275 3.6644 4.511 4.450 4.511 4.341 4.595 2,406,403 4.4312 3.61%
2007-05-03 0 3.600 3.600 3.630 3.460 3.630 1,836,000 6,529,880 3.5566 4.353 4.353 4.390 4.184 4.390 1,518,267 4.3009 0.00%
2007-05-02 0 3.600 3.550 3.600 3.380 3.800 2,590,000 9,224,520 3.5616 4.353 4.293 4.353 4.087 4.595 2,141,782 4.3069 6.51%
2007-04-30 0 3.380 3.360 3.410 3.200 3.410 3,093,429 10,201,572 3.2978 4.087 4.063 4.124 3.870 4.124 2,558,089 3.9880 4.00%
2007-04-27 0 3.250 3.160 3.330 3.110 3.250 2,065,000 6,518,620 3.1567 3.930 3.821 4.027 3.761 3.930 1,707,637 3.8173 6.21%
2007-04-26 0 3.060 3.060 3.070 3.060 3.080 1,296,000 3,971,440 3.0644 3.700 3.700 3.712 3.700 3.725 1,071,718 3.7057 3.03%
2007-04-25 0 2.970 2.950 3.000 2.900 3.150 1,291,000 3,850,930 2.9829 3.592 3.567 3.628 3.507 3.809 1,067,583 3.6071 -1.00%
2007-04-24 0 3.000 2.990 3.000 2.990 3.100 1,680,000 5,090,520 3.0301 3.628 3.616 3.628 3.616 3.749 1,389,264 3.6642 -0.66%
2007-04-23 0 3.020 3.010 3.040 2.950 3.080 1,132,000 3,436,320 3.0356 3.652 3.640 3.676 3.567 3.725 936,099 3.6709 2.37%
2007-04-20 0 2.950 2.950 3.000 2.950 2.990 574,000 1,703,380 2.9676 3.567 3.567 3.628 3.567 3.616 474,665 3.5886 -0.34%
2007-04-19 0 2.960 2.950 2.960 2.950 3.000 1,556,000 4,613,000 2.9647 3.579 3.567 3.579 3.567 3.628 1,286,723 3.5851 -1.33%
2007-04-18 0 3.000 2.960 3.000 2.970 3.040 856,000 2,567,400 2.9993 3.628 3.579 3.628 3.592 3.676 707,863 3.6270 0.33%
2007-04-17 0 2.990 2.960 2.990 2.980 3.050 700,000 2,099,040 2.9986 3.616 3.579 3.616 3.604 3.688 578,860 3.6262 0.00%
2007-04-16 0 2.990 2.970 2.990 2.950 3.100 1,032,000 3,111,640 3.0152 3.616 3.592 3.616 3.567 3.749 853,405 3.6461 -2.29%
2007-04-13 0 3.060 3.040 3.060 3.000 3.180 1,104,000 3,365,480 3.0484 3.700 3.676 3.700 3.628 3.845 912,945 3.6864 -1.29%
2007-04-12 0 3.100 3.040 3.100 3.010 3.100 1,262,000 3,875,000 3.0705 3.749 3.676 3.749 3.640 3.749 1,043,602 3.7131 3.33%
2007-04-11 0 3.000 2.990 3.000 2.980 3.050 1,666,000 5,047,160 3.0295 3.628 3.616 3.628 3.604 3.688 1,377,687 3.6635 -1.64%
2007-04-10 0 3.050 3.040 3.050 3.040 3.100 2,983,068 9,161,939 3.0713 3.688 3.676 3.688 3.676 3.749 2,466,826 3.7141 0.33%
2007-04-04 0 3.040 3.020 3.050 3.000 3.160 1,296,000 3,977,880 3.0694 3.676 3.652 3.688 3.628 3.821 1,071,718 3.7117 -1.94%
2007-04-03 0 3.100 3.040 3.120 3.050 3.300 1,852,000 5,773,800 3.1176 3.749 3.676 3.773 3.688 3.991 1,531,498 3.7700 0.00%
2007-04-02 0 3.100 3.040 3.100 2.900 3.100 1,630,000 5,031,220 3.0866 3.749 3.676 3.749 3.507 3.749 1,347,917 3.7326 -1.59%
2007-03-30 0 3.150 3.150 3.160 3.020 3.170 4,584,000 14,329,160 3.1259 3.809 3.809 3.821 3.652 3.833 3,790,705 3.7801 5.00%
2007-03-29 0 3.000 3.000 3.030 2.950 3.050 1,719,000 5,162,330 3.0031 3.628 3.628 3.664 3.567 3.688 1,421,514 3.6316 0.33%
2007-03-28 0 2.990 2.950 2.990 2.950 3.000 872,000 2,608,200 2.9911 3.616 3.567 3.616 3.567 3.628 721,094 3.6170 0.00%
2007-03-27 0 2.990 2.980 2.990 2.990 3.100 2,448,000 7,450,880 3.0437 3.616 3.604 3.616 3.616 3.749 2,024,356 3.6806 -0.66%
2007-03-26 0 3.010 2.980 3.010 2.990 3.020 1,412,000 4,249,800 3.0098 3.640 3.604 3.640 3.616 3.652 1,167,643 3.6396 -0.33%
2007-03-23 0 3.020 3.010 3.020 3.000 3.050 2,521,000 7,611,500 3.0192 3.652 3.640 3.652 3.628 3.688 2,084,723 3.6511 -0.98%
2007-03-22 0 3.050 2.970 3.050 3.000 3.050 2,540,000 7,723,640 3.0408 3.688 3.592 3.688 3.628 3.688 2,100,434 3.6772 0.00%
2007-03-21 0 3.050 2.960 3.050 2.950 3.070 4,895,000 14,907,780 3.0455 3.688 3.579 3.688 3.567 3.712 4,047,884 3.6829 3.39%
2007-03-20 0 2.950 2.950 2.970 2.900 3.000 4,648,000 13,695,840 2.9466 3.567 3.567 3.592 3.507 3.628 3,843,630 3.5633 0.00%
2007-03-19 0 2.950 2.920 2.950 2.880 2.960 1,292,000 3,793,440 2.9361 3.567 3.531 3.567 3.483 3.579 1,068,410 3.5505 1.72%
2007-03-16 0 2.900 2.880 2.900 2.880 2.920 972,000 2,818,360 2.8995 3.507 3.483 3.507 3.483 3.531 803,788 3.5063 -2.68%
2007-03-15 0 2.980 2.960 2.980 2.900 3.070 809,400 2,434,820 3.0082 3.604 3.579 3.604 3.507 3.712 669,327 3.6377 2.76%
2007-03-14 0 2.900 2.880 2.900 2.880 3.030 2,031,065 5,899,067 2.9044 3.507 3.483 3.507 3.483 3.664 1,679,574 3.5122 -3.33%
2007-03-13 0 3.000 3.000 3.040 3.000 3.070 1,172,000 3,549,400 3.0285 3.628 3.628 3.676 3.628 3.712 969,177 3.6623 0.00%
2007-03-12 0 3.000 3.000 3.010 2.980 3.030 612,000 1,838,280 3.0037 3.628 3.628 3.640 3.604 3.664 506,089 3.6323 0.00%
2007-03-09 0 3.000 2.980 3.000 3.000 3.050 1,336,000 4,049,000 3.0307 3.628 3.604 3.628 3.628 3.688 1,104,795 3.6649 0.00%
2007-03-08 0 3.000 2.970 3.000 3.000 3.100 448,000 1,359,800 3.0353 3.628 3.592 3.628 3.628 3.749 370,470 3.6705 -1.64%
2007-03-07 0 3.050 3.020 3.050 3.000 3.120 966,000 2,968,880 3.0734 3.688 3.652 3.688 3.628 3.773 798,827 3.7166 1.67%
2007-03-06 0 3.000 2.920 3.000 2.900 3.030 1,716,000 5,175,680 3.0161 3.628 3.531 3.628 3.507 3.664 1,419,034 3.6473 0.00%
2007-03-05 0 3.000 2.900 3.000 2.900 3.200 2,414,000 7,310,720 3.0285 3.628 3.507 3.628 3.507 3.870 1,996,240 3.6622 -6.83%
2007-03-02 0 3.220 3.100 3.220 3.080 3.310 878,000 2,818,840 3.2105 3.894 3.749 3.894 3.725 4.003 726,056 3.8824 -2.72%
2007-03-01 0 3.310 3.310 3.320 3.300 3.540 3,032,000 10,240,920 3.3776 4.003 4.003 4.015 3.991 4.281 2,507,290 4.0845 -3.22%
2007-02-28 0 3.420 3.420 3.450 3.100 3.430 2,469,000 8,030,660 3.2526 4.136 4.136 4.172 3.749 4.148 2,041,722 3.9333 3.64%
2007-02-27 0 3.300 3.290 3.300 3.220 3.300 5,122,000 16,802,380 3.2804 3.991 3.979 3.991 3.894 3.991 4,235,600 3.9669 0.92%
2007-02-26 0 3.270 3.260 3.300 3.250 3.360 4,387,200 14,529,348 3.3118 3.954 3.942 3.991 3.930 4.063 3,627,963 4.0048 -1.51%
2007-02-23 0 3.320 3.320 3.330 3.230 3.330 3,846,500 12,688,185 3.2986 4.015 4.015 4.027 3.906 4.027 3,180,835 3.9889 3.43%
2007-02-22 0 3.210 3.200 3.210 3.190 3.300 1,845,700 5,956,193 3.2271 3.882 3.870 3.882 3.858 3.991 1,526,288 3.9024 -2.43%
2007-02-21 0 3.290 3.220 3.300 3.150 3.400 5,837,000 19,279,130 3.3029 3.979 3.894 3.991 3.809 4.112 4,826,865 3.9941 6.47%
2007-02-16 0 3.090 3.040 3.090 3.040 3.200 2,093,800 6,431,588 3.0717 3.737 3.676 3.737 3.676 3.870 1,731,453 3.7146 -3.13%
2007-02-15 0 3.190 3.160 3.190 3.160 3.250 1,097,000 3,510,480 3.2001 3.858 3.821 3.858 3.821 3.930 907,156 3.8698 -1.54%
2007-02-14 0 3.240 3.200 3.240 3.200 3.300 8,359,000 27,271,368 3.2625 3.918 3.870 3.918 3.870 3.991 6,912,414 3.9453 -0.92%
2007-02-13 0 3.270 3.260 3.290 3.240 3.330 17,762,000 58,330,760 3.2840 3.954 3.942 3.979 3.918 4.027 14,688,156 3.9713 1.87%
2007-02-12 0 3.210 3.210 3.250 3.200 3.300 9,872,300 32,104,435 3.2520 3.882 3.882 3.930 3.870 3.991 8,163,826 3.9325 -2.73%
2007-02-09 0 3.300 3.290 3.300 3.260 3.340 2,705,000 8,913,220 3.2951 3.991 3.979 3.991 3.942 4.039 2,236,880 3.9847 0.00%
2007-02-08 0 3.300 3.250 3.300 3.150 3.360 5,633,000 18,299,850 3.2487 3.991 3.930 3.991 3.809 4.063 4,658,168 3.9286 -1.49%
2007-02-07 0 3.350 3.320 3.350 3.180 3.370 8,351,070 27,221,379 3.2596 4.051 4.015 4.051 3.845 4.075 6,905,856 3.9418 5.68%
2007-02-06 0 3.170 3.170 3.180 3.070 3.190 5,343,000 16,695,530 3.1247 3.833 3.833 3.845 3.712 3.858 4,418,355 3.7787 6.02%
2007-02-05 0 2.990 2.980 2.990 2.980 3.030 2,882,000 8,636,660 2.9968 3.616 3.604 3.616 3.604 3.664 2,383,249 3.6239 -1.32%
2007-02-02 0 3.030 3.030 3.040 3.000 3.100 5,139,000 15,711,970 3.0574 3.664 3.664 3.676 3.628 3.749 4,249,659 3.6972 -1.30%
2007-02-01 0 3.070 3.050 3.070 3.030 3.120 1,925,285 6,055,115 3.1450 3.712 3.688 3.712 3.664 3.773 1,592,100 3.8032 -0.97%
2007-01-31 0 3.100 3.100 3.110 3.080 3.230 2,368,000 7,417,720 3.1325 3.749 3.749 3.761 3.725 3.906 1,958,200 3.7880 1.97%
2007-01-30 0 3.040 3.040 3.100 2.900 3.150 2,162,000 6,492,830 3.0032 3.676 3.676 3.749 3.507 3.809 1,787,850 3.6316 5.19%
2007-01-29 0 2.890 2.860 2.890 2.830 2.960 996,000 2,877,680 2.8892 3.495 3.459 3.495 3.422 3.579 823,635 3.4939 -2.36%
2007-01-26 0 2.960 2.960 2.980 2.930 2.990 268,000 793,240 2.9599 3.579 3.579 3.604 3.543 3.616 221,621 3.5793 0.00%
2007-01-25 0 2.960 2.950 3.200 2.950 3.000 936,000 2,777,040 2.9669 3.579 3.567 3.870 3.567 3.628 774,018 3.5878 -1.33%
2007-01-24 0 3.000 3.000 3.010 2.980 3.050 220,000 663,040 3.0138 3.628 3.628 3.640 3.604 3.688 181,927 3.6445 -1.32%
2007-01-23 0 3.040 3.030 3.040 2.990 3.060 760,000 2,306,440 3.0348 3.676 3.664 3.676 3.616 3.700 628,476 3.6699 -0.33%
2007-01-22 0 3.050 3.040 3.070 3.050 3.140 1,086,600 3,356,744 3.0892 3.688 3.676 3.712 3.688 3.797 898,556 3.7357 -2.87%
2007-01-19 0 3.140 3.080 3.150 3.080 3.200 2,044,000 6,412,320 3.1371 3.797 3.725 3.809 3.725 3.870 1,690,271 3.7937 -0.95%
2007-01-18 0 3.170 3.140 3.160 3.120 3.170 5,120,000 16,132,720 3.1509 3.833 3.797 3.821 3.773 3.833 4,233,947 3.8103 0.32%
2007-01-17 0 3.160 3.160 3.190 3.120 3.200 1,085,000 3,423,530 3.1553 3.821 3.821 3.858 3.773 3.870 897,233 3.8157 0.00%
2007-01-16 0 3.160 3.150 3.170 3.120 3.180 1,448,000 4,567,780 3.1545 3.821 3.809 3.833 3.773 3.845 1,197,413 3.8147 0.00%
2007-01-15 0 3.160 3.160 3.180 3.150 3.200 2,720,300 8,600,708 3.1617 3.821 3.821 3.845 3.809 3.870 2,249,532 3.8233 -0.94%
2007-01-12 0 3.190 3.150 3.200 3.020 3.200 8,696,000 26,675,760 3.0676 3.858 3.809 3.870 3.652 3.870 7,191,094 3.7096 4.59%
2007-01-11 0 3.050 3.030 3.050 3.000 3.080 6,479,000 19,543,230 3.0164 3.688 3.664 3.688 3.628 3.725 5,357,762 3.6476 1.33%
2007-01-10 0 3.010 3.000 3.020 2.900 3.010 7,388,469 22,145,937 2.9974 3.640 3.628 3.652 3.507 3.640 6,109,840 3.6246 0.33%
2007-01-09 0 3.000 2.990 3.010 2.980 3.050 7,320,000 22,018,840 3.0080 3.628 3.616 3.640 3.604 3.688 6,053,221 3.6375 -2.28%
2007-01-08 0 3.070 3.060 3.090 3.000 3.200 5,628,000 17,333,960 3.0800 3.712 3.700 3.737 3.628 3.870 4,654,033 3.7245 -2.85%
2007-01-05 0 3.160 3.150 3.160 3.060 3.310 6,400,000 20,538,320 3.2091 3.821 3.809 3.821 3.700 4.003 5,292,433 3.8807 -3.07%
2007-01-04 0 3.260 3.240 3.270 3.250 3.410 7,556,000 24,611,800 3.2573 3.942 3.918 3.954 3.930 4.124 6,248,379 3.9389 -1.21%
2007-01-03 0 3.300 3.240 3.300 3.220 3.330 5,636,000 18,431,960 3.2704 3.991 3.918 3.991 3.894 4.027 4,660,649 3.9548 1.54%
2007-01-02 0 3.250 3.230 3.250 3.200 3.450 4,337,000 14,765,680 3.4046 3.930 3.906 3.930 3.870 4.172 3,586,450 4.1171 -1.81%
2006-12-29 0 3.310 3.110 3.320 3.300 3.360 731,500 2,436,415 3.3307 4.003 3.761 4.015 3.991 4.063 604,909 4.0277 0.30%
2006-12-28 0 3.300 3.300 3.310 3.220 3.300 1,948,000 6,358,760 3.2643 3.991 3.991 4.003 3.894 3.991 1,610,884 3.9474 2.48%
2006-12-27 0 3.220 3.200 3.220 3.110 3.220 875,000 2,794,000 3.1931 3.894 3.870 3.894 3.761 3.894 723,575 3.8614 5.57%
2006-12-22 0 3.050 3.050 3.060 2.990 3.110 2,598,400 7,923,280 3.0493 3.688 3.688 3.700 3.616 3.761 2,148,728 3.6874 3.04%
2006-12-21 0 2.960 2.950 3.000 2.800 3.020 4,650,000 13,781,160 2.9637 3.579 3.567 3.628 3.386 3.652 3,845,284 3.5839 5.71%
2006-12-20 0 2.800 2.740 2.800 2.690 2.800 2,593,857 7,082,660 2.7306 3.386 3.313 3.386 3.253 3.386 2,144,971 3.3020 3.70%
2006-12-19 0 2.700 2.700 2.720 2.650 2.780 3,016,000 8,158,320 2.7050 3.265 3.265 3.289 3.205 3.362 2,494,059 3.2711 3.85%
2006-12-18 0 2.600 2.510 2.600 2.510 2.720 3,266,000 8,700,220 2.6639 3.144 3.035 3.144 3.035 3.289 2,700,795 3.2214 0.78%
2006-12-15 0 2.580 2.550 2.590 2.560 2.600 1,281,000 3,303,320 2.5787 3.120 3.084 3.132 3.096 3.144 1,059,314 3.1184 3.20%
2006-12-14 0 2.500 2.460 2.500 2.450 2.600 1,260,000 3,159,400 2.5075 3.023 2.975 3.023 2.963 3.144 1,041,948 3.0322 -3.85%
2006-12-13 0 2.600 2.520 2.600 2.500 2.700 2,108,000 5,440,320 2.5808 3.144 3.047 3.144 3.023 3.265 1,743,195 3.1209 0.00%
2006-12-12 0 2.600 2.590 2.600 2.590 2.730 2,113,136 5,608,023 2.6539 3.144 3.132 3.144 3.132 3.301 1,747,442 3.2093 0.00%
2006-12-11 0 2.600 2.570 2.600 2.550 2.620 428,000 1,110,000 2.5935 3.144 3.108 3.144 3.084 3.168 353,931 3.1362 0.00%
2006-12-08 0 2.600 2.590 2.620 2.450 2.620 1,352,000 3,494,800 2.5849 3.144 3.132 3.168 2.963 3.168 1,118,027 3.1259 -0.38%
2006-12-07 0 2.610 2.600 2.620 2.600 2.640 1,180,000 3,080,960 2.6110 3.156 3.144 3.168 3.144 3.192 975,792 3.1574 -1.51%
2006-12-06 0 2.650 2.600 2.650 2.410 2.650 732,000 1,881,040 2.5697 3.205 3.144 3.205 2.914 3.205 605,322 3.1075 1.92%
2006-12-05 0 2.600 2.560 2.600 2.600 2.750 488,000 1,302,520 2.6691 3.144 3.096 3.144 3.144 3.326 403,548 3.2277 -3.70%
2006-12-04 0 2.700 2.640 2.700 2.630 2.720 424,000 1,147,600 2.7066 3.265 3.192 3.265 3.180 3.289 350,624 3.2730 2.27%
2006-12-01 0 2.640 2.630 2.640 2.590 2.740 1,952,000 5,196,240 2.6620 3.192 3.180 3.192 3.132 3.313 1,614,192 3.2191 3.53%
2006-11-30 0 2.550 2.550 2.560 2.470 2.560 1,024,800 2,572,594 2.5103 3.084 3.084 3.096 2.987 3.096 847,451 3.0357 5.81%
2006-11-29 0 2.410 2.350 2.410 2.260 2.410 6,388,000 14,809,240 2.3183 2.914 2.842 2.914 2.733 2.914 5,282,510 2.8034 4.78%
2006-11-28 0 2.300 2.260 2.300 2.260 2.340 1,178,000 2,703,840 2.2953 2.781 2.733 2.781 2.733 2.830 974,138 2.7756 -1.71%
2006-11-27 0 2.340 2.300 2.340 2.290 2.390 677,000 1,573,030 2.3235 2.830 2.781 2.830 2.769 2.890 559,840 2.8098 -2.09%
2006-11-24 0 2.390 2.390 2.400 2.380 2.420 528,000 1,263,840 2.3936 2.890 2.890 2.902 2.878 2.926 436,626 2.8946 -0.42%
2006-11-23 0 2.400 2.400 2.410 2.380 2.480 318,000 766,120 2.4092 2.902 2.902 2.914 2.878 2.999 262,968 2.9134 -3.23%
2006-11-22 0 2.480 2.390 2.500 2.280 2.480 1,260,000 3,009,920 2.3888 2.999 2.890 3.023 2.757 2.999 1,041,948 2.8887 3.77%
2006-11-21 0 2.390 2.390 2.400 2.380 2.430 840,000 2,019,240 2.4039 2.890 2.890 2.902 2.878 2.939 694,632 2.9069 -1.65%
2006-11-20 0 2.430 2.350 2.430 2.250 2.490 1,140,000 2,660,000 2.3333 2.939 2.842 2.939 2.721 3.011 942,715 2.8216 0.00%
2006-11-17 0 2.430 2.350 2.430 2.380 2.430 928,000 2,226,400 2.3991 2.939 2.842 2.939 2.878 2.939 767,403 2.9012 -0.82%
2006-11-16 0 2.450 2.440 2.460 2.390 2.480 640,000 1,570,320 2.4536 2.963 2.951 2.975 2.890 2.999 529,243 2.9671 -1.61%
2006-11-15 0 2.490 2.450 2.490 2.470 2.500 3,128,000 7,802,960 2.4946 3.011 2.963 3.011 2.987 3.023 2,586,677 3.0166 -0.40%
2006-11-14 0 2.500 2.500 2.520 2.410 2.550 1,688,000 4,216,600 2.4980 3.023 3.023 3.047 2.914 3.084 1,395,879 3.0207 -3.10%
2006-11-13 0 2.580 2.500 2.580 2.410 2.600 774,000 1,899,540 2.4542 3.120 3.023 3.120 2.914 3.144 640,054 2.9678 -0.77%
2006-11-10 0 2.600 2.600 2.640 2.600 2.720 880,000 2,332,320 2.6504 3.144 3.144 3.192 3.144 3.289 727,710 3.2050 0.00%
2006-11-09 0 2.600 2.590 2.600 2.570 2.600 5,236,000 13,603,680 2.5981 3.144 3.132 3.144 3.108 3.144 4,329,872 3.1418 0.00%
2006-11-08 0 2.600 2.600 2.610 2.490 2.650 3,168,000 8,237,880 2.6003 3.144 3.144 3.156 3.011 3.205 2,619,754 3.1445 4.42%
2006-11-07 0 2.490 2.480 2.490 2.490 2.590 3,124,000 7,973,360 2.5523 3.011 2.999 3.011 3.011 3.132 2,583,369 3.0864 0.00%
2006-11-06 0 2.490 2.460 2.490 2.480 2.600 4,132,000 10,273,400 2.4863 3.011 2.975 3.011 2.999 3.144 3,416,927 3.0066 0.81%
2006-11-03 0 2.470 2.470 2.480 2.450 2.500 2,768,000 6,832,480 2.4684 2.987 2.987 2.999 2.963 3.023 2,288,977 2.9849 1.65%
2006-11-02 0 2.430 2.430 2.450 2.410 2.490 1,320,000 3,239,480 2.4542 2.939 2.939 2.963 2.914 3.011 1,091,564 2.9677 -0.82%
2006-11-01 0 2.450 2.450 2.470 2.320 2.520 2,556,000 6,297,680 2.4639 2.963 2.963 2.987 2.806 3.047 2,113,666 2.9795 2.51%
2006-10-31 0 2.390 2.360 2.390 2.390 2.430 1,492,000 3,579,880 2.3994 2.890 2.854 2.890 2.890 2.939 1,233,799 2.9015 -0.42%
2006-10-27 0 2.400 2.360 2.400 2.290 2.410 3,180,000 7,394,800 2.3254 2.902 2.854 2.902 2.769 2.914 2,629,678 2.8121 3.45%
2006-10-26 0 2.320 2.310 2.320 2.290 2.330 3,352,000 7,760,720 2.3153 2.806 2.793 2.806 2.769 2.818 2,771,912 2.7998 0.43%
2006-10-25 0 2.310 2.300 2.320 2.290 2.310 3,996,000 9,210,120 2.3048 2.793 2.781 2.806 2.769 2.793 3,304,463 2.7872 0.87%
2006-10-24 0 2.290 2.260 2.290 2.250 2.350 2,356,200 5,482,186 2.3267 2.769 2.733 2.769 2.721 2.842 1,948,442 2.8136 -2.14%
2006-10-23 0 2.340 2.310 2.330 2.310 2.350 3,556,000 8,301,000 2.3344 2.830 2.793 2.818 2.793 2.842 2,940,608 2.8229 0.00%
2006-10-20 0 2.340 2.260 2.340 2.330 2.340 624,000 1,459,640 2.3392 2.830 2.733 2.830 2.818 2.830 516,012 2.8287 0.00%
2006-10-19 0 2.340 2.260 2.340 2.290 2.340 636,000 1,486,560 2.3374 2.830 2.733 2.830 2.769 2.830 525,936 2.8265 0.00%
2006-10-18 0 2.340 2.320 2.340 2.270 2.380 485,000 1,131,010 2.3320 2.830 2.806 2.830 2.745 2.878 401,067 2.8200 -1.68%
2006-10-17 0 2.380 2.350 2.380 2.350 2.380 1,000,000 2,369,280 2.3693 2.878 2.842 2.878 2.842 2.878 826,943 2.8651 1.28%
2006-10-16 0 2.350 2.340 2.350 2.340 2.380 956,000 2,262,920 2.3671 2.842 2.830 2.842 2.830 2.878 790,557 2.8624 -1.26%
2006-10-13 0 2.380 2.370 2.400 2.360 2.430 1,684,500 4,019,015 2.3859 2.878 2.866 2.902 2.854 2.939 1,392,985 2.8852 -0.83%
2006-10-12 0 2.400 2.390 2.400 2.350 2.430 2,246,000 5,367,880 2.3900 2.902 2.890 2.902 2.842 2.939 1,857,313 2.8901 1.27%
2006-10-11 0 2.370 2.360 2.370 2.310 2.370 2,588,000 6,066,000 2.3439 2.866 2.854 2.866 2.793 2.866 2,140,128 2.8344 3.49%
2006-10-10 0 2.290 2.240 2.300 2.200 2.370 3,806,000 8,757,240 2.3009 2.769 2.709 2.781 2.660 2.866 3,147,344 2.7824 1.33%
2006-10-09 0 2.260 2.260 2.270 2.200 2.260 2,164,049 4,861,491 2.2465 2.733 2.733 2.745 2.660 2.733 1,789,545 2.7166 2.73%
2006-10-06 0 2.200 2.200 2.230 2.100 2.290 4,582,000 9,967,880 2.1754 2.660 2.660 2.697 2.539 2.769 3,789,051 2.6307 6.28%
2006-10-05 0 2.070 2.060 2.080 2.050 2.080 7,109,856 14,648,112 2.0603 2.503 2.491 2.515 2.479 2.515 5,879,443 2.4914 0.98%
2006-10-04 0 2.050 2.050 2.080 2.050 2.100 2,726,461 5,658,534 2.0754 2.479 2.479 2.515 2.479 2.539 2,254,627 2.5097 0.00%
2006-10-03 0 2.050 2.040 2.050 2.000 2.100 5,254,000 10,789,860 2.0536 2.479 2.467 2.479 2.419 2.539 4,344,757 2.4834 4.06%
2006-09-29 0 1.970 1.950 1.970 1.900 2.000 8,166,000 16,027,920 1.9628 2.382 2.358 2.382 2.298 2.419 6,752,814 2.3735 3.14%
2006-09-28 0 1.910 1.850 1.930 1.890 1.930 6,036,000 11,489,360 1.9035 2.310 2.237 2.334 2.286 2.334 4,991,426 2.3018 0.53%
2006-09-27 0 1.900 1.880 1.900 1.890 1.900 428,000 812,480 1.8983 2.298 2.273 2.298 2.286 2.298 353,931 2.2956 0.53%
2006-09-26 0 1.890 1.890 1.900 1.890 1.900 1,360,000 2,582,000 1.8985 2.286 2.286 2.298 2.286 2.298 1,124,642 2.2958 -0.53%
2006-09-25 0 1.900 1.820 1.900 1.820 1.900 2,970,000 5,524,140 1.8600 2.298 2.201 2.298 2.201 2.298 2,456,020 2.2492 0.53%
2006-09-22 0 1.890 1.860 1.890 1.870 1.900 1,002,000 1,898,320 1.8945 2.286 2.249 2.286 2.261 2.298 828,597 2.2910 0.00%
2006-09-21 0 1.890 1.880 1.900 1.890 1.900 1,549,000 2,938,510 1.8970 2.286 2.273 2.298 2.286 2.298 1,280,934 2.2940 -0.53%
2006-09-20 0 1.900 1.870 1.900 1.880 1.900 936,000 1,777,360 1.8989 2.298 2.261 2.298 2.273 2.298 774,018 2.2963 0.00%
2006-09-19 0 1.900 1.890 1.910 1.880 1.900 610,000 1,155,680 1.8946 2.298 2.286 2.310 2.273 2.298 504,435 2.2910 1.06%
2006-09-18 0 1.880 1.860 1.880 1.880 1.880 152,000 285,760 1.8800 2.273 2.249 2.273 2.273 2.273 125,695 2.2734 0.00%
2006-09-15 0 1.880 1.870 1.880 1.880 1.900 200,000 378,280 1.8914 2.273 2.261 2.273 2.273 2.298 165,389 2.2872 0.53%
2006-09-14 0 1.870 1.870 1.890 1.870 1.890 692,000 1,313,840 1.8986 2.261 2.261 2.286 2.261 2.286 572,244 2.2959 -1.06%
2006-09-13 0 1.890 1.890 1.900 1.870 1.900 1,496,000 2,827,720 1.8902 2.286 2.286 2.298 2.261 2.298 1,237,106 2.2858 -0.53%
2006-09-12 0 1.900 1.840 1.900 1.800 1.900 560,000 1,053,120 1.8806 2.298 2.225 2.298 2.177 2.298 463,088 2.2741 1.06%
2006-09-11 0 1.880 1.880 1.900 1.880 1.900 824,000 1,561,400 1.8949 2.273 2.273 2.298 2.273 2.298 681,401 2.2915 -0.53%
2006-09-08 0 1.890 1.880 1.890 1.890 1.900 616,000 1,167,560 1.8954 2.286 2.273 2.286 2.286 2.298 509,397 2.2920 0.00%
2006-09-07 0 1.890 1.890 1.900 1.890 1.910 2,320,000 4,425,560 1.9076 2.286 2.286 2.298 2.286 2.310 1,918,507 2.3068 0.00%
2006-09-06 0 1.890 1.880 1.900 1.870 2.150 4,611,892 9,458,908 2.0510 2.286 2.273 2.298 2.261 2.600 3,813,770 2.4802 1.61%
2006-09-05 0 1.860 1.830 1.860 1.820 1.890 896,000 1,652,360 1.8442 2.249 2.213 2.249 2.201 2.286 740,941 2.2301 -1.59%
2006-09-04 0 1.890 1.880 1.890 1.890 1.900 292,000 552,800 1.8932 2.286 2.273 2.286 2.286 2.298 241,467 2.2893 -1.05%
2006-09-01 0 1.910 1.880 1.930 1.890 1.930 9,005,892 17,120,895 1.9011 2.310 2.273 2.334 2.286 2.334 7,447,357 2.2989 0.00%
2006-08-31 0 1.910 1.870 1.920 1.870 1.960 2,168,000 4,187,720 1.9316 2.310 2.261 2.322 2.261 2.370 1,792,812 2.3358 -1.55%
2006-08-30 0 1.940 1.910 1.940 1.940 1.970 1,312,000 2,563,520 1.9539 2.346 2.310 2.346 2.346 2.382 1,084,949 2.3628 0.00%
2006-08-29 0 1.940 1.910 1.940 1.850 1.950 272,000 517,920 1.9041 2.346 2.310 2.346 2.237 2.358 224,928 2.3026 -0.51%
2006-08-28 0 1.950 1.920 1.950 1.930 2.000 480,000 946,680 1.9723 2.358 2.322 2.358 2.334 2.419 396,932 2.3850 -2.50%
2006-08-25 0 2.000 1.990 2.000 1.960 2.000 2,627,000 5,228,690 1.9904 2.419 2.406 2.419 2.370 2.419 2,172,378 2.4069 1.01%
2006-08-24 0 1.980 1.970 1.980 1.970 1.990 528,000 1,046,720 1.9824 2.394 2.382 2.394 2.382 2.406 436,626 2.3973 0.51%
2006-08-23 0 1.970 1.960 1.970 1.970 2.000 964,000 1,919,960 1.9917 2.382 2.370 2.382 2.382 2.419 797,173 2.4085 -0.51%
2006-08-22 0 1.980 1.970 1.990 1.930 1.980 148,000 288,640 1.9503 2.394 2.382 2.406 2.334 2.394 122,388 2.3584 0.51%
2006-08-21 0 1.970 1.960 1.990 1.970 2.000 220,000 438,040 1.9911 2.382 2.370 2.406 2.382 2.419 181,927 2.4078 -2.48%
2006-08-18 0 2.020 2.000 2.020 2.010 2.050 276,000 555,800 2.0138 2.443 2.419 2.443 2.431 2.479 228,236 2.4352 -1.46%
2006-08-17 0 2.050 2.040 2.050 2.020 2.050 658,000 1,341,860 2.0393 2.479 2.467 2.479 2.443 2.479 544,128 2.4661 0.00%
2006-08-16 0 2.050 1.960 2.090 1.950 2.070 6,332,000 12,805,840 2.0224 2.479 2.370 2.527 2.358 2.503 5,236,201 2.4456 1.49%
2006-08-15 0 2.020 2.010 2.020 2.000 2.060 680,000 1,369,280 2.0136 2.443 2.431 2.443 2.419 2.491 562,321 2.4351 -1.94%
2006-08-14 0 2.060 2.040 2.060 2.060 2.100 100,000 206,160 2.0616 2.491 2.467 2.491 2.491 2.539 82,694 2.4930 -0.96%
2006-08-11 0 2.080 2.010 2.080 2.000 2.100 2,022,000 4,122,380 2.0388 2.515 2.431 2.515 2.419 2.539 1,672,078 2.4654 0.00%
2006-08-10 0 2.080 2.030 2.080 2.050 2.200 235,000 490,060 2.0854 2.515 2.455 2.515 2.479 2.660 194,332 2.5218 0.00%
2006-08-09 0 2.080 2.040 2.080 2.020 2.080 142,000 287,840 2.0270 2.515 2.467 2.515 2.443 2.515 117,426 2.4512 0.00%
2006-08-08 0 2.080 2.040 2.080 2.030 2.090 226,000 467,200 2.0673 2.515 2.467 2.515 2.455 2.527 186,889 2.4999 1.46%
2006-08-07 0 2.050 2.020 2.050 2.020 2.050 244,000 496,160 2.0334 2.479 2.443 2.479 2.443 2.479 201,774 2.4590 0.00%
2006-08-04 0 2.050 2.050 2.090 2.020 2.060 668,000 1,357,480 2.0322 2.479 2.479 2.527 2.443 2.491 552,398 2.4574 -0.49%
2006-08-03 0 2.060 2.060 2.070 2.050 2.090 160,000 330,200 2.0638 2.491 2.491 2.503 2.479 2.527 132,311 2.4956 -1.44%
2006-08-02 0 2.090 2.040 2.090 2.040 2.100 284,000 584,400 2.0577 2.527 2.467 2.527 2.467 2.539 234,852 2.4884 0.00%
2006-08-01 0 2.090 2.080 2.100 2.090 2.120 2,904,000 6,100,640 2.1008 2.527 2.515 2.539 2.527 2.564 2,401,442 2.5404 -0.48%
2006-07-31 0 2.100 2.100 2.180 1.970 2.190 5,430,500 11,441,890 2.1070 2.539 2.539 2.636 2.382 2.648 4,490,712 2.5479 2.44%
2006-07-28 0 2.050 2.020 2.070 2.050 2.110 4,186,613 8,771,786 2.0952 2.479 2.443 2.503 2.479 2.552 3,462,089 2.5337 -0.97%
2006-07-27 0 2.070 2.050 2.070 2.040 2.120 3,531,500 7,436,395 2.1057 2.503 2.479 2.503 2.467 2.564 2,920,348 2.5464 -2.36%
2006-07-26 0 2.120 2.100 2.150 2.080 2.150 8,556,000 18,351,880 2.1449 2.564 2.539 2.600 2.515 2.600 7,075,322 2.5938 0.47%
2006-07-25 0 2.110 2.100 2.110 2.110 2.150 1,184,000 2,500,280 2.1117 2.552 2.539 2.552 2.552 2.600 979,100 2.5537 0.00%
2006-07-24 0 2.110 2.070 2.110 2.100 2.150 825,000 1,740,920 2.1102 2.552 2.503 2.552 2.539 2.600 682,228 2.5518 0.48%
2006-07-21 0 2.100 2.100 2.125 2.100 2.175 1,028,500 2,209,238 2.1480 2.539 2.539 2.570 2.539 2.630 850,511 2.5975 -3.45%
2006-07-20 0 2.175 2.175 2.200 2.125 2.175 256,000 553,300 2.1613 2.630 2.630 2.660 2.570 2.630 211,697 2.6136 2.35%
2006-07-19 0 2.125 2.125 2.175 2.125 2.125 40,000 85,000 2.1250 2.570 2.570 2.630 2.570 2.570 33,078 2.5697 0.00%
2006-07-18 0 2.125 2.125 2.150 2.125 2.250 876,000 1,875,300 2.1408 2.570 2.570 2.600 2.570 2.721 724,402 2.5888 0.00%
2006-07-17 0 2.125 2.125 2.150 2.125 2.150 760,000 1,616,268 2.1267 2.570 2.570 2.600 2.570 2.600 628,476 2.5717 0.00%
2006-07-14 0 2.125 2.100 2.125 2.125 2.150 456,000 982,680 2.1550 2.570 2.539 2.570 2.570 2.600 377,086 2.6060 -1.16%
2006-07-13 0 2.150 2.125 2.150 2.100 2.225 680,000 1,473,800 2.1674 2.600 2.570 2.600 2.539 2.691 562,321 2.6209 -3.37%
2006-07-12 0 2.225 2.225 2.250 2.225 2.275 11,782,000 25,977,400 2.2048 2.691 2.691 2.721 2.691 2.751 9,743,039 2.6663 -2.20%
2006-07-11 0 2.275 2.250 2.275 2.225 2.275 228,000 505,900 2.2189 2.751 2.721 2.751 2.691 2.751 188,543 2.6832 3.41%
2006-07-10 0 2.200 2.200 2.225 2.200 2.250 1,460,000 3,226,700 2.2101 2.660 2.660 2.691 2.660 2.721 1,207,336 2.6726 -4.35%
2006-07-07 0 2.300 2.225 2.300 2.200 2.300 228,000 510,500 2.2390 2.781 2.691 2.781 2.660 2.781 188,543 2.7076 3.37%
2006-07-06 0 2.225 2.225 2.250 2.225 2.300 184,000 416,000 2.2609 2.691 2.691 2.721 2.691 2.781 152,157 2.7340 -3.26%
2006-07-05 0 2.300 2.250 2.300 2.300 2.300 52,000 119,600 2.3000 2.781 2.721 2.781 2.781 2.781 43,001 2.7813 1.10%
2006-07-04 0 2.275 2.275 2.300 2.275 2.300 1,220,000 2,803,700 2.2981 2.751 2.751 2.781 2.751 2.781 1,008,870 2.7790 -1.09%
2006-07-03 0 2.300 2.275 2.300 2.300 2.325 37,258,144 83,093,030 2.2302 2.781 2.751 2.781 2.781 2.812 30,810,350 2.6969 0.00%
2006-06-30 0 2.300 2.300 2.325 2.125 2.350 3,184,000 7,126,400 2.2382 2.781 2.781 2.812 2.570 2.842 2,632,986 2.7066 9.52%
2006-06-29 0 2.100 2.075 2.100 2.100 2.175 3,850,000 8,101,400 2.1043 2.539 2.509 2.539 2.539 2.630 3,183,729 2.5446 0.00%
2006-06-28 0 2.100 2.050 2.100 2.050 2.200 2,228,000 4,750,300 2.1321 2.539 2.479 2.539 2.479 2.660 1,842,428 2.5783 -1.18%
2006-06-27 0 2.125 2.100 2.150 2.075 2.175 5,314,294 11,276,445 2.1219 2.570 2.539 2.600 2.509 2.630 4,394,617 2.5660 2.41%
2006-06-26 0 2.075 2.075 2.125 2.075 2.175 1,576,000 3,320,200 2.1067 2.509 2.509 2.570 2.509 2.630 1,303,262 2.5476 -4.60%
2006-06-23 0 2.175 2.100 2.175 1.850 2.200 2,138,000 4,620,720 2.1612 2.630 2.539 2.630 2.237 2.660 1,768,003 2.6135 -3.33%
2006-06-22 0 2.250 2.200 2.250 2.225 2.300 540,000 1,216,700 2.2531 2.721 2.660 2.721 2.691 2.781 446,549 2.7247 -2.17%
2006-06-21 0 2.300 2.250 2.300 2.275 2.300 4,408,000 10,132,600 2.2987 2.781 2.721 2.781 2.751 2.781 3,645,163 2.7797 1.10%
2006-06-20 0 2.275 2.250 2.275 2.225 2.275 278,000 627,400 2.2568 2.751 2.721 2.751 2.691 2.751 229,890 2.7291 2.25%
2006-06-19 0 2.225 2.200 2.250 2.200 2.250 944,143 2,085,890 2.2093 2.691 2.660 2.721 2.660 2.721 780,752 2.6716 2.30%
2006-06-16 0 2.175 2.175 2.200 2.175 2.225 1,802,000 3,951,500 2.1928 2.630 2.630 2.660 2.630 2.691 1,490,151 2.6517 1.16%
2006-06-15 0 2.150 2.125 2.175 2.150 2.200 474,000 1,023,600 2.1595 2.600 2.570 2.630 2.600 2.660 391,971 2.6114 2.38%
2006-06-14 0 2.100 2.050 2.100 2.050 2.125 2,498,000 5,213,480 2.0871 2.539 2.479 2.539 2.479 2.570 2,065,703 2.5238 -1.18%
2006-06-13 0 2.125 2.125 2.200 2.125 2.250 2,260,000 4,896,600 2.1666 2.570 2.570 2.660 2.570 2.721 1,868,890 2.6201 0.00%
2006-06-12 0 2.125 2.125 2.175 2.075 2.125 328,000 688,400 2.0988 2.570 2.570 2.630 2.509 2.570 271,237 2.5380 2.41%
2006-06-09 0 2.075 2.075 2.100 2.075 2.125 2,044,000 4,294,400 2.1010 2.509 2.509 2.539 2.509 2.570 1,690,271 2.5407 -2.35%
2006-06-08 0 2.125 2.075 2.125 2.075 2.300 2,908,000 6,248,800 2.1488 2.570 2.509 2.570 2.509 2.781 2,404,749 2.5985 -6.59%
2006-06-07 0 2.275 2.275 2.300 2.250 2.300 724,000 1,649,500 2.2783 2.751 2.751 2.781 2.721 2.781 598,707 2.7551 -2.15%
2006-06-06 0 2.325 2.325 2.350 2.275 2.400 2,964,000 6,973,700 2.3528 2.812 2.812 2.842 2.751 2.902 2,451,058 2.8452 -1.06%
2006-06-05 0 2.350 2.300 2.350 2.275 2.375 862,000 2,016,550 2.3394 2.842 2.781 2.842 2.751 2.872 712,825 2.8290 2.17%
2006-06-02 0 2.300 2.275 2.300 2.275 2.300 280,000 641,600 2.2914 2.781 2.751 2.781 2.751 2.781 231,544 2.7710 0.00%
2006-06-01 0 2.300 2.275 2.325 2.300 2.325 828,000 1,911,700 2.3088 2.781 2.751 2.812 2.781 2.812 684,709 2.7920 -1.08%
2006-05-30 0 2.325 2.275 2.325 2.300 2.350 2,036,000 4,728,500 2.3224 2.812 2.751 2.812 2.781 2.842 1,683,655 2.8085 0.00%
2006-05-29 0 2.325 2.300 2.325 2.250 2.325 3,208,000 7,338,900 2.2877 2.812 2.781 2.812 2.721 2.812 2,652,832 2.7664 0.00%
2006-05-26 0 2.325 2.300 2.325 2.300 2.325 852,000 1,967,200 2.3089 2.812 2.781 2.812 2.781 2.812 704,555 2.7921 0.00%
2006-05-25 0 2.325 2.275 2.350 2.100 2.325 6,312,000 14,432,400 2.2865 2.812 2.751 2.842 2.539 2.812 5,219,662 2.7650 5.68%
2006-05-24 0 2.200 2.175 2.200 2.200 2.225 624,000 1,373,300 2.2008 2.660 2.630 2.660 2.660 2.691 516,012 2.6614 0.00%
2006-05-23 0 2.200 2.200 2.225 2.175 2.325 974,000 2,154,600 2.2121 2.660 2.660 2.691 2.630 2.812 805,442 2.6751 -4.35%
2006-05-22 0 2.300 2.200 2.300 2.175 2.300 4,502,000 9,982,600 2.2174 2.781 2.660 2.781 2.630 2.781 3,722,896 2.6814 3.37%
2006-05-19 0 2.225 2.200 2.275 2.100 2.250 5,820,000 13,065,200 2.2449 2.691 2.660 2.751 2.539 2.721 4,812,806 2.7147 5.95%
2006-05-18 0 2.100 2.100 2.200 2.100 2.200 2,688,000 5,682,500 2.1140 2.539 2.539 2.660 2.539 2.660 2,222,822 2.5564 -4.55%
2006-05-17 0 2.200 2.200 2.225 2.150 2.225 1,692,000 3,671,300 2.1698 2.660 2.660 2.691 2.600 2.691 1,399,187 2.6239 0.00%
2006-05-16 0 2.200 2.200 2.225 2.200 2.200 1,100,000 2,420,000 2.2000 2.660 2.660 2.691 2.660 2.660 909,637 2.6604 -2.22%
2006-05-15 0 2.250 2.200 2.250 2.200 2.250 1,464,000 3,244,900 2.2165 2.721 2.660 2.721 2.660 2.721 1,210,644 2.6803 -2.17%
2006-05-12 0 2.300 2.250 2.300 2.200 2.325 2,140,000 4,837,300 2.2604 2.781 2.721 2.781 2.660 2.812 1,769,657 2.7335 -1.08%
2006-05-11 0 2.325 2.250 2.325 2.175 2.325 5,600,000 12,573,540 2.2453 2.812 2.721 2.812 2.630 2.812 4,630,879 2.7152 2.20%
2006-05-10 0 2.275 2.250 2.300 2.250 2.400 2,432,000 5,561,600 2.2868 2.751 2.721 2.781 2.721 2.902 2,011,125 2.7654 -5.21%
2006-05-09 0 2.400 2.375 2.400 2.375 2.400 1,416,357 3,383,212 2.3887 2.902 2.872 2.902 2.872 2.902 1,171,246 2.8886 0.00%
2006-05-08 0 2.400 2.350 2.400 2.375 2.400 1,872,000 4,453,900 2.3792 2.902 2.842 2.902 2.872 2.902 1,548,037 2.8771 0.00%
2006-05-04 0 2.400 2.350 2.400 2.375 2.425 448,000 1,073,400 2.3960 2.902 2.842 2.902 2.872 2.932 370,470 2.8974 -1.03%
2006-05-03 0 2.425 2.425 2.450 2.425 2.450 1,492,000 3,641,600 2.4408 2.932 2.932 2.963 2.932 2.963 1,233,799 2.9515 0.00%
2006-05-02 0 2.425 2.425 2.450 2.400 2.450 2,068,000 4,988,600 2.4123 2.932 2.932 2.963 2.902 2.963 1,710,117 2.9171 1.04%
2006-04-28 0 2.400 2.400 2.425 2.375 2.425 3,124,000 7,505,300 2.4025 2.902 2.902 2.932 2.872 2.932 2,583,369 2.9052 -2.04%
2006-04-27 0 2.450 2.400 2.450 2.375 2.450 1,673,000 4,005,525 2.3942 2.963 2.902 2.963 2.872 2.963 1,383,475 2.8953 4.26%
2006-04-26 0 2.350 2.350 2.400 2.325 2.450 1,803,500 4,316,275 2.3933 2.842 2.842 2.902 2.812 2.963 1,491,391 2.8941 -4.08%
2006-04-25 0 2.450 2.450 2.475 2.425 2.500 3,004,000 7,443,700 2.4779 2.963 2.963 2.993 2.932 3.023 2,484,136 2.9965 -1.01%
2006-04-24 0 2.475 2.500 2.525 2.400 2.500 5,848,000 14,413,000 2.4646 2.993 3.023 3.053 2.902 3.023 4,835,961 2.9804 -1.00%
2006-04-21 0 2.500 2.475 2.500 2.475 2.500 3,795,071 9,478,194 2.4975 3.023 2.993 3.023 2.993 3.023 3,138,306 3.0202 0.00%
2006-04-20 0 2.500 2.475 2.500 2.500 2.525 4,101,000 10,302,975 2.5123 3.023 2.993 3.023 3.023 3.053 3,391,292 3.0381 1.01%
2006-04-19 0 2.475 2.450 2.475 2.425 2.600 1,940,000 4,825,800 2.4875 2.993 2.963 2.993 2.932 3.144 1,604,269 3.0081 -2.94%
2006-04-18 0 2.550 2.525 2.550 2.525 2.625 4,560,000 11,754,300 2.5777 3.084 3.053 3.084 3.053 3.174 3,770,859 3.1171 2.00%
2006-04-13 1 - - - - - 0 0 - 3.023 - - - - 0 - 0.00%
2006-04-12 0 2.500 2.500 2.525 2.475 2.725 12,356,000 31,861,950 2.5787 3.023 3.023 3.053 2.993 3.295 10,217,704 3.1183 0.00%
2006-04-11 0 2.500 2.450 2.500 2.450 2.525 7,367,756 18,373,108 2.4937 3.023 2.963 3.023 2.963 3.053 6,092,712 3.0156 1.01%
2006-04-10 0 2.475 2.450 2.475 2.450 2.475 2,336,000 5,769,500 2.4698 2.993 2.963 2.993 2.963 2.993 1,931,738 2.9867 1.02%
2006-04-07 0 2.450 2.425 2.450 2.425 2.500 4,057,000 10,033,400 2.4731 2.963 2.932 2.963 2.932 3.023 3,354,907 2.9907 0.00%
2006-04-06 0 2.450 2.450 2.500 2.425 2.525 2,720,000 6,709,600 2.4668 2.963 2.963 3.023 2.932 3.053 2,249,284 2.9830 1.03%
2006-04-04 0 2.425 2.400 2.425 2.350 2.450 2,800,000 6,699,900 2.3928 2.932 2.902 2.932 2.842 2.963 2,315,440 2.8936 0.00%
2006-04-03 0 2.425 2.400 2.425 2.375 2.425 1,348,000 3,255,400 2.4150 2.932 2.902 2.932 2.872 2.932 1,114,719 2.9204 3.19%
2006-03-31 0 2.350 2.325 2.350 2.325 2.400 500,000 1,176,400 2.3528 2.842 2.812 2.842 2.812 2.902 413,471 2.8452 2.17%
2006-03-30 0 2.300 2.300 2.325 2.275 2.350 1,258,000 2,901,150 2.3062 2.781 2.781 2.812 2.751 2.842 1,040,294 2.7888 2.22%
2006-03-29 0 2.250 2.225 2.250 2.250 2.350 1,008,000 2,309,500 2.2912 2.721 2.691 2.721 2.721 2.842 833,558 2.7707 -3.23%
2006-03-28 0 2.325 2.300 2.325 2.275 2.375 2,682,000 6,233,350 2.3241 2.812 2.781 2.812 2.751 2.872 2,217,860 2.8105 1.09%
2006-03-27 0 2.300 2.275 2.300 2.300 2.450 2,288,000 5,371,600 2.3477 2.781 2.751 2.781 2.781 2.963 1,892,045 2.8390 -2.13%
2006-03-24 0 2.350 2.325 2.350 2.275 2.400 2,200,000 5,099,500 2.3180 2.842 2.812 2.842 2.751 2.902 1,819,274 2.8030 -3.09%
2006-03-23 1 - - - - - 0 0 - 2.932 - - - - 0 - 0.00%
2006-03-22 0 2.425 2.400 2.425 2.375 2.425 644,000 1,544,100 2.3977 2.932 2.902 2.932 2.872 2.932 532,551 2.8994 3.19%
2006-03-21 0 2.350 2.325 2.350 2.350 2.400 1,196,000 2,832,900 2.3686 2.842 2.812 2.842 2.842 2.902 989,023 2.8643 1.08%
2006-03-20 0 2.325 2.300 2.325 2.300 2.325 276,000 638,700 2.3141 2.812 2.781 2.812 2.781 2.812 228,236 2.7984 0.00%
2006-03-17 0 2.325 2.300 2.325 2.325 2.375 332,000 777,400 2.3416 2.812 2.781 2.812 2.812 2.872 274,545 2.8316 2.20%
2006-03-16 0 2.275 2.250 2.300 2.250 2.400 1,086,000 2,518,500 2.3191 2.751 2.721 2.781 2.721 2.902 898,060 2.8044 1.11%
2006-03-15 0 2.250 2.250 2.325 2.225 2.375 1,902,000 4,424,400 2.3262 2.721 2.721 2.812 2.691 2.872 1,572,845 2.8130 2.27%
2006-03-14 0 2.200 2.200 2.300 2.200 2.350 340,000 779,100 2.2915 2.660 2.660 2.781 2.660 2.842 281,161 2.7710 -3.30%
2006-03-13 0 2.275 2.200 2.275 2.200 2.275 616,000 1,374,900 2.2320 2.751 2.660 2.751 2.660 2.751 509,397 2.6991 3.41%
2006-03-10 0 2.200 2.175 2.200 2.175 2.325 1,505,582 3,353,260 2.2272 2.660 2.630 2.660 2.630 2.812 1,245,030 2.6933 -4.35%
2006-03-09 0 2.300 2.300 2.325 2.300 2.400 262,000 610,850 2.3315 2.781 2.781 2.812 2.781 2.902 216,659 2.8194 1.10%
2006-03-08 0 2.275 2.275 2.300 2.275 2.400 1,068,000 2,493,400 2.3346 2.751 2.751 2.781 2.751 2.902 883,175 2.8232 -3.19%
2006-03-07 0 2.350 2.300 2.375 2.275 2.350 784,000 1,810,500 2.3093 2.842 2.781 2.872 2.751 2.842 648,323 2.7926 4.44%
2006-03-06 0 2.250 2.225 2.300 2.250 2.500 1,632,000 3,896,800 2.3877 2.721 2.691 2.781 2.721 3.023 1,349,570 2.8874 -8.16%
2006-03-03 0 2.450 2.400 2.450 2.425 2.550 2,014,000 4,930,850 2.4483 2.963 2.902 2.963 2.932 3.084 1,665,463 2.9606 0.00%
2006-03-02 0 2.450 2.425 2.450 2.300 2.450 1,664,000 3,991,800 2.3989 2.963 2.932 2.963 2.781 2.963 1,376,033 2.9009 2.08%
2006-03-01 0 2.400 2.400 2.425 2.300 2.450 2,856,000 6,778,200 2.3733 2.902 2.902 2.932 2.781 2.963 2,361,748 2.8700 3.23%
2006-02-28 0 2.325 2.300 2.325 2.300 2.425 1,752,000 4,143,300 2.3649 2.812 2.781 2.812 2.781 2.932 1,448,804 2.8598 -5.10%
2006-02-27 0 2.450 2.400 2.450 2.150 2.450 7,781,000 17,587,950 2.2604 2.963 2.902 2.963 2.600 2.963 6,434,441 2.7334 16.67%
2006-02-24 0 2.100 2.100 2.125 2.100 2.275 4,690,000 10,042,000 2.1412 2.539 2.539 2.570 2.539 2.751 3,878,361 2.5892 -3.45%
2006-02-23 0 2.175 2.150 2.175 2.125 2.300 4,394,000 9,651,000 2.1964 2.630 2.600 2.630 2.570 2.781 3,633,586 2.6561 -2.25%
2006-02-22 0 2.225 2.200 2.225 2.050 2.250 8,826,000 18,696,050 2.1183 2.691 2.660 2.691 2.479 2.721 7,298,596 2.5616 8.54%
2006-02-21 0 2.050 2.050 2.075 1.990 2.300 7,539,318 15,964,303 2.1175 2.479 2.479 2.509 2.406 2.781 6,234,584 2.5606 -8.89%
2006-02-20 0 2.250 2.250 2.325 2.150 2.350 10,446,000 23,513,350 2.2509 2.721 2.721 2.812 2.600 2.842 8,638,243 2.7220 -3.23%
2006-02-17 0 2.325 2.275 2.325 2.275 2.525 2,530,000 6,028,950 2.3830 2.812 2.751 2.812 2.751 3.053 2,092,165 2.8817 -6.06%
2006-02-16 0 2.475 2.450 2.500 2.450 2.500 3,559,142 8,814,384 2.4765 2.993 2.963 3.023 2.963 3.023 2,943,206 2.9948 1.02%
2006-02-15 0 2.450 2.425 2.450 2.300 2.450 4,539,900 10,694,268 2.3556 2.963 2.932 2.963 2.781 2.963 3,754,237 2.8486 0.00%
2006-02-14 0 2.450 2.250 2.450 2.075 2.450 8,142,582 18,229,176 2.2387 2.963 2.721 2.963 2.509 2.963 6,733,449 2.7073 18.07%
2006-02-13 0 2.075 2.075 2.100 2.025 2.100 5,308,571 10,999,619 2.0720 2.509 2.509 2.539 2.449 2.539 4,389,884 2.5057 1.22%
2006-02-10 0 2.050 2.025 2.050 1.950 2.050 5,136,000 10,340,900 2.0134 2.479 2.449 2.479 2.358 2.479 4,247,178 2.4348 5.13%
2006-02-09 0 1.950 1.940 1.950 1.900 1.960 2,788,000 5,426,440 1.9464 2.358 2.346 2.358 2.298 2.370 2,305,516 2.3537 2.63%
2006-02-08 0 1.900 1.900 1.920 1.900 1.960 9,898,430 19,041,073 1.9236 2.298 2.298 2.322 2.298 2.370 8,185,434 2.3262 -2.56%
2006-02-07 0 1.950 1.940 1.950 1.900 1.980 6,840,000 13,300,000 1.9444 2.358 2.346 2.358 2.298 2.394 5,656,288 2.3514 2.63%
2006-02-06 0 1.900 1.870 1.900 1.840 2.025 11,744,000 22,591,856 1.9237 2.298 2.261 2.298 2.225 2.449 9,711,615 2.3263 -4.52%
2006-02-03 0 1.990 1.980 1.990 1.880 2.000 11,808,000 23,096,480 1.9560 2.406 2.394 2.406 2.273 2.419 9,764,539 2.3653 6.99%
2006-02-02 0 1.860 1.850 1.860 1.820 1.900 13,564,000 25,330,760 1.8675 2.249 2.237 2.249 2.201 2.298 11,216,651 2.2583 3.33%
2006-02-01 0 1.800 1.800 1.830 1.690 2.125 16,936,143 33,065,353 1.9524 2.177 2.177 2.213 2.044 2.570 14,005,220 2.3609 -12.20%
2006-01-27 0 2.050 2.025 2.075 2.025 2.125 1,166,000 2,420,320 2.0757 2.479 2.449 2.509 2.449 2.570 964,215 2.5101 2.50%
2006-01-26 0 2.000 2.000 2.025 1.990 2.050 818,214 1,657,757 2.0261 2.419 2.419 2.449 2.406 2.479 676,616 2.4501 0.50%
2006-01-25 0 1.990 1.990 2.000 1.940 2.000 926,000 1,824,500 1.9703 2.406 2.406 2.419 2.346 2.419 765,749 2.3826 2.58%
2006-01-24 0 1.940 1.930 1.940 1.940 1.980 770,000 1,496,180 1.9431 2.346 2.334 2.346 2.346 2.394 636,746 2.3497 -2.51%
2006-01-23 0 1.990 1.950 1.990 1.900 1.990 2,456,000 4,793,580 1.9518 2.406 2.358 2.406 2.298 2.406 2,030,971 2.3602 3.65%
2006-01-20 0 1.920 1.890 1.900 1.850 1.930 2,716,000 5,125,480 1.8871 2.322 2.286 2.298 2.237 2.334 2,245,976 2.2821 5.49%
2006-01-19 0 1.820 1.810 1.830 1.810 1.940 4,809,639 8,905,976 1.8517 2.201 2.189 2.213 2.189 2.346 3,977,296 2.2392 -6.67%
2006-01-18 0 1.950 1.880 1.990 1.850 1.990 2,640,000 5,013,880 1.8992 2.358 2.273 2.406 2.237 2.406 2,183,129 2.2966 5.41%
2006-01-17 0 1.850 1.830 1.860 1.840 1.860 280,000 517,920 1.8497 2.237 2.213 2.249 2.225 2.249 231,544 2.2368 0.00%
2006-01-16 0 1.850 1.850 1.870 1.810 1.860 1,843,357 3,410,415 1.8501 2.237 2.237 2.261 2.189 2.249 1,524,351 2.2373 0.54%
2006-01-13 0 1.840 1.830 1.850 1.820 1.860 1,544,000 2,846,600 1.8437 2.225 2.213 2.237 2.201 2.249 1,276,800 2.2295 1.10%
2006-01-12 0 1.820 1.820 1.830 1.780 1.840 1,104,000 2,009,200 1.8199 2.201 2.201 2.213 2.153 2.225 912,945 2.2008 1.11%
2006-01-11 0 1.800 1.760 1.800 1.760 1.800 469,428 830,776 1.7698 2.177 2.128 2.177 2.128 2.177 388,190 2.1401 4.65%
2006-01-10 0 1.720 1.720 1.750 1.680 1.760 9,608,942 16,611,880 1.7288 2.080 2.080 2.116 2.032 2.128 7,946,044 2.0906 2.99%
2006-01-09 0 1.670 1.670 1.690 1.670 1.760 2,476,000 4,238,680 1.7119 2.019 2.019 2.044 2.019 2.128 2,047,510 2.0702 -5.11%
2006-01-06 0 1.760 1.760 1.770 1.760 1.790 2,577,000 4,566,790 1.7721 2.128 2.128 2.140 2.128 2.165 2,131,031 2.1430 -1.12%
2006-01-05 0 1.780 1.780 1.790 1.770 1.830 849,296 1,523,012 1.7933 2.153 2.153 2.165 2.140 2.213 702,319 2.1685 -2.73%
2006-01-04 0 1.830 1.800 1.830 1.820 1.850 712,000 1,312,000 1.8427 2.213 2.177 2.213 2.201 2.237 588,783 2.2283 -1.08%
2006-01-03 0 1.850 1.810 1.850 1.850 1.870 632,000 1,174,760 1.8588 2.237 2.189 2.237 2.237 2.261 522,628 2.2478 -0.54%
2005-12-30 0 1.860 1.850 1.860 1.810 1.860 1,130,000 2,083,300 1.8436 2.249 2.237 2.249 2.189 2.249 934,445 2.2295 0.54%
2005-12-29 0 1.850 1.770 1.850 1.780 1.860 8,085,714 14,647,337 1.8115 2.237 2.140 2.237 2.153 2.249 6,686,422 2.1906 2.78%
2005-12-28 0 1.800 1.790 1.800 1.790 1.900 2,316,000 4,264,520 1.8413 2.177 2.165 2.177 2.165 2.298 1,915,199 2.2267 0.00%
2005-12-23 0 1.800 1.860 1.880 1.770 1.860 2,761,900 4,911,665 1.7784 2.177 2.249 2.273 2.140 2.249 2,283,933 2.1505 2.86%
2005-12-22 0 1.750 1.740 1.800 1.730 1.900 1,796,000 3,252,960 1.8112 2.116 2.104 2.177 2.092 2.298 1,485,189 2.1903 -5.91%
2005-12-21 0 1.860 1.850 1.900 1.860 1.920 2,688,000 5,081,360 1.8904 2.249 2.237 2.298 2.249 2.322 2,222,822 2.2860 -3.63%
2005-12-20 0 1.930 1.800 1.930 1.750 1.940 2,468,000 4,436,920 1.7978 2.334 2.177 2.334 2.116 2.346 2,040,895 2.1740 10.92%
2005-12-19 0 1.740 1.710 1.760 1.730 1.780 1,582,087 2,767,888 1.7495 2.104 2.068 2.128 2.092 2.153 1,308,295 2.1156 1.75%
2005-12-16 0 1.710 1.660 1.710 1.580 1.710 1,948,000 3,214,640 1.6502 2.068 2.007 2.068 1.911 2.068 1,610,884 1.9956 8.92%
2005-12-15 0 1.570 1.550 1.570 1.570 1.590 382,000 604,380 1.5821 1.899 1.874 1.899 1.899 1.923 315,892 1.9132 2.61%
2005-12-14 0 1.530 1.530 1.580 1.530 1.600 2,311,000 3,608,460 1.5614 1.850 1.850 1.911 1.850 1.935 1,911,065 1.8882 -3.16%
2005-12-13 0 1.580 1.560 1.580 1.510 1.580 5,090,000 7,826,800 1.5377 1.911 1.886 1.911 1.826 1.911 4,209,138 1.8595 5.33%
2005-12-12 0 1.500 1.500 1.510 1.500 1.510 2,774,000 4,169,840 1.5032 1.814 1.814 1.826 1.814 1.826 2,293,939 1.8178 0.00%
2005-12-09 0 1.500 1.490 1.510 1.490 1.520 1,416,000 2,131,400 1.5052 1.814 1.802 1.826 1.802 1.838 1,170,951 1.8202 -1.32%
2005-12-08 0 1.520 1.500 1.520 1.500 1.530 924,000 1,400,960 1.5162 1.838 1.814 1.838 1.814 1.850 764,095 1.8335 1.33%
2005-12-07 0 1.500 1.490 1.520 1.500 1.520 3,032,000 4,574,160 1.5086 1.814 1.802 1.838 1.814 1.838 2,507,290 1.8243 0.00%
2005-12-06 0 1.500 1.520 1.530 1.480 1.520 1,056,000 1,587,400 1.5032 1.814 1.838 1.850 1.790 1.838 873,251 1.8178 -0.66%
2005-12-05 0 1.510 1.510 1.540 1.500 1.550 2,760,000 4,192,760 1.5191 1.826 1.826 1.862 1.814 1.874 2,282,362 1.8370 -1.31%
2005-12-02 0 1.530 1.510 1.530 1.490 1.560 3,028,000 4,572,280 1.5100 1.850 1.826 1.850 1.802 1.886 2,503,982 1.8260 -1.92%
2005-12-01 0 1.560 1.550 1.560 1.470 1.560 5,933,000 8,902,250 1.5005 1.886 1.874 1.886 1.778 1.886 4,906,251 1.8145 5.41%
2005-11-30 0 1.480 1.460 1.470 1.440 1.490 9,043,000 13,171,870 1.4566 1.790 1.766 1.778 1.741 1.802 7,478,043 1.7614 2.78%
2005-11-29 0 1.440 1.440 1.450 1.430 1.440 4,168,000 5,978,480 1.4344 1.741 1.741 1.753 1.729 1.741 3,446,697 1.7346 0.70%
2005-11-28 0 1.430 1.420 1.430 1.430 1.430 76,000 108,680 1.4300 1.729 1.717 1.729 1.729 1.729 62,848 1.7293 0.00%
2005-11-25 0 1.430 1.410 1.430 1.400 1.440 2,628,143 3,727,963 1.4185 1.729 1.705 1.729 1.693 1.741 2,173,324 1.7153 -1.38%
2005-11-24 0 1.450 1.440 1.450 1.440 1.460 4,156,000 6,011,360 1.4464 1.753 1.741 1.753 1.741 1.766 3,436,774 1.7491 -0.68%
2005-11-23 0 1.460 1.440 1.470 1.410 1.470 5,500,000 8,009,880 1.4563 1.766 1.741 1.778 1.705 1.778 4,548,185 1.7611 0.69%
2005-11-22 0 1.450 1.440 1.450 1.400 1.460 3,248,928 4,664,610 1.4357 1.753 1.741 1.753 1.693 1.766 2,686,677 1.7362 4.32%
2005-11-21 0 1.390 1.390 1.400 1.380 1.410 2,156,000 3,011,680 1.3969 1.681 1.681 1.693 1.669 1.705 1,782,888 1.6892 -0.71%
2005-11-18 0 1.400 1.390 1.410 1.330 1.410 2,272,000 3,099,360 1.3642 1.693 1.681 1.705 1.608 1.705 1,878,814 1.6496 7.69%
2005-11-17 0 1.300 1.300 1.320 1.300 1.360 3,918,000 5,137,020 1.3111 1.572 1.572 1.596 1.572 1.645 3,239,961 1.5855 1.56%
2005-11-16 0 1.280 1.260 1.280 1.250 1.450 2,446,766 3,204,436 1.3097 1.548 1.524 1.548 1.512 1.753 2,023,335 1.5837 -11.11%
2005-11-15 0 1.440 1.430 1.450 1.420 1.470 3,044,000 4,395,280 1.4439 1.741 1.729 1.753 1.717 1.778 2,517,214 1.7461 -0.69%
2005-11-14 0 1.450 1.430 1.460 1.430 1.470 16,436,214 23,914,177 1.4550 1.753 1.729 1.766 1.729 1.778 13,591,807 1.7595 2.11%
2005-11-11 0 1.420 1.420 1.440 1.420 1.450 6,608,000 9,502,240 1.4380 1.717 1.717 1.741 1.717 1.753 5,464,437 1.7389 0.00%
2005-11-10 0 1.420 1.420 1.430 1.410 1.450 5,393,000 7,665,520 1.4214 1.717 1.717 1.729 1.705 1.753 4,459,702 1.7188 1.43%
2005-11-09 0 1.400 1.390 1.400 1.390 1.400 3,076,001 4,303,281 1.3990 1.693 1.681 1.693 1.681 1.693 2,543,677 1.6918 0.00%
2005-11-08 0 1.400 1.380 1.400 1.330 1.400 1,616,000 2,184,800 1.3520 1.693 1.669 1.693 1.608 1.693 1,336,339 1.6349 5.26%
2005-11-07 0 1.330 1.300 1.330 1.320 1.330 328,657 434,027 1.3206 1.608 1.572 1.608 1.596 1.608 271,781 1.5970 0.76%
2005-11-04 0 1.320 1.310 1.350 1.320 1.340 136,000 181,920 1.3376 1.596 1.584 1.633 1.596 1.620 112,464 1.6176 -1.49%
2005-11-03 0 1.340 1.330 1.370 - - 2,000,000 2,720,000 1.3600 1.620 1.608 1.657 - - 1,653,885 1.6446 0.00%
2005-11-02 0 1.340 1.310 1.340 1.330 1.340 177,000 236,860 1.3382 1.620 1.584 1.620 1.608 1.620 146,369 1.6182 0.00%
2005-11-01 0 1.340 1.320 1.350 1.340 1.380 1,408,000 1,912,840 1.3586 1.620 1.596 1.633 1.620 1.669 1,164,335 1.6429 -1.47%
2005-10-31 0 1.360 1.360 1.370 1.300 1.360 2,770,356 3,701,809 1.3362 1.645 1.645 1.657 1.572 1.645 2,290,926 1.6159 3.82%
2005-10-28 0 1.310 1.270 1.310 1.250 1.310 1,496,000 1,929,880 1.2900 1.584 1.536 1.584 1.512 1.584 1,237,106 1.5600 4.80%
2005-10-27 0 1.250 1.250 1.260 1.200 1.270 3,994,000 4,930,060 1.2344 1.512 1.512 1.524 1.451 1.536 3,302,809 1.4927 4.17%
2005-10-26 0 1.200 1.200 1.220 1.200 1.230 352,000 428,040 1.2160 1.451 1.451 1.475 1.451 1.487 291,084 1.4705 -4.76%
2005-10-25 0 1.260 1.250 1.260 1.250 1.270 984,000 1,239,200 1.2593 1.524 1.512 1.524 1.512 1.536 813,712 1.5229 -0.79%
2005-10-24 0 1.270 1.250 1.270 1.240 1.280 988,000 1,247,480 1.2626 1.536 1.512 1.536 1.499 1.548 817,019 1.5269 0.00%
2005-10-21 0 1.270 1.270 1.300 1.250 1.300 2,588,000 3,288,000 1.2705 1.536 1.536 1.572 1.512 1.572 2,140,128 1.5364 1.60%
2005-10-20 0 1.250 1.220 1.250 1.250 1.300 2,748,000 3,509,640 1.2772 1.512 1.475 1.512 1.512 1.572 2,272,439 1.5444 0.81%
2005-10-19 0 1.240 1.230 1.250 1.200 1.250 2,044,000 2,522,760 1.2342 1.499 1.487 1.512 1.451 1.512 1,690,271 1.4925 -0.80%
2005-10-18 0 1.250 1.250 1.260 1.250 1.260 704,000 884,520 1.2564 1.512 1.512 1.524 1.512 1.524 582,168 1.5194 0.00%
2005-10-17 0 1.250 1.250 1.260 1.250 1.300 1,820,000 2,287,320 1.2568 1.512 1.512 1.524 1.512 1.572 1,505,036 1.5198 -3.10%
2005-10-14 0 1.290 1.280 1.300 1.290 1.330 844,000 1,105,800 1.3102 1.560 1.548 1.572 1.560 1.608 697,940 1.5844 0.00%
2005-10-13 0 1.290 1.290 1.310 1.250 1.360 684,000 889,520 1.3005 1.560 1.560 1.584 1.512 1.645 565,629 1.5726 -5.84%
2005-10-12 0 1.370 1.350 1.370 1.370 1.400 246,000 341,640 1.3888 1.657 1.633 1.657 1.657 1.693 203,428 1.6794 -1.44%
2005-10-10 0 1.390 1.390 1.410 1.380 1.410 4,170,000 5,830,100 1.3981 1.681 1.681 1.705 1.669 1.705 3,448,351 1.6907 0.72%
2005-10-07 0 1.380 1.380 1.390 1.370 1.380 6,456,000 8,905,080 1.3793 1.669 1.669 1.681 1.657 1.669 5,338,742 1.6680 0.00%
2005-10-06 0 1.380 1.370 1.390 1.370 1.390 2,340,000 3,221,280 1.3766 1.669 1.657 1.681 1.657 1.681 1,935,046 1.6647 0.73%
2005-10-05 0 1.370 1.370 1.390 1.370 1.410 632,000 876,520 1.3869 1.657 1.657 1.681 1.657 1.705 522,628 1.6771 -2.84%
2005-10-04 0 1.410 1.400 1.410 1.400 1.420 1,831,428 2,575,868 1.4065 1.705 1.693 1.705 1.693 1.717 1,514,486 1.7008 0.71%
2005-10-03 0 1.400 1.400 1.410 1.400 1.410 2,050,000 2,873,600 1.4018 1.693 1.693 1.705 1.693 1.705 1,695,233 1.6951 -0.71%
2005-09-30 0 1.410 1.390 1.410 1.360 1.420 1,950,681 2,721,646 1.3952 1.705 1.681 1.705 1.645 1.717 1,613,101 1.6872 0.71%
2005-09-29 0 1.400 1.400 1.410 1.330 1.410 5,036,000 6,904,200 1.3710 1.693 1.693 1.705 1.608 1.705 4,164,483 1.6579 5.26%
2005-09-28 0 1.330 1.320 1.330 1.320 1.330 788,000 1,042,920 1.3235 1.608 1.596 1.608 1.596 1.608 651,631 1.6005 1.53%
2005-09-27 0 1.310 1.320 1.330 1.300 1.330 556,000 732,680 1.3178 1.584 1.596 1.608 1.572 1.608 459,780 1.5935 0.77%
2005-09-26 0 1.300 1.300 1.310 1.300 1.330 11,340,000 14,780,200 1.3034 1.572 1.572 1.584 1.572 1.608 9,377,530 1.5761 3.17%
2005-09-23 0 1.260 1.250 1.260 1.220 1.300 13,696,000 17,452,480 1.2743 1.524 1.512 1.524 1.475 1.572 11,325,807 1.5409 6.78%
2005-09-22 0 1.180 1.160 1.210 1.160 1.200 5,300,000 6,284,120 1.1857 1.427 1.403 1.463 1.403 1.451 4,382,796 1.4338 2.61%
2005-09-21 0 1.150 1.150 1.160 1.140 1.160 4,344,000 4,980,200 1.1465 1.391 1.391 1.403 1.379 1.403 3,592,239 1.3864 0.88%
2005-09-20 0 1.140 1.140 1.150 1.140 1.160 2,872,000 3,300,160 1.1491 1.379 1.379 1.391 1.379 1.403 2,374,979 1.3896 -1.72%
2005-09-16 0 1.160 1.160 1.170 1.160 1.180 236,000 277,280 1.1749 1.403 1.403 1.415 1.403 1.427 195,158 1.4208 -1.69%
2005-09-15 0 1.180 1.160 1.200 1.180 1.200 256,000 304,680 1.1902 1.427 1.403 1.451 1.427 1.451 211,697 1.4392 2.61%
2005-09-14 0 1.150 1.140 1.150 1.140 1.160 1,892,175 2,175,553 1.1498 1.391 1.379 1.391 1.379 1.403 1,564,720 1.3904 0.88%
2005-09-13 0 1.140 1.140 1.160 1.140 1.200 2,928,000 3,402,160 1.1619 1.379 1.379 1.403 1.379 1.451 2,421,288 1.4051 -5.00%
2005-09-12 0 1.200 1.180 1.200 1.200 1.220 1,132,000 1,360,280 1.2017 1.451 1.427 1.451 1.451 1.475 936,099 1.4531 -1.64%
2005-09-09 0 1.220 1.210 1.220 1.200 1.230 1,180,000 1,440,200 1.2205 1.475 1.463 1.475 1.451 1.487 975,792 1.4759 -1.61%
2005-09-08 0 1.240 1.230 1.240 1.220 1.240 506,900 624,444 1.2319 1.499 1.487 1.499 1.475 1.499 419,177 1.4897 -0.80%
2005-09-07 0 1.250 1.240 1.250 1.250 1.250 204,000 255,000 1.2500 1.512 1.499 1.512 1.512 1.512 168,696 1.5116 0.00%
2005-09-06 0 1.250 1.230 1.250 1.230 1.260 1,048,000 1,308,840 1.2489 1.512 1.487 1.512 1.487 1.524 866,636 1.5103 0.81%
2005-09-05 0 1.240 1.240 1.250 1.240 1.260 5,436,000 7,040,280 1.2951 1.499 1.499 1.512 1.499 1.524 4,495,260 1.5662 -0.80%
2005-09-02 0 1.250 1.250 1.260 1.250 1.280 336,000 421,200 1.2536 1.512 1.512 1.524 1.512 1.548 277,853 1.5159 0.00%
2005-09-01 0 1.250 1.240 1.260 1.250 1.280 4,841,000 6,088,560 1.2577 1.512 1.499 1.524 1.512 1.548 4,003,230 1.5209 0.81%
2005-08-31 0 1.240 1.200 1.220 1.210 1.240 1,872,000 2,285,360 1.2208 1.499 1.451 1.475 1.463 1.499 1,548,037 1.4763 2.48%
2005-08-30 0 1.210 1.190 1.210 1.110 1.280 10,578,000 12,940,620 1.2234 1.463 1.439 1.463 1.342 1.548 8,747,400 1.4794 11.11%
2005-08-29 0 1.110 1.100 1.140 1.110 1.160 5,796,000 6,685,600 1.1535 1.317 1.305 1.352 1.317 1.376 4,885,386 1.3685 -3.48%
2005-08-26 0 1.150 1.140 1.160 1.150 1.170 1,568,000 1,810,440 1.1546 1.364 1.352 1.376 1.364 1.388 1,321,650 1.3698 -1.71%
2005-08-25 0 1.170 1.160 1.170 1.120 1.180 3,768,000 4,361,440 1.1575 1.388 1.376 1.388 1.329 1.400 3,176,007 1.3732 4.46%
2005-08-24 0 1.120 1.100 1.120 1.120 1.180 1,742,000 1,991,360 1.1431 1.329 1.305 1.329 1.329 1.400 1,468,313 1.3562 -3.45%
2005-08-23 0 1.160 1.140 1.160 1.150 1.200 4,896,000 5,703,694 1.1650 1.376 1.352 1.376 1.364 1.424 4,126,786 1.3821 -1.69%
2005-08-22 0 1.180 1.170 1.190 1.180 1.180 828,000 977,000 1.1800 1.400 1.388 1.412 1.400 1.400 697,912 1.3999 0.85%
2005-08-19 0 1.170 1.140 1.170 1.120 1.260 3,988,000 4,702,240 1.1791 1.388 1.352 1.388 1.329 1.495 3,361,442 1.3989 -7.87%
2005-08-18 0 1.270 1.260 1.280 1.270 1.300 2,112,000 2,695,200 1.2761 1.507 1.495 1.519 1.507 1.542 1,780,182 1.5140 -1.55%
2005-08-17 0 1.290 1.280 1.290 1.280 1.320 248,000 321,120 1.2948 1.530 1.519 1.530 1.519 1.566 209,037 1.5362 -0.77%
2005-08-16 0 1.300 1.300 1.310 1.300 1.340 3,115,560 4,141,259 1.3292 1.542 1.542 1.554 1.542 1.590 2,626,072 1.5770 -2.26%
2005-08-15 0 1.330 1.230 1.330 1.300 1.360 8,212,000 10,960,880 1.3347 1.578 1.459 1.578 1.542 1.613 6,921,807 1.5835 -2.21%
2005-08-12 0 1.360 1.360 1.370 1.350 1.380 16,908,000 23,013,400 1.3611 1.613 1.613 1.625 1.602 1.637 14,251,571 1.6148 0.74%
2005-08-11 0 1.350 1.320 1.350 1.340 1.430 7,892,000 10,705,440 1.3565 1.602 1.566 1.602 1.590 1.697 6,652,082 1.6093 0.00%
2005-08-10 0 1.350 1.350 1.360 1.340 1.350 1,360,000 1,833,200 1.3479 1.602 1.602 1.613 1.590 1.602 1,146,329 1.5992 0.00%
2005-08-09 0 1.350 1.340 1.350 1.330 1.350 260,000 349,000 1.3423 1.602 1.590 1.602 1.578 1.602 219,151 1.5925 2.27%
2005-08-08 0 1.320 1.310 1.320 1.310 1.340 3,664,000 4,847,680 1.3231 1.566 1.554 1.566 1.554 1.590 3,088,346 1.5697 0.00%
2005-08-05 0 1.320 1.320 1.330 1.300 1.330 3,874,800 5,063,976 1.3069 1.566 1.566 1.578 1.542 1.578 3,266,027 1.5505 2.33%
2005-08-04 0 1.290 1.290 1.300 1.270 1.360 16,765,200 21,610,042 1.2890 1.530 1.530 1.542 1.507 1.613 14,131,207 1.5292 0.78%
2005-08-03 0 1.280 1.230 1.250 1.230 1.290 656,000 815,320 1.2429 1.519 1.459 1.483 1.459 1.530 552,935 1.4745 0.79%
2005-08-02 0 1.270 1.250 1.270 1.100 1.300 1,040,000 1,307,040 1.2568 1.507 1.483 1.507 1.305 1.542 876,605 1.4910 -2.31%
2005-08-01 0 1.300 1.260 1.300 1.280 1.310 1,688,000 2,184,040 1.2939 1.542 1.495 1.542 1.519 1.554 1,422,797 1.5350 -0.76%
2005-07-29 0 1.310 1.300 1.350 1.190 1.350 3,140,000 3,920,720 1.2486 1.554 1.542 1.602 1.412 1.602 2,646,672 1.4814 10.08%
2005-07-28 0 1.190 1.180 1.190 1.160 1.190 3,120,000 3,658,760 1.1727 1.412 1.400 1.412 1.376 1.412 2,629,814 1.3913 2.59%
2005-07-27 0 1.160 1.160 1.170 1.160 1.170 1,496,000 1,736,160 1.1605 1.376 1.376 1.388 1.376 1.388 1,260,962 1.3769 -0.85%
2005-07-26 0 1.170 1.160 1.170 1.150 1.170 4,045,699 4,699,308 1.1616 1.388 1.376 1.388 1.364 1.388 3,410,076 1.3781 1.74%
2005-07-25 0 1.150 1.150 1.160 1.150 1.190 5,644,000 6,575,480 1.1650 1.364 1.364 1.376 1.364 1.412 4,757,267 1.3822 0.00%
2005-07-22 0 1.150 1.150 1.160 1.140 1.180 2,512,000 2,936,640 1.1690 1.364 1.364 1.376 1.352 1.400 2,117,338 1.3869 0.88%
2005-07-21 0 1.140 1.130 1.140 1.130 1.200 4,284,000 4,949,800 1.1554 1.352 1.341 1.352 1.341 1.424 3,610,938 1.3708 0.00%
2005-07-20 0 1.140 1.130 1.140 1.120 1.150 2,168,000 2,462,000 1.1356 1.352 1.341 1.352 1.329 1.364 1,827,384 1.3473 1.79%
2005-07-19 0 1.120 1.110 1.120 1.100 1.150 868,000 977,240 1.1259 1.329 1.317 1.329 1.305 1.364 731,628 1.3357 0.00%
2005-07-18 0 1.120 1.110 1.130 1.050 1.200 1,416,000 1,593,800 1.1256 1.329 1.317 1.341 1.246 1.424 1,193,531 1.3354 -5.08%
2005-07-15 0 1.180 1.170 1.180 1.180 1.210 1,644,000 1,952,960 1.1879 1.400 1.388 1.400 1.400 1.436 1,385,710 1.4094 -1.67%
2005-07-14 0 1.200 1.200 1.210 1.180 1.250 4,752,000 5,754,000 1.2109 1.424 1.424 1.436 1.400 1.483 4,005,410 1.4366 1.69%
2005-07-13 0 1.180 1.160 1.180 1.070 1.180 5,952,000 6,713,160 1.1279 1.400 1.376 1.400 1.269 1.400 5,016,877 1.3381 12.38%
2005-07-12 0 1.050 1.030 1.050 1.040 1.080 5,646,000 5,924,860 1.0494 1.246 1.222 1.246 1.234 1.281 4,758,953 1.2450 0.00%
2005-07-11 0 1.050 1.040 1.050 1.040 1.120 24,256,000 26,057,080 1.0743 1.246 1.234 1.246 1.234 1.329 20,445,122 1.2745 -2.78%
2005-07-08 0 1.080 1.060 1.080 1.050 1.120 16,160,000 17,857,760 1.1051 1.281 1.258 1.281 1.246 1.329 13,621,090 1.3110 -2.70%
2005-07-07 0 1.110 1.110 1.120 0.950 1.120 49,486,000 53,419,080 1.0795 1.317 1.317 1.329 1.127 1.329 41,711,217 1.2807 11.00%
2005-07-06 0 1.000 1.000 1.040 0.930 1.190 59,572,000 61,604,080 1.0341 1.186 1.186 1.234 1.103 1.412 50,212,598 1.2269 -11.50%
2005-07-05 0 1.130 1.110 1.130 1.120 1.250 19,106,000 22,162,340 1.1600 1.341 1.317 1.341 1.329 1.483 16,104,242 1.3762 -11.02%
2005-07-04 0 1.270 1.230 1.280 1.270 1.340 516,000 666,880 1.2924 1.507 1.459 1.519 1.507 1.590 434,931 1.5333 -5.22%
2005-06-30 0 1.340 1.320 1.340 1.330 1.400 4,328,000 5,958,160 1.3767 1.590 1.566 1.590 1.578 1.661 3,648,025 1.6333 -1.47%
2005-06-29 0 1.360 1.350 1.370 1.360 1.360 832,000 1,131,520 1.3600 1.613 1.602 1.625 1.613 1.613 701,284 1.6135 0.74%
2005-06-28 0 1.350 1.340 1.350 1.340 1.390 928,000 1,259,080 1.3568 1.602 1.590 1.602 1.590 1.649 782,201 1.6097 -2.88%
2005-06-27 0 1.390 1.350 1.390 1.350 1.390 828,000 1,134,160 1.3698 1.649 1.602 1.649 1.602 1.649 697,912 1.6251 0.00%
2005-06-24 0 1.390 1.350 1.390 1.340 1.400 2,376,000 3,237,400 1.3625 1.649 1.602 1.649 1.590 1.661 2,002,705 1.6165 -0.71%
2005-06-23 0 1.400 1.360 1.400 1.340 1.450 5,223,384 7,329,458 1.4032 1.661 1.613 1.661 1.590 1.720 4,402,734 1.6648 -2.78%
2005-06-22 0 1.440 1.400 1.440 1.400 1.460 1,828,000 2,591,880 1.4179 1.708 1.661 1.708 1.661 1.732 1,540,802 1.6822 -0.69%
2005-06-21 0 1.450 1.440 1.450 1.440 1.450 476,000 689,280 1.4481 1.720 1.708 1.720 1.708 1.720 401,215 1.7180 1.40%
2005-06-20 0 1.430 1.430 1.450 1.420 1.440 468,000 672,560 1.4371 1.697 1.697 1.720 1.685 1.708 394,472 1.7050 0.70%
2005-06-17 0 1.420 1.410 1.420 1.410 1.420 24,000 34,040 1.4183 1.685 1.673 1.685 1.673 1.685 20,229 1.6827 0.00%
2005-06-16 0 1.420 1.410 1.430 1.420 1.420 4,000 5,680 1.4200 1.685 1.673 1.697 1.685 1.685 3,372 1.6847 0.71%
2005-06-15 0 1.410 1.400 1.410 1.410 1.410 1,472,000 2,062,240 1.4010 1.673 1.661 1.673 1.673 1.673 1,240,733 1.6621 0.00%
2005-06-14 0 1.410 1.400 1.420 1.400 1.430 1,718,241 2,408,328 1.4016 1.673 1.661 1.685 1.661 1.697 1,448,287 1.6629 -0.70%
2005-06-13 0 1.420 1.410 1.420 1.420 1.440 796,000 1,139,600 1.4317 1.685 1.673 1.685 1.685 1.708 670,940 1.6985 -1.39%
2005-06-10 0 1.440 1.430 1.440 1.440 1.450 552,000 798,120 1.4459 1.708 1.697 1.708 1.708 1.720 465,275 1.7154 0.00%
2005-06-09 0 1.440 1.440 1.450 1.420 1.440 324,000 466,240 1.4390 1.708 1.708 1.720 1.685 1.708 273,096 1.7072 -0.69%
2005-06-08 0 1.450 1.440 1.450 1.440 1.450 804,000 1,163,520 1.4472 1.720 1.708 1.720 1.708 1.720 677,683 1.7169 0.00%
2005-06-07 0 1.450 1.440 1.450 1.440 1.460 1,824,000 2,646,920 1.4512 1.720 1.708 1.720 1.708 1.732 1,537,430 1.7217 -0.68%
2005-06-06 0 1.460 1.440 1.460 1.440 1.470 368,000 537,440 1.4604 1.732 1.708 1.732 1.708 1.744 310,183 1.7327 -0.68%
2005-06-03 0 1.470 1.450 1.470 1.450 1.470 44,000 64,120 1.4573 1.744 1.720 1.744 1.720 1.744 37,087 1.7289 0.00%
2005-06-02 0 1.470 1.450 1.470 1.450 1.470 92,000 133,720 1.4535 1.744 1.720 1.744 1.720 1.744 77,546 1.7244 0.00%
2005-06-01 0 1.470 1.450 1.470 1.400 1.510 804,000 1,154,440 1.4359 1.744 1.720 1.744 1.661 1.791 677,683 1.7035 -0.68%
2005-05-31 0 1.480 1.460 1.480 1.440 1.480 4,036,000 5,861,400 1.4523 1.756 1.732 1.756 1.708 1.756 3,401,901 1.7230 0.68%
2005-05-30 0 1.470 1.460 1.470 1.470 1.480 484,000 711,600 1.4702 1.744 1.732 1.744 1.744 1.756 407,958 1.7443 1.38%
2005-05-27 0 1.450 1.420 1.460 1.440 1.470 892,000 1,295,240 1.4521 1.720 1.685 1.732 1.708 1.744 751,857 1.7227 1.40%
2005-05-26 0 1.430 1.410 1.430 1.400 1.430 740,000 1,043,200 1.4097 1.697 1.673 1.697 1.661 1.697 623,738 1.6725 0.00%
2005-05-25 0 1.430 1.420 1.430 1.420 1.430 2,085,054 2,963,015 1.4211 1.697 1.685 1.697 1.685 1.697 1,757,470 1.6860 0.00%
2005-05-24 0 1.430 1.420 1.430 1.420 1.450 272,000 389,600 1.4324 1.697 1.685 1.697 1.685 1.720 229,266 1.6993 -1.38%
2005-05-23 0 1.450 1.430 1.460 1.440 1.530 988,000 1,457,400 1.4751 1.720 1.697 1.732 1.708 1.815 832,775 1.7501 1.40%
2005-05-20 0 1.430 1.410 1.430 1.400 1.440 2,512,000 3,559,048 1.4168 1.697 1.673 1.697 1.661 1.708 2,117,338 1.6809 -0.69%
2005-05-19 0 1.440 1.420 1.440 1.420 1.440 180,000 257,680 1.4316 1.708 1.685 1.708 1.685 1.708 151,720 1.6984 0.00%
2005-05-18 0 1.440 1.430 1.440 1.430 1.450 208,000 299,840 1.4415 1.708 1.697 1.708 1.697 1.720 175,321 1.7102 -2.70%
2005-05-17 0 1.480 1.430 1.480 1.430 1.490 240,000 348,800 1.4533 1.756 1.697 1.756 1.697 1.768 202,293 1.7242 0.00%
2005-05-13 0 1.480 1.470 1.480 1.470 1.510 1,368,000 2,045,600 1.4953 1.756 1.744 1.756 1.744 1.791 1,153,072 1.7740 -0.67%
2005-05-12 0 1.490 1.460 1.470 1.470 1.510 576,000 854,880 1.4842 1.768 1.732 1.744 1.744 1.791 485,504 1.7608 2.76%
2005-05-11 0 1.450 1.430 1.450 1.430 1.450 2,616,000 3,760,880 1.4376 1.720 1.697 1.720 1.697 1.720 2,204,998 1.7056 -0.68%
2005-05-10 0 1.460 1.450 1.460 1.420 1.480 2,836,000 4,096,224 1.4444 1.732 1.720 1.732 1.685 1.756 2,390,434 1.7136 2.82%
2005-05-09 0 1.420 1.410 1.420 1.420 1.500 3,604,000 5,243,196 1.4548 1.685 1.673 1.685 1.685 1.780 3,037,773 1.7260 -1.39%
2005-05-06 0 1.440 1.440 1.450 1.440 1.490 360,000 528,840 1.4690 1.708 1.708 1.720 1.708 1.768 303,440 1.7428 -4.00%
2005-05-05 0 1.500 1.490 1.500 1.490 1.540 472,000 709,040 1.5022 1.780 1.768 1.780 1.768 1.827 397,844 1.7822 0.00%
2005-05-04 0 1.500 1.480 1.500 1.500 1.500 112,000 167,920 1.4993 1.780 1.756 1.780 1.780 1.780 94,404 1.7787 1.35%
2005-05-03 0 1.480 1.480 1.500 1.470 1.540 440,000 657,440 1.4942 1.756 1.756 1.780 1.744 1.827 370,871 1.7727 -2.63%
2005-04-29 0 1.520 1.480 1.540 1.450 1.540 4,200,351 6,327,367 1.5064 1.803 1.756 1.827 1.720 1.827 3,540,431 1.7872 7.80%
2005-04-28 0 1.410 1.410 1.440 1.400 1.460 2,971,000 4,222,790 1.4213 1.673 1.673 1.708 1.661 1.732 2,504,224 1.6863 -3.42%
2005-04-27 0 1.460 1.460 1.470 1.460 1.500 52,000 76,960 1.4800 1.732 1.732 1.744 1.732 1.780 43,830 1.7559 -2.67%
2005-04-26 0 1.500 1.500 1.510 1.480 1.530 116,000 174,160 1.5014 1.780 1.780 1.791 1.756 1.815 97,775 1.7812 -0.66%
2005-04-25 0 1.510 1.500 1.520 1.510 1.510 48,000 72,480 1.5100 1.791 1.780 1.803 1.791 1.791 40,459 1.7915 0.00%
2005-04-22 0 1.510 1.510 1.520 1.510 1.530 56,000 85,240 1.5221 1.791 1.791 1.803 1.791 1.815 47,202 1.8059 0.00%
2005-04-21 0 1.510 1.490 1.520 1.510 1.530 40,000 60,720 1.5180 1.791 1.768 1.803 1.791 1.815 33,716 1.8009 0.00%
2005-04-20 0 1.510 1.480 1.510 1.500 1.510 20,000 30,120 1.5060 1.791 1.756 1.791 1.780 1.791 16,858 1.7867 2.72%
2005-04-19 0 1.470 1.460 1.480 1.450 1.480 320,000 470,520 1.4704 1.744 1.732 1.756 1.720 1.756 269,725 1.7444 2.08%
2005-04-18 0 1.440 1.440 1.460 1.440 1.500 320,000 470,040 1.4689 1.708 1.708 1.732 1.708 1.780 269,725 1.7427 -4.64%
2005-04-15 0 1.510 1.500 1.510 1.510 1.540 120,000 183,200 1.5267 1.791 1.780 1.791 1.791 1.827 101,147 1.8112 -2.58%
2005-04-14 0 1.550 1.530 1.550 1.540 1.580 100,000 156,640 1.5664 1.839 1.815 1.839 1.827 1.875 84,289 1.8584 -1.90%
2005-04-13 0 1.580 1.580 1.590 1.580 1.620 52,000 82,800 1.5923 1.875 1.875 1.886 1.875 1.922 43,830 1.8891 -2.47%
2005-04-12 0 1.620 1.600 1.620 1.580 1.620 516,000 831,920 1.6122 1.922 1.898 1.922 1.875 1.922 434,931 1.9128 0.00%
2005-04-11 0 1.620 1.600 1.620 1.600 1.630 80,000 129,120 1.6140 1.922 1.898 1.922 1.898 1.934 67,431 1.9148 0.00%
2005-04-08 0 1.620 1.610 1.620 1.610 1.620 124,000 199,720 1.6106 1.922 1.910 1.922 1.910 1.922 104,518 1.9109 -0.61%
2005-04-07 0 1.630 1.610 1.640 1.600 1.630 228,000 374,880 1.6442 1.934 1.910 1.946 1.898 1.934 192,179 1.9507 -1.21%
2005-04-06 0 1.650 1.600 1.650 1.640 1.670 4,416,000 7,172,680 1.6242 1.958 1.898 1.958 1.946 1.981 3,722,199 1.9270 -1.20%
2005-04-04 0 1.670 1.640 1.670 1.650 1.670 424,000 699,972 1.6509 1.981 1.946 1.981 1.958 1.981 357,385 1.9586 0.60%
2005-04-01 0 1.660 1.650 1.670 1.610 1.660 1,424,030 2,341,908 1.6446 1.969 1.958 1.981 1.910 1.969 1,200,300 1.9511 2.47%
2005-03-31 0 1.620 1.580 1.620 1.540 1.710 5,568,161 9,029,056 1.6216 1.922 1.875 1.922 1.827 2.029 4,693,343 1.9238 5.19%
2005-03-30 0 1.540 1.500 1.550 1.480 1.550 4,648,000 7,038,860 1.5144 1.827 1.780 1.839 1.756 1.839 3,917,749 1.7967 -1.28%
2005-03-29 0 1.560 1.550 1.570 1.540 1.570 5,050,000 7,870,600 1.5585 1.851 1.839 1.863 1.827 1.863 4,256,591 1.8490 0.65%
2005-03-24 0 1.550 1.530 1.550 1.490 1.550 2,523,296 3,822,899 1.5150 1.839 1.815 1.839 1.768 1.839 2,126,859 1.7974 3.33%
2005-03-23 0 1.500 1.500 1.540 1.350 1.580 2,728,000 4,049,840 1.4845 1.780 1.780 1.827 1.602 1.875 2,299,402 1.7613 -4.46%
2005-03-22 0 1.570 1.560 1.590 1.570 1.650 1,372,000 2,174,120 1.5846 1.863 1.851 1.886 1.863 1.958 1,156,444 1.8800 -4.85%
2005-03-21 0 1.650 1.630 1.650 1.650 1.670 350,000 577,560 1.6502 1.958 1.934 1.958 1.958 1.981 295,011 1.9578 -1.20%
2005-03-18 0 1.670 1.650 1.670 1.650 1.680 188,000 313,080 1.6653 1.981 1.958 1.981 1.958 1.993 158,463 1.9757 -1.18%
2005-03-17 0 1.690 1.670 1.690 1.650 1.690 92,000 153,520 1.6687 2.005 1.981 2.005 1.958 2.005 77,546 1.9797 -0.59%
2005-03-16 0 1.700 1.690 1.700 1.680 1.700 260,000 440,360 1.6937 2.017 2.005 2.017 1.993 2.017 219,151 2.0094 0.00%
2005-03-15 0 1.700 1.690 1.700 1.670 1.720 296,000 500,800 1.6919 2.017 2.005 2.017 1.981 2.041 249,495 2.0073 -1.16%
2005-03-14 0 1.720 1.700 1.720 1.670 1.720 2,636,000 4,474,560 1.6975 2.041 2.017 2.041 1.981 2.041 2,221,856 2.0139 -0.58%
2005-03-11 0 1.730 1.720 1.730 1.730 1.740 624,000 1,080,080 1.7309 2.052 2.041 2.052 2.052 2.064 525,963 2.0535 0.00%
2005-03-10 0 1.730 1.730 1.750 1.720 1.750 1,076,000 1,867,800 1.7359 2.052 2.052 2.076 2.041 2.076 906,949 2.0594 0.58%
2005-03-09 0 1.720 1.710 1.730 1.690 1.720 8,008,735 13,527,555 1.6891 2.041 2.029 2.052 2.005 2.041 6,750,477 2.0039 2.38%
2005-03-08 0 1.680 1.670 1.680 1.660 1.680 656,000 1,096,040 1.6708 1.993 1.981 1.993 1.969 1.993 552,935 1.9822 3.07%
2005-03-07 0 1.630 1.620 1.640 1.620 1.680 2,763,912 4,524,703 1.6371 1.934 1.922 1.946 1.922 1.993 2,329,672 1.9422 1.87%
2005-03-04 0 1.600 1.600 1.610 1.590 1.600 3,296,000 5,267,920 1.5983 1.898 1.898 1.910 1.886 1.898 2,778,163 1.8962 0.00%
2005-03-03 0 1.600 1.590 1.600 1.580 1.600 6,305,950 10,087,845 1.5997 1.898 1.886 1.898 1.875 1.898 5,315,217 1.8979 0.63%
2005-03-02 0 1.590 1.590 1.600 1.580 1.620 3,186,000 5,100,100 1.6008 1.886 1.886 1.898 1.875 1.922 2,685,445 1.8992 -0.62%
2005-03-01 0 1.600 1.590 1.600 1.600 1.630 3,100,000 5,004,280 1.6143 1.898 1.886 1.898 1.898 1.934 2,612,957 1.9152 1.27%
2005-02-28 0 1.580 1.580 1.600 1.480 1.660 38,837,846 56,987,451 1.4673 1.875 1.875 1.898 1.756 1.969 32,736,003 1.7408 12.86%
2005-02-25 0 1.400 1.380 1.400 1.180 1.600 20,624,000 28,481,640 1.3810 1.661 1.637 1.661 1.400 1.898 17,383,748 1.6384 -11.95%
2005-02-24 0 1.590 1.580 1.590 1.580 1.720 6,200,000 9,958,200 1.6062 1.886 1.875 1.886 1.875 2.041 5,225,913 1.9055 -7.56%
2005-02-23 0 1.720 1.720 1.740 1.670 1.720 5,069,032 8,628,006 1.7021 2.041 2.041 2.064 1.981 2.041 4,272,633 2.0194 2.99%
2005-02-22 0 1.670 1.660 1.670 1.660 1.720 1,688,000 2,846,120 1.6861 1.981 1.969 1.981 1.969 2.041 1,422,797 2.0004 -2.91%
2005-02-21 0 1.720 1.720 1.730 1.720 1.760 1,020,000 1,769,520 1.7348 2.041 2.041 2.052 2.041 2.088 859,747 2.0582 -2.27%
2005-02-18 0 1.760 1.750 1.780 1.750 1.790 5,956,000 10,566,360 1.7741 2.088 2.076 2.112 2.076 2.124 5,020,248 2.1047 0.57%
2005-02-17 0 1.750 1.750 1.760 1.740 1.760 6,472,000 11,341,040 1.7523 2.076 2.076 2.088 2.064 2.088 5,455,179 2.0789 -0.57%
2005-02-16 0 1.760 1.750 1.760 1.760 1.810 2,420,000 4,328,840 1.7888 2.088 2.076 2.088 2.088 2.147 2,039,792 2.1222 -1.68%
2005-02-15 0 1.790 1.780 1.790 1.780 1.860 864,000 1,561,680 1.8075 2.124 2.112 2.124 2.112 2.207 728,256 2.1444 -3.24%
2005-02-14 0 1.850 1.830 1.860 1.810 1.870 6,410,295 11,857,971 1.8498 2.195 2.171 2.207 2.147 2.219 5,403,169 2.1946 3.35%
2005-02-08 0 1.790 1.780 1.790 1.790 1.800 2,664,000 4,792,600 1.7990 2.124 2.112 2.124 2.124 2.136 2,245,457 2.1344 0.00%
2005-02-07 0 1.790 1.760 1.790 1.770 1.800 2,572,000 4,600,320 1.7886 2.124 2.088 2.124 2.100 2.136 2,167,911 2.1220 0.00%
2005-02-04 0 1.790 1.790 1.800 1.790 1.820 5,828,000 10,310,080 1.7691 2.124 2.124 2.136 2.124 2.159 4,912,359 2.0988 -0.56%
2005-02-03 0 1.800 1.790 1.810 1.790 1.810 3,308,000 5,950,720 1.7989 2.136 2.124 2.147 2.124 2.147 2,788,278 2.1342 0.00%
2005-02-02 0 1.800 1.790 1.810 1.770 1.800 3,650,472 6,556,061 1.7959 2.136 2.124 2.147 2.100 2.136 3,076,944 2.1307 1.12%
2005-02-01 0 1.780 1.770 1.780 1.780 1.800 1,839,868 3,293,610 1.7901 2.112 2.100 2.112 2.112 2.136 1,550,805 2.1238 -0.56%
2005-01-31 0 1.790 1.790 1.800 1.790 1.810 1,048,000 1,884,480 1.7982 2.124 2.124 2.136 2.124 2.147 883,348 2.1333 0.00%
2005-01-28 0 1.790 1.790 1.810 1.790 1.810 284,088 507,354 1.7859 2.124 2.124 2.147 2.124 2.147 239,455 2.1188 0.56%
2005-01-27 0 1.780 1.780 1.800 1.730 1.800 3,684,000 6,470,360 1.7563 2.112 2.112 2.136 2.052 2.136 3,105,204 2.0837 2.89%
2005-01-26 0 1.730 1.710 1.740 1.730 1.810 1,048,000 1,857,320 1.7723 2.052 2.029 2.064 2.052 2.147 883,348 2.1026 -3.35%
2005-01-25 0 1.790 1.790 1.800 1.790 1.880 992,000 1,803,920 1.8185 2.124 2.124 2.136 2.124 2.230 836,146 2.1574 -5.29%
2005-01-24 0 1.890 1.800 1.890 1.800 1.940 4,120,000 7,791,880 1.8912 2.242 2.136 2.242 2.136 2.302 3,472,704 2.2438 3.85%
2005-01-21 0 1.820 1.800 1.820 1.800 1.820 192,000 349,200 1.8188 2.159 2.136 2.159 2.136 2.159 161,835 2.1578 0.00%
2005-01-20 0 1.820 1.800 - 1.800 1.820 1,378,000 2,487,860 1.8054 2.159 2.136 - 2.136 2.159 1,161,501 2.1419 0.00%
2005-01-19 0 1.820 1.810 1.820 1.810 1.840 384,000 696,520 1.8139 2.159 2.147 2.159 2.147 2.183 323,669 2.1519 -0.55%
2005-01-18 0 1.830 1.810 1.840 1.800 1.840 232,000 423,840 1.8269 2.171 2.147 2.183 2.136 2.183 195,550 2.1674 1.10%
2005-01-17 0 1.810 1.810 1.840 1.810 1.870 320,000 597,480 1.8671 2.147 2.147 2.183 2.147 2.219 269,725 2.2151 -3.21%
2005-01-14 0 1.870 1.870 1.880 1.810 1.910 552,000 1,025,880 1.8585 2.219 2.219 2.230 2.147 2.266 465,275 2.2049 -1.06%
2005-01-13 0 1.890 1.890 1.900 1.890 1.940 268,000 497,480 1.8563 2.242 2.242 2.254 2.242 2.302 225,894 2.2023 2.16%
2005-01-12 0 1.850 1.840 1.860 1.830 1.870 620,000 1,144,600 1.8461 2.195 2.183 2.207 2.171 2.219 522,591 2.1902 -0.54%
2005-01-11 0 1.860 1.790 1.860 1.800 1.880 830,430 1,520,653 1.8312 2.207 2.124 2.207 2.136 2.230 699,961 2.1725 -1.59%
2005-01-10 0 1.890 1.860 1.890 1.890 1.890 16,000 30,240 1.8900 2.242 2.207 2.242 2.242 2.242 13,486 2.2423 -0.53%
2005-01-07 0 1.900 1.820 1.900 1.880 1.930 168,000 318,560 1.8962 2.254 2.159 2.254 2.230 2.290 141,605 2.2496 -1.55%
2005-01-06 0 1.930 1.890 1.930 1.880 1.990 528,000 1,017,608 1.9273 2.290 2.242 2.290 2.230 2.361 445,046 2.2865 -3.02%
2005-01-05 0 1.990 1.980 1.990 1.970 2.000 3,074,000 6,121,720 1.9915 2.361 2.349 2.361 2.337 2.373 2,591,042 2.3626 -1.73%
2005-01-04 0 2.025 2.000 2.050 1.960 2.025 1,664,000 3,289,600 1.9769 2.402 2.373 2.432 2.325 2.402 1,402,568 2.3454 2.27%
2005-01-03 0 1.980 1.980 1.990 1.950 1.980 320,000 631,840 1.9745 2.349 2.349 2.361 2.313 2.349 269,725 2.3425 1.02%
2004-12-31 0 1.960 1.940 1.970 1.900 1.960 2,584,000 4,839,960 1.8730 2.325 2.302 2.337 2.254 2.325 2,178,026 2.2222 3.70%
2004-12-30 0 1.890 1.860 1.890 1.840 1.890 1,528,000 2,742,680 1.7949 2.242 2.207 2.242 2.183 2.242 1,287,935 2.1295 2.16%
2004-12-29 0 1.850 1.850 1.900 1.850 1.910 36,263 68,244 1.8819 2.195 2.195 2.254 2.195 2.266 30,566 2.2327 -2.63%
2004-12-28 0 1.900 1.870 1.900 1.850 1.900 1,186,000 2,223,840 1.8751 2.254 2.219 2.254 2.195 2.254 999,667 2.2246 2.70%
2004-12-24 0 1.850 1.800 1.860 1.810 1.900 853,285 1,598,176 1.8730 2.195 2.136 2.207 2.147 2.254 719,225 2.2221 -1.07%
2004-12-23 0 1.870 1.860 1.870 1.870 1.880 280,000 526,280 1.8796 2.219 2.207 2.219 2.219 2.230 236,009 2.2299 -0.53%
2004-12-22 0 1.880 1.870 1.880 1.870 1.880 392,000 736,360 1.8785 2.230 2.219 2.230 2.219 2.230 330,413 2.2286 -0.53%
2004-12-21 0 1.890 1.850 1.890 1.850 1.890 432,000 809,080 1.8729 2.242 2.195 2.242 2.195 2.242 364,128 2.2220 0.00%
2004-12-20 0 1.890 1.890 1.900 1.890 1.900 80,000 151,360 1.8920 2.242 2.242 2.254 2.242 2.254 67,431 2.2447 -0.53%
2004-12-17 0 1.900 1.850 1.900 1.900 1.900 24,000 45,600 1.9000 2.254 2.195 2.254 2.254 2.254 20,229 2.2542 0.00%
2004-12-16 0 1.900 1.850 1.900 1.900 1.900 8,000 15,200 1.9000 2.254 2.195 2.254 2.254 2.254 6,743 2.2542 0.00%
2004-12-15 0 1.900 1.870 1.900 1.900 1.920 5,688,000 10,810,320 1.9005 2.254 2.219 2.254 2.254 2.278 4,794,354 2.2548 0.00%
2004-12-14 0 1.900 1.900 1.910 1.900 1.920 308,000 588,400 1.9104 2.254 2.254 2.266 2.254 2.278 259,610 2.2665 -1.04%
2004-12-13 0 1.920 1.910 1.920 1.900 1.950 908,000 1,745,200 1.9220 2.278 2.266 2.278 2.254 2.313 765,343 2.2803 -1.03%
2004-12-10 0 1.940 1.890 1.940 1.890 1.940 10,912,000 20,390,600 1.8686 2.302 2.242 2.302 2.242 2.302 9,197,607 2.2169 0.00%
2004-12-09 0 1.940 1.900 1.940 1.850 1.950 3,476,790 6,443,958 1.8534 2.302 2.254 2.302 2.195 2.313 2,930,549 2.1989 -0.51%
2004-12-08 0 1.950 1.820 1.960 1.850 1.950 3,650,790 6,833,229 1.8717 2.313 2.159 2.325 2.195 2.313 3,077,212 2.2206 0.00%
2004-12-07 0 1.950 1.940 1.970 1.930 1.970 31,884,000 59,971,360 1.8809 2.313 2.302 2.337 2.290 2.337 26,874,681 2.2315 0.52%
2004-12-06 0 1.940 1.930 1.940 1.930 1.950 8,100,000 15,011,920 1.8533 2.302 2.290 2.302 2.290 2.313 6,827,403 2.1988 0.00%
2004-12-03 0 1.940 1.930 1.950 1.900 1.940 1,600,000 3,064,640 1.9154 2.302 2.290 2.313 2.254 2.302 1,348,623 2.2724 2.11%
2004-12-02 0 1.900 1.900 1.910 1.890 1.900 600,000 1,139,600 1.8993 2.254 2.254 2.266 2.242 2.254 505,734 2.2534 0.00%
2004-12-01 0 1.900 1.900 1.910 1.880 1.900 820,615 1,557,058 1.8974 2.254 2.254 2.266 2.230 2.254 691,688 2.2511 1.06%
2004-11-30 0 1.880 1.880 1.890 1.880 1.900 332,879 627,657 1.8855 2.230 2.230 2.242 2.230 2.254 280,580 2.2370 -1.05%
2004-11-29 0 1.900 1.880 1.900 1.860 1.900 516,263 975,927 1.8904 2.254 2.230 2.254 2.207 2.254 435,153 2.2427 2.70%
2004-11-26 0 1.850 1.850 1.870 1.840 1.950 520,000 977,360 1.8795 2.195 2.195 2.219 2.183 2.313 438,302 2.2299 -4.64%
2004-11-25 0 1.940 1.900 1.940 1.800 1.940 2,984,175 5,584,322 1.8713 2.302 2.254 2.302 2.136 2.302 2,515,329 2.2201 9.60%
2004-11-24 0 1.770 1.770 1.810 1.750 1.810 4,784,000 8,461,760 1.7688 2.100 2.100 2.147 2.076 2.147 4,032,382 2.0985 2.31%
2004-11-23 0 1.730 1.730 1.740 1.720 1.800 1,164,000 2,025,400 1.7400 2.052 2.052 2.064 2.041 2.136 981,123 2.0644 1.17%
2004-11-22 0 1.710 1.700 1.720 1.700 1.710 632,000 1,078,880 1.7071 2.029 2.017 2.041 2.017 2.029 532,706 2.0253 0.00%
2004-11-19 0 1.710 1.700 1.720 1.690 1.810 1,008,000 1,744,640 1.7308 2.029 2.017 2.041 2.005 2.147 849,632 2.0534 -5.52%
2004-11-18 0 1.810 1.810 1.820 1.810 1.870 3,316,000 6,082,760 1.8344 2.147 2.147 2.159 2.147 2.219 2,795,021 2.1763 -1.09%
2004-11-17 0 1.830 1.830 1.850 1.800 1.870 1,300,000 2,384,440 1.8342 2.171 2.171 2.195 2.136 2.219 1,095,756 2.1761 -2.66%
2004-11-16 0 1.880 1.860 1.890 1.860 1.900 408,000 764,760 1.8744 2.230 2.207 2.242 2.207 2.254 343,899 2.2238 -0.53%
2004-11-15 0 1.890 1.880 1.890 1.860 1.900 476,000 897,160 1.8848 2.242 2.230 2.242 2.207 2.254 401,215 2.2361 1.61%
2004-11-12 0 1.860 1.860 1.870 1.840 1.890 432,175 804,353 1.8612 2.207 2.207 2.219 2.183 2.242 364,276 2.2081 -1.06%
2004-11-11 0 1.880 1.870 1.890 1.880 1.910 229,208 434,660 1.8964 2.230 2.219 2.242 2.230 2.266 193,197 2.2498 -1.05%
2004-11-10 0 1.900 1.900 1.910 1.890 1.900 952,000 1,805,200 1.8962 2.254 2.254 2.266 2.242 2.254 802,431 2.2497 0.00%
2004-11-09 0 1.900 1.900 1.920 1.900 1.980 636,219 1,215,088 1.9099 2.254 2.254 2.278 2.254 2.349 536,262 2.2658 -2.06%
2004-11-08 0 1.940 1.930 1.950 1.940 1.980 64,000 125,320 1.9581 2.302 2.290 2.313 2.302 2.349 53,945 2.3231 -0.51%
2004-11-05 0 1.950 1.920 1.950 1.940 1.960 168,000 327,880 1.9517 2.313 2.278 2.313 2.302 2.325 141,605 2.3154 0.00%
2004-11-04 0 1.950 1.950 1.970 1.950 1.990 504,000 991,400 1.9671 2.313 2.313 2.337 2.313 2.361 424,816 2.3337 0.52%
2004-11-03 0 1.940 1.900 1.940 1.880 1.950 1,344,000 2,528,720 1.8815 2.302 2.254 2.302 2.230 2.313 1,132,843 2.2322 3.19%
2004-11-02 0 1.880 1.870 1.880 1.880 1.880 144,000 270,720 1.8800 2.230 2.219 2.230 2.230 2.230 121,376 2.2304 0.00%
2004-11-01 0 1.880 1.880 1.890 1.860 1.880 116,000 216,000 1.8621 2.230 2.230 2.242 2.207 2.230 97,775 2.2092 0.00%
2004-10-29 0 1.880 1.860 1.890 1.860 1.880 328,000 615,440 1.8763 2.230 2.207 2.242 2.207 2.230 276,468 2.2261 0.00%
2004-10-28 0 1.880 1.870 1.890 1.870 1.910 496,000 935,560 1.8862 2.230 2.219 2.242 2.219 2.266 418,073 2.2378 -1.05%
2004-10-27 0 1.900 1.860 1.900 1.890 1.920 1,144,000 2,189,560 1.9140 2.254 2.207 2.254 2.242 2.278 964,265 2.2707 0.53%
2004-10-26 0 1.890 1.890 1.920 1.890 1.940 396,000 757,040 1.9117 2.242 2.242 2.278 2.242 2.302 333,784 2.2681 -1.56%
2004-10-25 0 1.920 1.920 1.940 1.890 1.950 1,546,000 2,986,220 1.9316 2.278 2.278 2.302 2.242 2.313 1,303,107 2.2916 -2.04%
2004-10-21 0 1.960 1.940 1.970 1.830 1.960 1,668,000 3,169,800 1.9004 2.325 2.302 2.337 2.171 2.325 1,405,939 2.2546 8.29%
2004-10-20 0 1.810 1.810 1.820 1.780 1.820 1,332,000 2,410,560 1.8097 2.147 2.147 2.159 2.112 2.159 1,122,728 2.1471 1.69%
2004-10-19 0 1.780 1.770 1.780 1.780 1.800 1,970,000 3,515,300 1.7844 2.112 2.100 2.112 2.112 2.136 1,660,492 2.1170 0.00%
2004-10-18 0 1.780 1.770 1.780 1.770 1.780 574,241 1,018,877 1.7743 2.112 2.100 2.112 2.100 2.112 484,022 2.1050 0.56%
2004-10-15 0 1.770 1.760 1.770 1.760 1.780 168,000 297,160 1.7688 2.100 2.088 2.100 2.088 2.112 141,605 2.0985 0.57%
2004-10-14 0 1.760 1.750 1.760 1.760 1.760 20,000 35,200 1.7600 2.088 2.076 2.088 2.088 2.088 16,858 2.0881 0.00%
2004-10-13 0 1.760 1.750 1.780 1.760 1.780 60,000 106,560 1.7760 2.088 2.076 2.112 2.088 2.112 50,573 2.1070 -0.56%
2004-10-12 0 1.770 1.750 1.770 1.780 1.790 52,000 92,680 1.7823 2.100 2.076 2.100 2.112 2.124 43,830 2.1145 -1.67%
2004-10-11 0 1.800 1.770 1.800 1.760 1.800 284,000 508,480 1.7904 2.136 2.100 2.136 2.088 2.136 239,381 2.1241 2.86%
2004-10-08 0 1.750 1.710 1.750 1.710 1.790 260,000 460,800 1.7723 2.076 2.029 2.076 2.029 2.124 219,151 2.1027 -1.69%
2004-10-07 0 1.780 1.780 1.800 1.780 1.790 440,000 787,120 1.7889 2.112 2.112 2.136 2.112 2.124 370,871 2.1224 -0.56%
2004-10-06 0 1.790 1.790 1.800 1.790 1.810 488,000 876,560 1.7962 2.124 2.124 2.136 2.124 2.147 411,330 2.1310 0.56%
2004-10-05 0 1.780 1.770 1.780 1.720 1.780 2,208,000 3,776,720 1.7105 2.112 2.100 2.112 2.041 2.112 1,861,099 2.0293 4.71%
2004-10-04 0 1.700 1.690 1.710 1.650 1.700 2,372,000 4,025,000 1.6969 2.017 2.005 2.029 1.958 2.017 1,999,333 2.0132 3.66%
2004-09-30 0 1.640 1.630 1.640 1.600 1.700 240,000 398,760 1.6615 1.946 1.934 1.946 1.898 2.017 202,293 1.9712 3.14%
2004-09-28 0 1.590 1.550 1.580 1.600 1.600 20,000 32,000 1.6000 1.886 1.839 1.875 1.898 1.898 16,858 1.8982 2.58%
2004-09-27 0 1.550 1.530 1.550 1.530 1.660 204,000 323,760 1.5871 1.839 1.815 1.839 1.815 1.969 171,949 1.8829 -6.63%
2004-09-24 0 1.660 1.660 1.680 1.650 1.700 524,000 871,840 1.6638 1.969 1.969 1.993 1.958 2.017 441,674 1.9739 0.00%
2004-09-23 0 1.660 1.660 1.700 1.660 1.680 656,000 1,089,360 1.6606 1.969 1.969 2.017 1.969 1.993 552,935 1.9701 -6.74%
2004-09-22 0 1.780 1.740 1.780 1.750 1.820 1,048,000 1,884,752 1.7984 2.112 2.064 2.112 2.076 2.159 883,348 2.1336 -1.11%
2004-09-21 0 1.800 1.790 1.800 1.750 1.880 424,000 771,160 1.8188 2.136 2.124 2.136 2.076 2.230 357,385 2.1578 4.05%
2004-09-20 0 1.730 1.700 1.730 1.660 1.730 1,088,000 1,857,680 1.7074 2.052 2.017 2.052 1.969 2.052 917,064 2.0257 4.85%
2004-09-17 0 1.650 1.640 1.650 1.600 1.650 264,000 428,920 1.6247 1.958 1.946 1.958 1.898 1.958 222,523 1.9275 7.84%
2004-09-16 0 1.530 1.520 1.550 1.520 1.530 28,000 42,720 1.5257 1.815 1.803 1.839 1.803 1.815 23,601 1.8101 1.32%
2004-09-15 0 1.510 1.510 2.500 1.500 1.520 764,000 1,221,000 1.5982 1.791 1.791 2.966 1.780 1.803 643,967 1.8961 1.89%
2004-09-14 0 3.000 2.975 3.000 2.975 3.000 224,000 669,700 2.9897 1.758 1.744 1.758 1.744 1.758 382,201 1.7522 0.00%
2004-09-13 0 3.000 2.975 3.000 3.000 3.000 208,000 624,000 3.0000 1.758 1.744 1.758 1.758 1.758 354,901 1.7582 0.84%
2004-09-10 0 2.975 2.950 2.975 2.975 3.000 40,000 119,400 2.9850 1.744 1.729 1.744 1.744 1.758 68,250 1.7494 -0.83%
2004-09-09 0 3.000 2.975 3.000 3.000 3.000 340,000 1,020,000 3.0000 1.758 1.744 1.758 1.758 1.758 580,126 1.7582 0.84%
2004-09-08 0 2.975 2.975 3.000 2.975 3.000 536,000 1,607,600 2.9993 1.744 1.744 1.758 1.744 1.758 914,552 1.7578 -0.83%
2004-09-07 0 3.000 2.975 3.000 3.000 3.000 56,000 168,000 3.0000 1.758 1.744 1.758 1.758 1.758 95,550 1.7582 0.00%
2004-09-06 0 3.000 2.975 3.000 2.975 3.000 40,000 119,500 2.9875 1.758 1.744 1.758 1.744 1.758 68,250 1.7509 1.69%
2004-09-03 0 2.950 2.925 2.950 2.950 2.975 72,000 212,900 2.9569 1.729 1.714 1.729 1.729 1.744 122,850 1.7330 -0.84%
2004-09-02 0 2.975 2.950 2.975 2.975 2.975 8,000 23,700 2.9625 1.744 1.729 1.744 1.744 1.744 13,650 1.7363 0.85%
2004-09-01 0 2.950 2.950 2.975 2.950 3.000 428,000 1,281,300 2.9937 1.729 1.729 1.744 1.729 1.758 730,277 1.7545 -1.67%
2004-08-31 0 3.000 2.975 3.000 3.000 3.050 1,864,000 5,592,600 3.0003 1.758 1.744 1.758 1.758 1.788 3,180,457 1.7584 0.00%
2004-08-30 0 3.000 3.000 3.050 2.975 3.100 2,084,000 6,254,100 3.0010 1.758 1.758 1.788 1.744 1.817 3,555,832 1.7588 0.00%
2004-08-27 0 3.000 2.975 3.000 2.975 3.000 88,000 262,450 2.9824 1.758 1.744 1.758 1.744 1.758 150,150 1.7479 0.00%
2004-08-26 0 3.000 2.975 3.000 3.000 3.000 8,000 24,000 3.0000 1.758 1.744 1.758 1.758 1.758 13,650 1.7582 1.69%
2004-08-25 0 2.950 2.950 2.975 2.950 3.000 804,000 2,399,700 2.9847 1.729 1.729 1.744 1.729 1.758 1,371,828 1.7493 -1.67%
2004-08-24 0 3.000 2.975 3.000 2.950 3.000 60,000 179,700 2.9950 1.758 1.744 1.758 1.729 1.758 102,375 1.7553 1.69%
2004-08-23 0 2.950 2.950 2.975 2.950 3.000 1,036,000 3,107,500 2.9995 1.729 1.729 1.744 1.729 1.758 1,767,679 1.7580 -1.67%
2004-08-20 0 3.000 2.975 3.000 2.950 3.000 276,000 826,700 2.9953 1.758 1.744 1.758 1.729 1.758 470,926 1.7555 2.56%
2004-08-19 0 2.925 2.925 2.950 2.925 2.975 88,000 260,700 2.9625 1.714 1.714 1.729 1.714 1.744 150,150 1.7363 -1.68%
2004-08-18 0 2.975 2.950 2.975 2.975 3.000 44,000 130,900 2.9750 1.744 1.729 1.744 1.744 1.758 75,075 1.7436 -0.83%
2004-08-17 0 3.000 2.975 3.000 2.975 3.000 6,040,000 17,819,600 2.9503 1.758 1.744 1.758 1.744 1.758 10,305,771 1.7291 0.00%
2004-08-16 0 3.000 2.975 3.000 2.950 3.000 104,000 310,800 2.9885 1.758 1.744 1.758 1.729 1.758 177,450 1.7515 0.00%
2004-08-13 0 3.000 2.925 3.000 3.000 3.000 12,000 36,000 3.0000 1.758 1.714 1.758 1.758 1.758 20,475 1.7582 0.00%
2004-08-12 0 3.000 2.925 3.000 2.950 3.000 2,260,000 6,632,400 2.9347 1.758 1.714 1.758 1.729 1.758 3,856,133 1.7200 0.00%
2004-08-11 0 3.000 2.925 3.000 2.925 3.000 332,000 986,100 2.9702 1.758 1.714 1.758 1.714 1.758 566,476 1.7408 1.69%
2004-08-10 0 2.950 2.950 2.975 2.925 3.000 144,000 424,900 2.9507 1.729 1.729 1.744 1.714 1.758 245,701 1.7293 0.85%
2004-08-09 0 2.925 2.925 2.950 2.925 2.950 54,000 158,300 2.9315 1.714 1.714 1.729 1.714 1.729 92,138 1.7181 -0.85%
2004-08-06 0 2.950 2.850 2.950 2.925 3.000 120,000 354,800 2.9567 1.729 1.670 1.729 1.714 1.758 204,750 1.7328 0.00%
2004-08-05 0 2.950 2.925 2.975 2.950 3.000 40,000 118,600 2.9650 1.729 1.714 1.744 1.729 1.758 68,250 1.7377 0.00%
2004-08-04 0 2.950 2.875 2.950 2.950 3.000 46,800 139,260 2.9756 1.729 1.685 1.729 1.729 1.758 79,853 1.7440 0.00%
2004-08-03 0 2.950 2.900 2.950 2.950 2.950 16,000 47,200 2.9500 1.729 1.700 1.729 1.729 1.729 27,300 1.7289 0.00%
2004-08-02 0 2.950 2.850 2.950 2.925 2.950 52,000 153,200 2.9462 1.729 1.670 1.729 1.714 1.729 88,725 1.7267 0.00%
2004-07-30 0 2.950 2.900 2.975 2.875 2.950 66,800 193,370 2.8948 1.729 1.700 1.744 1.685 1.729 113,978 1.6966 1.72%
2004-07-29 0 2.900 2.875 2.900 2.900 2.900 42,800 123,700 2.8902 1.700 1.685 1.700 1.700 1.700 73,028 1.6939 0.00%
2004-07-28 0 2.900 2.900 2.925 2.900 2.900 170,800 495,320 2.9000 1.700 1.700 1.714 1.700 1.700 291,428 1.6996 0.00%
2004-07-27 0 2.900 2.800 2.900 2.825 2.900 40,000 114,300 2.8575 1.700 1.641 1.700 1.656 1.700 68,250 1.6747 1.75%
2004-07-26 0 2.850 2.825 2.850 2.825 2.850 153,000 435,750 2.8480 1.670 1.656 1.670 1.656 1.670 261,057 1.6692 0.00%
2004-07-23 0 2.850 2.825 2.850 2.825 2.875 352,000 1,004,100 2.8526 1.670 1.656 1.670 1.656 1.685 600,601 1.6718 0.00%
2004-07-22 0 2.850 2.825 2.850 2.850 2.900 367,000 1,046,800 2.8523 1.670 1.656 1.670 1.670 1.700 626,195 1.6717 0.00%
2004-07-21 0 2.850 2.825 2.850 2.850 2.850 48,000 136,800 2.8500 1.670 1.656 1.670 1.670 1.670 81,900 1.6703 0.00%
2004-07-20 0 2.850 2.825 2.850 2.825 2.850 180,000 512,600 2.8478 1.670 1.656 1.670 1.656 1.670 307,126 1.6690 0.00%
2004-07-19 0 2.850 2.825 2.850 2.850 2.850 3,092,000 8,672,200 2.8047 1.670 1.656 1.670 1.670 1.670 5,275,736 1.6438 1.79%
2004-07-16 0 2.800 2.800 2.825 2.800 2.800 1,052,000 2,970,600 2.8238 1.641 1.641 1.656 1.641 1.641 1,794,979 1.6549 -1.75%
2004-07-15 0 2.850 2.800 2.850 2.825 2.850 16,000 45,500 2.8438 1.670 1.641 1.670 1.656 1.670 27,300 1.6667 0.88%
2004-07-14 0 2.825 2.800 2.825 2.825 2.900 4,728,000 13,472,000 2.8494 1.656 1.641 1.656 1.656 1.700 8,067,167 1.6700 -2.59%
2004-07-13 0 2.900 2.850 2.900 2.800 2.900 1,832,000 5,265,200 2.8740 1.700 1.670 1.700 1.641 1.700 3,125,856 1.6844 -3.33%
2004-07-12 0 3.000 2.875 3.000 3.000 3.000 12,000 36,000 3.0000 1.758 1.685 1.758 1.758 1.758 20,475 1.7582 0.00%
2004-07-09 0 3.000 2.925 3.000 2.900 3.000 168,000 493,400 2.9369 1.758 1.714 1.758 1.700 1.758 286,651 1.7213 1.69%
2004-07-08 0 2.950 2.950 3.000 2.950 3.000 220,000 655,700 2.9805 1.729 1.729 1.758 1.729 1.758 375,376 1.7468 -1.67%
2004-07-07 0 3.000 2.975 3.000 3.000 3.025 392,000 1,176,500 3.0013 1.758 1.744 1.758 1.758 1.773 668,851 1.7590 0.00%
2004-07-06 0 3.000 2.975 3.000 3.000 3.050 1,308,000 3,928,200 3.0032 1.758 1.744 1.758 1.758 1.788 2,231,780 1.7601 0.00%
2004-07-05 0 3.000 2.975 3.000 2.975 3.000 4,570,000 13,671,068 2.9915 1.758 1.744 1.758 1.744 1.758 7,797,579 1.7532 0.00%
2004-07-02 0 3.000 2.975 3.000 2.925 3.025 1,468,000 4,390,900 2.9911 1.758 1.744 1.758 1.714 1.773 2,504,780 1.7530 0.00%
2004-06-30 0 3.000 2.975 3.000 2.900 3.000 496,000 1,476,000 2.9758 1.758 1.744 1.758 1.700 1.758 846,302 1.7441 1.69%
2004-06-29 0 2.950 2.875 2.975 2.850 2.975 782,000 2,292,800 2.9320 1.729 1.685 1.744 1.670 1.744 1,334,290 1.7184 0.00%
2004-06-28 0 2.950 2.925 2.975 2.850 2.975 660,000 1,925,200 2.9170 1.729 1.714 1.744 1.670 1.744 1,126,127 1.7096 0.00%
2004-06-25 0 2.950 2.925 2.950 2.850 2.975 1,030,000 2,991,700 2.9046 1.729 1.714 1.729 1.670 1.744 1,757,441 1.7023 0.00%
2004-06-24 0 2.950 2.950 3.000 2.950 3.000 792,000 2,355,400 2.9740 1.729 1.729 1.758 1.729 1.758 1,351,353 1.7430 -1.67%
2004-06-23 0 3.000 2.950 3.000 2.850 3.000 700,000 2,035,200 2.9074 1.758 1.729 1.758 1.670 1.758 1,194,377 1.7040 2.56%
2004-06-21 0 2.925 2.875 2.925 2.900 3.000 4,312,000 12,722,600 2.9505 1.714 1.685 1.714 1.700 1.758 7,357,365 1.7292 -2.50%
2004-06-18 0 3.000 2.975 3.000 2.850 3.000 3,145,000 9,390,250 2.9858 1.758 1.744 1.758 1.670 1.758 5,366,167 1.7499 4.35%
2004-06-17 0 2.875 2.875 2.900 2.850 2.900 572,000 1,640,900 2.8687 1.685 1.685 1.700 1.670 1.700 975,977 1.6813 0.88%
2004-06-16 0 2.850 2.850 2.900 2.775 3.025 4,844,000 13,752,600 2.8391 1.670 1.670 1.700 1.626 1.773 8,265,092 1.6639 -5.00%
2004-06-15 0 3.000 2.975 3.000 3.000 3.300 1,908,000 5,898,900 3.0917 1.758 1.744 1.758 1.758 1.934 3,255,532 1.8120 -10.45%
2004-06-14 0 3.350 3.275 3.350 3.000 3.500 1,032,000 3,525,500 3.4162 1.963 1.919 1.963 1.758 2.051 1,760,854 2.0022 -4.29%
2004-06-11 0 3.500 3.425 3.500 3.450 3.575 824,000 2,891,600 3.5092 2.051 2.007 2.051 2.022 2.095 1,405,953 2.0567 -2.78%
2004-06-10 0 3.600 3.575 3.600 3.575 3.725 428,000 1,580,000 3.6916 2.110 2.095 2.110 2.095 2.183 730,277 2.1636 -2.70%
2004-06-09 0 3.700 3.550 3.700 3.625 3.725 524,000 1,941,500 3.7052 2.168 2.081 2.168 2.125 2.183 894,077 2.1715 -0.67%
2004-06-08 0 3.725 3.725 3.750 3.475 3.800 376,000 1,378,000 3.6649 2.183 2.183 2.198 2.037 2.227 641,551 2.1479 7.97%
2004-06-07 0 3.450 3.425 3.475 3.400 3.450 244,000 836,000 3.4262 2.022 2.007 2.037 1.993 2.022 416,326 2.0080 1.47%
2004-06-04 0 3.400 3.400 3.475 3.375 3.400 76,000 257,500 3.3882 1.993 1.993 2.037 1.978 1.993 129,675 1.9857 0.00%
2004-06-03 0 3.400 3.400 3.425 3.350 3.400 296,000 1,000,300 3.3794 1.993 1.993 2.007 1.963 1.993 505,051 1.9806 0.74%
2004-06-02 0 3.375 3.350 3.375 3.350 3.425 76,000 256,400 3.3737 1.978 1.963 1.978 1.963 2.007 129,675 1.9772 0.75%
2004-06-01 0 3.350 3.325 3.350 3.350 3.425 2,648,000 8,916,900 3.3674 1.963 1.949 1.963 1.963 2.007 4,518,159 1.9736 -2.19%
2004-05-31 0 3.425 3.425 3.450 3.350 3.425 638,000 2,174,350 3.4081 2.007 2.007 2.022 1.963 2.007 1,088,590 1.9974 0.00%
2004-05-28 0 3.425 3.400 3.425 3.300 3.425 8,464,000 28,520,295 3.3696 2.007 1.993 2.007 1.934 2.007 14,441,730 1.9749 0.74%
2004-05-27 0 3.400 3.300 3.400 3.200 3.400 1,080,000 3,577,800 3.3128 1.993 1.934 1.993 1.875 1.993 1,842,754 1.9416 6.25%
2004-05-25 0 3.200 3.150 3.200 3.100 3.200 440,000 1,395,600 3.1718 1.875 1.846 1.875 1.817 1.875 750,752 1.8589 0.00%
2004-05-24 0 3.200 3.125 3.200 3.050 3.200 216,000 675,200 3.1259 1.875 1.831 1.875 1.788 1.875 368,551 1.8320 0.00%
2004-05-21 0 3.200 3.100 3.200 3.000 3.200 472,000 1,444,300 3.0600 1.875 1.817 1.875 1.758 1.875 805,352 1.7934 4.92%
2004-05-20 0 3.050 3.000 3.075 3.000 3.275 244,000 756,900 3.1020 1.788 1.758 1.802 1.758 1.919 416,326 1.8180 -6.15%
2004-05-19 0 3.250 3.175 3.250 3.250 3.300 52,000 170,400 3.2769 1.905 1.861 1.905 1.905 1.934 88,725 1.9205 -1.52%
2004-05-18 0 3.300 3.175 3.300 3.200 3.300 96,000 310,600 3.2354 1.934 1.861 1.934 1.875 1.934 163,800 1.8962 0.76%
2004-05-17 0 3.275 3.250 3.275 3.150 3.375 92,000 296,200 3.2196 1.919 1.905 1.919 1.846 1.978 156,975 1.8869 -2.96%
2004-05-14 0 3.375 3.350 3.375 3.350 3.400 504,000 1,702,100 3.3772 1.978 1.963 1.978 1.963 1.993 859,952 1.9793 -0.74%
2004-05-13 0 3.400 3.350 3.425 3.350 3.400 2,392,000 8,128,400 3.3982 1.993 1.963 2.007 1.963 1.993 4,081,358 1.9916 0.00%
2004-05-12 0 3.400 3.350 3.400 3.400 3.400 272,000 924,800 3.4000 1.993 1.963 1.993 1.993 1.993 464,101 1.9927 -1.45%
2004-05-11 0 3.450 3.300 3.450 3.175 3.450 304,000 996,400 3.2776 2.022 1.934 2.022 1.861 2.022 518,701 1.9210 1.47%
2004-05-10 0 3.400 3.250 3.400 3.100 3.400 112,000 357,600 3.1929 1.993 1.905 1.993 1.817 1.993 191,100 1.8713 0.00%
2004-05-07 0 3.400 3.375 3.425 3.400 3.400 20,000 68,000 3.4000 1.993 1.978 2.007 1.993 1.993 34,125 1.9927 0.00%
2004-05-06 0 3.400 3.350 3.400 3.400 3.400 36,000 122,400 3.4000 1.993 1.963 1.993 1.993 1.993 61,425 1.9927 0.00%
2004-05-05 0 3.400 3.400 3.425 3.400 3.400 112,000 380,800 3.4000 1.993 1.993 2.007 1.993 1.993 191,100 1.9927 0.00%
2004-05-04 0 3.400 3.400 3.425 3.400 3.425 412,000 1,398,916 3.3954 1.993 1.993 2.007 1.993 2.007 702,976 1.9900 0.00%
2004-05-03 0 3.400 3.400 3.425 3.300 3.425 1,384,000 4,625,232 3.3419 1.993 1.993 2.007 1.934 2.007 2,361,455 1.9586 4.62%
2004-04-30 0 3.250 3.175 3.250 3.125 3.300 9,140,000 29,953,200 3.2772 1.905 1.861 1.905 1.831 1.934 15,595,157 1.9207 -5.80%
2004-04-29 0 3.450 3.350 3.450 3.200 3.450 988,000 3,247,500 3.2869 2.022 1.963 2.022 1.875 2.022 1,685,778 1.9264 -0.72%
2004-04-28 0 3.475 3.400 3.475 3.150 3.500 2,520,965 8,052,719 3.1943 2.037 1.993 2.037 1.846 2.051 4,301,405 1.8721 6.92%
2004-04-27 0 3.250 3.225 3.250 3.250 3.425 1,020,000 3,374,500 3.3083 1.905 1.890 1.905 1.905 2.007 1,740,379 1.9389 -3.70%
2004-04-26 0 3.375 3.375 3.400 3.300 3.450 1,409,000 4,761,525 3.3794 1.978 1.978 1.993 1.934 2.022 2,404,111 1.9806 1.50%
2004-04-23 0 3.325 3.300 3.325 3.100 3.350 1,164,000 3,786,400 3.2529 1.949 1.934 1.949 1.817 1.963 1,986,079 1.9065 7.26%
2004-04-22 0 3.100 3.000 3.100 3.000 3.125 412,000 1,257,300 3.0517 1.817 1.758 1.817 1.758 1.831 702,976 1.7885 1.64%
2004-04-21 0 3.050 3.000 3.050 2.975 3.050 136,000 408,300 3.0022 1.788 1.758 1.788 1.744 1.788 232,050 1.7595 1.67%
2004-04-20 0 3.000 3.000 3.025 2.850 3.300 3,672,000 10,772,200 2.9336 1.758 1.758 1.773 1.670 1.934 6,265,363 1.7193 -9.09%
2004-04-19 0 3.300 3.250 3.300 3.250 3.500 2,742,000 9,093,350 3.3163 1.934 1.905 1.934 1.905 2.051 4,678,547 1.9436 -4.35%
2004-04-16 0 3.450 3.400 3.450 3.225 3.500 2,052,000 6,929,700 3.3770 2.022 1.993 2.022 1.890 2.051 3,501,232 1.9792 2.22%
2004-04-15 0 3.375 3.325 3.375 3.300 3.500 1,760,000 6,041,696 3.4328 1.978 1.949 1.978 1.934 2.051 3,003,006 2.0119 -3.57%
2004-04-14 0 3.500 3.475 3.500 3.450 3.600 336,000 1,173,300 3.4920 2.051 2.037 2.051 2.022 2.110 573,301 2.0466 0.00%
2004-04-13 0 3.500 3.500 3.550 3.500 3.700 1,608,000 5,732,940 3.5653 2.051 2.051 2.081 2.051 2.168 2,743,656 2.0895 0.00%
2004-04-08 0 3.500 3.500 3.575 3.500 3.700 1,408,000 5,010,792 3.5588 2.051 2.051 2.095 2.051 2.168 2,402,405 2.0857 0.00%
2004-04-07 0 3.500 3.475 3.600 3.450 3.600 1,692,000 6,016,066 3.5556 2.051 2.037 2.110 2.022 2.110 2,886,981 2.0839 -4.11%
2004-04-06 0 3.650 3.550 3.650 3.600 3.675 528,000 1,914,500 3.6259 2.139 2.081 2.139 2.110 2.154 900,902 2.1251 2.82%
2004-04-02 0 3.550 3.525 3.575 3.475 3.550 639,035 2,225,739 3.4830 2.081 2.066 2.095 2.037 2.081 1,090,356 2.0413 1.43%
2004-04-01 0 3.500 3.475 3.500 3.400 3.500 1,560,000 5,350,716 3.4299 2.051 2.037 2.051 1.993 2.051 2,661,756 2.0102 2.94%
2004-03-31 0 3.400 3.375 3.425 3.350 3.425 364,000 1,233,700 3.3893 1.993 1.978 2.007 1.963 2.007 621,076 1.9864 0.00%
2004-03-30 0 3.400 3.425 3.450 3.325 3.450 442,000 1,507,400 3.4104 1.993 2.007 2.022 1.949 2.022 754,164 1.9988 2.26%
2004-03-29 0 3.325 3.300 3.350 3.100 3.425 2,084,000 6,724,100 3.2265 1.949 1.934 1.963 1.817 2.007 3,555,832 1.8910 -2.92%
2004-03-26 0 3.425 3.400 3.425 3.400 3.550 1,432,000 4,919,700 3.4355 2.007 1.993 2.007 1.993 2.081 2,443,355 2.0135 -2.84%
2004-03-25 0 3.525 3.500 3.525 3.500 3.525 1,472,000 5,174,700 3.5154 2.066 2.051 2.066 2.051 2.066 2,511,605 2.0603 0.00%
2004-03-24 0 3.525 3.500 3.525 3.500 3.525 280,000 986,700 3.5239 2.066 2.051 2.066 2.051 2.066 477,751 2.0653 0.71%
2004-03-23 0 3.500 3.500 3.525 3.500 3.525 336,000 1,181,200 3.5155 2.051 2.051 2.066 2.051 2.066 573,301 2.0603 -0.71%
2004-03-22 0 3.525 3.525 3.550 3.450 3.525 272,000 942,300 3.4643 2.066 2.066 2.081 2.022 2.066 464,101 2.0304 0.71%
2004-03-19 0 3.500 3.500 3.550 3.500 3.550 528,000 1,852,200 3.5080 2.051 2.051 2.081 2.051 2.081 900,902 2.0559 -1.41%
2004-03-18 0 3.550 3.525 3.550 3.500 3.700 622,000 2,216,350 3.5633 2.081 2.066 2.081 2.051 2.168 1,061,290 2.0884 0.00%
2004-03-17 0 3.550 3.525 3.575 3.525 3.625 172,000 613,100 3.5645 2.081 2.066 2.095 2.066 2.125 293,476 2.0891 0.71%
2004-03-16 0 3.525 3.425 3.650 3.425 3.675 2,057,000 7,323,000 3.5600 2.066 2.007 2.139 2.007 2.154 3,509,764 2.0865 -0.70%
2004-03-15 0 3.550 3.525 3.675 3.500 3.850 2,296,000 8,486,700 3.6963 2.081 2.066 2.154 2.051 2.256 3,917,558 2.1663 0.71%
2004-03-12 0 3.525 3.500 3.525 3.450 3.600 2,196,000 7,708,000 3.5100 2.066 2.051 2.066 2.022 2.110 3,746,933 2.0571 -4.08%
2004-03-11 0 3.675 3.675 3.725 3.650 3.800 1,856,000 6,854,600 3.6932 2.154 2.154 2.183 2.139 2.227 3,166,807 2.1645 -2.00%
2004-03-10 0 3.750 3.725 3.775 3.550 4.000 1,288,000 4,795,300 3.7231 2.198 2.183 2.212 2.081 2.344 2,197,655 2.1820 -9.09%
2004-03-09 0 4.125 4.075 4.125 3.575 4.125 6,092,000 23,888,100 3.9212 2.418 2.388 2.418 2.095 2.418 10,394,497 2.2981 16.20%
2004-03-08 0 3.550 3.525 3.575 3.550 3.900 844,000 3,075,300 3.6437 2.081 2.066 2.095 2.081 2.286 1,440,078 2.1355 -1.39%
2004-03-05 0 3.600 3.600 3.625 3.300 3.600 3,172,000 11,255,200 3.5483 2.110 2.110 2.125 1.934 2.110 5,412,236 2.0796 6.67%
2004-03-04 0 3.375 3.350 3.375 3.225 3.500 1,424,000 4,841,600 3.4000 1.978 1.963 1.978 1.890 2.051 2,429,705 1.9927 2.27%
2004-03-03 0 3.300 3.200 3.325 3.050 3.300 3,128,000 9,835,300 3.1443 1.934 1.875 1.949 1.788 1.934 5,337,161 1.8428 6.45%
2004-03-02 0 3.100 3.100 3.125 3.000 3.150 1,796,000 5,496,800 3.0606 1.817 1.817 1.831 1.758 1.846 3,064,431 1.7937 3.33%
2004-03-01 0 3.000 3.000 3.025 3.000 3.025 1,248,000 3,746,300 3.0018 1.758 1.758 1.773 1.758 1.773 2,129,404 1.7593 0.00%
2004-02-27 0 3.000 3.000 3.025 3.000 3.100 396,000 1,196,700 3.0220 1.758 1.758 1.773 1.758 1.817 675,676 1.7711 1.69%
2004-02-26 0 2.950 2.925 2.950 2.950 3.025 1,532,000 4,568,200 2.9819 1.729 1.714 1.729 1.729 1.773 2,613,980 1.7476 0.00%
2004-02-25 0 2.950 2.950 3.000 2.675 3.000 1,516,000 4,388,800 2.8950 1.729 1.729 1.758 1.568 1.758 2,586,680 1.6967 -1.67%
2004-02-24 0 3.000 2.975 3.025 2.975 3.100 276,000 839,400 3.0413 1.758 1.744 1.773 1.744 1.817 470,926 1.7824 -2.44%
2004-02-23 0 3.075 3.050 3.100 3.050 3.175 404,000 1,252,500 3.1002 1.802 1.788 1.817 1.788 1.861 689,326 1.8170 -2.38%
2004-02-20 0 3.150 3.150 3.175 3.150 3.175 252,000 793,900 3.1504 1.846 1.846 1.861 1.846 1.861 429,976 1.8464 0.80%
2004-02-19 0 3.125 3.100 3.150 3.125 3.175 312,000 979,900 3.1407 1.831 1.817 1.846 1.831 1.861 532,351 1.8407 -0.79%
2004-02-18 0 3.150 3.150 3.175 3.100 3.175 716,000 2,267,700 3.1672 1.846 1.846 1.861 1.817 1.861 1,221,678 1.8562 0.80%
2004-02-17 0 3.125 3.125 3.150 3.125 3.175 868,000 2,742,400 3.1594 1.831 1.831 1.846 1.831 1.861 1,481,028 1.8517 -0.79%
2004-02-16 0 3.150 3.125 3.150 3.100 3.200 836,000 2,613,000 3.1256 1.846 1.831 1.846 1.817 1.875 1,426,428 1.8318 0.80%
2004-02-13 0 3.125 3.100 3.125 3.100 3.200 360,000 1,125,300 3.1258 1.831 1.817 1.831 1.817 1.875 614,251 1.8320 0.81%
2004-02-12 0 3.100 3.100 3.125 3.075 3.225 2,000,000 6,307,700 3.1539 1.817 1.817 1.831 1.802 1.890 3,412,507 1.8484 -3.88%
2004-02-11 0 3.225 3.225 3.275 3.075 3.275 1,900,000 6,130,100 3.2264 1.890 1.890 1.919 1.802 1.919 3,241,882 1.8909 4.88%
2004-02-10 0 3.075 3.025 3.050 2.900 3.100 2,706,000 8,164,600 3.0172 1.802 1.773 1.788 1.700 1.817 4,617,122 1.7683 6.96%
2004-02-09 0 2.875 2.875 2.900 2.850 2.950 1,548,000 4,503,200 2.9090 1.685 1.685 1.700 1.670 1.729 2,641,280 1.7049 2.68%
2004-02-06 0 2.800 2.800 2.825 2.800 2.825 2,100,000 5,897,780 2.8085 1.641 1.641 1.656 1.641 1.656 3,583,132 1.6460 0.00%
2004-02-05 0 2.800 2.775 2.825 2.800 2.850 732,000 2,056,300 2.8092 1.641 1.626 1.656 1.641 1.670 1,248,978 1.6464 -0.88%
2004-02-04 0 2.825 2.825 2.875 2.825 2.925 1,330,606 3,795,336 2.8523 1.656 1.656 1.685 1.656 1.714 2,270,351 1.6717 0.89%
2004-02-03 0 2.800 2.800 2.825 2.800 2.850 888,000 2,499,900 2.8152 1.641 1.641 1.656 1.641 1.670 1,515,153 1.6499 -1.75%
2004-02-02 0 2.850 2.850 2.900 2.825 2.950 594,000 1,701,800 2.8650 1.670 1.670 1.700 1.656 1.729 1,013,515 1.6791 -1.72%
2004-01-30 0 2.900 2.875 2.950 2.850 2.950 952,000 2,766,700 2.9062 1.700 1.685 1.729 1.670 1.729 1,624,353 1.7033 2.65%
2004-01-29 0 2.825 2.825 2.850 2.775 2.875 828,000 2,322,900 2.8054 1.656 1.656 1.670 1.626 1.685 1,412,778 1.6442 0.89%
2004-01-28 0 2.800 2.800 2.850 2.800 2.875 1,732,000 4,899,212 2.8286 1.641 1.641 1.670 1.641 1.685 2,955,231 1.6578 -0.88%
2004-01-27 0 2.825 2.825 2.875 2.800 2.875 1,248,000 3,510,800 2.8131 1.656 1.656 1.685 1.641 1.685 2,129,404 1.6487 2.73%
2004-01-26 0 2.750 2.750 2.775 2.750 2.800 1,176,000 3,264,200 2.7757 1.612 1.612 1.626 1.612 1.641 2,006,554 1.6268 0.00%
2004-01-21 0 2.750 2.725 2.750 2.725 2.750 1,412,000 3,869,100 2.7402 1.612 1.597 1.612 1.597 1.612 2,409,230 1.6059 0.92%
2004-01-20 0 2.725 2.700 2.725 2.700 2.775 3,064,000 8,346,300 2.7240 1.597 1.582 1.597 1.582 1.626 5,227,961 1.5965 0.00%
2004-01-19 0 2.725 2.700 2.725 2.650 2.775 3,628,000 9,947,200 2.7418 1.597 1.582 1.597 1.553 1.626 6,190,288 1.6069 -1.80%
2004-01-16 0 2.775 2.750 2.775 2.725 2.900 3,428,000 9,433,350 2.7519 1.626 1.612 1.626 1.597 1.700 5,849,037 1.6128 0.00%
2004-01-15 0 2.775 2.775 2.800 2.775 3.050 6,640,000 19,270,200 2.9021 1.626 1.626 1.641 1.626 1.788 11,329,523 1.7009 -4.31%
2004-01-14 0 2.900 2.900 2.925 2.800 3.000 5,462,000 15,898,588 2.9108 1.700 1.700 1.714 1.641 1.758 9,319,557 1.7059 0.00%
2004-01-13 0 2.900 2.875 2.900 2.750 3.000 4,836,000 13,811,800 2.8560 1.700 1.685 1.700 1.612 1.758 8,251,442 1.6739 6.42%
2004-01-12 0 2.725 2.725 2.750 2.725 2.775 70,140,000 190,049,900 2.7096 1.597 1.597 1.612 1.597 1.626 119,676,623 1.5880 -9.92%
2004-01-09 1 - - - - - 0 0 - 1.773 - - - - 0 - 0.00%
2004-01-08 0 3.025 3.000 3.075 2.975 3.050 2,044,000 6,140,400 3.0041 1.773 1.758 1.802 1.744 1.788 3,487,582 1.7606 3.42%
2004-01-07 0 2.925 2.925 2.950 2.850 2.950 488,000 1,409,400 2.8881 1.714 1.714 1.729 1.670 1.729 832,652 1.6927 -0.85%
2004-01-06 0 2.950 2.925 2.975 2.925 3.000 644,000 1,909,800 2.9655 1.729 1.714 1.744 1.714 1.758 1,098,827 1.7380 -3.28%
2004-01-05 0 3.050 3.050 3.075 2.975 3.050 472,000 1,418,600 3.0055 1.788 1.788 1.802 1.744 1.788 805,352 1.7615 4.27%
2004-01-02 0 2.925 2.900 2.925 2.800 2.925 544,000 1,559,300 2.8664 1.714 1.700 1.714 1.641 1.714 928,202 1.6799 5.41%
2003-12-31 0 2.775 2.725 2.775 2.700 2.775 892,000 2,429,700 2.7239 1.626 1.597 1.626 1.582 1.626 1,521,978 1.5964 2.78%
2003-12-30 0 2.700 2.675 2.700 2.600 2.700 420,000 1,126,200 2.6814 1.582 1.568 1.582 1.524 1.582 716,626 1.5715 3.85%
2003-12-29 0 2.600 2.600 2.625 2.600 2.650 180,000 469,000 2.6056 1.524 1.524 1.538 1.524 1.553 307,126 1.5271 0.00%
2003-12-24 0 2.600 2.600 2.650 2.600 2.625 96,000 250,500 2.6094 1.524 1.524 1.553 1.524 1.538 163,800 1.5293 0.97%
2003-12-23 0 2.575 2.575 2.600 2.550 2.650 1,164,000 3,000,100 2.5774 1.509 1.509 1.524 1.495 1.553 1,986,079 1.5106 0.00%
2003-12-22 0 2.575 2.550 2.600 2.575 2.650 1,344,000 3,491,750 2.5980 1.509 1.495 1.524 1.509 1.553 2,293,205 1.5227 -0.96%
2003-12-19 0 2.600 2.550 2.600 2.525 2.650 960,000 2,492,500 2.5964 1.524 1.495 1.524 1.480 1.553 1,638,003 1.5217 4.00%
2003-12-18 0 2.500 2.475 2.525 2.475 2.500 818,000 2,044,000 2.4988 1.465 1.451 1.480 1.451 1.465 1,395,715 1.4645 1.01%
2003-12-17 0 2.475 2.475 2.500 2.475 2.525 1,404,000 3,509,100 2.4994 1.451 1.451 1.465 1.451 1.480 2,395,580 1.4648 0.00%
2003-12-16 0 2.475 2.475 2.500 2.450 2.525 564,000 1,405,200 2.4915 1.451 1.451 1.465 1.436 1.480 962,327 1.4602 1.02%
2003-12-15 0 2.450 2.400 2.450 2.425 2.500 284,000 698,800 2.4606 1.436 1.407 1.436 1.421 1.465 484,576 1.4421 1.03%
2003-12-12 0 2.425 2.425 2.500 2.300 2.500 308,000 745,700 2.4211 1.421 1.421 1.465 1.348 1.465 525,526 1.4190 0.00%
2003-12-11 0 2.425 2.425 2.450 2.425 2.550 696,000 1,728,900 2.4841 1.421 1.421 1.436 1.421 1.495 1,187,552 1.4559 0.00%
2003-12-10 0 2.425 2.400 2.450 2.400 2.600 428,000 1,073,700 2.5086 1.421 1.407 1.436 1.407 1.524 730,277 1.4703 -4.90%
2003-12-09 0 2.550 2.525 2.575 2.550 2.600 816,000 2,110,400 2.5863 1.495 1.480 1.509 1.495 1.524 1,392,303 1.5158 0.00%
2003-12-08 0 2.550 2.550 2.600 2.550 2.650 808,000 2,099,800 2.5988 1.495 1.495 1.524 1.495 1.553 1,378,653 1.5231 -3.77%
2003-12-05 0 2.650 2.625 2.650 2.650 2.700 516,000 1,377,400 2.6694 1.553 1.538 1.553 1.553 1.582 880,427 1.5645 -2.75%
2003-12-04 0 2.725 2.700 2.750 2.650 2.775 2,071,100 5,693,893 2.7492 1.597 1.582 1.612 1.553 1.626 3,533,822 1.6113 2.83%
2003-12-03 0 2.650 2.650 2.700 2.600 2.775 3,240,000 8,620,560 2.6607 1.553 1.553 1.582 1.524 1.626 5,528,261 1.5594 6.00%
2003-12-02 0 2.500 2.475 2.500 2.475 2.675 1,672,000 4,323,900 2.5861 1.465 1.451 1.465 1.451 1.568 2,852,856 1.5156 4.17%
2003-12-01 0 2.400 2.400 2.425 2.300 2.450 1,312,000 3,117,100 2.3758 1.407 1.407 1.421 1.348 1.436 2,238,605 1.3924 5.49%
2003-11-28 0 2.275 2.275 2.300 2.275 2.300 456,000 1,042,700 2.2866 1.333 1.333 1.348 1.333 1.348 778,052 1.3401 1.11%
2003-11-27 0 2.250 2.225 2.250 2.225 2.300 368,000 831,700 2.2601 1.319 1.304 1.319 1.304 1.348 627,901 1.3246 1.12%
2003-11-26 0 2.225 2.225 2.275 2.200 2.275 892,000 2,000,000 2.2422 1.304 1.304 1.333 1.289 1.333 1,521,978 1.3141 -1.11%
2003-11-25 0 2.250 2.250 2.275 2.250 2.300 1,844,000 4,225,400 2.2914 1.319 1.319 1.333 1.319 1.348 3,146,332 1.3430 2.27%
2003-11-24 0 2.200 2.225 2.300 2.200 2.225 908,000 2,005,200 2.2084 1.289 1.304 1.348 1.289 1.304 1,549,278 1.2943 -2.22%
2003-11-21 0 2.250 2.250 2.275 2.225 2.275 468,000 1,051,400 2.2466 1.319 1.319 1.333 1.304 1.333 798,527 1.3167 0.00%
2003-11-20 0 2.250 2.250 2.275 2.225 2.300 2,714,000 6,141,350 2.2628 1.319 1.319 1.333 1.304 1.348 4,630,772 1.3262 -1.10%
2003-11-19 0 2.275 2.275 2.300 2.275 2.350 1,320,000 3,035,400 2.2995 1.333 1.333 1.348 1.333 1.377 2,252,255 1.3477 0.00%
2003-11-18 0 2.275 2.275 2.300 2.275 2.300 1,572,000 3,603,400 2.2922 1.333 1.333 1.348 1.333 1.348 2,682,231 1.3434 -2.15%
2003-11-17 0 2.325 2.325 2.350 2.225 2.350 5,764,000 13,244,700 2.2978 1.363 1.363 1.377 1.304 1.377 9,834,845 1.3467 3.33%
2003-11-14 0 2.250 2.225 2.250 2.050 2.250 14,688,000 30,801,300 2.0970 1.319 1.304 1.319 1.201 1.319 25,061,452 1.2290 7.14%
2003-11-13 0 2.100 2.100 2.125 2.075 2.175 6,764,000 14,261,900 2.1085 1.231 1.231 1.245 1.216 1.275 11,541,099 1.2357 1.20%
2003-11-12 0 2.075 2.050 2.075 2.050 2.100 1,464,000 3,022,700 2.0647 1.216 1.201 1.216 1.201 1.231 2,497,955 1.2101 -1.19%
2003-11-11 0 2.100 2.050 2.100 2.050 2.100 1,940,000 4,031,700 2.0782 1.231 1.201 1.231 1.201 1.231 3,310,132 1.2180 2.44%
2003-11-10 0 2.050 2.025 2.075 2.050 2.075 1,768,000 3,637,000 2.0571 1.201 1.187 1.216 1.201 1.216 3,016,656 1.2056 0.00%
2003-11-07 0 2.050 2.025 2.050 1.970 2.050 4,532,000 9,052,200 1.9974 1.201 1.187 1.201 1.155 1.201 7,732,741 1.1706 4.06%
2003-11-06 0 1.970 1.970 1.980 1.930 2.050 4,376,000 8,746,980 1.9989 1.155 1.155 1.160 1.131 1.201 7,466,565 1.1715 2.60%
2003-11-05 0 1.920 1.920 1.930 1.900 1.910 5,082,000 9,686,720 1.9061 1.125 1.125 1.131 1.114 1.119 8,671,180 1.1171 1.05%
2003-11-04 0 1.900 1.880 1.900 1.890 1.900 1,892,000 3,589,640 1.8973 1.114 1.102 1.114 1.108 1.114 3,228,232 1.1120 0.53%
2003-11-03 0 1.890 1.890 1.900 1.890 1.960 10,744,000 19,923,440 1.8544 1.108 1.108 1.114 1.108 1.149 18,331,988 1.0868 -3.57%
2003-10-31 0 1.960 1.960 1.970 1.950 1.980 4,044,000 7,957,720 1.9678 1.149 1.149 1.155 1.143 1.160 6,900,089 1.1533 -1.51%
2003-10-30 0 1.990 1.980 2.000 1.980 2.000 1,644,000 3,273,320 1.9911 1.166 1.160 1.172 1.160 1.172 2,805,081 1.1669 0.00%
2003-10-29 0 1.990 1.980 1.990 1.960 2.025 4,836,000 9,625,220 1.9903 1.166 1.160 1.166 1.149 1.187 8,251,442 1.1665 2.58%
2003-10-28 0 1.940 1.940 1.980 1.930 1.960 2,153,394 4,191,099 1.9463 1.137 1.137 1.160 1.131 1.149 3,674,236 1.1407 0.52%
2003-10-27 0 1.930 1.930 1.940 1.910 1.950 6,593,000 12,029,360 1.8246 1.131 1.131 1.137 1.119 1.143 11,249,330 1.0693 1.05%
2003-10-24 0 1.910 1.890 1.920 1.870 1.910 982,000 1,851,960 1.8859 1.119 1.108 1.125 1.096 1.119 1,675,541 1.1053 -0.52%
2003-10-23 0 1.920 1.930 1.950 1.830 1.920 1,754,700 3,265,615 1.8611 1.125 1.131 1.143 1.073 1.125 2,993,963 1.0907 0.00%
2003-10-22 0 1.920 1.910 1.930 1.890 1.960 1,392,000 2,661,780 1.9122 1.125 1.119 1.131 1.108 1.149 2,375,105 1.1207 -1.03%
2003-10-21 0 1.940 1.940 1.950 1.920 2.000 2,575,000 5,075,750 1.9712 1.137 1.137 1.143 1.125 1.172 4,393,603 1.1553 -2.51%
2003-10-20 0 1.990 1.970 1.990 1.970 2.025 800,000 1,590,080 1.9876 1.166 1.155 1.166 1.155 1.187 1,365,003 1.1649 0.51%
2003-10-17 0 1.980 2.025 2.050 1.950 2.050 2,009,000 4,078,600 2.0302 1.160 1.187 1.201 1.143 1.201 3,427,863 1.1898 -2.22%
2003-10-16 0 2.025 2.000 2.025 2.000 2.075 14,724,000 29,978,000 2.0360 1.187 1.172 1.187 1.172 1.216 25,122,877 1.1933 -1.22%
2003-10-15 0 2.050 2.025 2.075 2.000 2.075 6,832,000 13,665,192 2.0002 1.201 1.187 1.216 1.172 1.216 11,657,124 1.1723 0.00%
2003-10-14 0 2.050 2.000 2.075 1.900 2.075 1,952,000 3,854,060 1.9744 1.201 1.172 1.216 1.114 1.216 3,330,607 1.1572 0.00%
2003-10-13 0 2.050 1.990 2.050 1.990 2.125 43,840,000 79,910,200 1.8228 1.201 1.166 1.201 1.166 1.245 74,802,155 1.0683 -3.53%
2003-10-10 0 2.125 2.100 2.125 2.000 2.125 1,364,000 2,855,600 2.0935 1.245 1.231 1.245 1.172 1.245 2,327,330 1.2270 6.25%
2003-10-09 0 2.000 1.980 2.000 1.900 2.025 1,480,000 2,919,820 1.9729 1.172 1.160 1.172 1.114 1.187 2,525,255 1.1562 6.38%
2003-10-08 0 1.880 1.860 1.940 1.880 1.950 28,000 53,480 1.9100 1.102 1.090 1.137 1.102 1.143 47,775 1.1194 -1.05%
2003-10-07 0 1.900 1.900 1.920 1.900 1.910 1,420,000 2,698,240 1.9002 1.114 1.114 1.125 1.114 1.119 2,422,880 1.1136 0.00%
2003-10-06 0 1.900 1.830 1.920 1.900 1.950 800,000 1,539,800 1.9248 1.114 1.073 1.125 1.114 1.143 1,365,003 1.1281 -2.56%
2003-10-03 0 1.950 1.930 1.950 1.940 1.950 748,000 1,470,440 1.9658 1.143 1.131 1.143 1.137 1.143 1,276,278 1.1521 0.00%
2003-10-02 0 1.950 1.940 1.960 1.910 2.000 2,044,000 3,971,238 1.9429 1.143 1.137 1.149 1.119 1.172 3,487,582 1.1387 3.72%
2003-09-30 0 1.880 1.870 1.880 1.860 1.890 500,000 937,360 1.8747 1.102 1.096 1.102 1.090 1.108 853,127 1.0987 1.62%
2003-09-29 0 1.850 1.830 1.850 1.840 1.870 304,000 560,280 1.8430 1.084 1.073 1.084 1.078 1.096 518,701 1.0802 -0.54%
2003-09-26 0 1.860 1.860 1.890 1.860 1.920 2,480,000 4,706,880 1.8979 1.090 1.090 1.108 1.090 1.125 4,231,509 1.1123 0.00%
2003-09-25 0 1.860 1.850 1.880 1.770 1.880 1,996,000 3,651,600 1.8295 1.090 1.084 1.102 1.037 1.102 3,405,682 1.0722 3.33%
2003-09-24 0 1.800 1.800 1.810 1.750 1.830 49,728,000 81,571,180 1.6403 1.055 1.055 1.061 1.026 1.073 84,848,576 0.9614 5.26%
2003-09-23 0 1.710 1.700 1.720 1.680 1.710 1,292,000 2,197,920 1.7012 1.002 0.996 1.008 0.985 1.002 2,204,480 0.9970 0.00%
2003-09-22 0 1.710 1.710 1.720 1.700 1.730 1,968,000 3,360,560 1.7076 1.002 1.002 1.008 0.996 1.014 3,357,907 1.0008 0.00%
2003-09-19 0 1.710 1.710 1.720 1.700 1.720 516,000 881,400 1.7081 1.002 1.002 1.008 0.996 1.008 880,427 1.0011 0.00%
2003-09-18 0 1.710 1.700 1.720 1.700 1.720 1,174,000 2,006,440 1.7091 1.002 0.996 1.008 0.996 1.008 2,003,142 1.0016 0.59%
2003-09-17 0 1.700 1.700 1.730 1.700 1.720 4,801,000 8,237,010 1.7157 0.996 0.996 1.014 0.996 1.008 8,191,723 1.0055 0.00%
2003-09-16 0 1.700 1.700 1.710 1.690 1.730 1,160,000 1,983,440 1.7099 0.996 0.996 1.002 0.990 1.014 1,979,254 1.0021 -0.58%
2003-09-15 0 1.710 1.710 1.720 1.690 1.720 508,000 867,080 1.7069 1.002 1.002 1.008 0.990 1.008 866,777 1.0003 0.59%
2003-09-11 0 1.700 1.690 1.720 1.690 1.710 416,000 707,080 1.6997 0.996 0.990 1.008 0.990 1.002 709,801 0.9962 0.00%
2003-09-10 0 1.700 1.680 1.720 1.600 1.700 1,256,000 2,104,080 1.6752 0.996 0.985 1.008 0.938 0.996 2,143,054 0.9818 0.00%
2003-09-09 0 1.700 1.700 1.740 1.700 1.750 1,240,000 2,131,880 1.7193 0.996 0.996 1.020 0.996 1.026 2,115,754 1.0076 -2.86%
2003-09-08 0 1.750 1.740 1.750 1.750 1.760 408,000 715,400 1.7534 1.026 1.020 1.026 1.026 1.031 696,151 1.0276 0.00%
2003-09-05 0 1.750 1.730 1.750 1.730 1.770 896,000 1,563,320 1.7448 1.026 1.014 1.026 1.014 1.037 1,528,803 1.0226 -1.13%
2003-09-04 0 1.770 1.770 1.780 1.760 1.780 492,000 872,160 1.7727 1.037 1.037 1.043 1.031 1.043 839,477 1.0389 1.14%
2003-09-03 0 1.750 1.750 1.780 1.720 1.800 1,024,000 1,790,320 1.7484 1.026 1.026 1.043 1.008 1.055 1,747,204 1.0247 -1.13%
2003-09-02 0 1.770 1.760 1.770 1.770 1.810 520,000 928,440 1.7855 1.037 1.031 1.037 1.037 1.061 887,252 1.0464 -1.67%
2003-09-01 0 1.800 1.790 1.800 1.750 1.800 648,000 1,155,120 1.7826 1.055 1.049 1.055 1.026 1.055 1,105,652 1.0447 3.45%
2003-08-29 0 1.740 1.730 1.750 1.690 1.740 1,632,000 2,815,240 1.7250 1.020 1.014 1.026 0.990 1.020 2,784,606 1.0110 3.57%
2003-08-28 0 1.680 1.680 1.690 1.680 1.730 944,000 1,603,640 1.6988 0.985 0.985 0.990 0.985 1.014 1,610,703 0.9956 -1.18%
2003-08-27 0 1.700 1.730 1.800 1.680 1.800 1,016,000 1,728,200 1.7010 0.996 1.014 1.055 0.985 1.055 1,733,554 0.9969 1.19%
2003-08-26 0 1.680 1.680 1.690 1.660 1.690 228,000 383,480 1.6819 0.985 0.985 0.990 0.973 0.990 389,026 0.9857 0.00%
2003-08-25 0 1.680 1.670 1.680 1.670 1.730 2,016,000 3,415,336 1.6941 0.985 0.979 0.985 0.979 1.014 3,439,807 0.9929 -1.75%
2003-08-22 0 1.710 1.700 1.740 1.700 1.830 2,364,000 4,193,816 1.7740 1.002 0.996 1.020 0.996 1.073 4,033,583 1.0397 -5.52%
2003-08-21 0 1.810 1.820 1.840 1.730 1.900 10,356,000 17,663,080 1.7056 1.061 1.067 1.078 1.014 1.114 17,669,962 0.9996 5.23%
2003-08-20 0 1.720 1.720 1.730 1.600 1.750 19,836,000 33,073,480 1.6673 1.008 1.008 1.014 0.938 1.026 33,845,245 0.9772 9.55%
2003-08-19 0 1.570 1.560 1.580 1.540 1.580 2,016,000 3,147,080 1.5611 0.920 0.914 0.926 0.903 0.926 3,439,807 0.9149 1.95%
2003-08-18 0 1.540 1.540 1.560 1.500 1.540 1,796,000 2,721,680 1.5154 0.903 0.903 0.914 0.879 0.903 3,064,431 0.8882 2.67%
2003-08-15 0 1.500 1.480 1.500 1.470 1.500 392,000 583,280 1.4880 0.879 0.867 0.879 0.862 0.879 668,851 0.8721 2.04%
2003-08-14 0 1.470 1.460 1.480 1.470 1.470 828,000 1,217,160 1.4700 0.862 0.856 0.867 0.862 0.862 1,412,778 0.8615 0.68%
2003-08-13 0 1.460 1.460 1.470 1.450 1.460 4,492,000 6,550,440 1.4582 0.856 0.856 0.862 0.850 0.856 7,664,491 0.8546 1.39%
2003-08-12 0 1.440 1.440 1.450 1.430 1.450 772,000 1,116,040 1.4456 0.844 0.844 0.850 0.838 0.850 1,317,228 0.8473 0.70%
2003-08-11 0 1.430 1.400 1.430 1.420 1.430 1,536,000 2,188,644 1.4249 0.838 0.821 0.838 0.832 0.838 2,620,805 0.8351 0.70%
2003-08-08 0 1.420 1.420 1.430 1.420 1.430 372,000 530,920 1.4272 0.832 0.832 0.838 0.832 0.838 634,726 0.8365 -0.70%
2003-08-07 0 1.430 1.430 1.440 1.420 1.440 760,000 1,089,320 1.4333 0.838 0.838 0.844 0.832 0.844 1,296,753 0.8400 0.00%
2003-08-06 0 1.430 1.420 1.440 1.390 1.450 408,000 578,680 1.4183 0.838 0.832 0.844 0.815 0.850 696,151 0.8313 -0.69%
2003-08-05 0 1.440 1.450 1.460 1.370 1.470 4,312,000 6,098,080 1.4142 0.844 0.850 0.856 0.803 0.862 7,357,365 0.8288 -2.04%
2003-08-04 0 1.470 1.460 1.470 1.460 1.490 1,888,000 2,779,360 1.4721 0.862 0.856 0.862 0.856 0.873 3,221,407 0.8628 1.38%
2003-08-01 0 1.450 1.450 1.460 1.420 1.450 15,888,000 23,024,040 1.4491 0.850 0.850 0.856 0.832 0.850 27,108,956 0.8493 0.00%
2003-07-31 0 1.450 1.440 1.450 1.430 1.470 3,108,000 4,503,800 1.4491 0.850 0.844 0.850 0.838 0.862 5,303,036 0.8493 1.40%
2003-07-30 0 1.430 1.430 1.450 1.420 1.440 148,000 211,840 1.4314 0.838 0.838 0.850 0.832 0.844 252,526 0.8389 0.70%
2003-07-29 0 1.450 1.440 1.450 1.440 1.460 1,260,000 1,824,000 1.4476 0.832 0.826 0.832 0.826 0.838 2,195,299 0.8309 -1.36%
2003-07-28 0 1.470 1.450 1.480 1.440 1.470 1,184,000 1,721,560 1.4540 0.844 0.832 0.849 0.826 0.844 2,062,885 0.8345 2.80%
2003-07-25 0 1.430 1.420 1.440 1.430 1.470 216,000 310,160 1.4359 0.821 0.815 0.826 0.821 0.844 376,337 0.8242 -0.69%
2003-07-24 0 1.440 1.430 1.440 1.440 1.450 412,000 595,320 1.4450 0.826 0.821 0.826 0.826 0.832 717,828 0.8293 -0.69%
2003-07-23 0 1.450 1.440 1.450 1.440 1.480 620,000 899,640 1.4510 0.832 0.826 0.832 0.826 0.849 1,080,227 0.8328 0.69%
2003-07-22 0 1.440 1.440 1.450 1.440 1.450 1,020,000 1,477,680 1.4487 0.826 0.826 0.832 0.826 0.832 1,777,147 0.8315 0.00%
2003-07-21 0 1.440 1.430 1.450 1.430 1.470 512,000 741,600 1.4484 0.826 0.821 0.832 0.821 0.844 892,058 0.8313 -0.69%
2003-07-18 0 1.450 1.430 1.460 1.410 1.460 2,852,000 4,122,880 1.4456 0.832 0.821 0.838 0.809 0.838 4,969,043 0.8297 0.00%
2003-07-17 0 1.450 1.450 1.460 1.440 1.510 1,136,000 1,660,560 1.4618 0.832 0.832 0.838 0.826 0.867 1,979,254 0.8390 -3.33%
2003-07-16 0 1.500 1.490 1.500 1.440 1.510 3,724,000 5,482,480 1.4722 0.861 0.855 0.861 0.826 0.867 6,488,329 0.8450 3.45%
2003-07-15 0 1.450 1.440 1.450 1.440 1.500 5,287,500 7,710,620 1.4583 0.832 0.826 0.832 0.826 0.861 9,212,417 0.8370 -2.68%
2003-07-14 0 1.490 1.500 1.520 1.410 1.500 2,080,000 3,041,320 1.4622 0.855 0.861 0.872 0.809 0.861 3,623,986 0.8392 5.67%
2003-07-11 0 1.410 1.410 1.420 1.400 1.420 2,196,000 3,091,080 1.4076 0.809 0.809 0.815 0.804 0.815 3,826,093 0.8079 1.44%
2003-07-10 0 1.390 1.380 1.390 1.360 1.450 2,312,000 3,214,600 1.3904 0.798 0.792 0.798 0.781 0.832 4,028,200 0.7980 -2.80%
2003-07-09 0 1.430 1.410 1.440 1.360 1.430 4,856,000 6,836,640 1.4079 0.821 0.809 0.826 0.781 0.821 8,460,614 0.8081 4.38%
2003-07-08 0 1.370 1.360 1.370 1.320 1.370 5,392,000 7,270,640 1.3484 0.786 0.781 0.786 0.758 0.786 9,394,488 0.7739 5.38%
2003-07-07 0 1.300 1.290 1.310 1.280 1.350 820,000 1,071,400 1.3066 0.746 0.740 0.752 0.735 0.775 1,428,687 0.7499 4.84%
2003-07-04 0 1.240 1.220 1.250 1.200 1.270 1,026,000 1,258,760 1.2269 0.712 0.700 0.717 0.689 0.729 1,787,601 0.7042 -1.59%
2003-07-03 0 1.260 1.250 1.270 1.260 1.290 520,000 663,160 1.2753 0.723 0.717 0.729 0.723 0.740 905,997 0.7320 -0.79%
2003-07-02 0 1.270 1.270 1.280 1.270 1.300 716,000 918,280 1.2825 0.729 0.729 0.735 0.729 0.746 1,247,488 0.7361 0.00%
2003-06-30 0 1.270 1.260 1.300 1.260 1.280 2,668,000 3,390,160 1.2707 0.729 0.723 0.746 0.723 0.735 4,648,459 0.7293 1.60%
2003-06-27 0 1.250 1.240 1.270 1.240 1.270 468,000 589,840 1.2603 0.717 0.712 0.729 0.712 0.729 815,397 0.7234 2.46%
2003-06-26 0 1.220 1.210 1.260 1.210 1.350 1,620,000 2,012,040 1.2420 0.700 0.694 0.723 0.694 0.775 2,822,528 0.7129 -3.94%
2003-06-25 0 1.270 1.270 1.290 1.200 1.380 3,571,500 4,761,625 1.3332 0.729 0.729 0.740 0.689 0.792 6,222,629 0.7652 -3.79%
2003-06-24 0 1.320 1.320 1.340 1.320 1.350 1,052,000 1,406,280 1.3368 0.758 0.758 0.769 0.758 0.775 1,832,901 0.7672 -3.65%
2003-06-23 0 1.370 1.350 1.380 1.320 1.430 2,348,000 3,187,000 1.3573 0.786 0.775 0.792 0.758 0.821 4,090,923 0.7790 -4.20%
2003-06-20 0 1.430 1.400 1.440 1.320 1.430 4,236,000 5,840,760 1.3788 0.821 0.804 0.826 0.758 0.821 7,380,388 0.7914 9.16%
2003-06-19 0 1.310 1.310 1.330 1.200 1.330 2,676,000 3,483,680 1.3018 0.752 0.752 0.763 0.689 0.763 4,662,398 0.7472 5.65%
2003-06-18 0 1.240 1.220 1.240 1.200 1.250 564,000 694,080 1.2306 0.712 0.700 0.712 0.689 0.717 982,658 0.7063 2.48%
2003-06-17 0 1.210 1.200 1.220 1.200 1.210 928,000 1,115,360 1.2019 0.694 0.689 0.700 0.689 0.694 1,616,855 0.6898 0.83%
2003-06-16 0 1.200 1.200 1.210 1.200 1.210 965,500 1,162,300 1.2038 0.689 0.689 0.694 0.689 0.694 1,682,192 0.6909 0.00%
2003-06-13 0 1.200 1.180 1.200 1.160 1.200 408,000 475,520 1.1655 0.689 0.677 0.689 0.666 0.689 710,859 0.6689 2.56%
2003-06-12 0 1.170 1.170 1.200 1.170 1.220 265,000 314,390 1.1864 0.672 0.672 0.689 0.672 0.700 461,710 0.6809 -2.50%
2003-06-11 0 1.200 1.200 1.220 1.150 1.230 780,000 916,440 1.1749 0.689 0.689 0.700 0.660 0.706 1,358,995 0.6744 0.00%
2003-06-10 0 1.200 1.180 1.200 1.170 1.200 304,000 357,160 1.1749 0.689 0.677 0.689 0.672 0.689 529,660 0.6743 1.69%
2003-06-09 0 1.180 1.170 1.180 1.170 1.200 359,800 424,532 1.1799 0.677 0.672 0.677 0.672 0.689 626,880 0.6772 0.85%
2003-06-06 0 1.170 1.170 1.190 1.170 1.200 620,000 738,680 1.1914 0.672 0.672 0.683 0.672 0.689 1,080,227 0.6838 -2.50%
2003-06-05 0 1.200 1.200 1.220 1.200 1.220 84,000 101,440 1.2076 0.689 0.689 0.700 0.689 0.700 146,353 0.6931 -1.64%
2003-06-03 0 1.220 1.200 1.220 1.160 1.230 1,084,000 1,301,080 1.2003 0.700 0.689 0.700 0.666 0.706 1,888,654 0.6889 6.09%
2003-06-02 0 1.150 1.150 1.160 1.150 1.160 280,000 324,480 1.1589 0.660 0.660 0.666 0.660 0.666 487,844 0.6651 -4.17%
2003-05-30 0 1.200 1.180 1.200 1.170 1.200 700,000 832,160 1.1888 0.689 0.677 0.689 0.672 0.689 1,219,611 0.6823 2.56%
2003-05-29 0 1.170 1.170 1.190 1.120 1.180 6,276,000 7,276,600 1.1594 0.672 0.672 0.683 0.643 0.677 10,934,682 0.6655 3.54%
2003-05-28 0 1.130 1.110 1.140 1.100 1.160 3,160,000 3,547,480 1.1226 0.649 0.637 0.654 0.631 0.666 5,505,672 0.6443 6.60%
2003-05-27 0 1.060 1.060 1.080 1.050 1.170 3,498,000 3,792,700 1.0842 0.608 0.608 0.620 0.603 0.672 6,094,569 0.6223 -7.83%
2003-05-26 0 1.150 1.140 1.160 1.000 1.260 4,120,000 4,537,600 1.1014 0.660 0.654 0.666 0.574 0.723 7,178,281 0.6321 -8.00%
2003-05-23 0 1.250 1.280 1.290 1.250 1.300 1,064,000 1,342,760 1.2620 0.717 0.735 0.740 0.717 0.746 1,853,808 0.7243 -2.34%
2003-05-22 0 1.280 1.260 1.280 1.260 1.280 624,000 793,560 1.2717 0.735 0.723 0.735 0.723 0.735 1,087,196 0.7299 -1.54%
2003-05-21 0 1.300 1.290 1.300 1.300 1.340 60,000 78,200 1.3033 0.746 0.740 0.746 0.746 0.769 104,538 0.7481 -2.26%
2003-05-20 0 1.330 1.300 1.320 1.320 1.370 470,000 624,540 1.3288 0.763 0.746 0.758 0.758 0.786 818,882 0.7627 0.00%
2003-05-19 0 1.330 1.270 1.340 1.250 1.420 628,000 846,400 1.3478 0.763 0.729 0.769 0.717 0.815 1,094,165 0.7736 2.31%
2003-05-16 0 1.300 1.320 1.340 1.300 1.350 100,000 132,840 1.3284 0.746 0.758 0.769 0.746 0.775 174,230 0.7624 -3.70%
2003-05-15 0 1.350 1.350 1.360 1.350 1.360 2,196,000 2,992,420 1.3627 0.775 0.775 0.781 0.775 0.781 3,826,093 0.7821 -0.74%
2003-05-14 0 1.360 1.300 1.360 1.360 1.370 156,000 212,040 1.3592 0.781 0.746 0.781 0.781 0.786 271,799 0.7801 0.74%
2003-05-13 0 1.350 1.330 1.350 1.330 1.400 796,000 1,082,120 1.3594 0.775 0.763 0.775 0.763 0.804 1,386,872 0.7803 -0.74%
2003-05-12 0 1.360 1.320 1.360 1.280 1.400 1,768,000 2,401,840 1.3585 0.781 0.758 0.781 0.735 0.804 3,080,388 0.7797 7.09%
2003-05-09 0 1.270 1.250 1.270 1.250 1.280 656,000 832,680 1.2693 0.729 0.717 0.729 0.717 0.735 1,142,950 0.7285 0.79%
2003-05-07 0 1.260 1.250 1.290 1.260 1.280 76,000 96,880 1.2747 0.723 0.717 0.740 0.723 0.735 132,415 0.7316 -1.56%
2003-05-06 0 1.280 1.260 1.300 1.260 1.280 116,000 146,240 1.2607 0.735 0.723 0.746 0.723 0.735 202,107 0.7236 0.00%
2003-05-05 0 1.280 1.250 1.300 1.250 1.280 652,000 823,160 1.2625 0.735 0.717 0.746 0.717 0.735 1,135,980 0.7246 1.59%
2003-05-02 0 1.260 1.250 1.280 1.230 1.280 408,000 510,240 1.2506 0.723 0.717 0.735 0.706 0.735 710,859 0.7178 3.28%
2003-04-30 0 1.220 1.200 1.230 1.200 1.220 720,000 865,600 1.2022 0.700 0.689 0.706 0.689 0.700 1,254,457 0.6900 0.83%
2003-04-29 0 1.210 1.190 1.210 1.200 1.210 1,176,000 1,411,400 1.2002 0.694 0.683 0.694 0.689 0.694 2,048,946 0.6888 1.68%
2003-04-28 0 1.190 1.170 1.190 1.150 1.220 616,000 734,120 1.1918 0.683 0.672 0.683 0.660 0.700 1,073,258 0.6840 -1.65%
2003-04-25 0 1.210 1.210 1.220 1.210 1.230 372,000 453,360 1.2187 0.694 0.694 0.700 0.694 0.706 648,136 0.6995 -1.63%
2003-04-24 0 1.230 1.210 1.230 1.210 1.230 288,000 351,160 1.2193 0.706 0.694 0.706 0.694 0.706 501,783 0.6998 0.00%
2003-04-23 0 1.230 1.220 1.230 1.200 1.300 1,312,000 1,633,520 1.2451 0.706 0.700 0.706 0.689 0.746 2,285,899 0.7146 2.50%
2003-04-22 0 1.200 1.220 1.230 1.200 1.230 356,000 430,920 1.2104 0.689 0.700 0.706 0.689 0.706 620,259 0.6947 -0.83%
2003-04-17 0 1.210 1.210 1.230 1.200 1.230 499,000 606,050 1.2145 0.694 0.694 0.706 0.689 0.706 869,408 0.6971 0.83%
2003-04-16 0 1.200 1.180 1.200 1.220 1.220 4,000 4,880 1.2200 0.689 0.677 0.689 0.700 0.700 6,969 0.7002 -1.64%
2003-04-15 0 1.220 1.220 1.230 1.220 1.220 14,000 17,000 1.2143 0.700 0.700 0.706 0.700 0.700 24,392 0.6969 -0.81%
2003-04-14 0 1.230 1.220 1.230 1.220 1.240 528,000 651,800 1.2345 0.706 0.700 0.706 0.700 0.712 919,935 0.7085 -0.81%
2003-04-11 0 1.240 1.240 1.250 1.230 1.240 432,000 533,960 1.2360 0.712 0.712 0.717 0.706 0.712 752,674 0.7094 1.64%
2003-04-10 0 1.220 1.220 1.240 1.210 1.230 204,000 249,320 1.2222 0.700 0.700 0.712 0.694 0.706 355,429 0.7015 0.00%
2003-04-09 0 1.220 1.210 1.230 1.200 1.220 232,000 281,880 1.2150 0.700 0.694 0.706 0.689 0.700 404,214 0.6974 1.67%
2003-04-08 0 1.200 1.180 1.210 1.200 1.200 8,000 9,600 1.2000 0.689 0.677 0.694 0.689 0.689 13,938 0.6887 0.00%
2003-04-07 0 1.200 1.150 1.220 1.200 1.200 16,000 19,200 1.2000 0.689 0.660 0.700 0.689 0.689 27,877 0.6887 -1.64%
2003-04-04 0 1.220 1.190 1.220 - - 0 0 - 0.700 0.683 0.700 - - 0 - 0.00%
2003-04-03 0 1.220 1.220 1.230 1.170 1.230 348,000 418,320 1.2021 0.700 0.700 0.706 0.672 0.706 606,321 0.6899 -0.81%
2003-04-02 0 1.230 1.230 1.250 1.230 1.240 184,000 226,760 1.2324 0.706 0.706 0.717 0.706 0.712 320,583 0.7073 -1.60%
2003-04-01 0 1.250 1.230 1.250 1.220 1.250 1,208,000 1,496,720 1.2390 0.717 0.706 0.717 0.700 0.717 2,104,700 0.7111 0.00%
2003-03-31 0 1.250 1.200 1.260 1.170 1.260 760,000 909,640 1.1969 0.717 0.689 0.723 0.672 0.723 1,324,149 0.6870 8.70%
2003-03-28 0 1.150 1.150 1.170 1.130 1.150 135,000 153,860 1.1397 0.660 0.660 0.672 0.649 0.660 235,211 0.6541 1.77%
2003-03-27 0 1.130 1.160 1.170 1.100 1.150 560,000 633,360 1.1310 0.649 0.666 0.672 0.631 0.660 975,689 0.6491 2.73%
2003-03-26 0 1.100 1.100 1.140 1.100 1.170 436,000 491,720 1.1278 0.631 0.631 0.654 0.631 0.672 759,643 0.6473 -6.78%
2003-03-25 0 1.180 1.160 1.210 1.180 1.220 284,000 337,480 1.1883 0.677 0.666 0.694 0.677 0.700 494,814 0.6820 -4.84%
2003-03-24 0 1.240 1.200 1.240 1.210 1.240 100,000 122,320 1.2232 0.712 0.689 0.712 0.694 0.712 174,230 0.7021 3.33%
2003-03-21 0 1.200 1.200 1.220 1.200 1.240 740,000 904,200 1.2219 0.689 0.689 0.700 0.689 0.712 1,289,303 0.7013 -2.44%
2003-03-20 0 1.230 1.220 1.230 1.200 1.270 1,406,300 1,733,205 1.2325 0.706 0.700 0.706 0.689 0.729 2,450,198 0.7074 0.00%
2003-03-19 0 1.230 1.200 1.230 1.140 1.230 1,072,000 1,262,920 1.1781 0.706 0.689 0.706 0.654 0.706 1,867,747 0.6762 8.85%
2003-03-18 0 1.130 1.120 1.130 1.100 1.150 600,000 672,920 1.1215 0.649 0.643 0.649 0.631 0.660 1,045,381 0.6437 3.67%
2003-03-17 0 1.090 1.090 1.100 1.060 1.120 1,723,000 1,858,980 1.0789 0.626 0.626 0.631 0.608 0.643 3,001,985 0.6193 -2.68%
2003-03-14 0 1.120 1.110 1.120 1.090 1.150 3,836,000 4,296,440 1.1200 0.643 0.637 0.643 0.626 0.660 6,683,467 0.6428 2.75%
2003-03-13 0 1.090 1.090 1.100 1.060 1.170 2,716,000 3,079,600 1.1339 0.626 0.626 0.631 0.608 0.672 4,732,090 0.6508 -8.40%
2003-03-12 0 1.190 1.150 1.190 1.140 1.190 1,800,000 2,091,080 1.1617 0.683 0.660 0.683 0.654 0.683 3,136,142 0.6668 2.59%
2003-03-11 0 1.160 1.150 1.160 1.160 1.180 444,000 521,040 1.1735 0.666 0.660 0.666 0.666 0.677 773,582 0.6735 -3.33%
2003-03-10 0 1.200 1.160 1.200 1.160 1.280 1,112,000 1,336,960 1.2023 0.689 0.666 0.689 0.666 0.735 1,937,439 0.6901 -6.25%
2003-03-07 0 1.280 1.210 1.280 1.220 1.320 1,078,000 1,382,440 1.2824 0.735 0.694 0.735 0.700 0.758 1,878,201 0.7360 -7.91%
2003-03-06 0 1.390 1.300 1.400 1.320 1.400 716,000 959,720 1.3404 0.798 0.746 0.804 0.758 0.804 1,247,488 0.7693 -4.14%
2003-03-05 0 1.450 1.450 1.470 1.450 1.500 636,000 939,320 1.4769 0.832 0.832 0.844 0.832 0.861 1,108,104 0.8477 -2.03%
2003-03-04 0 1.480 1.480 1.510 1.470 1.590 1,404,000 2,081,760 1.4827 0.849 0.849 0.867 0.844 0.913 2,446,191 0.8510 -6.92%
2003-03-03 0 1.590 1.560 1.590 1.540 1.600 2,712,000 4,241,640 1.5640 0.913 0.895 0.913 0.884 0.918 4,725,121 0.8977 0.63%
2003-02-28 0 1.580 1.570 1.590 1.550 1.600 2,984,000 4,706,480 1.5772 0.907 0.901 0.913 0.890 0.918 5,199,027 0.9053 2.60%
2003-02-27 0 1.540 1.530 1.540 1.510 1.550 2,932,000 4,480,640 1.5282 0.884 0.878 0.884 0.867 0.890 5,108,427 0.8771 0.00%
2003-02-26 0 1.540 1.520 1.540 1.420 1.540 1,160,000 1,712,160 1.4760 0.884 0.872 0.884 0.815 0.884 2,021,069 0.8472 7.69%
2003-02-25 0 1.430 1.430 1.450 1.380 1.480 539,900 775,897 1.4371 0.821 0.821 0.832 0.792 0.849 940,668 0.8248 0.00%
2003-02-24 0 1.430 1.400 1.470 1.380 1.490 240,000 348,840 1.4535 0.821 0.804 0.844 0.792 0.855 418,152 0.8342 -3.38%
2003-02-21 0 1.480 1.480 1.490 1.460 1.520 1,304,000 1,968,160 1.5093 0.849 0.849 0.855 0.838 0.872 2,271,961 0.8663 -0.67%
2003-02-20 0 1.490 1.490 1.510 1.480 1.520 2,400,000 3,604,880 1.5020 0.855 0.855 0.867 0.849 0.872 4,181,523 0.8621 -0.67%
2003-02-19 0 1.500 1.500 1.520 1.370 1.500 3,472,000 4,994,520 1.4385 0.861 0.861 0.872 0.786 0.861 6,049,270 0.8256 7.91%
2003-02-18 0 1.390 1.370 1.390 1.300 1.420 3,376,000 4,668,640 1.3829 0.798 0.786 0.798 0.746 0.815 5,882,009 0.7937 5.30%
2003-02-17 0 1.320 1.300 1.320 1.280 1.400 792,000 1,047,820 1.3230 0.758 0.746 0.758 0.735 0.804 1,379,903 0.7593 -5.71%
2003-02-14 0 1.400 - 1.400 1.380 1.480 1,075,896 1,551,534 1.4421 0.804 - 0.804 0.792 0.849 1,874,535 0.8277 -2.78%
2003-02-13 0 1.440 1.410 1.460 1.440 1.460 1,408,000 2,048,700 1.4550 0.826 0.809 0.838 0.826 0.838 2,453,160 0.8351 -2.04%
2003-02-12 0 1.470 1.450 1.470 1.430 1.490 548,000 794,280 1.4494 0.844 0.832 0.844 0.821 0.855 954,781 0.8319 2.80%
2003-02-11 0 1.430 1.400 1.450 1.400 1.450 412,000 583,880 1.4172 0.821 0.804 0.832 0.804 0.832 717,828 0.8134 2.14%
2003-02-10 0 1.400 1.390 1.410 1.400 1.420 676,000 950,480 1.4060 0.804 0.798 0.809 0.804 0.815 1,177,796 0.8070 -0.71%
2003-02-07 0 1.410 1.410 1.450 1.400 1.420 556,000 781,560 1.4057 0.809 0.809 0.832 0.804 0.815 968,719 0.8068 0.00%
2003-02-06 0 1.410 1.410 1.450 1.400 1.460 84,000 120,000 1.4286 0.809 0.809 0.832 0.804 0.838 146,353 0.8199 -2.76%
2003-02-05 0 1.450 1.430 1.450 1.400 1.450 248,000 354,280 1.4285 0.832 0.821 0.832 0.804 0.832 432,091 0.8199 5.07%
2003-02-04 0 1.380 1.370 1.460 1.350 1.390 164,000 225,920 1.3776 0.792 0.786 0.838 0.775 0.798 285,737 0.7907 2.22%
2003-01-30 0 1.350 1.300 1.350 1.320 1.350 64,000 85,120 1.3300 0.775 0.746 0.775 0.758 0.775 111,507 0.7634 3.85%
2003-01-29 0 1.300 1.300 1.340 1.300 1.350 64,000 83,640 1.3069 0.746 0.746 0.769 0.746 0.775 111,507 0.7501 1.56%
2003-01-28 0 1.280 1.280 1.300 1.280 1.300 32,000 41,520 1.2975 0.735 0.735 0.746 0.735 0.746 55,754 0.7447 -1.54%
2003-01-27 0 1.300 1.300 1.320 1.300 1.300 548,000 712,400 1.3000 0.746 0.746 0.758 0.746 0.746 954,781 0.7461 0.00%
2003-01-24 0 1.300 1.300 1.310 1.300 1.310 3,324,000 4,322,000 1.3002 0.746 0.746 0.752 0.746 0.752 5,791,409 0.7463 -1.52%
2003-01-23 0 1.320 1.300 1.320 1.300 1.360 2,320,000 3,070,440 1.3235 0.758 0.746 0.758 0.746 0.781 4,042,139 0.7596 1.54%
2003-01-22 0 1.300 1.300 1.320 1.190 1.320 3,552,000 4,596,120 1.2940 0.746 0.746 0.758 0.683 0.758 6,188,654 0.7427 6.56%
2003-01-21 0 1.220 1.210 1.270 1.180 1.240 1,968,000 2,333,640 1.1858 0.700 0.694 0.729 0.677 0.712 3,428,849 0.6806 1.67%
2003-01-20 0 1.200 1.180 1.200 1.200 1.200 8,000 9,600 1.2000 0.689 0.677 0.689 0.689 0.689 13,938 0.6887 0.00%
2003-01-17 0 1.200 1.180 1.200 1.180 1.200 216,000 259,040 1.1993 0.689 0.677 0.689 0.677 0.689 376,337 0.6883 1.69%
2003-01-16 0 1.180 1.160 1.200 1.180 1.180 100,000 118,000 1.1800 0.677 0.666 0.689 0.677 0.677 174,230 0.6773 0.00%
2003-01-15 0 1.180 1.160 1.200 1.180 1.240 839,948 1,018,699 1.2128 0.677 0.666 0.689 0.677 0.712 1,463,442 0.6961 -1.67%
2003-01-14 0 1.200 1.160 1.200 1.160 1.220 436,000 523,240 1.2001 0.689 0.666 0.689 0.666 0.700 759,643 0.6888 -0.83%
2003-01-13 0 1.210 1.210 1.270 1.210 1.250 128,000 159,720 1.2478 0.694 0.694 0.729 0.694 0.717 223,015 0.7162 -3.20%
2003-01-10 0 1.250 1.180 1.270 1.190 1.250 560,000 676,920 1.2088 0.717 0.677 0.729 0.683 0.717 975,689 0.6938 7.76%
2003-01-09 0 1.160 1.160 1.190 1.160 1.190 312,000 362,040 1.1604 0.666 0.666 0.683 0.666 0.683 543,598 0.6660 0.00%
2003-01-08 0 1.160 1.130 1.200 1.120 1.160 184,000 210,920 1.1463 0.666 0.649 0.689 0.643 0.666 320,583 0.6579 6.42%
2003-01-07 0 1.090 1.090 1.110 1.090 1.130 482,000 529,820 1.0992 0.626 0.626 0.637 0.626 0.649 839,789 0.6309 0.00%
2003-01-06 0 1.090 1.090 1.140 1.090 1.150 516,000 584,520 1.1328 0.626 0.626 0.654 0.626 0.660 899,027 0.6502 -5.22%
2003-01-03 0 1.150 1.080 1.150 1.150 1.200 352,400 416,052 1.1806 0.660 0.620 0.660 0.660 0.689 613,987 0.6776 -3.36%
2003-01-02 0 1.190 1.190 1.280 1.180 1.270 84,000 101,960 1.2138 0.683 0.683 0.735 0.677 0.729 146,353 0.6967 -8.46%
2002-12-31 0 1.300 1.300 1.330 1.200 1.310 3,432,000 4,376,880 1.2753 0.746 0.746 0.763 0.689 0.752 5,979,578 0.7320 10.17%
2002-12-30 0 1.180 1.150 1.180 1.180 1.260 2,604,000 3,231,600 1.2410 0.677 0.660 0.677 0.677 0.723 4,536,952 0.7123 -1.67%
2002-12-27 0 1.200 1.190 1.200 1.070 1.340 4,096,000 5,077,580 1.2396 0.689 0.683 0.689 0.614 0.769 7,136,466 0.7115 16.50%
2002-12-24 0 1.030 1.000 1.030 1.030 1.040 464,000 482,200 1.0392 0.591 0.574 0.591 0.591 0.597 808,428 0.5965 -0.96%
2002-12-23 0 1.040 1.040 1.080 1.030 1.100 786,600 861,250 1.0949 0.597 0.597 0.620 0.591 0.631 1,370,494 0.6284 -6.31%
2002-12-20 0 1.110 1.100 1.110 1.100 1.120 284,000 314,600 1.1077 0.637 0.631 0.637 0.631 0.643 494,814 0.6358 0.91%
2002-12-19 0 1.100 1.090 1.130 1.100 1.120 20,000 22,240 1.1120 0.631 0.626 0.649 0.631 0.643 34,846 0.6382 0.00%
2002-12-18 0 1.100 1.080 1.130 1.100 1.160 1,060,000 1,214,920 1.1462 0.631 0.620 0.649 0.631 0.666 1,846,839 0.6578 -4.35%
2002-12-17 0 1.150 1.130 1.150 1.150 1.160 557,000 643,900 1.1560 0.660 0.649 0.660 0.660 0.666 970,462 0.6635 -0.86%
2002-12-16 0 1.160 1.150 1.170 1.150 1.190 284,000 330,040 1.1621 0.666 0.660 0.672 0.660 0.683 494,814 0.6670 -2.52%
2002-12-13 0 1.190 1.130 1.190 1.190 1.200 148,000 177,120 1.1968 0.683 0.649 0.683 0.683 0.689 257,861 0.6869 6.25%
2002-12-12 0 1.120 1.120 1.180 1.120 1.150 304,000 343,080 1.1286 0.643 0.643 0.677 0.643 0.660 529,660 0.6477 0.00%
2002-12-11 0 1.120 1.120 1.190 1.120 1.120 100,000 112,000 1.1200 0.643 0.643 0.683 0.643 0.643 174,230 0.6428 1.82%
2002-12-10 0 1.100 - 1.100 1.100 1.110 8,000 8,840 1.1050 0.631 - 0.631 0.631 0.637 13,938 0.6342 -4.35%
2002-12-09 0 1.150 - 1.150 1.100 1.200 108,000 125,000 1.1574 0.660 - 0.660 0.631 0.689 188,169 0.6643 -4.17%
2002-12-06 0 1.200 - 1.200 1.210 1.210 4,000 4,840 1.2100 0.689 - 0.689 0.694 0.694 6,969 0.6945 -0.83%
2002-12-05 0 1.210 1.080 1.210 1.150 1.230 200,000 238,760 1.1938 0.694 0.620 0.694 0.660 0.706 348,460 0.6852 13.08%
2002-12-04 0 1.070 1.060 1.190 1.030 1.130 108,000 114,040 1.0559 0.614 0.608 0.683 0.591 0.649 188,169 0.6061 -5.31%
2002-12-03 0 1.130 1.100 1.150 1.100 1.200 544,600 635,180 1.1663 0.649 0.631 0.660 0.631 0.689 948,857 0.6694 -7.38%
2002-12-02 0 1.220 1.220 1.280 1.210 1.220 40,000 48,760 1.2190 0.700 0.700 0.735 0.694 0.700 69,692 0.6996 -0.81%
2002-11-29 0 1.230 1.200 1.230 1.200 1.230 352,000 423,560 1.2033 0.706 0.689 0.706 0.689 0.706 613,290 0.6906 1.65%
2002-11-28 0 1.210 - 1.210 1.210 1.210 12,000 14,520 1.2100 0.694 - 0.694 0.694 0.694 20,908 0.6945 -0.82%
2002-11-27 0 1.220 1.210 1.230 1.210 1.220 36,000 43,760 1.2156 0.700 0.694 0.706 0.694 0.700 62,723 0.6977 0.83%
2002-11-26 0 1.210 1.210 1.250 1.210 1.250 32,000 39,400 1.2313 0.694 0.694 0.717 0.694 0.717 55,754 0.7067 -5.47%
2002-11-25 0 1.280 1.210 1.280 1.200 1.280 88,000 107,400 1.2205 0.735 0.694 0.735 0.689 0.735 153,323 0.7005 6.67%
2002-11-22 0 1.200 1.200 1.220 1.200 1.200 529,000 634,750 1.1999 0.689 0.689 0.700 0.689 0.689 921,677 0.6887 -0.83%
2002-11-21 0 1.210 1.200 1.220 1.200 1.210 504,000 604,840 1.2001 0.694 0.689 0.700 0.689 0.694 878,120 0.6888 0.83%
2002-11-20 0 1.200 1.190 1.250 1.200 1.210 248,000 298,000 1.2016 0.689 0.683 0.717 0.689 0.694 432,091 0.6897 -0.83%
2002-11-19 0 1.210 1.210 1.230 - - 0 0 - 0.694 0.694 0.706 - - 0 - 1.68%
2002-11-18 0 1.190 1.190 1.200 1.190 1.210 816,000 978,120 1.1987 0.683 0.683 0.689 0.683 0.694 1,421,718 0.6880 -1.65%
2002-11-15 0 1.210 1.210 1.230 1.210 1.220 624,000 755,920 1.2114 0.694 0.694 0.706 0.694 0.700 1,087,196 0.6953 0.00%
2002-11-14 0 1.210 1.210 1.220 1.200 1.300 1,083,000 1,309,830 1.2094 0.694 0.694 0.700 0.689 0.746 1,886,912 0.6942 -2.42%
2002-11-13 0 1.240 1.210 1.250 1.240 1.240 48,000 59,520 1.2400 0.712 0.694 0.717 0.712 0.712 83,630 0.7117 -3.12%
2002-11-12 0 1.280 1.240 1.280 1.280 1.300 60,000 77,200 1.2867 0.735 0.712 0.735 0.735 0.746 104,538 0.7385 -1.54%
2002-11-11 0 1.300 1.280 1.300 1.280 1.330 484,000 628,280 1.2981 0.746 0.735 0.746 0.735 0.763 843,274 0.7450 0.00%
2002-11-08 0 1.300 1.300 1.310 1.280 1.370 644,000 842,120 1.3076 0.746 0.746 0.752 0.735 0.786 1,122,042 0.7505 1.56%
2002-11-07 0 1.280 1.280 1.320 1.160 1.280 672,000 839,920 1.2499 0.735 0.735 0.758 0.666 0.735 1,170,826 0.7174 10.34%
2002-11-06 0 1.160 1.110 1.160 1.080 1.160 305,200 336,896 1.1039 0.666 0.637 0.666 0.620 0.666 531,750 0.6336 7.41%
2002-11-05 0 1.080 1.080 1.100 1.050 1.100 416,000 449,240 1.0799 0.620 0.620 0.631 0.603 0.631 724,797 0.6198 6.93%
2002-11-04 0 1.010 1.010 1.040 1.010 1.050 804,000 825,520 1.0268 0.580 0.580 0.597 0.580 0.603 1,400,810 0.5893 1.00%
2002-11-01 0 1.000 1.000 1.010 1.000 1.110 1,456,000 1,493,800 1.0260 0.574 0.574 0.580 0.574 0.637 2,536,790 0.5889 2.04%
2002-10-31 0 0.980 0.960 0.980 0.900 1.000 1,558,500 1,491,895 0.9573 0.562 0.551 0.562 0.517 0.574 2,715,376 0.5494 7.69%
2002-10-30 0 0.910 0.910 0.940 0.860 1.020 4,388,720 4,005,326 0.9126 0.522 0.522 0.540 0.494 0.585 7,646,472 0.5238 -13.33%
2002-10-29 0 1.050 1.050 1.060 1.040 1.150 2,664,000 2,942,560 1.1046 0.603 0.603 0.608 0.597 0.660 4,641,490 0.6340 -11.76%
2002-10-28 0 1.190 1.150 1.190 1.190 1.220 236,000 282,960 1.1990 0.683 0.660 0.683 0.683 0.700 411,183 0.6882 -3.25%
2002-10-25 0 1.230 1.200 1.250 1.200 1.310 652,000 818,160 1.2548 0.706 0.689 0.717 0.689 0.752 1,135,980 0.7202 -10.22%
2002-10-24 0 1.370 1.300 1.380 - - 0 0 - 0.786 0.746 0.792 - - 0 - 0.00%
2002-10-23 0 1.370 1.330 1.370 1.360 1.390 1,036,000 1,415,120 1.3659 0.786 0.763 0.786 0.781 0.798 1,805,024 0.7840 -7.43%
2002-10-22 0 1.480 1.470 1.480 1.340 1.480 368,000 501,960 1.3640 0.849 0.844 0.849 0.769 0.849 641,167 0.7829 10.45%
2002-10-21 0 1.340 1.330 1.380 1.310 1.550 1,006,000 1,431,010 1.4225 0.769 0.763 0.792 0.752 0.890 1,752,755 0.8164 -8.84%
2002-10-18 0 1.470 1.450 1.470 1.280 1.520 2,296,000 3,336,280 1.4531 0.844 0.832 0.844 0.735 0.872 4,000,323 0.8340 15.75%
2002-10-17 0 1.270 1.260 1.270 1.250 1.300 652,000 826,360 1.2674 0.729 0.723 0.729 0.717 0.746 1,135,980 0.7274 -2.31%
2002-10-16 0 1.300 1.290 1.380 1.300 1.330 520,000 678,400 1.3046 0.746 0.740 0.792 0.746 0.763 905,997 0.7488 2.36%
2002-10-15 0 1.270 1.270 1.300 1.270 1.360 370,000 483,600 1.3070 0.729 0.729 0.746 0.729 0.781 644,651 0.7502 -2.31%
2002-10-11 0 1.300 1.280 1.400 1.240 1.300 476,000 606,920 1.2750 0.746 0.735 0.804 0.712 0.746 829,335 0.7318 4.84%
2002-10-10 0 1.240 1.180 1.250 1.140 1.400 724,000 868,120 1.1991 0.712 0.677 0.717 0.654 0.804 1,261,426 0.6882 -11.43%
2002-10-09 0 1.400 1.310 1.410 1.300 1.460 724,000 1,002,120 1.3841 0.804 0.752 0.809 0.746 0.838 1,261,426 0.7944 -9.09%
2002-10-08 0 1.540 1.490 1.580 1.500 1.670 867,000 1,361,930 1.5709 0.884 0.855 0.907 0.861 0.959 1,510,575 0.9016 -7.23%
2002-10-07 0 1.660 1.650 1.680 1.660 1.710 640,000 1,075,880 1.6811 0.953 0.947 0.964 0.953 0.981 1,115,073 0.9649 -2.92%
2002-10-04 0 1.710 1.700 1.710 1.680 1.710 520,000 884,760 1.7015 0.981 0.976 0.981 0.964 0.981 905,997 0.9766 0.59%
2002-10-03 0 1.700 1.690 1.700 1.690 1.730 6,452,000 10,983,800 1.7024 0.976 0.970 0.976 0.970 0.993 11,241,327 0.9771 -0.58%
2002-10-02 0 1.710 1.700 1.740 1.640 1.710 1,628,000 2,725,240 1.6740 0.981 0.976 0.999 0.941 0.981 2,836,466 0.9608 1.79%
2002-09-30 0 1.680 1.660 1.680 1.660 1.680 230,500 386,860 1.6784 0.964 0.953 0.964 0.953 0.964 401,600 0.9633 -2.33%
2002-09-27 0 1.720 1.700 1.750 1.650 1.720 1,976,000 3,336,136 1.6883 0.987 0.976 1.004 0.947 0.987 3,442,787 0.9690 6.17%
2002-09-26 0 1.620 1.600 1.650 1.620 1.700 292,000 485,920 1.6641 0.930 0.918 0.947 0.930 0.976 508,752 0.9551 -2.99%
2002-09-25 0 1.670 1.640 1.670 1.670 1.680 84,000 140,880 1.6771 0.959 0.941 0.959 0.959 0.964 146,353 0.9626 1.83%
2002-09-24 0 1.640 1.600 1.650 1.640 1.640 280,000 459,200 1.6400 0.941 0.918 0.947 0.941 0.941 487,844 0.9413 -1.20%
2002-09-23 0 1.660 1.660 1.700 1.660 1.680 280,000 464,880 1.6603 0.953 0.953 0.976 0.953 0.964 487,844 0.9529 0.00%
2002-09-20 0 1.660 1.630 1.660 1.650 1.730 304,000 505,560 1.6630 0.953 0.936 0.953 0.947 0.993 529,660 0.9545 -4.05%
2002-09-19 0 1.730 1.730 1.740 1.730 1.750 392,000 679,600 1.7337 0.993 0.993 0.999 0.993 1.004 682,982 0.9950 -0.57%
2002-09-18 0 1.740 1.740 1.750 1.730 1.740 204,000 354,760 1.7390 0.999 0.999 1.004 0.993 0.999 355,429 0.9981 -0.57%
2002-09-17 0 1.750 1.730 1.760 1.740 1.770 404,000 709,520 1.7562 1.004 0.993 1.010 0.999 1.016 703,890 1.0080 -1.69%
2002-09-16 0 1.780 1.750 1.780 1.770 1.800 496,000 885,720 1.7857 1.022 1.004 1.022 1.016 1.033 864,181 1.0249 -1.66%
2002-09-13 0 1.810 1.810 1.820 1.680 1.810 1,116,000 1,978,760 1.7731 1.039 1.039 1.045 0.964 1.039 1,944,408 1.0177 5.85%
2002-09-12 0 1.710 1.710 1.750 1.700 1.710 2,682,000 4,562,200 1.7010 0.981 0.981 1.004 0.976 0.981 4,672,852 0.9763 0.00%
2002-09-11 0 1.710 1.700 1.750 1.710 1.710 152,000 259,920 1.7100 0.981 0.976 1.004 0.981 0.981 264,830 0.9815 0.59%
2002-09-10 0 1.700 1.700 1.720 1.700 1.720 400,000 680,800 1.7020 0.976 0.976 0.987 0.976 0.987 696,920 0.9769 0.00%
2002-09-09 0 1.700 1.700 1.710 1.680 1.700 680,000 1,155,840 1.6998 0.976 0.976 0.981 0.964 0.976 1,184,765 0.9756 1.19%
2002-09-06 0 1.680 1.680 1.700 1.670 1.770 874,000 1,490,500 1.7054 0.964 0.964 0.976 0.959 1.016 1,522,771 0.9788 -1.75%
2002-09-05 0 1.710 1.700 1.710 1.690 1.730 1,002,000 1,717,618 1.7142 0.981 0.976 0.981 0.970 0.993 1,745,786 0.9839 -2.29%
2002-09-04 0 1.750 1.740 1.780 1.730 1.770 680,000 1,184,120 1.7414 1.004 0.999 1.022 0.993 1.016 1,184,765 0.9995 -1.69%
2002-09-03 0 1.780 1.750 1.780 1.760 1.800 1,384,000 2,466,960 1.7825 1.022 1.004 1.022 1.010 1.033 2,411,345 1.0231 0.00%
2002-09-02 0 1.780 1.780 1.810 1.750 1.780 2,852,450 5,101,870 1.7886 1.022 1.022 1.039 1.004 1.022 4,969,827 1.0266 -0.56%
2002-08-30 0 1.790 1.780 1.790 1.780 1.820 1,745,000 3,135,190 1.7967 1.027 1.022 1.027 1.022 1.045 3,040,316 1.0312 -0.56%
2002-08-29 0 1.800 1.790 1.800 1.800 1.840 1,011,500 1,830,305 1.8095 1.033 1.027 1.033 1.033 1.056 1,762,338 1.0386 -3.74%
2002-08-28 0 1.870 1.790 1.870 1.750 1.880 1,154,000 2,080,820 1.8031 1.073 1.027 1.073 1.004 1.079 2,010,616 1.0349 2.75%
2002-08-27 0 1.820 1.820 1.830 1.800 1.880 2,098,000 3,807,400 1.8148 1.045 1.045 1.050 1.033 1.079 3,655,348 1.0416 -3.19%
2002-08-26 0 1.880 1.870 1.880 1.870 1.890 920,000 1,729,880 1.8803 1.079 1.073 1.079 1.073 1.085 1,602,917 1.0792 1.08%
2002-08-23 0 1.860 1.860 1.880 1.850 1.910 2,352,000 4,413,608 1.8765 1.068 1.068 1.079 1.062 1.096 4,097,892 1.0770 -1.06%
2002-08-22 0 1.880 1.870 1.880 1.850 1.880 628,000 1,169,520 1.8623 1.079 1.073 1.079 1.062 1.079 1,094,165 1.0689 -0.53%
2002-08-21 0 1.890 1.850 1.890 1.850 1.990 2,550,000 4,864,340 1.9076 1.085 1.062 1.085 1.062 1.142 4,442,868 1.0949 -5.03%
2002-08-20 0 1.990 1.980 1.990 1.990 2.000 804,000 1,603,040 1.9938 1.142 1.136 1.142 1.142 1.148 1,400,810 1.1444 -1.73%
2002-08-19 0 2.025 1.990 2.025 1.990 2.025 852,000 1,723,640 2.0231 1.162 1.142 1.162 1.142 1.162 1,484,441 1.1611 0.00%
2002-08-16 0 2.025 2.000 2.025 2.000 2.025 620,000 1,251,800 2.0190 1.162 1.148 1.162 1.148 1.162 1,080,227 1.1588 0.00%
2002-08-15 0 2.025 2.000 2.050 2.000 2.050 2,851,704 5,774,860 2.0251 1.162 1.148 1.177 1.148 1.177 4,968,527 1.1623 1.25%
2002-08-14 0 2.000 1.990 2.050 1.990 2.100 2,628,000 5,352,640 2.0368 1.148 1.142 1.177 1.142 1.205 4,578,767 1.1690 -1.23%
2002-08-13 0 2.025 2.025 2.100 2.000 2.075 578,000 1,181,200 2.0436 1.162 1.162 1.205 1.148 1.191 1,007,050 1.1729 1.25%
2002-08-12 0 2.000 1.980 2.000 1.920 2.025 1,820,078 3,616,585 1.9870 1.148 1.136 1.148 1.102 1.162 3,171,124 1.1405 3.09%
2002-08-09 0 1.940 1.940 1.960 1.890 1.950 3,248,000 6,265,892 1.9292 1.113 1.113 1.125 1.085 1.119 5,658,994 1.1072 3.74%
2002-08-08 0 1.870 1.860 1.870 1.810 1.900 2,987,900 5,570,216 1.8643 1.073 1.068 1.073 1.039 1.091 5,205,822 1.0700 3.31%
2002-08-07 0 1.810 1.800 1.810 1.800 1.850 3,432,000 6,236,800 1.8172 1.039 1.033 1.039 1.033 1.062 5,979,578 1.0430 1.12%
2002-08-06 0 1.790 1.780 1.790 1.760 1.820 1,931,000 3,449,940 1.7866 1.027 1.022 1.027 1.010 1.045 3,364,384 1.0254 -3.76%
2002-08-05 0 1.860 1.860 1.900 1.850 1.910 1,568,000 2,976,600 1.8983 1.068 1.068 1.091 1.062 1.096 2,731,928 1.0896 -4.12%
2002-08-02 0 1.940 1.930 1.940 1.890 1.950 1,556,000 2,977,160 1.9133 1.113 1.108 1.113 1.085 1.119 2,711,021 1.0982 0.00%
2002-08-01 0 1.940 1.940 1.950 1.940 1.980 2,270,000 4,425,952 1.9498 1.113 1.113 1.119 1.113 1.136 3,955,024 1.1191 -4.20%
2002-07-31 0 2.025 1.990 2.050 1.990 2.050 920,000 1,842,020 2.0022 1.162 1.142 1.177 1.142 1.177 1,602,917 1.1492 0.00%
2002-07-30 0 2.025 2.000 2.050 1.850 2.050 2,747,764 5,500,642 2.0019 1.162 1.148 1.177 1.062 1.177 4,787,432 1.1490 11.26%
2002-07-29 0 1.820 1.810 1.830 1.730 1.820 4,696,000 8,350,760 1.7783 1.045 1.039 1.050 0.993 1.045 8,181,846 1.0206 1.11%
2002-07-26 0 1.800 1.780 1.800 1.730 1.920 4,811,000 8,684,430 1.8051 1.033 1.022 1.033 0.993 1.102 8,382,211 1.0361 -7.22%
2002-07-25 0 1.940 1.940 1.950 1.860 1.960 5,402,000 10,453,320 1.9351 1.113 1.113 1.119 1.068 1.125 9,411,911 1.1106 7.78%
2002-07-24 0 1.800 1.800 1.820 1.770 1.820 1,354,000 2,433,520 1.7973 1.033 1.033 1.045 1.016 1.045 2,359,076 1.0316 -2.17%
2002-07-23 0 1.840 1.850 1.870 1.800 1.880 3,580,000 6,583,760 1.8390 1.056 1.062 1.073 1.033 1.079 6,237,438 1.0555 -3.16%
2002-07-22 0 1.900 1.890 1.900 1.890 1.940 5,416,000 10,335,280 1.9083 1.091 1.085 1.091 1.085 1.113 9,436,303 1.0953 -6.17%
2002-07-19 0 2.025 2.050 2.075 2.025 2.150 3,264,000 6,744,800 2.0664 1.162 1.177 1.191 1.162 1.234 5,686,871 1.1860 -6.90%
2002-07-18 0 2.175 2.150 2.175 2.150 2.200 1,068,000 2,305,800 2.1590 1.248 1.234 1.248 1.234 1.263 1,860,778 1.2392 0.00%
2002-07-17 0 2.175 2.175 2.200 2.150 2.200 1,344,000 2,926,200 2.1772 1.248 1.248 1.263 1.234 1.263 2,341,653 1.2496 -2.25%
2002-07-16 0 2.225 2.200 2.250 2.150 2.275 1,032,000 2,258,100 2.1881 1.277 1.263 1.291 1.234 1.306 1,798,055 1.2559 -2.20%
2002-07-15 0 2.275 2.275 2.300 2.250 2.300 756,000 1,712,600 2.2653 1.306 1.306 1.320 1.291 1.320 1,317,180 1.3002 1.11%
2002-07-12 0 2.250 2.225 2.250 2.125 2.250 3,748,000 8,182,500 2.1832 1.291 1.277 1.291 1.220 1.291 6,530,145 1.2530 8.43%
2002-07-11 0 2.075 2.050 2.075 2.025 2.125 75,128,000 150,678,800 2.0056 1.191 1.177 1.191 1.162 1.220 130,895,601 1.1511 -5.68%
2002-07-10 1 - - - - - 0 0 - 1.263 - - - - 0 - 0.00%
2002-07-09 1 - - - - - 0 0 - 1.263 - - - - 0 - 0.00%
2002-07-08 0 2.200 2.200 2.225 2.200 2.325 2,764,000 6,234,900 2.2558 1.263 1.263 1.277 1.263 1.334 4,815,720 1.2947 -1.12%
2002-07-05 0 2.225 2.225 2.250 2.175 2.275 1,272,000 2,837,400 2.2307 1.277 1.277 1.291 1.248 1.306 2,216,207 1.2803 0.00%
2002-07-04 0 2.225 2.200 2.225 2.200 2.275 1,811,000 4,027,175 2.2237 1.277 1.263 1.277 1.263 1.306 3,155,307 1.2763 0.00%
2002-07-03 0 2.225 2.200 2.225 2.175 2.300 1,540,000 3,426,000 2.2247 1.277 1.263 1.277 1.248 1.320 2,683,144 1.2769 0.00%
2002-07-02 0 2.225 2.175 2.225 2.200 2.250 320,000 707,300 2.2103 1.277 1.248 1.277 1.263 1.291 557,536 1.2686 0.00%
2002-06-28 0 2.225 2.225 2.250 2.225 2.300 324,000 728,500 2.2485 1.277 1.277 1.291 1.277 1.320 564,506 1.2905 -1.11%
2002-06-27 0 2.250 2.225 2.250 2.125 2.250 1,216,000 2,650,500 2.1797 1.291 1.277 1.291 1.220 1.291 2,118,638 1.2510 3.45%
2002-06-26 0 2.175 2.150 2.175 2.150 2.200 956,000 2,087,700 2.1838 1.248 1.234 1.248 1.234 1.263 1,665,640 1.2534 -4.40%
2002-06-25 0 2.275 2.250 2.275 2.250 2.325 1,216,000 2,776,400 2.2832 1.306 1.291 1.306 1.291 1.334 2,118,638 1.3105 3.41%
2002-06-24 0 2.200 2.175 2.200 2.175 2.250 1,388,000 3,079,300 2.2185 1.263 1.248 1.263 1.248 1.291 2,418,314 1.2733 4.76%
2002-06-21 0 2.100 2.100 2.125 2.075 2.175 2,902,000 6,116,600 2.1077 1.205 1.205 1.220 1.191 1.248 5,056,158 1.2097 -8.70%
2002-06-20 0 2.300 2.300 2.325 2.050 2.300 3,358,000 7,208,250 2.1466 1.320 1.320 1.334 1.177 1.320 5,850,647 1.2320 2.22%
2002-06-19 0 2.250 2.200 2.250 2.175 2.400 1,513,000 3,481,100 2.3008 1.291 1.263 1.291 1.248 1.377 2,636,102 1.3205 -8.16%
2002-06-18 0 2.450 2.400 2.475 2.300 2.650 1,826,000 4,462,800 2.4440 1.406 1.377 1.421 1.320 1.521 3,181,442 1.4028 -7.55%
2002-06-17 0 2.650 2.575 2.650 2.575 2.725 1,200,000 3,177,100 2.6476 1.521 1.478 1.521 1.478 1.564 2,090,761 1.5196 -1.85%
2002-06-14 0 2.700 2.650 2.700 2.600 2.700 1,904,000 5,052,400 2.6536 1.550 1.521 1.550 1.492 1.550 3,317,341 1.5230 0.00%
2002-06-13 0 2.700 2.675 2.700 2.600 2.700 2,043,200 5,449,700 2.6672 1.550 1.535 1.550 1.492 1.550 3,559,870 1.5309 4.85%
2002-06-12 0 2.575 2.525 2.575 2.500 2.700 2,060,000 5,374,600 2.6090 1.478 1.449 1.478 1.435 1.550 3,589,140 1.4975 6.19%
2002-06-11 0 2.425 2.400 2.450 2.375 2.550 2,712,000 6,630,200 2.4448 1.392 1.377 1.406 1.363 1.464 4,725,121 1.4032 1.04%
2002-06-10 0 2.400 2.375 2.425 2.375 2.475 1,382,000 3,344,550 2.4201 1.377 1.363 1.392 1.363 1.421 2,407,860 1.3890 0.00%
2002-06-07 0 2.400 2.375 2.400 2.350 2.500 2,760,000 6,693,700 2.4253 1.377 1.363 1.377 1.349 1.435 4,808,751 1.3920 0.00%
2002-06-06 0 2.400 2.300 2.400 2.275 2.400 1,048,000 2,407,000 2.2968 1.377 1.320 1.377 1.306 1.377 1,825,932 1.3182 5.49%
2002-06-05 0 2.275 2.275 2.300 2.275 2.425 824,000 1,949,400 2.3658 1.306 1.306 1.320 1.306 1.392 1,435,656 1.3578 -5.21%
2002-06-04 0 2.400 2.375 2.400 2.400 2.450 760,000 1,835,500 2.4151 1.377 1.363 1.377 1.377 1.406 1,324,149 1.3862 -1.03%
2002-06-03 0 2.425 2.400 2.425 2.325 2.425 994,000 2,369,200 2.3835 1.392 1.377 1.392 1.334 1.392 1,731,847 1.3680 5.43%
2002-05-31 0 2.300 2.300 2.350 2.200 2.300 1,216,000 2,770,200 2.2781 1.320 1.320 1.349 1.263 1.320 2,118,638 1.3075 1.10%
2002-05-30 0 2.275 2.275 2.325 2.275 2.325 684,000 1,574,400 2.3018 1.306 1.306 1.334 1.306 1.334 1,191,734 1.3211 -5.21%
2002-05-29 0 2.400 2.375 2.400 2.400 2.550 1,692,000 4,172,900 2.4663 1.377 1.363 1.377 1.377 1.464 2,947,974 1.4155 -7.69%
2002-05-28 0 2.600 2.550 2.575 2.400 2.650 5,544,000 14,249,000 2.5702 1.492 1.464 1.478 1.377 1.521 9,659,318 1.4752 8.33%
2002-05-27 0 2.400 2.350 2.375 2.150 2.425 812,000 1,864,600 2.2963 1.377 1.349 1.363 1.234 1.392 1,414,749 1.3180 5.49%
2002-05-24 0 2.275 2.250 2.275 2.000 2.300 9,308,000 20,645,224 2.2180 1.306 1.291 1.306 1.148 1.320 16,217,339 1.2730 14.32%
2002-05-23 0 1.990 1.980 2.000 1.930 1.990 936,000 1,837,680 1.9633 1.142 1.136 1.148 1.108 1.142 1,630,794 1.1269 1.02%
2002-05-22 0 1.970 1.960 1.990 1.960 1.990 284,000 561,800 1.9782 1.131 1.125 1.142 1.125 1.142 494,814 1.1354 -1.50%
2002-05-21 0 2.000 2.000 2.025 1.980 2.025 1,350,100 2,694,714 1.9959 1.148 1.148 1.162 1.136 1.162 2,352,281 1.1456 0.50%
2002-05-17 0 1.990 1.950 1.990 1.870 2.000 4,236,000 8,228,400 1.9425 1.142 1.119 1.142 1.073 1.148 7,380,388 1.1149 6.42%
2002-05-16 0 1.870 1.850 1.880 1.850 1.870 748,000 1,395,160 1.8652 1.073 1.062 1.079 1.062 1.073 1,303,241 1.0705 0.54%
2002-05-15 0 1.860 1.860 1.870 1.830 1.870 1,352,000 2,514,600 1.8599 1.068 1.068 1.073 1.050 1.073 2,355,591 1.0675 1.09%
2002-05-14 0 1.840 1.840 1.850 1.820 1.900 1,444,000 2,653,360 1.8375 1.056 1.056 1.062 1.045 1.091 2,515,883 1.0546 -1.08%
2002-05-13 0 1.860 1.850 1.860 1.840 1.880 1,756,000 3,253,760 1.8529 1.068 1.062 1.068 1.056 1.079 3,059,481 1.0635 2.20%
2002-05-10 0 1.820 1.810 1.820 1.810 1.830 380,000 692,320 1.8219 1.045 1.039 1.045 1.039 1.050 662,074 1.0457 -0.55%
2002-05-09 0 1.830 1.820 1.830 1.820 1.850 408,000 750,240 1.8388 1.050 1.045 1.050 1.045 1.062 710,859 1.0554 -0.54%
2002-05-08 0 1.840 1.820 1.850 1.820 1.840 564,000 1,033,760 1.8329 1.056 1.045 1.062 1.045 1.056 982,658 1.0520 0.00%
2002-05-07 0 1.840 1.840 1.870 1.820 1.860 952,000 1,743,760 1.8317 1.056 1.056 1.073 1.045 1.068 1,658,671 1.0513 -1.08%
2002-05-06 0 1.860 1.860 1.880 1.860 1.880 696,000 1,300,000 1.8678 1.068 1.068 1.079 1.068 1.079 1,212,642 1.0720 0.00%
2002-05-03 0 1.860 1.850 1.860 1.840 1.900 1,688,000 3,137,880 1.8589 1.068 1.062 1.068 1.056 1.091 2,941,004 1.0669 -1.06%
2002-05-02 0 1.880 1.880 1.910 1.870 1.950 2,596,000 4,971,000 1.9149 1.079 1.079 1.096 1.073 1.119 4,523,014 1.0990 -1.05%
2002-04-30 0 1.900 1.890 1.910 1.870 1.930 2,456,000 4,655,520 1.8956 1.091 1.085 1.096 1.073 1.108 4,279,092 1.0880 2.70%
2002-04-29 0 1.850 1.850 1.860 1.840 1.880 2,668,000 4,985,880 1.8688 1.062 1.062 1.068 1.056 1.079 4,648,459 1.0726 0.54%
2002-04-26 0 1.840 1.830 1.850 1.800 1.860 1,068,000 1,940,560 1.8170 1.056 1.050 1.062 1.033 1.068 1,860,778 1.0429 -1.08%
2002-04-25 0 1.860 1.850 1.870 1.840 1.870 1,656,000 3,085,520 1.8632 1.068 1.062 1.073 1.056 1.073 2,885,251 1.0694 0.54%
2002-04-24 0 1.850 1.850 1.860 1.830 1.860 628,000 1,162,120 1.8505 1.062 1.062 1.068 1.050 1.068 1,094,165 1.0621 -1.07%
2002-04-23 0 1.870 1.860 1.880 1.840 1.890 948,000 1,775,480 1.8729 1.073 1.068 1.079 1.056 1.085 1,651,701 1.0749 0.54%
2002-04-22 0 1.860 1.850 1.860 1.860 1.950 3,944,000 7,483,740 1.8975 1.068 1.062 1.068 1.068 1.119 6,871,636 1.0891 -0.53%
2002-04-19 0 1.870 1.870 1.880 1.870 1.890 1,540,000 2,886,640 1.8744 1.073 1.073 1.079 1.073 1.085 2,683,144 1.0758 -1.06%
2002-04-18 0 1.890 1.880 1.890 1.810 1.890 3,356,000 6,256,400 1.8642 1.085 1.079 1.085 1.039 1.085 5,847,163 1.0700 3.85%
2002-04-17 0 1.820 1.820 1.830 1.800 1.840 2,912,300 5,322,294 1.8275 1.045 1.045 1.050 1.033 1.056 5,074,104 1.0489 1.11%
2002-04-16 0 1.800 1.800 1.810 1.750 1.800 4,348,000 7,684,520 1.7674 1.033 1.033 1.039 1.004 1.033 7,575,525 1.0144 0.56%
2002-04-15 0 1.790 1.770 1.790 1.760 1.790 2,692,000 4,779,520 1.7755 1.027 1.016 1.027 1.010 1.027 4,690,275 1.0190 0.56%
2002-04-12 0 1.780 1.750 1.780 1.750 1.790 1,948,000 3,444,320 1.7681 1.022 1.004 1.022 1.004 1.027 3,394,003 1.0148 0.00%
2002-04-11 0 1.780 1.770 1.780 1.720 1.810 3,416,000 6,055,800 1.7728 1.022 1.016 1.022 0.987 1.039 5,951,701 1.0175 3.49%
2002-04-10 0 1.720 1.710 1.720 1.650 1.720 1,408,000 2,378,160 1.6890 0.987 0.981 0.987 0.947 0.987 2,453,160 0.9694 1.78%
2002-04-09 0 1.690 1.680 1.690 1.680 1.750 4,668,000 8,013,640 1.7167 0.970 0.964 0.970 0.964 1.004 8,133,062 0.9853 -1.74%
2002-04-08 0 1.720 1.730 1.740 1.700 1.740 1,256,000 2,164,840 1.7236 0.987 0.993 0.999 0.976 0.999 2,188,330 0.9893 -2.82%
2002-04-04 0 1.770 1.740 1.780 1.750 1.810 2,584,000 4,578,880 1.7720 1.016 0.999 1.022 1.004 1.039 4,502,106 1.0171 -0.56%
2002-04-03 0 1.780 1.780 1.790 1.770 1.810 3,532,000 6,316,840 1.7885 1.022 1.022 1.027 1.016 1.039 6,153,808 1.0265 1.71%
2002-04-02 0 1.750 1.750 1.770 1.740 1.790 2,576,000 4,522,280 1.7555 1.004 1.004 1.016 0.999 1.027 4,488,168 1.0076 -2.23%
2002-03-28 0 1.790 1.780 1.790 1.770 1.840 2,108,000 3,769,200 1.7880 1.027 1.022 1.027 1.016 1.056 3,672,771 1.0263 -2.19%
2002-03-27 0 1.830 1.820 1.840 1.830 1.840 1,168,000 2,141,320 1.8333 1.050 1.045 1.056 1.050 1.056 2,035,008 1.0522 0.55%
2002-03-26 0 1.820 1.800 1.830 1.790 1.880 2,120,000 3,865,680 1.8234 1.045 1.033 1.050 1.027 1.079 3,693,678 1.0466 -2.15%
2002-03-25 0 1.860 1.850 1.870 1.820 1.900 1,764,000 3,273,920 1.8560 1.068 1.062 1.073 1.045 1.091 3,073,419 1.0652 -1.59%
2002-03-22 0 1.890 1.880 1.890 1.730 1.910 12,692,000 23,088,600 1.8191 1.085 1.079 1.085 0.993 1.096 22,113,286 1.0441 9.88%
2002-03-21 0 1.720 1.700 1.720 1.650 1.720 6,232,000 10,547,240 1.6924 0.987 0.976 0.987 0.947 0.987 10,858,021 0.9714 4.24%
2002-03-20 0 1.650 1.640 1.660 1.630 1.650 3,944,000 6,478,800 1.6427 0.947 0.941 0.953 0.936 0.947 6,871,636 0.9428 0.61%
2002-03-19 0 1.640 1.640 1.650 1.620 1.650 4,436,000 7,157,760 1.6136 0.941 0.941 0.947 0.930 0.947 7,728,848 0.9261 1.23%
2002-03-18 0 1.620 1.620 1.640 1.600 1.640 1,197,000 1,936,230 1.6176 0.930 0.930 0.941 0.918 0.941 2,085,534 0.9284 1.25%
2002-03-15 0 1.600 1.600 1.630 1.580 1.630 2,916,000 4,684,000 1.6063 0.918 0.918 0.936 0.907 0.936 5,080,550 0.9219 -0.62%
2002-03-14 0 1.610 1.610 1.620 1.610 1.650 2,700,000 4,409,680 1.6332 0.924 0.924 0.930 0.924 0.947 4,704,213 0.9374 -0.62%
2002-03-13 0 1.620 1.610 1.630 1.600 1.620 1,564,000 2,514,600 1.6078 0.930 0.924 0.936 0.918 0.930 2,724,959 0.9228 -0.61%
2002-03-12 0 1.630 1.620 1.640 1.570 1.650 2,305,890 3,736,782 1.6205 0.936 0.930 0.941 0.901 0.947 4,017,555 0.9301 -2.98%
2002-03-11 0 1.680 1.670 1.680 1.650 1.690 9,852,000 16,462,520 1.6710 0.964 0.959 0.964 0.947 0.970 17,165,151 0.9591 1.20%
2002-03-08 0 1.660 1.650 1.660 1.600 1.690 11,076,000 18,330,200 1.6549 0.953 0.947 0.953 0.918 0.970 19,297,728 0.9499 6.41%
2002-03-07 0 1.560 1.550 1.560 1.510 1.570 3,955,000 6,110,810 1.5451 0.895 0.890 0.895 0.867 0.901 6,890,801 0.8868 4.00%
2002-03-06 0 1.500 1.490 1.500 1.500 1.510 1,396,000 2,094,080 1.5001 0.861 0.855 0.861 0.861 0.867 2,432,252 0.8610 0.00%
2002-03-05 0 1.500 1.490 1.510 1.500 1.530 1,076,000 1,623,200 1.5086 0.861 0.855 0.867 0.861 0.878 1,874,716 0.8658 0.00%
2002-03-04 0 1.500 1.500 1.520 1.500 1.520 1,152,000 1,742,080 1.5122 0.861 0.861 0.872 0.861 0.872 2,007,131 0.8679 0.00%
2002-03-01 0 1.500 1.490 1.510 1.460 1.510 1,044,000 1,563,480 1.4976 0.861 0.855 0.867 0.838 0.867 1,818,962 0.8595 -0.66%
2002-02-28 0 1.510 1.500 1.510 1.510 1.550 3,088,000 4,670,360 1.5124 0.867 0.861 0.867 0.867 0.890 5,380,226 0.8681 -0.66%
2002-02-27 0 1.520 1.520 1.540 1.520 1.550 788,000 1,205,880 1.5303 0.872 0.872 0.884 0.872 0.890 1,372,933 0.8783 0.00%
2002-02-26 0 1.520 1.520 1.530 1.500 1.520 784,000 1,187,080 1.5141 0.872 0.872 0.878 0.861 0.872 1,365,964 0.8690 0.00%
2002-02-25 0 1.520 1.510 1.520 1.470 1.520 932,000 1,389,560 1.4909 0.872 0.867 0.872 0.844 0.872 1,623,825 0.8557 1.33%
2002-02-22 0 1.500 1.490 1.500 1.480 1.520 672,000 1,006,880 1.4983 0.861 0.855 0.861 0.849 0.872 1,170,826 0.8600 -0.66%
2002-02-21 0 1.510 1.500 1.520 1.500 1.520 1,108,000 1,668,880 1.5062 0.867 0.861 0.872 0.861 0.872 1,930,470 0.8645 0.00%
2002-02-20 0 1.510 1.510 1.520 1.440 1.530 1,736,000 2,608,880 1.5028 0.867 0.867 0.872 0.826 0.878 3,024,635 0.8625 4.14%
2002-02-19 0 1.450 1.420 1.450 1.420 1.450 512,000 732,360 1.4304 0.832 0.815 0.832 0.815 0.832 892,058 0.8210 2.11%
2002-02-18 0 1.420 1.390 1.430 1.400 1.420 668,000 940,960 1.4086 0.815 0.798 0.821 0.804 0.815 1,163,857 0.8085 0.71%
2002-02-15 0 1.410 1.410 1.420 1.400 1.420 828,000 1,171,640 1.4150 0.809 0.809 0.815 0.804 0.815 1,442,625 0.8122 2.17%
2002-02-11 0 1.380 1.380 1.420 1.370 1.400 572,000 792,240 1.3850 0.792 0.792 0.815 0.786 0.804 996,596 0.7949 2.22%
2002-02-08 0 1.350 1.350 1.360 1.340 1.370 1,960,000 2,645,000 1.3495 0.775 0.775 0.781 0.769 0.786 3,414,910 0.7745 -1.46%
2002-02-07 0 1.370 1.370 1.380 1.360 1.380 588,000 807,360 1.3731 0.786 0.786 0.792 0.781 0.792 1,024,473 0.7881 -2.14%
2002-02-06 0 1.400 1.390 1.400 1.350 1.440 2,740,000 3,820,200 1.3942 0.804 0.798 0.804 0.775 0.826 4,773,905 0.8002 0.72%
2002-02-05 0 1.390 1.390 1.400 1.390 1.440 2,496,000 3,524,160 1.4119 0.798 0.798 0.804 0.798 0.826 4,348,784 0.8104 -5.44%
2002-02-04 0 1.470 1.470 1.480 1.400 1.480 2,796,000 3,990,680 1.4273 0.844 0.844 0.849 0.804 0.849 4,871,474 0.8192 1.38%
2002-02-01 0 1.450 1.440 1.450 1.350 1.490 3,356,000 4,834,880 1.4407 0.832 0.826 0.832 0.775 0.855 5,847,163 0.8269 6.62%
2002-01-31 0 1.360 1.390 1.400 1.350 1.430 6,964,000 9,594,360 1.3777 0.781 0.798 0.804 0.775 0.821 12,133,385 0.7907 -2.86%
2002-01-30 0 1.400 1.390 1.410 1.310 1.410 6,028,000 8,184,440 1.3577 0.804 0.798 0.809 0.752 0.809 10,502,591 0.7793 2.94%
2002-01-29 0 1.360 1.350 1.360 1.350 1.380 1,684,000 2,302,800 1.3675 0.781 0.775 0.781 0.775 0.792 2,934,035 0.7849 0.74%
2002-01-28 0 1.350 1.350 1.360 1.320 1.390 2,080,000 2,826,920 1.3591 0.775 0.775 0.781 0.758 0.798 3,623,986 0.7801 1.50%
2002-01-25 0 1.330 1.330 1.340 1.300 1.360 4,192,000 5,513,000 1.3151 0.763 0.763 0.769 0.746 0.781 7,303,726 0.7548 -2.92%
2002-01-24 0 1.370 1.330 1.370 1.300 1.390 3,908,000 5,259,120 1.3457 0.786 0.763 0.786 0.746 0.798 6,808,913 0.7724 2.24%
2002-01-23 0 1.340 1.340 1.350 1.330 1.400 3,128,000 4,242,880 1.3564 0.769 0.769 0.775 0.763 0.804 5,449,918 0.7785 -4.29%
2002-01-22 0 1.400 1.390 1.400 1.400 1.440 1,752,000 2,468,480 1.4089 0.804 0.798 0.804 0.804 0.826 3,052,512 0.8087 -0.71%
2002-01-21 0 1.410 1.390 1.410 1.340 1.420 2,024,000 2,805,920 1.3863 0.809 0.798 0.809 0.769 0.815 3,526,418 0.7957 -2.76%
2002-01-18 0 1.450 1.420 1.450 1.410 1.520 4,440,000 6,535,080 1.4719 0.832 0.815 0.832 0.809 0.872 7,735,817 0.8448 -3.33%
2002-01-17 0 1.500 1.480 1.500 1.400 1.510 3,752,000 5,496,080 1.4648 0.861 0.849 0.861 0.804 0.867 6,537,114 0.8408 3.45%
2002-01-16 0 1.450 1.450 1.460 1.390 1.510 6,120,000 8,886,280 1.4520 0.832 0.832 0.838 0.798 0.867 10,662,883 0.8334 4.32%
2002-01-15 0 1.390 1.390 1.400 1.380 1.460 6,132,000 8,667,040 1.4134 0.798 0.798 0.804 0.792 0.838 10,683,791 0.8112 -1.42%
2002-01-14 0 1.410 1.410 1.420 1.370 1.600 16,194,000 23,672,060 1.4618 0.809 0.809 0.815 0.786 0.918 28,214,825 0.8390 -11.32%
2002-01-11 0 1.590 1.570 1.590 1.450 1.610 16,980,000 26,497,800 1.5605 0.913 0.901 0.913 0.832 0.924 29,584,274 0.8957 11.19%
2002-01-10 0 1.430 1.430 1.440 1.290 1.500 22,972,000 32,843,120 1.4297 0.821 0.821 0.826 0.740 0.861 40,024,142 0.8206 7.52%
2002-01-09 0 1.330 1.330 1.340 1.140 1.340 19,436,000 24,173,360 1.2437 0.763 0.763 0.769 0.654 0.769 33,863,365 0.7138 11.76%
2002-01-08 0 1.190 1.200 1.210 1.160 1.210 7,180,000 8,575,920 1.1944 0.683 0.689 0.694 0.666 0.694 12,509,722 0.6855 -1.65%
2002-01-07 0 1.210 1.210 1.220 1.160 1.260 11,836,000 14,508,960 1.2258 0.694 0.694 0.700 0.666 0.723 20,621,876 0.7036 2.54%
2002-01-04 0 1.180 1.170 1.180 1.060 1.190 21,020,000 23,630,040 1.1242 0.677 0.672 0.677 0.608 0.683 36,623,170 0.6452 13.46%
2002-01-03 0 1.040 1.030 1.040 0.980 1.060 6,004,000 6,159,040 1.0258 0.597 0.591 0.597 0.562 0.608 10,460,776 0.5888 6.12%
2002-01-02 0 0.980 0.980 0.990 0.980 1.000 3,872,000 3,850,640 0.9945 0.562 0.562 0.568 0.562 0.574 6,746,190 0.5708 1.03%
2001-12-31 0 0.970 0.970 0.990 0.960 0.990 3,088,000 3,017,000 0.9770 0.557 0.557 0.568 0.551 0.568 5,380,226 0.5608 1.04%
2001-12-28 0 0.960 0.950 0.970 0.900 1.010 33,568,000 32,521,480 0.9688 0.551 0.545 0.557 0.517 0.580 58,485,565 0.5561

Copyright & disclaimer, Privacy policy

Back to top